潤泰全 (2915)-富邦-仁愛券商分點個股進出

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
59.6
漲跌
▼0.2
漲幅
-0.33%
成交量
2,406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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/24	2	59.70	0	0.00	59.60	2	2,201	0.09%
2024/04/23	2	59.80	8.1	59.80	59.80	-6.1	2,228	-0.27%
2024/04/22	12	60.42	16	60.36	60.00	-4	2,260	-0.18%
2024/04/19	18	59.74	6.4	59.65	59.60	11.6	2,216	0.52%
2024/04/18	0	0.00	7	59.60	60.00	-7	2,202	-0.32%
2024/04/17	10	58.40	0	0.00	58.60	10	2,198	0.45%
2024/04/16	6	58.90	10.4	58.30	58.40	-4.4	2,188	-0.20%
2024/04/15	1	60.00	1.3	59.80	59.70	-0.3	2,155	-0.01%
2024/04/11	11.1	59.84	12.2	59.76	59.80	-1.1	2,169	-0.05%
2024/04/10	1	60.10	12	60.12	60.30	-11	2,168	-0.51%
2024/04/09	5	59.84	14.1	59.92	59.90	-9.1	2,194	-0.41%
2024/04/08	4	59.15	3	59.23	59.30	1	2,262	0.04%
2024/04/03	18.9	59.62	4	59.60	59.60	14.9	2,297	0.65%
2024/04/02	2	60.15	4	60.00	59.90	-2	2,339	-0.09%
2024/04/01	1	59.90	37	60.07	60.30	-36	2,359	-1.53%
2024/03/29	20	59.69	1	59.40	59.40	19	2,356	0.81%
2024/03/28	1	59.80	2	59.80	59.60	-1	2,361	-0.04%
2024/03/27	6	59.13	4.3	59.55	59.40	1.7	2,371	0.07%
2024/03/26	13	59.11	11	58.91	59.00	2	2,383	0.08%
2024/03/25	5	59.20	8	59.13	59.30	-3	2,395	-0.13%
2024/03/22	1	58.50	31	58.65	59.00	-30	2,438	-1.23%
2024/03/21	35.2	58.40	4.8	58.67	58.80	30.4	2,460	1.23%
2024/03/20	16.1	58.08	13	57.85	57.80	3.1	2,629	0.12%
2024/03/19	32.1	58.81	2.1	58.31	58.20	30	2,641	1.14%
2024/03/18	24	59.16	6	59.02	59.10	18	2,600	0.69%
2024/03/15	11.1	59.09	26	59.26	59.20	-14.9	2,652	-0.56%
2024/03/14	18.8	59.58	7.2	59.47	59.60	11.6	2,577	0.45%
2024/03/13	10.2	61.05	5.2	61.25	61.20	5	2,512	0.20%
2024/03/12	43.5	61.13	14.2	61.13	61.20	29.3	2,524	1.16%
2024/03/11	6.3	59.84	22.8	60.65	60.80	-16.6	2,537	-0.65%
2024/03/08	6	59.25	2	59.30	59.30	4	2,500	0.16%
2024/03/07	7.3	59.43	10.9	59.41	59.50	-3.6	2,525	-0.14%
2024/03/06	1	60.00	2	60.00	60.00	-1	2,523	-0.04%
2024/03/05	9.1	59.40	4	59.53	59.50	5.1	2,560	0.20%
2024/03/04	13	59.32	16.1	59.41	59.10	-3.1	2,569	-0.12%
2024/03/01	41.1	59.25	4	59.45	59.50	37.1	2,552	1.45%
2024/02/29	36.1	59.25	7	59.09	59.20	29.1	2,556	1.14%
2024/02/27	24.4	59.85	31	59.60	59.50	-6.6	2,533	-0.26%
2024/02/26	0	0.00	2	60.45	60.20	-2	2,514	-0.08%
2024/02/23	1	60.20	5.1	60.24	60.20	-4.1	2,534	-0.16%
2024/02/22	1.3	60.59	0	61.00	60.50	1.3	2,556	0.05%
2024/02/21	12	60.65	1.1	60.70	60.70	10.9	2,629	0.41%
2024/02/20	21	60.68	0	0.00	60.70	21	2,651	0.79%
2024/02/19	20	61.17	5	60.90	61.10	15	2,695	0.56%
2024/02/16	12	60.27	7	60.20	60.40	5	2,858	0.17%
2024/02/15	5.6	60.14	1	60.20	60.20	4.6	3,005	0.15%
2024/02/05	1	60.21	5	60.40	60.40	-4	2,996	-0.13%
2024/02/02	1	60.50	0	0.00	60.50	1	2,989	0.03%
2024/02/01	9	60.59	1	60.70	60.90	8	2,985	0.27%
2024/01/31	3	60.17	1.1	60.12	60.10	1.9	2,982	0.06%
2024/01/30	4	60.85	30	60.60	60.40	-26	2,967	-0.88%
2024/01/29	1.2	61.37	12	61.32	61.30	-10.8	2,963	-0.36%
2024/01/26	4	60.80	6	61.00	61.10	-2	2,962	-0.07%
2024/01/25	0	0.00	10	60.35	60.40	-10	2,967	-0.34%
2024/01/24	2.1	60.74	1	61.00	60.50	1.1	2,979	0.04%
2024/01/23	8	60.14	14	60.17	60.20	-6	2,989	-0.20%
2024/01/22	22	60.24	0	0.00	60.10	22	2,978	0.74%
2024/01/19	7	60.31	5.1	60.31	60.30	1.9	2,970	0.06%
2024/01/18	15.5	60.09	1	60.50	60.30	14.5	2,970	0.49%
2024/01/17	25.2	60.60	117.1	60.87	60.10	-92	2,954	-3.11%	大賣/
2024/01/16	24.1	61.33	3	61.50	61.10	21.1	2,902	0.73%
2024/01/15	6	62.24	1	62.40	62.20	5	2,852	0.18%
2024/01/12	15.2	62.20	2.1	62.01	62.00	13.1	2,872	0.46%
2024/01/11	17.3	62.50	4	62.58	62.60	13.3	2,883	0.46%
2024/01/10	1	62.80	4	63.18	62.90	-3	2,970	-0.10%
2024/01/09	3	62.97	2	63.35	63.00	1	2,973	0.03%
2024/01/08	24	63.31	155	63.37	63.20	-131	2,961	-4.42%	大賣/鉅額交易
2024/01/05	14	63.89	1.2	64.03	63.70	12.8	2,938	0.44%
2024/01/04	44.1	63.98	0	0.00	63.80	44.1	2,930	1.51%
2024/01/03	12	64.60	2.1	64.88	64.50	9.9	2,926	0.34%
2024/01/02	4.1	64.79	47	65.10	64.90	-42.9	2,881	-1.49%
2023/12/29	3.1	64.10	3	64.10	64.30	0.1	2,801	0.00%
2023/12/28	6	63.98	3	63.93	64.10	3	2,782	0.11%
2023/12/27	8	63.78	24.5	63.64	63.50	-16.5	2,750	-0.60%
2023/12/26	1	63.30	5.2	63.35	63.40	-4.2	2,721	-0.15%
2023/12/25	14	62.89	4.1	63.05	62.80	10	2,719	0.37%
2023/12/22	4	62.55	0	0.00	62.60	4	2,713	0.15%
2023/12/21	5	62.44	1.1	62.67	62.50	3.9	2,701	0.14%
2023/12/20	27.1	62.77	1	63.00	62.60	26.1	2,688	0.97%
2023/12/19	25	62.60	18.1	62.67	62.60	6.9	2,667	0.26%
2023/12/18	20	63.76	25	63.58	63.60	-5	2,641	-0.19%
2023/12/15	7	63.41	3.1	63.26	63.10	3.9	2,638	0.15%
2023/12/14	25.1	62.94	19	63.07	62.70	6.1	2,470	0.25%
2023/12/13	13.4	62.24	1	62.50	62.00	12.4	2,421	0.51%
2023/12/12	27	62.24	3.1	62.31	62.40	23.9	2,424	0.99%
2023/12/11	0	0.00	5	63.40	63.50	-5	2,352	-0.21%
2023/12/08	20.2	63.22	200	63.22	63.10	-179.9	2,347	-7.66%	大賣/鉅額交易
2023/12/07	44.1	64.29	11.1	63.60	63.70	32.9	2,338	1.41%
2023/12/06	2	64.40	4.3	64.56	64.50	-2.3	2,304	-0.10%
2023/12/05	3	63.70	12	63.90	63.70	-9	2,257	-0.40%
2023/12/04	2	63.50	19.2	63.63	63.90	-17.2	2,232	-0.77%
2023/12/01	6	62.58	0.1	62.70	62.70	5.9	2,201	0.27%
2023/11/30	19	62.21	6	62.55	63.00	13	2,181	0.60%
2023/11/29	5	61.60	1	61.90	61.50	4	2,132	0.19%
2023/11/28	2	61.30	7	61.53	61.50	-5	2,111	-0.24%
2023/11/27	6.1	61.28	1.5	61.10	61.10	4.6	2,104	0.22%
2023/11/24	17	61.58	2.1	61.79	61.40	14.9	2,108	0.71%
2023/11/23	3	61.60	4	61.53	61.90	-1	2,147	-0.05%
2023/11/22	1.2	61.23	0.6	61.50	61.30	0.6	2,142	0.03%
2023/11/21	6	61.70	8.3	61.88	61.60	-2.3	2,133	-0.11%
2023/11/20	37	61.97	9.1	61.79	61.50	27.9	2,102	1.33%
2023/11/17	1.4	63.56	15	63.78	63.30	-13.6	2,026	-0.67%
2023/11/16	10.1	64.10	14	63.96	64.00	-3.9	2,018	-0.19%
2023/11/15	49.6	63.88	36.5	63.97	64.80	13.1	2,009	0.65%
2023/11/14	39	61.84	44.2	61.81	62.30	-5.2	1,838	-0.28%
2023/11/13	0	0.00	14	58.72	58.90	-14	1,712	-0.82%
2023/11/10	0	0.00	2	58.65	58.60	-2	1,729	-0.12%
2023/11/09	3	58.60	0	0.00	58.60	3	1,737	0.17%
2023/11/08	1	58.80	4	59.03	58.80	-3	1,791	-0.17%
2023/11/07	5.2	58.48	0	0.00	58.30	5.2	1,820	0.28%
2023/11/06	1	58.70	21	58.84	58.70	-20	1,851	-1.08%
2023/11/02	0	0.00	13.2	57.87	57.90	-13.2	1,920	-0.68%
2023/11/01	8.1	56.70	0	56.90	56.60	8	1,920	0.42%
2023/10/31	3	56.80	7	56.96	57.20	-4	1,919	-0.21%
2023/10/30	1	57.10	1	57.50	57.20	0	1,939	0.00%
2023/10/27	2	57.20	1	57.40	57.10	1	1,961	0.05%
2023/10/26	13	57.60	4	57.70	57.10	9	1,973	0.46%
2023/10/25	4	58.30	0	0.00	58.00	4	1,973	0.20%
2023/10/24	0	0.00	3.3	58.08	58.20	-3.3	1,988	-0.17%
2023/10/23	2	57.50	1	57.60	57.30	1	2,001	0.05%
2023/10/20	11	57.15	13	57.27	57.70	-2	2,020	-0.10%
2023/10/19	5	58.10	3	58.33	58.00	2	2,050	0.10%
2023/10/18	7	58.81	0	0.00	59.00	7	2,054	0.34%
2023/10/17	2	59.00	0.1	59.20	58.90	2	2,007	0.10%
2023/10/13	0.1	59.60	0	0.00	59.30	0.1	2,087	0.00%
2023/10/12	0	0.00	2.2	59.17	59.20	-2.2	2,085	-0.11%
2023/10/11	15.2	58.69	1	59.00	58.50	14.2	2,092	0.68%
2023/10/06	1	58.50	3	59.03	59.00	-2	2,076	-0.10%
2023/10/05	0.1	59.20	1	58.90	58.70	-1	2,089	-0.05%
2023/10/04	17.1	58.29	0	0.00	58.20	17.1	2,112	0.81%
2023/10/03	1	59.30	10	59.27	59.20	-9	2,109	-0.43%
2023/10/02	12	58.63	5	58.70	58.60	7	2,114	0.33%
2023/09/28	4	58.50	7	58.91	58.80	-3	2,136	-0.14%
2023/09/27	4.2	58.61	0	0.00	58.40	4.2	2,160	0.19%
2023/09/26	7.1	58.80	46	58.82	58.80	-38.9	2,205	-1.76%
2023/09/25	6.2	59.25	3	59.30	59.30	3.2	2,214	0.14%
2023/09/22	5	59.16	11	59.41	59.50	-6	2,207	-0.27%
2023/09/21	13.1	59.88	2	60.10	59.70	11.1	2,215	0.50%
2023/09/20	8	60.13	2	60.50	60.50	6	2,219	0.27%
2023/09/19	3	60.20	3	60.53	60.80	0	2,185	0.00%
2023/09/18	0	60.20	6	60.30	60.30	-6	2,180	-0.27%
2023/09/15	8	60.36	4	60.30	60.00	4	2,205	0.18%
2023/09/14	0	0.00	2	60.60	60.50	-2	2,187	-0.09%
2023/09/13	7.1	60.30	1	60.89	60.10	6	2,200	0.27%
2023/09/12	25	60.62	40	60.72	60.70	-15	2,250	-0.67%
2023/09/11	9	60.78	3.1	61.09	61.00	5.9	2,250	0.26%
2023/09/08	13	60.51	0	0.00	60.70	13	2,270	0.57%
2023/09/07	4	60.58	2	60.85	60.80	2	2,293	0.09%
2023/09/06	91.1	61.10	2	61.20	61.20	89.1	2,312	3.85%
2023/09/05	6.2	61.80	3	61.70	61.90	3.2	2,318	0.14%
2023/09/04	0	0.00	0.4	62.17	62.30	-0.4	2,338	-0.02%
2023/09/01	3.1	62.09	0	0.00	61.90	3.1	2,375	0.13%
2023/08/31	0	0.00	4.1	62.17	62.30	-4.1	2,414	-0.17%
2023/08/30	26	62.20	6.1	62.88	62.00	19.9	2,532	0.79%
2023/08/29	30.3	62.00	34.3	61.93	62.30	-4.1	2,537	-0.16%
2023/08/28	2.1	60.51	4	60.75	60.70	-2	2,489	-0.08%
2023/08/25	3	60.43	7	60.27	60.20	-4	2,493	-0.16%
2023/08/24	15	59.27	1	59.40	59.50	14	2,478	0.56%
2023/08/23	14	59.49	6	59.58	59.50	8	2,478	0.32%
2023/08/22	48	59.92	5.6	60.69	59.70	42.4	2,494	1.70%
2023/08/21	0	0.00	22	60.20	60.90	-22	2,498	-0.88%
2023/08/18	14.1	59.10	1	59.40	58.90	13.1	2,458	0.53%
2023/08/17	66.2	58.84	22	58.90	59.60	44.2	2,466	1.79%
2023/08/16	8.3	59.99	37	60.18	60.20	-28.7	2,440	-1.18%
2023/08/15	1	60.60	11.1	61.05	60.90	-10.1	2,422	-0.42%
2023/08/14	28.1	61.55	4.1	61.31	60.80	24	2,437	0.99%
2023/08/11	3	61.23	10	61.14	61.30	-7	2,411	-0.29%
2023/08/10	19.2	59.81	10	59.79	60.10	9.2	2,394	0.38%
2023/08/09	21.3	61.70	5	61.60	61.80	16.3	2,443	0.67%
2023/08/08	2.2	62.24	8	62.14	62.20	-5.8	2,391	-0.24%
2023/08/07	4	61.88	2	62.10	62.60	2	2,408	0.08%
2023/08/04	10.2	61.98	2	62.30	62.20	8.2	2,405	0.34%
2023/08/02	2.7	62.55	45.4	62.40	62.50	-42.7	2,421	-1.76%
2023/08/01	6.1	62.57	0	0.00	62.70	6.1	2,406	0.25%
2023/07/31	1	62.00	13.3	62.25	62.00	-12.3	2,392	-0.51%
2023/07/28	4	61.70	2	61.90	61.70	2	2,397	0.08%
2023/07/27	3	62.17	1	62.10	62.10	2	2,392	0.08%
2023/07/26	8.2	61.69	4	61.48	61.20	4.2	2,387	0.17%
2023/07/25	10.4	60.81	13	60.98	61.00	-2.7	2,387	-0.11%
2023/07/24	3.1	61.00	1	61.30	61.30	2.1	2,419	0.09%
2023/07/21	11.3	61.80	1	62.70	61.70	10.3	2,424	0.43%
2023/07/20	1.1	62.66	59.2	63.12	62.50	-58.1	2,483	-2.34%
2023/07/19	9.3	61.38	0	0.00	60.80	9.3	2,503	0.37%
2023/07/18	6	61.47	6	61.65	62.20	0	2,509	0.00%
2023/07/17	5	61.28	11	61.39	61.40	-6	2,506	-0.24%
2023/07/14	0.9	61.10	0	0.00	61.40	0.9	2,522	0.04%
2023/07/13	0.1	61.08	2	61.00	60.90	-1.9	2,540	-0.08%
2023/07/12	16.1	61.56	1	61.70	61.20	15.1	2,541	0.59%
2023/07/11	2	62.15	3	62.47	61.80	-1	2,548	-0.04%
2023/07/10	0	0.00	1	61.10	61.50	-1	2,568	-0.04%
2023/07/07	5	60.00	9	60.02	60.60	-4	2,588	-0.15%
2023/07/06	15	60.97	2.2	61.31	60.60	12.9	2,596	0.50%
2023/07/05	55.1	62.77	4.1	62.28	61.90	51.1	2,579	1.98%
2023/07/04	3.2	61.67	10.1	61.75	62.50	-7	2,562	-0.27%
2023/07/03	12.7	61.02	3	60.87	61.00	9.7	2,547	0.38%
2023/06/30	7	60.51	2	60.40	60.20	5	2,549	0.20%
2023/06/29	2	60.71	0	60.50	60.40	2	2,569	0.08%
2023/06/28	0.1	60.44	0	60.70	60.80	0	2,579	0.00%
2023/06/27	0	0.00	1	59.50	59.50	-1	2,582	-0.04%
2023/06/26	1	58.71	2.1	59.37	59.10	-1.1	2,604	-0.04%
2023/06/21	1.4	59.03	2	58.90	58.70	-0.6	2,638	-0.02%
2023/06/20	1	59.60	2	59.60	59.30	-1	2,626	-0.04%
2023/06/19	2	59.60	2.3	59.79	59.80	-0.3	2,647	-0.01%
2023/06/16	20	60.39	3	60.40	59.60	17	2,694	0.63%
2023/06/15	2	60.50	1	60.30	60.70	1	2,738	0.04%
2023/06/14	11.1	60.33	7	60.47	60.50	4.1	2,795	0.15%
2023/06/13	24.3	60.68	4	61.03	60.70	20.3	2,879	0.71%
2023/06/12	4.1	60.38	2	60.50	60.30	2.1	3,139	0.07%
2023/06/09	12.6	61.23	2	61.10	61.10	10.6	3,130	0.34%
2023/06/08	17	61.06	4.1	61.00	61.10	13	3,131	0.41%
2023/06/07	15	60.97	4.2	60.98	61.40	10.8	3,131	0.35%
2023/06/06	5	60.56	2.8	60.70	60.90	2.2	3,097	0.07%
2023/06/05	5.1	60.43	18.3	59.67	60.50	-13.2	3,067	-0.43%
2023/06/02	19	57.30	0	0.00	57.30	19	2,955	0.64%
2023/06/01	18.1	56.99	8	57.00	57.00	10.1	2,946	0.34%
2023/05/31	17	56.36	5	56.56	57.00	12	2,965	0.40%
2023/05/30	38	56.40	2	56.40	56.20	36	2,965	1.21%
2023/05/29	16	56.07	1	56.20	56.40	15	3,006	0.50%
2023/05/26	18.1	55.90	0	0.00	55.90	18.1	3,012	0.60%
2023/05/25	2.1	56.61	4	56.48	56.50	-1.9	2,995	-0.06%
2023/05/24	0	57.28	3.2	57.11	57.30	-3.2	2,992	-0.11%
2023/05/23	10	56.95	3.1	57.11	57.10	7	3,000	0.23%
2023/05/22	2.2	56.71	0	0.00	57.00	2.2	2,997	0.07%
2023/05/19	31	56.11	1	56.40	56.10	30	2,997	1.00%
2023/05/18	9	55.78	2.2	56.53	56.10	6.8	3,012	0.23%
2023/05/17	8.1	55.59	1	55.40	55.50	7.1	3,013	0.24%
2023/05/16	2	55.50	2	55.55	55.50	0	3,013	0.00%
2023/05/15	47	55.60	1	54.90	54.70	46	3,008	1.53%
2023/05/12	25	56.45	5	56.42	56.50	20	2,950	0.68%
2023/05/11	37	56.86	2	56.90	56.70	35	2,945	1.19%
2023/05/10	3.7	58.02	0	0.00	57.80	3.7	2,920	0.13%
2023/05/09	26	58.30	2	58.00	57.90	24	2,925	0.82%
2023/05/08	4	58.20	7.5	58.40	58.50	-3.5	2,929	-0.12%
2023/05/05	2	58.30	2	58.30	58.00	0	2,922	0.00%
2023/05/04	0	0.00	3	58.17	58.40	-3	2,950	-0.10%
2023/05/03	0	0.00	1	58.00	57.70	-1	2,957	-0.03%
2023/05/02	28.2	57.40	0	0.00	57.50	28.2	3,014	0.94%
2023/04/28	27	57.70	0	58.00	57.80	27	3,084	0.88%
2023/04/27	27	57.70	1	57.30	58.00	26	3,080	0.84%
2023/04/26	32	57.36	7	57.64	57.60	25	3,038	0.82%
2023/04/25	2	58.35	0	0.00	57.50	2	2,990	0.07%
2023/04/24	0	58.00	1	57.90	58.20	-1	2,914	-0.03%
2023/04/21	38	56.33	0	0.00	56.00	38	2,856	1.33%
2023/04/20	3	56.43	3	56.50	56.40	0	2,802	0.00%
2023/04/19	4.1	56.89	0	0.00	56.70	4.1	2,804	0.15%
2023/04/18	7	57.39	0	0.00	57.20	7	2,794	0.25%
2023/04/17	1	58.10	2	58.00	58.00	-1	2,807	-0.04%
2023/04/14	3.2	58.11	0	0.00	58.00	3.2	2,819	0.11%
2023/04/13	20	58.15	3	58.10	58.10	17	2,815	0.60%
2023/04/12	10	58.70	15	58.38	58.40	-5	2,803	-0.18%
2023/04/11	35	57.55	9	57.46	57.40	26	2,790	0.93%
2023/04/10	32	56.88	2.5	56.96	56.90	29.5	2,807	1.05%
2023/04/07	30.1	56.65	4	56.55	56.70	26.1	2,833	0.92%
2023/04/06	38	56.36	0	0.00	56.30	38	2,862	1.33%
2023/03/31	38.6	56.89	0	0.00	56.50	38.6	2,882	1.34%
2023/03/30	31	57.23	0	0.00	56.80	31	3,082	1.01%
2023/03/29	3	56.83	4	57.05	57.10	-1	3,300	-0.03%
2023/03/28	29.6	56.81	2	56.80	56.40	27.6	3,582	0.77%
2023/03/27	29	56.70	5	56.94	56.80	24	3,853	0.62%
2023/03/24	41.1	57.12	2	57.50	57.00	39.1	4,147	0.94%
2023/03/23	30	56.81	0	0.00	57.00	30	4,176	0.72%
2023/03/22	29.1	56.95	3	57.03	57.00	26.1	4,223	0.62%
2023/03/21	25	57.18	29	56.93	56.80	-4	4,286	-0.09%
2023/03/20	45.9	56.46	108	56.58	55.60	-62.1	4,364	-1.42%	大賣/
2023/03/17	44.1	57.98	4	57.93	57.90	40.1	4,349	0.92%
2023/03/16	21	58.52	5	57.94	58.30	16	4,469	0.36%
2023/03/15	29.4	58.86	54.8	58.61	58.50	-25.4	4,473	-0.57%
2023/03/14	1	65.00	1	64.90	64.60	0	4,278	0.00%
2023/03/13	11	64.89	21	64.98	65.50	-10	4,489	-0.22%
2023/03/10	0	0.00	1.1	65.94	66.00	-1.1	4,567	-0.02%
2023/03/09	39	66.91	27	67.20	66.80	12	4,610	0.26%
2023/03/08	11.3	66.90	25	67.08	67.20	-13.7	4,630	-0.30%
2023/03/07	1.2	67.17	37	67.13	67.10	-35.8	4,640	-0.77%
2023/03/06	1	66.40	14.3	66.42	66.70	-13.3	4,661	-0.29%
2023/03/03	0	66.10	19	66.35	66.00	-19	4,712	-0.40%
2023/03/02	1	66.10	5	66.30	66.20	-4	4,796	-0.08%
2023/03/01	5	66.60	3	66.80	66.40	2	4,886	0.04%
2023/02/24	0.1	67.18	31	67.49	67.60	-30.9	4,899	-0.63%
2023/02/23	2	67.35	1	67.30	67.20	1	4,913	0.02%
2023/02/22	0	67.60	1	67.20	67.20	-1	4,960	-0.02%
2023/02/21	0	0.00	19	68.36	67.70	-19	5,012	-0.38%
2023/02/20	0	68.10	52.1	67.82	68.10	-52.1	5,120	-1.02%
2023/02/17	10	68.40	10.2	67.99	67.80	-0.2	5,238	0.00%
2023/02/16	15.7	67.76	32	67.49	68.00	-16.3	5,406	-0.30%
2023/02/15	18.3	67.50	28	67.40	67.40	-9.7	5,452	-0.18%
2023/02/14	0	0.00	28	67.39	67.20	-28	5,461	-0.51%
2023/02/13	0	0.00	28.1	66.36	66.10	-28.1	5,500	-0.51%
2023/02/10	3	65.94	1.2	65.93	65.60	1.9	5,553	0.03%
2023/02/09	0	0.00	10	67.09	66.80	-10	5,599	-0.18%
2023/02/08	0	0.00	27	66.90	66.60	-27	5,621	-0.48%
2023/02/07	0	66.90	27	66.30	66.80	-27	5,670	-0.48%
2023/02/06	1	67.20	9.3	67.37	66.40	-8.3	5,757	-0.14%
2023/02/03	0.1	67.40	9	67.90	67.50	-8.9	5,774	-0.15%
2023/02/02	2	68.00	27.3	67.70	67.90	-25.2	5,809	-0.43%
2023/02/01	4.1	67.32	29.1	67.19	67.40	-25	5,872	-0.43%
2023/01/31	3.4	66.99	31.4	65.37	66.90	-28	5,928	-0.47%
2023/01/30	2	64.30	35	64.88	65.10	-33	5,901	-0.56%
2023/01/17	31	63.76	1	64.00	63.70	30	5,863	0.51%
2023/01/16	2.1	63.96	0.2	63.90	63.80	1.9	5,931	0.03%
2023/01/13	2	64.30	18.6	64.50	64.00	-16.6	5,991	-0.28%
2023/01/12	5.1	63.94	4	64.40	64.40	1.1	6,134	0.02%
2023/01/11	1.1	64.20	1	64.30	64.00	0.1	6,288	0.00%
2023/01/10	2.1	63.80	0	0.00	64.00	2.1	6,318	0.03%
2023/01/09	1.1	63.82	8	63.90	64.00	-6.9	6,329	-0.11%
2023/01/06	9.1	63.10	8	63.30	63.10	1.1	6,363	0.02%
2023/01/05	16.5	64.47	13	63.52	63.30	3.5	6,551	0.05%
2023/01/04	1	64.30	0	0.00	64.20	1	6,812	0.01%
2023/01/03	0	0.00	7	65.20	65.10	-7	6,868	-0.10%
2022/12/30	4.2	65.88	1	65.00	65.00	3.2	6,950	0.05%
2022/12/29	6.2	65.84	8	65.91	65.90	-1.8	6,996	-0.03%
2022/12/28	1.3	67.08	50.3	67.89	66.90	-49	7,119	-0.69%
2022/12/27	5	67.60	5	68.00	67.90	0	7,294	0.00%
2022/12/26	0	0.00	17	67.30	67.30	-17	7,293	-0.23%
2022/12/23	2	65.80	14	66.33	66.70	-12	7,274	-0.16%
2022/12/22	2	66.35	11.2	67.06	66.60	-9.2	7,234	-0.13%
2022/12/21	18.1	64.02	10	64.49	64.90	8.1	7,035	0.11%
2022/12/20	18.6	65.99	9.1	65.16	64.10	9.5	6,836	0.14%
2022/12/19	17.4	67.90	51	67.66	67.00	-33.6	6,653	-0.51%
2022/12/16	17.1	69.34	17.2	70.08	68.70	-0.1	6,402	0.00%
2022/12/15	9	69.38	12.4	69.49	69.10	-3.4	6,149	-0.06%
2022/12/14	3	68.70	25.1	68.86	69.30	-22.1	6,138	-0.36%
2022/12/13	1.1	67.09	1.7	67.36	66.90	-0.6	6,097	-0.01%
2022/12/12	25.1	66.86	2	67.20	66.50	23.1	6,108	0.38%
2022/12/09	16.2	68.96	3	68.83	68.90	13.2	6,048	0.22%
2022/12/08	17.1	69.14	9	68.93	69.10	8.1	5,996	0.14%
2022/12/07	18	71.37	39.3	70.79	71.30	-21.3	5,828	-0.37%
2022/12/06	21	70.70	13.1	70.64	70.00	7.9	5,757	0.14%
2022/12/05	40	70.19	19.5	69.45	70.40	20.5	5,702	0.36%
2022/12/02	7.9	66.79	12	67.78	67.20	-4.1	5,566	-0.07%
2022/12/01	20	67.38	3	67.27	66.30	17	5,549	0.31%
2022/11/30	6.1	65.86	9	66.18	66.30	-2.9	5,543	-0.05%
2022/11/29	15.8	65.66	17	65.69	66.10	-1.2	5,555	-0.02%
2022/11/28	1	66.10	2.3	65.79	66.10	-1.3	5,623	-0.02%
2022/11/25	10.8	66.58	29.4	66.87	66.00	-18.5	5,670	-0.33%
2022/11/24	4.2	66.54	6.2	66.79	66.80	-2	5,627	-0.04%
2022/11/23	3.3	64.86	14.7	64.96	65.00	-11.4	5,536	-0.21%
2022/11/22	9	63.68	3	63.50	64.00	6	5,479	0.11%
2022/11/21	48	64.36	2	64.90	64.10	46	5,480	0.84%
2022/11/18	38.7	64.05	10	64.21	64.00	28.7	5,485	0.52%
2022/11/17	34	64.07	22	64.34	63.90	12	5,456	0.22%
2022/11/16	258.1	66.25	13	65.72	65.20	245.1	5,409	4.53%	大買/鉅額交易
2022/11/15	170.2	66.08	15.1	66.41	67.10	155.1	5,317	2.92%	大買/鉅額交易
2022/11/14	40	64.46	48.2	64.85	65.00	-8.1	5,222	-0.16%
2022/11/11	7	61.86	46.1	62.38	62.70	-39.1	5,066	-0.77%
2022/11/10	15.3	61.30	5	61.00	61.10	10.3	5,028	0.20%
2022/11/09	4.1	61.54	7.1	61.91	61.50	-3	5,132	-0.06%
2022/11/08	8	59.73	26.1	60.76	61.20	-18.1	5,205	-0.35%
2022/11/07	3	59.00	5	59.58	59.30	-2	5,240	-0.04%
2022/11/04	5	59.60	0	0.00	59.60	5	5,279	0.09%
2022/11/03	4.1	58.68	18.3	58.72	59.20	-14.1	5,334	-0.26%
2022/11/02	1	58.02	6.3	57.24	58.60	-5.3	5,400	-0.10%
2022/11/01	1	56.70	14	56.41	56.70	-13	5,495	-0.24%
2022/10/31	16.4	55.59	3	55.70	55.20	13.4	5,540	0.24%
2022/10/28	2.2	55.98	24	55.77	55.80	-21.8	5,610	-0.39%
2022/10/27	3	54.17	9	53.96	54.80	-6	5,593	-0.11%
2022/10/26	43	52.71	0	0.00	52.80	43	5,660	0.76%
2022/10/25	3	52.97	74	52.43	52.60	-71	6,121	-1.16%
2022/10/24	1	54.20	1	53.00	52.90	0	6,126	0.00%
2022/10/21	3	53.60	16.3	53.92	53.70	-13.3	6,112	-0.22%
2022/10/20	4	52.40	5.3	52.78	53.40	-1.3	6,148	-0.02%
2022/10/19	13	52.82	47.1	52.75	52.30	-34.1	6,231	-0.55%
2022/10/18	1	51.00	4	51.13	51.40	-3	6,302	-0.05%
2022/10/14	5.4	51.13	27.3	51.17	51.00	-21.9	6,956	-0.31%
2022/10/13	111.3	50.90	12	50.77	50.90	99.3	7,122	1.39%	大買/
2022/10/12	32.7	53.59	54.1	52.92	53.60	-21.4	6,937	-0.31%
2022/10/11	8.1	49.96	1	49.90	50.10	7.1	6,663	0.11%
2022/10/07	28.5	51.02	22	51.09	51.00	6.5	6,601	0.10%
2022/10/06	16.2	50.62	11	50.45	50.60	5.2	6,516	0.08%
2022/10/05	35	50.12	70.7	50.20	50.00	-35.7	6,463	-0.55%
2022/10/04	64.5	49.67	84.6	49.62	49.65	-20	6,343	-0.32%
2022/10/03	34	50.41	3.3	50.67	50.30	30.7	6,162	0.50%
2022/09/30	32.1	50.75	3	50.47	51.10	29.1	6,152	0.47%
2022/09/29	4	50.93	3	51.03	51.10	1	6,160	0.02%
2022/09/28	62.1	50.82	13	50.83	50.50	49.1	6,156	0.80%
2022/09/27	1	52.69	5.3	51.38	52.60	-4.3	6,155	-0.07%
2022/09/26	152.1	51.02	42.3	51.07	51.40	109.8	6,133	1.79%	大買/鉅額交易
2022/09/23	56.5	52.12	16	52.45	52.10	40.5	6,099	0.66%
2022/09/22	67.1	52.01	2.1	52.06	52.40	65	6,093	1.07%
2022/09/21	22.6	52.63	21	52.82	52.60	1.5	6,041	0.03%
2022/09/20	28	52.43	13	52.46	52.50	15	5,984	0.25%
2022/09/19	50.2	52.47	3	52.17	52.60	47.2	5,970	0.79%
2022/09/16	34	53.07	244.2	53.05	53.30	-210.2	5,887	-3.57%	大賣/鉅額交易
2022/09/15	39.2	54.06	62.2	53.80	53.70	-23	5,850	-0.39%
2022/09/14	29	54.00	7	54.00	54.10	22	5,847	0.38%
2022/09/13	39	55.07	2	55.30	55.10	37	5,849	0.63%
2022/09/12	21.2	55.04	0	0.00	55.10	21.2	5,862	0.36%
2022/09/08	29	54.70	32	54.90	54.90	-3	5,858	-0.05%
2022/09/07	11.6	57.06	1	55.40	55.20	10.6	5,795	0.18%
2022/09/06	13.4	59.41	5	57.94	57.90	8.4	5,722	0.15%
2022/09/05	1	59.89	20.3	59.43	59.40	-19.3	5,698	-0.34%
2022/09/02	5.3	61.25	11	60.14	60.10	-5.7	5,705	-0.10%
2022/09/01	20	62.26	3	63.00	62.50	17	5,643	0.30%
2022/08/31	0.4	65.83	1	65.80	65.40	-0.6	5,586	-0.01%
2022/08/30	0	0.00	3.4	65.79	66.00	-3.4	5,581	-0.06%
2022/08/29	48.2	64.89	36	65.32	65.30	12.2	5,569	0.22%
2022/08/26	13	67.02	8	66.59	66.80	5	5,540	0.09%
2022/08/25	5	64.88	1	65.09	65.00	4	5,496	0.07%
2022/08/23	0	65.30	0.1	65.30	65.20	-0.1	5,494	0.00%
2022/08/22	0.2	65.95	3	65.73	66.40	-2.8	5,526	-0.05%
2022/08/19	14.1	65.66	4	65.45	65.80	10.1	5,520	0.18%
2022/08/18	10	65.61	21	65.77	66.00	-11	5,506	-0.20%
2022/08/17	6.1	66.35	18.2	66.77	66.30	-12.1	5,508	-0.22%
2022/08/16	3.2	66.01	50	66.15	66.30	-46.9	5,509	-0.85%
2022/08/15	21.3	68.63	7.3	68.46	68.70	14.1	5,406	0.26%
2022/08/12	1	63.50	6	65.17	65.30	-5	5,302	-0.09%
2022/08/11	13.5	62.79	12.1	63.21	63.70	1.4	5,286	0.03%
2022/08/10	6.1	61.79	19.7	61.36	61.00	-13.6	5,273	-0.26%
2022/08/09	6.2	60.19	2.2	60.53	60.70	4	5,321	0.08%
2022/08/08	7.4	64.75	31.4	64.89	64.50	-24	5,342	-0.45%
2022/08/05	16.5	64.88	14	64.94	65.00	2.5	5,284	0.05%
2022/08/04	88.1	63.72	20.2	63.64	63.70	67.9	5,441	1.25%
2022/08/03	35.8	65.14	30.1	64.83	65.00	5.7	5,496	0.10%
2022/08/02	15.4	65.18	26.7	64.72	65.90	-11.3	5,716	-0.20%
2022/08/01	67.9	62.57	37.1	62.90	65.50	30.8	6,231	0.49%
2022/07/29	7.4	61.60	1.4	61.60	61.60	6	5,753	0.10%
2022/07/28	6.6	68.45	17	69.61	68.40	-10.4	5,718	-0.18%
2022/07/27	12	68.08	15.1	68.47	69.10	-3.1	5,796	-0.05%
2022/07/26	60	69.79	21.1	70.01	69.30	38.9	5,796	0.67%
2022/07/25	22.9	66.79	152.8	66.79	67.90	-129.9	5,627	-2.31%	大賣/鉅額交易
2022/07/22	105.4	65.90	61.5	65.99	66.60	44	5,429	0.81%	大買/
2022/07/21	21.5	65.70	38.7	65.70	65.70	-17.2	5,007	-0.34%
2022/07/20	25	74.81	15.6	74.91	72.90	9.4	4,995	0.19%
2022/07/19	6.4	81.07	6	81.05	80.90	0.4	4,811	0.01%
2022/07/18	10	80.22	0	0.00	80.50	10	4,803	0.21%
2022/07/15	5	78.58	0	0.00	78.30	5	4,784	0.10%
2022/07/14	0	78.20	3	77.31	78.40	-3	4,787	-0.06%
2022/07/13	1.1	78.36	3	78.30	78.00	-1.9	4,809	-0.04%
2022/07/12	1	75.79	1.1	77.57	75.50	0	4,882	0.00%
2022/07/11	25	77.78	3.1	77.57	77.60	21.9	4,875	0.45%
2022/07/08	2	77.10	5.1	76.80	76.90	-3.1	4,849	-0.06%
2022/07/07	3	75.63	16	74.88	75.80	-13	4,868	-0.27%
2022/07/06	1	75.70	8	75.45	74.50	-7	4,955	-0.14%
2022/07/05	5	74.96	0	0.00	76.30	5	4,990	0.10%
2022/07/04	20	73.60	2	74.65	74.50	18	4,992	0.36%
2022/07/01	14.5	74.52	9	74.68	73.50	5.5	5,045	0.11%
2022/06/30	11.1	77.61	5.4	77.66	77.60	5.7	4,978	0.11%
2022/06/29	10	79.79	1.6	80.58	79.80	8.4	4,966	0.17%
2022/06/28	1	80.00	0	0.00	80.00	1	4,983	0.02%
2022/06/27	2.3	80.83	3.6	80.61	80.80	-1.4	5,006	-0.03%
2022/06/24	2	79.30	2.2	79.58	79.60	-0.2	5,041	0.00%
2022/06/23	5.3	77.78	24.9	78.61	78.20	-19.6	5,069	-0.39%
2022/06/22	5.1	79.87	3	80.00	79.10	2.1	5,110	0.04%
2022/06/21	2.4	81.24	1	81.50	81.40	1.4	5,123	0.03%
2022/06/20	33.4	81.77	54.2	80.71	78.80	-20.8	5,159	-0.40%
2022/06/17	0.1	82.00	2.3	82.25	82.60	-2.3	5,198	-0.04%
2022/06/16	39.5	82.78	0.2	82.80	82.40	39.3	5,186	0.76%
2022/06/15	9	84.50	16	84.66	84.30	-7	5,201	-0.13%
2022/06/14	29	83.55	3	83.37	84.00	26	5,223	0.50%
2022/06/13	43.2	84.29	21	84.04	84.00	22.2	5,256	0.42%
2022/06/10	5.1	86.24	28	87.06	87.20	-22.9	5,238	-0.44%
2022/06/09	12.2	86.07	9.2	86.08	86.00	3	5,240	0.06%
2022/06/08	8.3	85.55	4	85.58	85.50	4.3	5,261	0.08%
2022/06/07	5.1	84.51	3	85.00	85.00	2.1	5,310	0.04%
2022/06/06	30	84.13	2	84.10	84.60	28	5,366	0.52%
2022/06/02	4.6	84.66	1.1	84.51	84.40	3.5	5,475	0.06%
2022/06/01	30.1	85.35	3	85.87	85.10	27.1	5,590	0.48%
2022/05/31	30.2	84.93	24	84.79	85.10	6.2	5,623	0.11%
2022/05/30	6	84.50	44	84.79	85.10	-38	5,656	-0.67%
2022/05/27	1	83.00	32	82.86	83.20	-31	5,653	-0.55%
2022/05/26	13.2	81.91	4	82.98	81.80	9.2	5,707	0.16%
2022/05/25	5.3	81.81	7	82.04	82.30	-1.7	5,806	-0.03%
2022/05/24	9.1	81.95	2	82.85	81.50	7.1	6,042	0.12%
2022/05/23	35.1	82.52	4	82.78	83.20	31.1	6,136	0.51%
2022/05/20	5	82.58	5	82.54	82.30	0	6,238	0.00%
2022/05/19	11.3	81.72	11	81.71	81.90	0.3	6,341	0.00%
2022/05/18	46.2	84.60	64	84.67	84.10	-17.9	6,319	-0.28%
2022/05/17	27	81.93	194	80.92	83.80	-167	6,370	-2.62%	大賣/鉅額交易
2022/05/16	48.3	82.38	5	83.34	81.00	43.3	6,264	0.69%
2022/05/13	48.1	82.56	18.8	82.78	82.90	29.3	6,165	0.48%
2022/05/12	103.3	83.59	42.5	83.60	82.00	60.8	6,064	1.00%	大買/
2022/05/11	43.1	87.21	19	87.01	86.50	24.1	5,834	0.41%
2022/05/10	79.1	87.83	13	88.14	87.60	66.1	5,686	1.16%
2022/05/09	192.8	92.88	57.3	92.56	91.00	135.5	5,402	2.51%	大買/鉅額交易
2022/05/06	6.4	101.00	0	0.00	101.00	6.4	4,760	0.14%
2022/05/05	12.1	112.00	0.4	112.00	112.00	11.7	4,785	0.24%
2022/05/04	19	122.71	112.4	122.63	124.00	-93.3	4,793	-1.95%	大賣/
2022/05/03	8	117.81	148.4	116.04	119.50	-140.4	4,695	-2.99%	大賣/鉅額交易
2022/04/29	14	115.18	7.2	115.07	115.50	6.8	4,632	0.15%
2022/04/28	1	111.50	69.1	111.88	112.00	-68.1	4,635	-1.47%
2022/04/27	44.2	110.08	51	110.44	112.50	-6.8	4,626	-0.15%
2022/04/26	63	110.50	31.3	110.50	110.50	31.7	4,485	0.71%
2022/04/25	56.4	100.12	2	100.00	100.50	54.4	4,396	1.24%
2022/04/22	6	103.08	6	102.67	103.50	0	4,382	0.00%
2022/04/21	3	104.00	2	104.25	103.50	1	4,470	0.02%
2022/04/20	24.1	103.87	5	103.40	103.50	19.1	4,502	0.42%
2022/04/19	1.3	103.58	2	103.26	103.00	-0.7	4,538	-0.02%
2022/04/18	45.5	102.48	21	102.74	102.00	24.5	4,632	0.53%
2022/04/15	13.5	105.99	12.2	105.79	106.00	1.3	4,564	0.03%
2022/04/14	2	107.75	0	0.00	107.50	2	4,598	0.04%
2022/04/13	5.1	107.80	4.1	108.35	108.50	1	4,682	0.02%
2022/04/12	23.3	107.63	12	109.58	107.00	11.3	4,665	0.24%
2022/04/11	12.3	113.46	1.1	113.06	113.00	11.3	4,572	0.25%
2022/04/08	8.1	114.51	4	115.50	116.00	4.1	4,553	0.09%
2022/04/07	10.1	116.80	7	117.57	114.50	3.1	4,569	0.07%
2022/04/06	5	116.60	10	116.05	117.50	-5	4,541	-0.11%
2022/04/01	8.1	116.32	6	115.58	116.50	2.1	4,530	0.05%
2022/03/31	2.2	116.07	4	116.62	116.00	-1.9	4,530	-0.04%
2022/03/30	5.1	118.30	4.2	117.70	117.50	0.9	4,582	0.02%
2022/03/29	2.1	115.83	6	116.92	117.50	-3.9	4,686	-0.08%
2022/03/28	9	115.06	6.5	115.43	116.00	2.6	4,814	0.05%
2022/03/25	6.1	117.52	9.9	117.67	118.00	-3.8	4,995	-0.08%
2022/03/24	12.1	116.12	14	115.25	116.00	-1.9	5,080	-0.04%
2022/03/23	23	114.89	5	114.70	115.50	18	5,195	0.35%
2022/03/22	7	112.71	23.6	112.40	114.50	-16.6	5,189	-0.32%
2022/03/21	7	108.43	16	108.75	108.50	-9	5,144	-0.17%
2022/03/18	8.1	108.94	8.2	109.19	108.50	-0.1	5,182	0.00%
2022/03/17	6.2	106.84	6	107.08	107.50	0.2	5,236	0.00%
2022/03/16	13.5	106.06	1	108.00	104.50	12.5	5,235	0.24%
2022/03/15	5.4	106.22	1.1	106.09	106.00	4.3	5,194	0.08%
2022/03/14	4	107.63	3	107.50	107.50	1	5,214	0.02%
2022/03/11	19.3	107.76	21	108.31	108.50	-1.7	5,224	-0.03%
2022/03/10	8.2	110.69	3.1	110.68	110.00	5	5,234	0.10%
2022/03/09	32.3	105.44	8	105.94	107.00	24.2	5,237	0.46%
2022/03/08	38.7	104.18	13	105.35	103.50	25.7	5,279	0.49%
2022/03/07	27.3	110.13	8	108.50	109.50	19.2	5,186	0.37%
2022/03/04	12	116.50	35	117.29	115.00	-23	5,094	-0.45%
2022/03/03	3.1	117.50	8	117.31	117.50	-4.9	5,115	-0.10%
2022/03/02	3.9	114.44	32	114.03	116.00	-28.1	5,103	-0.55%
2022/03/01	3.3	113.90	20.1	114.95	115.00	-16.8	5,084	-0.33%
2022/02/25	21.9	114.76	28.3	113.29	115.00	-6.5	5,061	-0.13%
2022/02/24	42.9	116.89	87.9	117.30	113.00	-45	5,019	-0.90%
2022/02/23	15.1	115.15	45.5	116.20	117.50	-30.4	4,797	-0.63%
2022/02/22	40.1	110.95	48.7	111.68	112.00	-8.6	4,706	-0.18%
2022/02/21	20.7	110.41	57.7	111.77	113.00	-37	4,609	-0.80%
2022/02/18	11.2	107.05	5.3	107.81	108.00	5.9	4,520	0.13%
2022/02/17	10.5	106.53	31	106.55	107.00	-20.6	4,518	-0.45%
2022/02/16	16	102.69	1	103.00	103.00	15	4,484	0.33%
2022/02/15	4.2	102.75	20.3	102.72	102.00	-16.1	4,479	-0.36%
2022/02/14	88	99.59	18	100.17	100.00	70	4,450	1.57%
2022/02/11	17	100.00	5	100.68	100.50	12	4,436	0.27%
2022/02/10	32.5	100.92	35	100.33	101.00	-2.5	4,433	-0.06%
2022/02/09	5.5	99.62	6	99.68	99.80	-0.5	4,440	-0.01%
2022/02/08	4	99.20	19	99.37	99.50	-15	4,476	-0.34%
2022/02/07	15	97.41	6.2	97.05	98.80	8.8	4,483	0.20%
2022/01/26	23	94.65	0	0.00	94.60	23	4,488	0.51%
2022/01/25	11.3	94.33	5	94.84	93.80	6.3	4,598	0.14%
2022/01/24	4	95.23	3	95.20	95.90	1	4,658	0.02%
2022/01/21	26.4	96.69	6	96.87	96.10	20.4	4,708	0.43%
2022/01/20	9.1	98.63	7	99.06	98.70	2.1	4,720	0.04%
2022/01/19	23.7	100.21	4	100.00	99.20	19.7	4,873	0.40%
2022/01/18	3.2	102.24	3	101.83	101.50	0.2	4,960	0.00%
2022/01/17	8	100.25	5.7	100.77	102.00	2.3	5,044	0.05%
2022/01/14	5	100.76	29.4	100.12	100.00	-24.4	5,128	-0.48%
2022/01/13	23.3	101.91	6	102.08	102.50	17.3	5,120	0.34%
2022/01/12	22.1	101.09	12	101.25	101.50	10.1	5,128	0.20%
2022/01/11	28.3	102.90	17.8	101.53	102.50	10.5	5,114	0.21%
2022/01/10	2.7	98.08	14.5	98.37	99.30	-11.8	5,035	-0.23%
2022/01/07	3.3	99.01	43	99.32	98.90	-39.7	5,042	-0.79%
2022/01/06	16.1	100.81	14	100.20	100.50	2.1	5,016	0.04%
2022/01/05	1.1	98.50	5.2	98.60	98.80	-4.1	5,041	-0.08%
2022/01/04	1	98.00	1	97.30	98.10	0	5,083	0.00%
2022/01/03	0.2	97.59	5.3	97.87	97.40	-5.1	5,126	-0.10%
2021/12/30	21.6	97.45	12.1	97.71	97.50	9.5	5,151	0.18%
2021/12/29	18	97.25	8.4	97.05	97.20	9.6	5,228	0.18%
2021/12/28	1.3	96.28	10.3	96.24	96.20	-9	5,276	-0.17%
2021/12/27	14	96.05	5.1	96.36	96.10	8.9	5,496	0.16%
2021/12/24	52.2	96.28	16.1	96.44	96.30	36	5,611	0.64%
2021/12/23	12.5	94.30	9	94.57	94.40	3.5	5,630	0.06%
2021/12/22	23.3	94.99	10.8	95.34	94.10	12.5	5,572	0.22%
2021/12/21	61.6	96.40	13.6	96.19	96.30	48	5,570	0.86%
2021/12/20	4.3	92.92	25	93.19	94.20	-20.8	5,722	-0.36%
2021/12/17	38.7	92.10	12	92.99	93.40	26.7	5,685	0.47%
2021/12/16	7.1	93.19	2.6	93.14	93.10	4.5	5,844	0.08%
2021/12/15	14.2	92.92	2.8	92.92	94.20	11.3	6,185	0.18%
2021/12/14	22	92.72	4	93.90	92.50	18	6,310	0.29%
2021/12/13	12.3	94.09	3	95.17	93.50	9.3	6,365	0.15%
2021/12/10	13.1	96.15	4	96.15	95.80	9.1	6,527	0.14%
2021/12/09	4.6	97.60	4.1	97.62	97.00	0.5	6,649	0.01%
2021/12/08	5.1	98.14	0.1	98.00	97.70	5	6,843	0.07%
2021/12/07	15	97.25	1.5	97.99	98.60	13.5	6,889	0.20%
2021/12/06	4.1	96.04	0.2	96.50	96.50	3.9	6,922	0.06%
2021/12/03	1.1	98.01	2.5	97.26	97.10	-1.4	6,968	-0.02%
2021/12/02	33.2	97.25	23	97.16	97.10	10.2	6,977	0.15%
2021/12/01	6.2	99.19	2	100.00	100.00	4.2	7,010	0.06%
2021/11/30	8.8	101.09	0.7	101.50	100.00	8.1	7,034	0.11%
2021/11/29	7.7	98.72	1.4	98.67	99.10	6.3	7,095	0.09%
2021/11/26	10.1	101.85	1.6	100.91	100.50	8.5	7,131	0.12%
2021/11/25	2	102.51	10	102.50	103.00	-8	7,181	-0.11%
2021/11/24	5.6	103.20	0	104.00	103.50	5.6	7,201	0.08%
2021/11/23	16.4	104.37	2.4	106.00	104.00	14.1	7,182	0.20%
2021/11/22	3.8	106.02	6.6	106.16	106.50	-2.8	7,119	-0.04%
2021/11/19	10.6	107.78	1	107.50	107.50	9.6	7,089	0.14%
2021/11/18	3.1	110.03	3	110.50	110.50	0.1	7,070	0.00%
2021/11/17	11.1	108.55	7.6	109.21	110.00	3.5	7,049	0.05%
2021/11/16	3.1	108.34	1.1	109.92	109.00	2.1	7,030	0.03%
2021/11/15	25	109.22	7.1	109.99	110.50	18	7,020	0.26%
2021/11/12	3	105.50	3	105.34	105.00	0	6,951	0.00%
2021/11/11	0	0.00	7	103.64	104.00	-7	6,996	-0.10%
2021/11/10	3	103.00	4	103.13	103.00	-1	7,055	-0.01%
2021/11/09	3.1	103.98	7.1	103.50	103.50	-4	7,149	-0.06%
2021/11/08	7.1	102.86	5	103.20	102.50	2.1	7,157	0.03%
2021/11/05	11.8	101.53	26.2	101.60	102.00	-14.5	7,166	-0.20%
2021/11/04	4.1	105.47	3.1	105.46	104.50	1	7,128	0.01%
2021/11/03	60	105.00	19	106.05	106.00	41	7,109	0.58%
2021/11/02	26.1	107.67	21.2	105.47	104.00	4.9	7,065	0.07%
2021/11/01	26.1	109.46	89.7	110.10	110.00	-63.6	6,976	-0.91%
2021/10/29	12.1	107.71	23	107.11	108.50	-10.9	6,886	-0.16%
2021/10/28	17.4	103.78	8	103.94	104.50	9.4	6,811	0.14%
2021/10/27	66.3	102.35	28	101.74	104.00	38.3	6,774	0.57%
2021/10/26	24.1	97.65	10	98.63	98.80	14.1	6,607	0.21%
2021/10/25	27.5	93.73	4	93.32	93.20	23.5	6,519	0.36%
2021/10/22	24.2	93.84	31.1	93.63	93.90	-6.9	6,455	-0.11%
2021/10/21	0	0.00	3	89.07	89.80	-3	6,409	-0.05%
2021/10/20	5	88.20	3	88.10	88.80	2	6,408	0.03%
2021/10/19	13.1	88.23	0	0.00	88.50	13.1	6,448	0.20%
2021/10/18	41.1	89.24	2	88.90	89.00	39.1	6,436	0.61%
2021/10/15	4	87.73	0	0.00	87.70	4	6,418	0.06%
2021/10/14	14	86.73	13	86.87	87.20	1	6,434	0.02%
2021/10/13	34.2	85.99	56.6	87.45	85.80	-22.4	6,473	-0.35%
2021/10/12	30	88.63	18	88.44	88.00	12	6,377	0.19%
2021/10/08	4.1	92.07	11	91.23	90.60	-7	6,330	-0.11%
2021/10/07	3.1	90.01	4	89.90	90.00	-0.9	6,285	-0.01%
2021/10/06	7.1	89.86	10.1	90.20	89.30	-2.9	6,285	-0.05%
2021/10/05	22.3	89.28	6	89.73	89.20	16.3	6,247	0.26%
2021/10/04	40.1	91.42	9	91.52	89.70	31.1	6,383	0.49%
2021/10/01	8.1	124.05	5.5	124.65	124.00	2.6	6,331	0.04%
2021/09/30	9.6	126.89	17.6	127.13	128.00	-7.9	6,261	-0.13%
2021/09/29	6.3	122.83	9.3	123.79	123.50	-2.9	6,174	-0.05%
2021/09/28	23.5	124.00	10.1	124.35	125.00	13.3	6,113	0.22%
2021/09/27	165	126.77	101.1	122.76	120.50	63.9	5,939	1.08%	大買/大賣/
2021/09/24	18	132.45	10	132.00	132.00	8	5,575	0.14%
2021/09/23	48	131.34	56.5	131.91	133.50	-8.5	5,454	-0.16%
2021/09/22	87.9	134.98	8.9	135.42	131.50	79.1	5,182	1.53%
2021/09/17	7.2	140.01	40.5	142.35	146.00	-33.3	4,843	-0.69%
2021/09/16	20.3	136.45	28	137.13	138.00	-7.8	4,705	-0.16%
2021/09/15	40.5	138.13	22.8	139.02	138.00	17.7	4,610	0.38%
2021/09/14	13.3	132.92	54.7	132.71	135.50	-41.4	4,370	-0.95%
2021/09/13	23.5	130.95	280.5	129.19	129.50	-257	4,221	-6.09%	大賣/鉅額交易
2021/09/10	39.1	127.68	13.4	126.21	129.50	25.7	4,038	0.64%
2021/09/09	8.1	123.75	13	123.12	125.00	-5	3,986	-0.12%
2021/09/08	33.2	122.58	3	121.17	121.50	30.2	3,926	0.77%
2021/09/07	16.1	122.75	15.3	124.15	125.50	0.8	3,840	0.02%
2021/09/06	36.3	122.56	68.3	120.04	121.50	-32.1	3,781	-0.85%
2021/09/03	6.1	117.00	14	117.75	117.00	-7.9	3,655	-0.22%
2021/09/02	15.6	115.84	4.3	113.63	116.00	11.3	3,598	0.31%
2021/09/01	16.4	115.62	16.6	116.41	117.00	-0.2	3,509	-0.01%
2021/08/31	60.5	109.01	32	107.93	111.00	28.5	3,391	0.84%
2021/08/30	35.2	104.87	7.8	104.73	105.50	27.3	3,298	0.83%
2021/08/27	0.2	102.50	11	103.00	102.50	-10.9	3,244	-0.33%
2021/08/26	0	0.00	5.3	100.38	100.50	-5.3	3,221	-0.16%
2021/08/25	0	0.00	7.2	99.37	99.60	-7.2	3,237	-0.22%
2021/08/24	31	97.87	0	0.00	98.40	31	3,232	0.96%
2021/08/23	1	97.50	2	97.30	97.90	-1	3,224	-0.03%
2021/08/20	3	95.47	0	0.00	95.00	3	3,223	0.09%
2021/08/19	9	96.83	5	97.98	95.60	4	3,215	0.12%
2021/08/18	1	98.30	13	99.04	99.80	-12	3,177	-0.38%
2021/08/17	4	99.99	10	99.09	98.10	-6	3,157	-0.19%
2021/08/16	15.4	101.62	17.4	102.87	102.00	-2.1	3,112	-0.07%
2021/08/13	8.1	101.27	45.5	101.96	102.50	-37.4	3,082	-1.21%
2021/08/12	11	96.62	4	96.53	98.20	7	2,985	0.24%
2021/08/11	0	96.20	15	95.54	96.60	-15	3,004	-0.50%
2021/08/10	3	93.57	0	0.00	93.00	3	3,018	0.10%
2021/08/09	0	0.00	10	92.20	93.90	-10	3,103	-0.32%
2021/08/06	0	0.00	20	93.25	93.20	-20	3,206	-0.62%
2021/08/05	16.5	94.21	27	94.43	93.80	-10.5	3,263	-0.32%
2021/08/04	1	95.50	0	0.00	95.30	1	3,365	0.03%
2021/08/03	2	95.15	0	0.00	95.60	2	3,470	0.06%
2021/08/02	4.5	97.61	6	97.80	98.00	-1.5	3,529	-0.04%
2021/07/30	5.3	97.88	0.1	97.70	98.00	5.2	3,496	0.15%
2021/07/29	0	0.00	1	97.70	98.70	-1	3,513	-0.03%
2021/07/28	13	96.83	3	96.57	96.60	10	3,538	0.28%
2021/07/27	8.2	99.93	8	100.25	99.00	0.2	3,565	0.01%
2021/07/26	11	103.91	31	102.15	103.00	-20	3,548	-0.57%
2021/07/23	7	101.56	10	100.57	102.00	-3	3,488	-0.09%
2021/07/22	3	97.47	1	97.50	98.10	2	3,418	0.06%
2021/07/21	11	97.67	3.3	97.82	97.60	7.7	3,421	0.23%
2021/07/20	3	97.40	2	97.00	97.80	1	3,494	0.03%
2021/07/19	18.3	99.19	10	98.53	98.20	8.2	3,473	0.24%
2021/07/16	3	96.93	1	97.60	98.00	2	3,494	0.06%
2021/07/15	6	96.85	2.6	96.72	97.20	3.4	3,513	0.10%
2021/07/14	3.4	95.27	4	95.80	95.80	-0.6	3,539	-0.02%
2021/07/13	23.4	97.62	24.5	96.42	96.10	-1.2	3,629	-0.03%
2021/07/12	39.1	98.02	5.2	98.61	98.20	33.9	3,627	0.93%
2021/07/09	64.2	97.76	38.2	98.37	97.70	26	3,592	0.72%
2021/07/08	26.1	97.36	48	97.47	99.00	-21.9	3,394	-0.65%
2021/07/07	31.1	90.17	39.9	89.97	90.00	-8.8	3,301	-0.27%
2021/07/06	0	0.00	6.2	88.01	87.90	-6.2	3,262	-0.19%
2021/07/05	13	87.56	0	0.00	87.70	13	3,278	0.40%
2021/07/02	1	88.01	1.1	87.90	87.90	-0.1	3,401	0.00%
2021/07/01	20	88.20	19	88.33	88.10	1	3,418	0.03%
2021/06/30	1	87.80	5	88.20	87.90	-4	3,444	-0.12%
2021/06/29	10	88.40	5	88.36	87.90	5	3,493	0.14%
2021/06/28	2.1	88.41	9	88.69	88.80	-7	3,503	-0.20%
2021/06/25	11.2	86.38	16.2	85.94	86.50	-5	3,497	-0.14%
2021/06/24	0.1	84.40	4	84.80	85.20	-3.9	3,737	-0.10%
2021/06/22	0	83.20	4	83.10	83.50	-4	3,840	-0.10%
2021/06/21	7.1	82.48	12	82.20	82.20	-4.9	4,024	-0.12%
2021/06/18	2.2	83.74	1	83.60	83.00	1.2	4,042	0.03%
2021/06/17	10	84.40	1	84.50	84.50	9	4,042	0.22%
2021/06/16	3	84.73	1	85.00	84.90	2	4,174	0.05%
2021/06/15	3	84.53	8	84.58	84.80	-5	4,225	-0.12%
2021/06/11	3	83.90	3	83.87	83.80	0	4,265	0.00%
2021/06/10	8	82.80	7	82.89	83.20	1	4,306	0.02%
2021/06/09	4	82.83	8	82.85	82.90	-4	4,341	-0.09%
2021/06/08	3	83.10	1.2	83.02	83.10	1.8	4,370	0.04%
2021/06/07	11	82.47	0.2	83.20	83.20	10.8	4,463	0.24%
2021/06/04	5	83.50	3	83.73	83.50	2	4,489	0.04%
2021/06/03	2	83.80	3	84.17	84.30	-1	4,557	-0.02%
2021/06/02	23.5	83.34	11	83.51	83.40	12.5	4,595	0.27%
2021/06/01	21	82.88	26	82.87	83.30	-5	4,589	-0.11%
2021/05/31	15.3	82.85	6	83.48	82.90	9.3	4,651	0.20%
2021/05/28	10	82.40	1	83.00	82.80	9	4,665	0.19%
2021/05/27	0	0.00	11	82.56	82.30	-11	4,708	-0.23%
2021/05/26	1	82.90	1	83.00	83.10	0	4,747	0.00%
2021/05/25	15	82.87	1	83.00	82.90	14	4,770	0.29%
2021/05/24	0	0.00	1	82.20	82.70	-1	4,794	-0.02%
2021/05/21	10	81.70	0	0.00	82.20	10	4,866	0.21%
2021/05/20	0	0.00	3	81.13	81.10	-3	4,900	-0.06%
2021/05/19	4	81.58	9	81.53	81.10	-5	4,907	-0.10%
2021/05/18	17	81.27	2	81.40	81.80	15	4,954	0.30%
2021/05/17	14.4	80.82	1	81.60	78.20	13.4	4,939	0.27%
2021/05/14	20	83.10	0	0.00	82.90	20	4,847	0.41%
2021/05/13	0.3	80.00	10	79.00	81.10	-9.7	4,728	-0.21%
2021/05/12	22	84.48	7.1	81.52	81.70	14.9	4,657	0.32%
2021/05/11	2.4	87.61	73	88.56	86.50	-70.7	4,518	-1.56%
2021/05/10	23	88.70	15.5	88.27	88.80	7.5	4,399	0.17%
2021/05/07	1	85.00	3	85.20	86.00	-2	4,331	-0.05%
2021/05/06	1	85.90	9	85.20	84.80	-8	4,320	-0.19%
2021/05/05	10.2	85.78	4	84.45	84.90	6.2	4,280	0.14%
2021/05/04	12	85.87	9	83.76	83.20	3	4,211	0.07%
2021/05/03	0	0.00	1	86.00	85.50	-1	4,142	-0.02%
2021/04/29	1	85.60	2	85.45	85.20	-1	4,102	-0.02%
2021/04/28	24	86.40	1	86.20	86.20	23	4,075	0.56%
2021/04/27	27	86.63	3	86.87	86.80	24	4,072	0.59%
2021/04/26	21.1	87.49	8.3	86.00	86.80	12.8	4,042	0.32%
2021/04/23	1	82.80	58.4	83.64	83.90	-57.4	3,948	-1.45%
2021/04/22	28.4	84.28	5.4	84.69	82.80	23	3,936	0.58%
2021/04/21	1.2	84.14	1	84.20	83.90	0.2	3,854	0.01%
2021/04/20	3.1	82.80	0.2	83.10	83.40	2.8	3,839	0.07%
2021/04/19	22.4	81.86	4.1	82.48	82.30	18.4	3,822	0.48%
2021/04/16	10	80.15	8	80.39	80.40	2	3,714	0.05%
2021/04/15	3.4	79.75	2	80.20	80.20	1.4	3,689	0.04%
2021/04/14	6.1	79.22	1	78.30	79.10	5.1	3,657	0.14%
2021/04/13	7	80.09	0	0.00	79.20	7	3,647	0.19%
2021/04/12	14.1	78.85	1	79.40	79.40	13.1	3,614	0.36%
2021/04/09	1.6	78.53	2	78.45	78.60	-0.4	3,580	-0.01%
2021/04/08	3	78.17	1	78.30	79.00	2	3,552	0.06%
2021/04/06	0.1	79.10	0	0.00	79.20	0.1	3,404	0.00%
2021/04/01	24.3	79.67	4	78.70	79.10	20.3	3,361	0.60%
2021/03/31	0	0.00	3.2	79.17	79.70	-3.2	3,306	-0.10%
2021/03/30	10	78.53	3	78.10	78.40	7	3,270	0.21%
2021/03/29	14	77.92	17	77.36	78.70	-3	3,233	-0.09%
2021/03/26	0	0.00	0.4	80.30	80.30	-0.4	2,985	-0.01%
2021/03/25	16.2	79.27	0	0.00	80.10	16.2	2,951	0.55%
2021/03/24	16.1	81.10	13.1	82.16	80.10	3	2,915	0.10%
2021/03/23	1.1	81.56	7.5	82.62	83.40	-6.5	2,719	-0.24%
2021/03/22	2.2	82.05	14	81.24	82.50	-11.8	2,676	-0.44%
2021/03/19	11.3	80.58	6	80.52	80.10	5.3	2,645	0.20%
2021/03/18	6.1	82.50	4	82.70	82.50	2.1	2,508	0.08%
2021/03/17	1.5	82.73	12	82.40	83.10	-10.5	2,457	-0.43%
2021/03/16	5.1	81.46	11	81.25	81.80	-6	2,415	-0.25%
2021/03/15	2	80.00	0.4	79.75	80.20	1.6	2,389	0.07%
2021/03/12	1	79.00	3	78.53	79.40	-2	2,372	-0.08%
2021/03/11	13.1	79.58	5	79.32	78.70	8.1	2,364	0.34%
2021/03/10	3	77.97	1	78.50	78.00	2	2,283	0.09%
2021/03/09	0.5	77.40	1	78.00	78.50	-0.5	2,267	-0.02%
2021/03/08	1.2	77.04	5	76.68	77.30	-3.8	2,218	-0.17%
2021/03/05	0.1	75.20	2	76.25	75.90	-2	2,178	-0.09%
2021/03/04	1	75.30	7	75.34	76.00	-6	2,206	-0.27%
2021/03/03	11	75.03	10	75.29	75.50	1	2,149	0.05%
2021/03/02	0.1	75.90	15	75.48	75.30	-15	2,122	-0.70%
2021/02/26	6.2	75.22	4.2	75.38	74.90	2	2,072	0.10%
2021/02/25	1	74.40	2	74.35	74.70	-1	2,017	-0.05%
2021/02/24	5.1	74.90	0	0.00	73.80	5.1	2,009	0.25%
2021/02/23	0	0.00	14	74.29	74.10	-14	1,964	-0.71%
2021/02/22	5	73.82	2.5	73.80	73.40	2.5	1,876	0.13%
2021/02/19	1	71.40	23	71.64	71.70	-22	1,822	-1.21%
2021/02/18	3	72.67	5	71.78	72.30	-2	1,823	-0.11%
2021/02/17	0	0.00	0.2	69.50	69.90	-0.2	1,790	-0.01%
2021/02/05	0	0.00	2	68.80	68.60	-2	1,793	-0.11%
2021/01/29	0	0.00	5	68.80	68.20	-5	1,847	-0.27%
2021/01/28	1	68.80	10	69.00	68.90	-9	1,834	-0.49%
2021/01/27	0	0.00	10	69.00	68.80	-10	1,825	-0.55%
2021/01/22	2	68.20	0	0.00	68.60	2	1,821	0.11%
2021/01/21	3	68.54	1	68.40	68.30	2	1,816	0.11%
2021/01/20	1	68.90	0	0.00	68.20	1	1,831	0.05%
2021/01/19	2.1	69.20	0	0.00	69.50	2.1	1,837	0.12%
2021/01/18	3	68.83	4	68.50	68.70	-1	1,830	-0.05%
2021/01/15	4	69.30	7.1	69.24	69.10	-3.1	1,819	-0.17%
2021/01/14	0	0.00	7	69.90	70.00	-7	1,820	-0.38%
2021/01/13	6	69.70	0	0.00	70.20	6	1,819	0.33%
2021/01/12	0	0.00	11.3	70.83	69.30	-11.3	1,791	-0.63%
2021/01/11	1	70.90	0	0.00	70.90	1	1,756	0.06%
2021/01/08	0	0.00	12.3	70.78	70.90	-12.3	1,746	-0.71%
2021/01/07	0.1	70.10	1	70.30	70.20	-0.9	1,721	-0.06%
2021/01/06	1	70.90	1	70.20	69.80	0	1,713	0.00%
2021/01/05	10.1	70.70	17	70.94	71.00	-6.9	1,698	-0.41%
2021/01/04	1	69.40	0	0.00	69.40	1	1,655	0.06%
2020/12/31	0	0.00	1	69.80	69.70	-1	1,648	-0.06%
2020/12/30	0	0.00	5	69.50	69.80	-5	1,641	-0.30%
2020/12/28	1	69.10	5	69.18	69.50	-4	1,621	-0.25%
2020/12/25	1.1	68.62	0	0.00	69.00	1.1	1,612	0.07%
2020/12/24	2	68.60	0	0.00	68.20	2	1,613	0.12%
2020/12/23	0	0.00	3	68.30	68.00	-3	1,593	-0.19%
2020/12/21	2	69.35	1	69.50	69.20	1	1,579	0.06%
2020/12/18	0	0.00	1	70.00	70.00	-1	1,568	-0.06%
2020/12/17	0.2	68.70	0	0.00	69.00	0.2	1,541	0.01%
2020/12/15	1	68.20	3	68.13	68.20	-2	1,533	-0.13%
2020/12/14	0	0.00	14	68.49	68.40	-14	1,519	-0.92%
2020/12/10	1	68.80	0.4	69.10	69.10	0.6	1,500	0.04%
2020/12/09	12	69.34	0	0.00	69.30	12	1,487	0.81%
2020/12/07	14	70.44	0.6	70.30	70.40	13.4	1,441	0.93%
2020/12/04	0	0.00	1	70.70	70.60	-1	1,408	-0.07%
2020/12/03	0.2	70.00	0.2	69.90	70.50	0	1,393	0.00%
2020/12/01	1	70.00	3	69.93	69.80	-2	1,364	-0.15%
2020/11/30	2.5	69.88	1	69.60	69.60	1.5	1,362	0.11%
2020/11/27	0	0.00	32	69.18	69.10	-32	1,328	-2.41%
2020/11/26	0	0.00	11	69.11	69.10	-11	1,349	-0.81%
2020/11/25	0	0.00	8	69.00	68.90	-8	1,398	-0.57%
2020/11/24	1	69.00	0	0.00	69.00	1	1,476	0.07%
2020/11/23	54	69.21	0	0.00	69.00	54	1,513	3.57%
2020/11/20	1	68.90	0	0.00	68.80	1	1,524	0.07%
2020/11/19	9	69.00	0	0.00	69.00	9	1,561	0.58%
2020/11/18	1	68.90	0	0.00	69.30	1	1,553	0.06%
2020/11/17	32.3	69.22	1	69.30	69.30	31.3	1,533	2.04%
2020/11/16	1	68.80	0	0.00	68.60	1	1,553	0.06%
2020/11/13	1	68.41	4	68.95	68.60	-3	1,542	-0.19%
2020/11/11	0	0.00	8	68.03	68.00	-8	1,509	-0.53%
2020/11/10	0	0.00	5	67.30	67.30	-5	1,546	-0.32%
2020/11/06	0	0.00	1	66.50	66.10	-1	1,566	-0.06%
2020/11/05	0	0.00	3	66.60	66.50	-3	1,594	-0.19%
2020/11/04	0.4	66.30	0	0.00	66.30	0.4	1,598	0.03%
2020/11/03	0	0.00	3	66.63	66.60	-3	1,607	-0.19%
2020/11/02	2	66.40	0	0.00	66.50	2	1,619	0.12%
2020/10/30	1	66.80	1	66.30	66.20	0	1,629	0.00%
2020/10/28	0	0.00	1	67.20	66.90	-1	1,628	-0.06%
2020/10/27	3	67.10	2	67.15	66.80	1	1,618	0.06%
2020/10/26	0	0.00	3	66.30	66.20	-3	1,604	-0.19%
2020/10/23	1	66.50	0	0.00	66.30	1	1,617	0.06%
2020/10/22	3	66.30	4	66.40	66.20	-1	1,638	-0.06%
2020/10/20	2	65.30	0	0.00	65.20	2	1,676	0.12%
2020/10/13	1	65.10	0	0.00	65.50	1	1,808	0.06%
2020/10/12	1.2	65.00	0	0.00	64.70	1.2	1,923	0.06%
2020/10/08	1.2	64.92	0	0.00	65.20	1.2	2,046	0.06%
2020/10/05	0	0.00	1	64.80	64.70	-1	2,242	-0.04%
2020/09/29	0	64.80	0.4	64.80	64.80	-0.4	2,299	-0.02%
2020/09/28	1	64.70	10	64.60	64.60	-9	2,331	-0.39%
2020/09/24	0	0.00	1	64.40	64.50	-1	2,396	-0.04%
2020/09/22	1	65.80	0	0.00	65.80	1	2,459	0.04%
2020/09/21	0	0.00	5	66.46	66.50	-5	2,489	-0.20%
2020/09/18	1	66.70	10	66.70	66.50	-9	2,510	-0.36%
2020/09/17	0.2	66.50	0	0.00	66.40	0.2	2,538	0.01%
2020/09/16	2	66.65	0	0.00	66.40	2	2,562	0.08%
2020/09/10	1	67.80	2	67.45	67.40	-1	2,642	-0.04%
2020/09/07	0	0.00	5	67.40	67.30	-5	2,749	-0.18%
2020/09/03	2	67.80	0	0.00	67.60	2	2,846	0.07%
2020/09/01	1	68.40	0	0.00	68.30	1	2,925	0.03%
2020/08/31	2	69.05	6	69.92	69.60	-4	2,939	-0.14%
2020/08/28	6	68.75	4	68.78	68.90	2	2,921	0.07%
2020/08/27	8.1	67.29	4	67.45	67.50	4.1	2,920	0.14%
2020/08/26	2	67.00	0	0.00	66.80	2	2,906	0.07%
2020/08/25	0	0.00	1	66.50	66.50	-1	2,979	-0.03%
2020/08/20	6	64.88	0	0.00	64.10	6	3,668	0.16%
2020/08/19	2	65.90	0	0.00	66.10	2	3,642	0.05%
2020/08/18	0	0.00	10	65.60	65.50	-10	3,597	-0.28%
2020/08/17	0	0.00	2	65.55	65.40	-2	3,613	-0.06%
2020/08/14	0	0.00	23.2	64.59	65.50	-23.2	3,624	-0.64%
2020/08/13	24	67.18	0	0.00	67.20	24	3,576	0.67%
2020/08/11	2	66.20	4.2	66.23	66.40	-2.2	3,598	-0.06%
2020/08/05	1	65.50	2	65.40	65.60	-1	3,692	-0.03%
2020/08/04	5	64.90	2	64.60	65.10	3	3,719	0.08%
2020/07/31	0	0.00	6	64.12	64.20	-6	3,735	-0.16%
2020/07/30	2	64.10	0	0.00	64.10	2	3,724	0.05%
2020/07/29	2.1	63.68	0	0.00	64.30	2.1	3,723	0.06%
2020/07/27	2.4	63.42	2	63.70	64.00	0.4	3,752	0.01%
2020/07/24	7	64.81	3	64.60	64.40	4	3,740	0.11%
2020/07/23	1	65.00	0	0.00	65.00	1	3,733	0.03%
2020/07/21	0	0.00	0.2	65.70	65.70	-0.2	3,707	-0.01%
2020/07/20	2	65.00	0	0.00	65.20	2	3,693	0.05%
2020/07/17	25	65.48	1	65.20	65.30	24	3,679	0.65%
2020/07/16	19	66.95	3	66.50	66.10	16	3,652	0.44%
2020/07/15	1	71.50	0	0.00	71.40	1	3,554	0.03%
2020/07/14	0	0.00	2	71.80	71.30	-2	3,480	-0.06%
2020/07/13	0	0.00	2	72.00	71.80	-2	3,426	-0.06%
2020/07/10	1	71.50	30	71.50	71.10	-29	3,372	-0.86%
2020/07/09	3	72.10	0	0.00	71.90	3	3,340	0.09%
2020/07/07	4	71.70	2	72.00	72.00	2	3,292	0.06%
2020/07/06	13	71.98	0	0.00	72.00	13	3,271	0.40%
2020/07/03	3	72.13	1	71.90	71.90	2	3,245	0.06%
2020/07/02	9	72.21	0	0.00	72.40	9	3,233	0.28%
2020/07/01	5	71.52	1.1	71.60	71.70	3.9	3,203	0.12%
2020/06/30	30	70.60	2	70.10	70.80	28	3,182	0.88%
2020/06/29	4	69.38	1	69.20	69.40	3	3,209	0.09%
2020/06/24	0	0.00	2	69.20	69.10	-2	3,187	-0.06%
2020/06/23	2	68.70	1	68.60	69.00	1	3,176	0.03%
2020/06/22	8	68.59	0	0.00	68.60	8	3,174	0.25%
2020/06/19	1	68.90	1	69.40	68.90	0	3,158	0.00%
2020/06/18	3	69.17	0	0.00	69.10	3	3,157	0.10%
2020/06/17	2	69.00	0	0.00	69.40	2	3,156	0.06%
2020/06/16	0	0.00	1	69.10	69.10	-1	3,164	-0.03%
2020/06/15	3	68.70	1	69.10	68.60	2	3,222	0.06%
2020/06/12	4	68.05	15	68.47	69.00	-11	3,255	-0.34%
2020/06/11	4	69.90	5	69.10	68.80	-1	3,240	-0.03%
2020/06/10	5.4	70.41	16	70.08	70.60	-10.6	3,222	-0.33%
2020/06/09	2	69.75	0	0.00	69.20	2	3,234	0.06%
2020/06/08	2	69.05	11	69.40	69.80	-9	3,237	-0.28%
2020/06/05	1	68.10	1	68.70	68.30	0	3,195	0.00%
2020/06/04	1	68.20	0	0.00	68.00	1	3,169	0.03%
2020/06/03	0	0.00	3	68.37	68.40	-3	3,176	-0.09%
2020/06/02	5	67.00	3	67.20	67.40	2	3,102	0.06%
2020/06/01	6	66.52	0	0.00	66.90	6	3,078	0.19%
2020/05/29	5	67.34	0	0.00	65.30	5	2,978	0.17%
2020/05/28	1	69.40	0	0.00	68.00	1	2,349	0.04%
2020/05/27	0	0.00	11	68.60	69.00	-11	2,332	-0.47%
2020/05/26	1	68.20	1	68.40	68.30	0	2,307	0.00%
2020/05/21	3	68.20	2	68.20	68.20	1	2,275	0.04%
2020/05/20	1	67.50	0	0.00	67.40	1	2,262	0.04%
2020/05/19	0	0.00	1	68.50	67.80	-1	2,252	-0.04%
2020/05/18	2	68.00	1	67.20	68.00	1	2,226	0.04%
2020/05/15	4	67.25	1	67.70	67.00	3	2,202	0.14%
2020/05/14	1	66.40	1	66.20	66.10	0	2,153	0.00%
2020/05/13	2	66.50	0	0.00	67.00	2	2,125	0.09%
2020/05/12	2	66.95	0	0.00	66.90	2	2,100	0.10%
2020/05/11	4	67.65	0	0.00	67.50	4	2,082	0.19%
2020/05/08	0	0.00	0.1	67.80	67.80	-0.1	2,051	0.00%
2020/05/05	6	67.17	0	0.00	67.10	6	2,056	0.29%
2020/05/04	1	66.70	0	0.00	67.00	1	2,060	0.05%
2020/04/30	2	68.50	0	0.00	68.50	2	2,043	0.10%
2020/04/28	0	0.00	10	66.80	67.10	-10	2,029	-0.49%
2020/04/24	1	66.20	0	0.00	66.30	1	2,063	0.05%
2020/04/23	0	0.00	10.6	66.61	66.60	-10.6	2,068	-0.51%
2020/04/22	20	66.05	8	65.50	66.30	12	2,070	0.58%
2020/04/21	3	66.00	1	66.20	65.90	2	2,063	0.10%
2020/04/20	6	66.33	0	0.00	66.80	6	2,036	0.29%
2020/04/17	2	66.60	7	66.67	66.40	-5	2,012	-0.25%
2020/04/16	1	67.50	0	0.00	67.30	1	1,952	0.05%
2020/04/15	5	68.60	1	68.10	68.00	4	1,936	0.21%
2020/04/14	9	68.00	0	0.00	68.40	9	1,926	0.47%
2020/04/13	2	68.00	1	67.80	67.50	1	1,914	0.05%
2020/04/09	3	67.70	0	0.00	67.40	3	1,935	0.16%
2020/04/08	7	68.14	0	0.00	67.80	7	1,923	0.36%
2020/04/07	1	68.00	0	0.00	67.90	1	1,905	0.05%
2020/04/01	4	69.65	0	0.00	69.30	4	1,866	0.21%
2020/03/31	3	69.90	6	70.50	69.40	-3	1,838	-0.16%
2020/03/30	0	0.00	4	67.50	68.20	-4	1,771	-0.23%
2020/03/27	2	68.35	1	68.30	67.80	1	1,787	0.06%
2020/03/26	0	0.00	7	67.44	67.70	-7	1,789	-0.39%
2020/03/25	0.3	66.40	5	67.10	66.60	-4.7	1,808	-0.26%
2020/03/24	2.4	65.83	10	66.01	65.80	-7.6	1,801	-0.42%
2020/03/23	3	63.57	0	0.00	63.10	3	1,785	0.17%
2020/03/20	4	63.93	0	0.00	64.90	4	1,779	0.22%
2020/03/19	4	60.10	9	61.50	61.20	-5	1,767	-0.28%
2020/03/18	1.3	65.44	8	64.81	64.40	-6.7	1,699	-0.39%
2020/03/16	2	65.00	3	64.83	65.40	-1	1,636	-0.06%
2020/03/12	1	67.60	4	67.33	66.10	-3	1,541	-0.19%
2020/03/10	2.1	66.87	1	68.30	68.90	1.1	1,486	0.07%
2020/03/09	2	68.10	0	0.00	67.70	2	1,484	0.13%
2020/03/04	0	0.00	3	68.73	68.70	-3	1,473	-0.20%
2020/03/03	1	68.60	0	0.00	68.70	1	1,489	0.07%
2020/03/02	0.1	68.50	1	67.80	68.50	-0.9	1,491	-0.06%
2020/02/26	2	67.80	0	0.00	67.90	2	1,486	0.13%
2020/02/25	3	67.60	0	0.00	67.60	3	1,497	0.20%
2020/02/24	1	67.80	0	0.00	67.90	1	1,507	0.07%
2020/02/21	2	68.60	0	0.00	68.20	2	1,515	0.13%
2020/02/19	3	69.23	0	0.00	69.30	3	1,548	0.19%
2020/02/18	3.3	68.02	0	0.00	68.20	3.3	1,577	0.21%
2020/02/17	1	67.90	0	0.00	67.90	1	1,753	0.06%
2020/02/13	3	68.13	0	0.00	67.80	3	1,777	0.17%
2020/02/10	1	67.20	0	0.00	67.30	1	1,821	0.05%
2020/02/07	1	67.50	2	67.60	67.20	-1	1,828	-0.05%
2020/02/06	2	68.10	0	0.00	67.90	2	1,836	0.11%
2020/02/05	1	67.60	0	0.00	67.40	1	1,822	0.05%
2020/02/04	1	67.00	0	0.00	67.10	1	1,805	0.06%
2020/02/03	2	66.75	1	65.90	66.80	1	1,806	0.06%
2020/01/31	1	68.00	1	68.30	68.10	0	1,798	0.00%
2020/01/30	10	69.05	2	68.75	68.00	8	1,795	0.45%
2020/01/17	2	71.80	0	0.00	71.60	2	1,762	0.11%
2020/01/15	1	72.10	0	0.00	71.70	1	1,829	0.05%
2020/01/14	4	72.40	0	0.00	72.20	4	1,854	0.22%
2020/01/10	0.1	72.10	0	0.00	72.10	0.1	1,896	0.01%
2020/01/08	12	71.67	0	0.00	71.30	12	1,985	0.60%
2020/01/07	2.1	72.20	0	0.00	72.20	2.1	1,994	0.11%
2020/01/06	3	72.07	0	0.00	72.00	3	1,999	0.15%
2020/01/03	2	72.90	0	0.00	72.70	2	1,997	0.10%
2020/01/02	3	73.50	0	0.00	73.40	3	2,010	0.15%
2019/12/31	5	73.70	0	0.00	73.50	5	2,025	0.25%
2019/12/30	1	73.70	0	0.00	73.70	1	2,025	0.05%
2019/12/26	0	0.00	1	73.60	73.50	-1	2,022	-0.05%
2019/12/25	0.2	73.60	19	73.50	73.70	-18.8	2,029	-0.93%
2019/12/24	1	72.60	2	72.40	72.70	-1	2,032	-0.05%
2019/12/23	1	73.40	0	0.00	72.60	1	2,036	0.05%
2019/12/17	0	0.00	2	73.90	74.20	-2	2,013	-0.10%
2019/12/16	7.1	74.46	1	74.00	74.40	6.1	2,026	0.30%
2019/12/13	7	73.56	4	73.70	73.40	3	2,019	0.15%
2019/12/12	2	73.80	0	0.00	74.00	2	2,010	0.10%
2019/12/11	1	73.90	0	0.00	73.80	1	2,005	0.05%
2019/12/10	0	0.00	4	74.25	74.20	-4	1,987	-0.20%
2019/12/09	2	74.00	0	0.00	74.00	2	1,999	0.10%
2019/12/06	0	0.00	9	74.40	74.20	-9	1,990	-0.45%
2019/12/05	5	74.52	0	0.00	74.40	5	1,981	0.25%
2019/12/04	4	74.38	5	75.00	74.30	-1	1,988	-0.05%
2019/12/03	12.1	75.01	0	0.00	75.10	12.1	1,971	0.61%
2019/12/02	5	75.16	0	0.00	75.30	5	1,967	0.25%
2019/11/29	10	76.10	0	0.00	75.70	10	1,962	0.51%
2019/11/28	6	77.10	0	0.00	77.00	6	1,952	0.31%
2019/11/26	1	76.50	0	0.00	76.20	1	1,970	0.05%
2019/11/25	2	75.40	3	75.80	76.00	-1	1,946	-0.05%
2019/11/19	4	77.40	2	77.90	77.30	2	2,020	0.10%
2019/11/18	0	0.00	1	76.70	76.90	-1	2,006	-0.05%
2019/11/15	1	77.00	2	77.25	77.20	-1	2,017	-0.05%
2019/11/14	9	76.89	13	77.38	77.00	-4	2,000	-0.20%
2019/11/13	2	73.30	5	74.40	73.00	-3	1,855	-0.16%
2019/11/12	1	74.20	0	0.00	74.30	1	1,932	0.05%
2019/11/11	0	0.00	4	74.58	74.50	-4	1,996	-0.20%
2019/11/08	6	75.92	0	0.00	75.10	6	1,988	0.30%
2019/11/07	4	75.03	13	75.28	75.20	-9	2,000	-0.45%
2019/11/06	0	0.00	3	74.43	74.30	-3	1,981	-0.15%
2019/11/04	1	73.50	3	73.50	73.90	-2	1,986	-0.10%
2019/11/01	0	0.00	3.1	72.90	73.10	-3.1	2,007	-0.15%
2019/10/31	1	73.20	10	73.50	73.20	-9	2,030	-0.44%
2019/10/30	0	0.00	1	72.60	73.20	-1	2,023	-0.05%
2019/10/29	0	0.00	2	72.50	72.10	-2	2,012	-0.10%
2019/10/25	3	74.00	1	74.20	73.40	2	1,981	0.10%
2019/10/24	0	0.00	3	73.50	74.00	-3	1,968	-0.15%
2019/10/23	8	74.12	69	73.31	73.30	-61	1,945	-3.14%
2019/10/22	1	72.40	2	72.80	72.50	-1	1,903	-0.05%
2019/10/21	1.1	72.95	1	73.00	72.80	0.1	1,880	0.01%
2019/10/18	2	72.40	1	72.40	72.60	1	1,856	0.05%
2019/10/17	0	0.00	1.6	72.39	72.60	-1.6	1,835	-0.09%
2019/10/16	0	0.00	22	70.63	70.70	-22	1,772	-1.24%
2019/10/15	0.2	70.20	11	70.05	70.40	-10.8	1,768	-0.61%
2019/10/09	0	0.00	2	69.90	69.60	-2	1,771	-0.11%
2019/10/08	1.2	69.70	16	69.61	69.90	-14.8	1,771	-0.84%
2019/10/07	0	0.00	60	68.82	68.40	-60	1,752	-3.42%
2019/10/03	2	67.80	0	0.00	67.60	2	1,755	0.11%
2019/10/02	0.1	68.40	0	0.00	68.40	0.1	1,776	0.01%
2019/09/25	4	68.00	3	67.90	67.90	1	1,853	0.05%
2019/09/23	1	68.20	0	0.00	68.10	1	1,867	0.05%
2019/09/20	51.4	68.53	1	68.70	68.30	50.4	1,866	2.70%
2019/09/19	20	69.50	0	0.00	69.50	20	1,862	1.07%
2019/09/18	12	70.70	0	0.00	70.70	12	1,943	0.62%
2019/09/17	2	71.45	40	71.45	71.50	-38	2,027	-1.87%
2019/09/16	0	0.00	48.1	71.31	71.50	-48.1	2,113	-2.28%
2019/09/12	0	0.00	5	71.00	70.90	-5	2,141	-0.23%
2019/09/11	0	0.00	24	71.14	70.40	-24	2,188	-1.10%
2019/09/10	1	70.00	0	0.00	70.00	1	2,184	0.05%
2019/09/09	10	70.40	0	0.00	70.00	10	2,202	0.45%
2019/09/06	2	70.10	5	70.30	70.10	-3	2,209	-0.14%
2019/09/05	2	70.80	0	0.00	70.60	2	2,209	0.09%
2019/09/04	1	70.60	0	0.00	70.90	1	2,213	0.05%
2019/09/03	21	70.51	2	71.30	70.40	19	2,240	0.85%
2019/09/02	62	70.86	1	70.90	71.20	61	2,237	2.73%
2019/08/30	2	69.70	1	70.20	69.70	1	2,226	0.04%
2019/08/29	0	0.00	3	69.90	69.60	-3	2,190	-0.14%
2019/08/28	1	69.90	0	0.00	69.80	1	2,198	0.05%
2019/08/27	2	70.90	0	0.00	70.80	2	2,196	0.09%
2019/08/26	10	69.60	4	70.30	70.30	6	2,162	0.28%
2019/08/23	6	70.53	7.2	70.55	70.80	-1.2	2,132	-0.06%
2019/08/22	3	70.50	1	70.50	70.80	2	2,125	0.09%
2019/08/21	1	68.20	3	68.23	68.90	-2	2,152	-0.09%
2019/08/20	10	67.71	0	0.00	67.60	10	2,141	0.47%
2019/08/19	6	68.55	3.7	68.78	68.20	2.3	2,115	0.11%
2019/08/16	0	0.00	9	68.60	68.80	-9	2,095	-0.43%
2019/08/15	11	68.58	5	69.06	69.10	6	2,065	0.29%
2019/08/14	0.2	67.20	1	66.70	67.20	-0.8	1,977	-0.04%
2019/08/13	6	63.53	0	0.00	63.60	6	1,915	0.31%
2019/08/12	3	63.37	0	0.00	64.10	3	1,925	0.16%
2019/08/06	0	0.00	15	61.60	62.50	-15	1,939	-0.77%
2019/08/05	36	63.52	0	0.00	63.30	36	1,920	1.87%
2019/08/02	1	65.00	0	0.00	64.90	1	1,912	0.05%
2019/07/25	2	66.40	0	0.00	66.60	2	1,921	0.10%
2019/07/24	20	67.00	0.3	66.80	66.50	19.7	1,930	1.02%
2019/07/23	2	67.05	0	0.00	67.00	2	1,928	0.10%
2019/07/18	14	66.87	0	0.00	67.40	14	1,958	0.71%
2019/07/17	42	67.10	1	67.00	66.80	41	1,957	2.09%
2019/07/16	3	67.60	1	67.80	67.60	2	1,933	0.10%
2019/07/12	5	69.00	0	0.00	68.70	5	1,927	0.26%
2019/07/11	0	0.00	1	69.40	69.20	-1	1,925	-0.05%
2019/07/10	10	68.48	0	0.00	68.80	10	1,943	0.51%
2019/07/09	1	68.80	40	68.80	68.60	-39	1,940	-2.01%
2019/07/08	8	69.31	91	69.22	69.10	-83	1,950	-4.25%
2019/07/04	3	75.47	1	75.10	76.00	2	1,898	0.11%
2019/07/02	1	75.10	0	0.00	74.80	1	1,871	0.05%
2019/07/01	0	0.00	20	75.40	75.20	-20	1,864	-1.07%
2019/06/28	0	0.00	32	75.60	75.50	-32	1,854	-1.73%
2019/06/27	1	76.40	0	0.00	76.40	1	1,850	0.05%
2019/06/25	1	76.60	3	76.90	78.00	-2	1,855	-0.11%
2019/06/24	1	78.70	4	77.85	78.00	-3	1,752	-0.17%
2019/06/21	1	76.50	1	76.20	76.50	0	1,653	0.00%
2019/06/19	1	74.30	1	74.10	74.90	0	1,526	0.00%
2019/06/17	0	0.00	0.4	72.40	72.30	-0.4	1,452	-0.03%
2019/06/12	37	72.00	1	72.00	71.60	36	1,407	2.56%
2019/06/11	2	70.55	1	71.30	71.50	1	1,398	0.07%
2019/06/06	0	0.00	2	68.60	68.50	-2	1,354	-0.15%
2019/06/05	0	0.00	50	68.76	68.60	-50	1,350	-3.70%
2019/06/04	0	0.00	0.2	68.80	68.60	-0.2	1,346	-0.01%
2019/05/31	0	0.00	60	69.03	69.20	-60	1,308	-4.59%
2019/05/28	1	70.10	0	0.00	69.80	1	1,306	0.08%
2019/05/23	2	68.60	0	0.00	68.70	2	1,223	0.16%
2019/05/22	30	69.70	0	0.00	69.40	30	1,231	2.44%
2019/05/17	0	0.00	1	69.00	68.70	-1	1,215	-0.08%
2019/05/16	1	70.10	0	0.00	68.80	1	1,203	0.08%
2019/05/15	0	0.00	1	71.50	71.50	-1	1,169	-0.09%
2019/05/14	2	71.20	1	71.00	70.70	1	1,159	0.09%
2019/05/10	1	69.90	0	0.00	69.50	1	1,148	0.09%
2019/05/09	2	70.05	5	70.20	70.00	-3	1,141	-0.26%
2019/05/08	1	72.00	5	72.10	71.90	-4	1,120	-0.36%
2019/05/07	1	73.00	0	0.00	72.80	1	1,103	0.09%
2019/05/06	1	72.80	5	73.00	72.80	-4	1,105	-0.36%
2019/05/03	1	74.20	0	0.00	74.20	1	1,094	0.09%
2019/04/29	0.2	74.20	3	74.40	73.90	-2.9	1,062	-0.27%
2019/04/26	1	74.20	0	0.00	74.30	1	1,054	0.09%
2019/04/25	3.2	75.11	0	0.00	75.10	3.2	1,039	0.30%
2019/04/24	1	76.00	0.8	76.00	75.70	0.2	1,022	0.02%
2019/04/23	3.2	75.78	0	0.00	75.80	3.2	1,022	0.31%
2019/04/19	0.1	76.60	0	0.00	76.60	0.1	1,030	0.01%
2019/04/18	1	76.80	1.4	75.93	75.40	-0.4	1,043	-0.04%
2019/04/17	0	0.00	1	77.10	77.20	-1	1,035	-0.10%
2019/04/16	1.1	76.93	1.2	76.95	77.20	-0.1	1,024	-0.01%
2019/04/15	0.2	77.90	0.5	77.90	77.70	-0.3	1,006	-0.03%
2019/04/12	0.8	78.30	156	78.33	78.10	-155.2	994	-15.61%	大賣/鉅額交易
2019/04/11	0	0.00	39	79.22	79.00	-39	980	-3.98%
2019/04/10	0	0.00	6	78.90	79.70	-6	978	-0.61%
2019/04/02	1	79.40	0	0.00	78.70	1	914	0.11%
2019/04/01	1	80.60	1	80.00	79.60	0	903	0.00%
2019/03/28	2	77.90	1	78.30	77.70	1	874	0.11%
2019/03/19	0.2	82.10	0	0.00	82.50	0.2	896	0.02%
2019/03/18	10	82.30	0	0.00	82.20	10	908	1.10%
2019/03/12	0	0.00	3	80.30	80.40	-3	979	-0.31%
2019/03/11	0.4	79.50	1	79.50	79.40	-0.6	999	-0.06%
2019/03/07	0.7	81.50	1	81.90	81.40	-0.3	1,115	-0.03%
2019/03/04	3	80.87	0	0.00	81.50	3	1,140	0.26%
2019/02/22	2.2	82.59	10	82.50	82.50	-7.8	1,115	-0.70%
2019/02/21	1	82.40	1.6	82.50	82.60	-0.6	1,120	-0.06%
2019/02/20	3.7	83.17	1	83.00	83.10	2.7	1,120	0.24%
2019/02/15	0	0.00	1	82.20	81.80	-1	1,168	-0.09%
2019/02/13	1	81.50	0	0.00	81.20	1	1,173	0.09%
2019/01/30	32.3	81.70	0	0.00	82.00	32.3	1,188	2.72%
2019/01/29	3	81.50	0.6	81.40	81.60	2.4	1,188	0.20%
2019/01/25	0	0.00	6.4	81.90	82.50	-6.4	1,217	-0.53%
2019/01/23	0	0.00	1	82.10	81.80	-1	1,265	-0.08%
2019/01/22	0	0.00	5	81.70	80.40	-5	1,316	-0.38%
2019/01/17	0	0.00	0.6	81.60	82.00	-0.6	1,469	-0.04%
2019/01/16	1	81.60	0	0.00	82.00	1	1,505	0.07%
2019/01/11	2	82.30	1	82.30	82.20	1	1,653	0.06%
2019/01/10	0	0.00	20	81.95	82.70	-20	1,680	-1.19%
2019/01/09	1	81.00	7.1	80.49	81.00	-6.1	1,707	-0.35%
2019/01/08	3	78.60	15	78.33	78.40	-12	1,711	-0.70%
2019/01/07	1	78.30	0	0.00	78.40	1	1,749	0.06%
2019/01/04	7	77.67	3	77.00	77.80	4	1,769	0.23%
2019/01/02	0	0.00	0.3	78.00	77.70	-0.3	1,836	-0.02%
2018/12/28	4	78.70	0	0.00	78.60	4	1,885	0.21%
2018/12/27	1	79.20	20	78.24	78.50	-19	1,908	-1.00%
2018/12/26	3	78.60	1	78.00	77.80	2	1,971	0.10%
2018/12/21	4	80.13	0	0.00	80.20	4	2,079	0.19%
2018/12/19	0.6	83.60	0	0.00	83.60	0.6	2,093	0.03%
2018/12/18	2	83.50	4	83.80	83.80	-2	2,126	-0.09%
2018/12/17	0	0.00	67	84.50	84.50	-67	2,200	-3.05%
2018/12/14	0	0.00	42	84.39	84.40	-42	2,231	-1.88%
2018/12/13	3	84.33	0	0.00	84.30	3	2,304	0.13%
2018/12/10	3	84.40	0	0.00	84.30	3	2,431	0.12%
2018/12/07	5	85.78	1	85.40	85.30	4	2,425	0.16%
2018/12/06	0	0.00	14	88.90	86.60	-14	2,437	-0.57%
2018/12/05	0	0.00	9.6	89.43	89.10	-9.6	2,446	-0.39%
2018/12/04	3	88.67	1	88.40	88.50	2	2,471	0.08%
2018/12/03	5	88.56	1	90.00	87.70	4	2,499	0.16%
2018/11/30	1	84.70	4	85.73	91.00	-3	2,497	-0.12%
2018/11/29	0	0.00	2	85.00	85.00	-2	2,495	-0.08%
2018/11/28	1	83.30	0	0.00	84.20	1	2,504	0.04%
2018/11/27	0	0.00	1	82.30	82.60	-1	2,553	-0.04%
2018/11/23	0	0.00	1	81.40	81.20	-1	2,649	-0.04%
2018/11/22	1	83.90	0	0.00	82.30	1	2,676	0.04%
2018/11/21	5	84.00	12	83.08	83.60	-7	2,726	-0.26%
2018/11/20	1	83.90	9	84.30	83.50	-8	2,814	-0.28%
2018/11/19	9.4	84.55	7	84.86	84.20	2.4	2,992	0.08%
2018/11/16	2	82.40	0	0.00	82.70	2	3,008	0.07%
2018/11/15	1	83.10	4.9	83.29	82.70	-3.9	3,043	-0.13%
2018/11/14	2.4	80.15	0	0.00	81.80	2.4	3,027	0.08%
2018/11/13	0.1	79.60	0.6	79.60	80.00	-0.5	3,057	-0.02%
2018/11/07	178	77.92	2	78.00	78.50	176	3,196	5.51%	大買/鉅額交易
2018/11/06	0	0.00	174	76.97	76.50	-174	3,214	-5.41%	大賣/鉅額交易
2018/11/02	2	77.51	44	77.40	78.90	-42	3,282	-1.28%
2018/11/01	1.8	76.82	0.6	77.10	77.10	1.2	3,374	0.04%
2018/10/31	18.2	75.02	0	0.00	77.50	18.2	3,501	0.52%
2018/10/30	0	0.00	19	74.53	75.60	-19	3,524	-0.54%
2018/10/29	137	76.19	18.4	77.17	76.10	118.6	3,537	3.35%	大買/鉅額交易
2018/10/17	4	54.55	19	55.26	54.70	-15	3,529	-0.43%
2018/10/16	26	54.33	0	0.00	54.10	26	3,495	0.74%
2018/10/15	3	54.37	0	0.00	54.30	3	3,466	0.09%
2018/10/12	14	53.74	4	54.10	55.20	10	3,445	0.29%
2018/10/11	6	54.77	0	0.00	54.00	6	3,437	0.17%
2018/10/09	1	59.70	5	59.40	59.10	-4	3,391	-0.12%
2018/10/08	2	58.80	1	59.00	59.00	1	3,388	0.03%
2018/10/05	7	60.21	4	59.90	59.70	3	3,387	0.09%
2018/10/04	1	61.00	0	0.00	61.30	1	3,380	0.03%
2018/10/03	0	0.00	32	61.93	62.00	-32	3,393	-0.94%
2018/10/02	1	60.90	4	61.55	61.70	-3	3,372	-0.09%
2018/10/01	57	61.30	11	61.39	61.40	46	3,371	1.36%
2018/09/28	0	0.00	1	60.70	60.70	-1	3,413	-0.03%
2018/09/27	0	0.00	8	59.99	60.00	-8	3,393	-0.24%
2018/09/26	31	59.80	2	59.50	59.90	29	3,360	0.86%
2018/09/25	157.3	59.85	2	59.50	60.00	155.3	3,374	4.60%	大買/鉅額交易
2018/09/21	50.3	57.80	0	0.00	58.80	50.3	3,340	1.50%
2018/09/20	1	56.80	35	56.80	56.70	-34	3,354	-1.01%
2018/09/19	0	0.00	1	57.90	57.50	-1	3,368	-0.03%
2018/09/18	2	57.80	0	0.00	57.70	2	3,390	0.06%
2018/09/17	3	57.90	0	0.00	58.20	3	3,401	0.09%
2018/09/14	36	58.31	3	58.20	58.10	33	3,439	0.96%
2018/09/13	0	0.00	1	57.50	57.50	-1	3,451	-0.03%
2018/09/12	1	58.30	5	58.20	57.80	-4	3,438	-0.12%
2018/09/11	7	56.21	0	0.00	56.80	7	3,432	0.20%
2018/09/10	10	56.29	312	56.18	55.90	-302	3,460	-8.73%	大賣/鉅額交易
2018/09/07	11	58.98	0	0.00	58.20	11	3,457	0.32%
2018/09/06	0	0.00	1	59.90	59.30	-1	3,475	-0.03%
2018/09/05	16	59.95	51	59.80	59.30	-35	3,500	-1.00%
2018/08/31	0.3	63.00	0	0.00	63.00	0.3	3,564	0.01%
2018/08/30	0	0.00	10	62.75	62.80	-10	3,573	-0.28%
2018/08/29	2	61.85	1	61.60	62.00	1	3,583	0.03%
2018/08/28	5	61.46	1	62.00	61.50	4	3,611	0.11%
2018/08/27	2	61.80	1	61.90	61.50	1	3,655	0.03%
2018/08/24	5	61.42	1	61.90	61.50	4	3,642	0.11%
2018/08/23	5.3	62.00	0	0.00	62.00	5.3	3,715	0.14%
2018/08/22	0	0.00	8	62.90	62.80	-8	3,725	-0.21%
2018/08/21	1	62.40	0	0.00	62.00	1	3,709	0.03%
2018/08/20	1	62.40	22	62.51	62.20	-21	3,702	-0.57%
2018/08/16	12	62.97	3	62.77	62.90	9	3,766	0.24%
2018/08/15	3	63.20	29	62.47	62.50	-26	3,706	-0.70%
2018/08/14	6	59.53	2	59.50	59.40	4	3,595	0.11%
2018/08/13	2	59.30	3	58.80	59.00	-1	3,711	-0.03%
2018/08/10	1	61.20	2	61.60	61.00	-1	3,694	-0.03%
2018/08/09	3	61.57	0	0.00	61.30	3	3,740	0.08%
2018/08/08	1	61.10	2	61.50	61.80	-1	3,881	-0.03%
2018/08/07	1	60.00	0	0.00	60.30	1	3,861	0.03%
2018/08/06	0	0.00	1	60.10	60.30	-1	3,943	-0.03%
2018/08/02	3	58.97	0	0.00	58.70	3	3,914	0.08%
2018/08/01	82	59.06	0	0.00	59.40	82	3,903	2.10%
2018/07/31	90	58.17	0	0.00	58.60	90	3,883	2.32%
2018/07/30	142	58.11	2	58.00	58.00	140	3,871	3.62%	大買/鉅額交易
2018/07/27	4	62.00	78	62.19	62.00	-74	3,790	-1.95%
2018/07/26	24	62.04	66	62.15	62.00	-42	3,688	-1.14%
2018/07/25	2	62.60	32	62.81	62.60	-30	3,689	-0.81%
2018/07/24	0	0.00	67	61.43	62.00	-67	3,654	-1.83%
2018/07/23	4	61.48	71	60.81	60.90	-67	3,657	-1.83%
2018/07/20	1	62.00	0	0.00	61.80	1	3,664	0.03%
2018/07/19	1	62.70	1	62.60	62.20	0	3,682	0.00%
2018/07/18	0	0.00	11	63.25	63.00	-11	3,718	-0.30%
2018/07/17	2	63.05	1	62.90	62.70	1	3,685	0.03%
2018/07/13	0.2	62.50	13	62.49	62.70	-12.8	3,713	-0.34%
2018/07/12	0.3	62.50	5	62.40	62.50	-4.7	3,748	-0.13%
2018/07/11	0	0.00	1	62.10	62.00	-1	3,791	-0.03%
2018/07/10	0	0.00	1	61.40	61.10	-1	3,797	-0.03%
2018/07/09	0	0.00	1	61.00	61.60	-1	3,855	-0.03%
2018/07/06	2	58.50	4	58.85	59.90	-2	3,900	-0.05%
2018/07/05	4	60.40	2	59.70	59.60	2	3,902	0.05%
2018/07/03	10	61.70	0	0.00	60.70	10	4,130	0.24%
2018/06/29	1	62.00	0	0.00	62.20	1	4,158	0.02%
2018/06/28	0	0.00	1	61.10	61.20	-1	4,152	-0.02%
2018/06/27	1	61.70	1	61.20	60.70	0	4,216	0.00%
2018/06/25	0	0.00	3	62.80	62.60	-3	4,338	-0.07%
2018/06/22	0	0.00	41	63.00	63.00	-41	4,742	-0.86%
2018/06/20	10	62.75	40	63.23	62.40	-30	4,985	-0.60%
2018/06/15	6.5	62.29	0	0.00	63.20	6.5	5,142	0.13%
2018/06/14	3	62.20	0	0.00	62.20	3	5,170	0.06%
2018/06/13	9	62.01	3	61.90	62.10	6	5,182	0.12%
2018/06/12	111	62.90	0	0.00	62.70	111	5,278	2.10%	大買/鉅額交易
2018/06/11	4	64.95	4	64.70	64.50	0	5,338	0.00%
2018/06/08	0	0.00	12	64.75	65.00	-12	5,401	-0.22%
2018/06/07	2	64.65	2	64.70	64.60	0	5,425	0.00%
2018/06/06	2	65.10	58.5	64.63	65.00	-56.5	5,485	-1.03%
2018/06/05	2	64.00	34	64.64	64.40	-32	5,501	-0.58%
2018/06/04	0	0.00	14	63.39	64.40	-14	5,602	-0.25%
2018/06/01	0	0.00	18	62.75	62.40	-18	5,906	-0.30%
2018/05/31	0	0.00	4	61.30	61.30	-4	5,903	-0.07%
2018/05/30	13	61.57	0	0.00	61.40	13	5,995	0.22%
2018/05/29	2	62.60	18	62.59	62.70	-16	6,012	-0.27%
2018/05/28	1	62.60	10	62.61	62.70	-9	6,088	-0.15%
2018/05/25	2	62.30	19	62.22	62.70	-17	6,103	-0.28%
2018/05/24	0	0.00	14	61.54	61.40	-14	6,106	-0.23%
2018/05/23	13	61.45	12	61.83	61.20	1	6,142	0.02%
2018/05/22	5	61.84	11	62.26	61.90	-6	6,171	-0.10%
2018/05/21	6	61.25	29	61.10	62.00	-23	6,146	-0.37%
2018/05/18	0	0.00	109	59.61	59.60	-109	6,028	-1.81%	大賣/鉅額交易
2018/05/17	6	60.03	134	60.06	59.70	-128	6,050	-2.12%	大賣/鉅額交易
2018/05/16	16	59.92	28	59.70	60.00	-12	6,008	-0.20%
2018/05/15	2	59.10	22	59.03	58.60	-20	5,886	-0.34%
2018/05/14	27	58.65	21	59.01	59.00	6	6,001	0.10%
2018/05/11	0	0.00	0.1	58.00	58.20	-0.1	5,942	0.00%
2018/05/10	0	0.00	2	58.05	57.90	-2	5,939	-0.03%
2018/05/09	0	0.00	1	58.20	58.20	-1	5,944	-0.02%
2018/05/08	1	57.00	1	57.60	57.60	0	5,945	0.00%
2018/05/07	1	57.20	0	0.00	57.60	1	5,935	0.02%
2018/05/04	40	57.10	3	57.20	57.00	37	5,920	0.62%
2018/05/03	5	58.04	0	0.00	57.60	5	5,916	0.08%
2018/05/02	0	0.00	12	58.03	58.80	-12	5,917	-0.20%
2018/04/30	0.3	57.70	200	57.15	57.70	-199.8	5,881	-3.40%	大賣/鉅額交易
2018/04/27	4	57.45	0	0.00	57.30	4	5,887	0.07%
2018/04/26	11	58.18	0	0.00	57.80	11	5,882	0.19%
2018/04/25	0	0.00	2	57.95	57.80	-2	5,887	-0.03%
2018/04/24	0	0.00	2	57.90	58.20	-2	5,892	-0.03%
2018/04/23	0	0.00	3	58.20	58.10	-3	5,918	-0.05%
2018/04/19	1.3	58.28	17	58.85	58.50	-15.8	5,981	-0.26%
2018/04/17	12	57.52	61	57.02	56.80	-49	6,013	-0.81%
2018/04/16	0	0.00	16	59.08	58.80	-16	5,966	-0.27%
2018/04/13	0	0.00	12	59.03	58.60	-12	5,943	-0.20%
2018/04/12	0.5	58.50	30	58.79	58.60	-29.5	5,904	-0.50%
2018/04/11	10	58.10	19	58.24	58.10	-9	5,899	-0.15%
2018/04/10	32	58.31	4	58.28	58.50	28	5,854	0.48%
2018/04/09	21	58.20	54	57.95	58.50	-33	5,787	-0.57%
2018/04/03	1	56.60	10	56.30	56.70	-9	5,628	-0.16%
2018/04/02	1	56.50	1	56.30	56.30	0	5,594	0.00%
2018/03/31	4	56.80	4	56.75	56.40	0	5,597	0.00%
2018/03/30	31	56.35	2	56.25	56.40	29	5,566	0.52%
2018/03/29	2	57.20	15	56.67	56.30	-13	5,495	-0.24%
2018/03/28	22	56.97	61	56.99	57.00	-39	5,485	-0.71%
2018/03/27	59	58.47	8	58.46	57.00	51	5,392	0.95%
2018/03/26	1	58.30	2	58.25	58.00	-1	4,942	-0.02%
2018/03/23	6	56.75	15	58.24	58.90	-9	4,854	-0.19%
2018/03/22	71	58.72	11	59.29	57.50	60	4,639	1.29%
2018/03/21	49	58.82	26	59.02	59.10	23	4,534	0.51%
2018/03/20	0	0.00	5	57.66	58.10	-5	4,400	-0.11%
2018/03/19	15	57.57	32	57.81	58.00	-17	4,319	-0.39%
2018/03/16	26	56.55	50.2	57.18	57.00	-24.2	4,292	-0.56%
2018/03/15	0	0.00	27	57.24	57.40	-27	4,157	-0.65%
2018/03/14	2	55.10	9	55.50	55.60	-7	4,021	-0.17%
2018/03/13	1	55.30	19	55.48	55.50	-18	3,960	-0.45%
2018/03/12	1	54.70	5	55.36	55.40	-4	3,927	-0.10%
2018/03/09	2	54.30	15	54.66	54.20	-13	3,880	-0.33%
2018/03/08	16	55.23	5	54.88	54.70	11	3,864	0.28%
2018/03/07	40	54.69	40	53.73	55.30	0	3,723	0.00%
2018/03/06	0	0.00	11	52.21	52.30	-11	3,379	-0.33%
2018/03/05	27	52.78	63	52.62	51.90	-36	3,440	-1.05%
2018/03/02	35	51.79	4	51.68	51.40	31	3,274	0.95%
2018/03/01	19	51.28	5	51.60	51.90	14	3,230	0.43%
2018/02/27	7	51.87	13	52.14	51.30	-6	3,205	-0.19%
2018/02/26	8	51.49	9	52.40	52.00	-1	3,204	-0.03%
2018/02/23	0	0.00	20.9	51.27	50.70	-20.9	3,190	-0.66%
2018/02/22	0	0.00	1	49.15	50.80	-1	3,327	-0.03%
2018/02/21	2	48.90	7	49.36	49.30	-5	3,556	-0.14%
2018/02/12	1	47.60	6	47.68	47.60	-5	4,078	-0.12%
2018/02/09	11	46.95	0	0.00	47.65	11	4,123	0.27%
2018/02/06	1	48.00	0	0.00	47.30	1	4,428	0.02%
2018/02/02	0	0.00	12	51.30	51.00	-12	4,559	-0.26%
2018/02/01	1	51.60	0	0.00	51.40	1	4,662	0.02%
2018/01/31	5	51.18	0	0.00	51.50	5	4,921	0.10%
2018/01/30	3	52.03	1	51.90	51.60	2	5,010	0.04%
2018/01/29	0	0.00	6	52.90	52.50	-6	5,010	-0.12%
2018/01/26	5	53.00	11	53.12	52.60	-6	5,004	-0.12%
2018/01/25	0	0.00	14	52.80	52.80	-14	4,987	-0.28%
2018/01/23	2	52.05	10	52.59	51.90	-8	5,006	-0.16%
2018/01/22	1	52.20	0	0.00	52.60	1	5,025	0.02%
2018/01/19	1	52.80	0	0.00	52.70	1	5,106	0.02%
2018/01/18	0	0.00	1	53.00	53.00	-1	5,075	-0.02%
2018/01/17	3	52.83	9	53.60	53.10	-6	5,056	-0.12%
2018/01/16	1	53.50	35	53.21	53.40	-34	5,001	-0.68%
2018/01/15	58	52.54	11	52.47	52.50	47	4,965	0.95%
2018/01/12	25	52.30	9.2	52.39	52.10	15.8	4,958	0.32%
2018/01/11	1	53.00	14	53.04	52.00	-13	4,944	-0.26%
2018/01/09	0	0.00	1	51.50	51.50	-1	4,840	-0.02%
2018/01/08	53	51.69	0	0.00	51.70	53	4,842	1.09%
2018/01/05	7	51.07	22	51.25	51.80	-15	4,806	-0.31%
2018/01/04	0	0.00	16	50.36	50.60	-16	4,759	-0.34%
2018/01/03	5	50.90	0	0.00	50.80	5	4,753	0.11%
2018/01/02	1	50.50	0	0.00	50.50	1	4,720	0.02%