潤泰全 (2915)-元大-台北券商分點個股進出

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
60.2
漲跌
▼0.9
漲幅
-1.47%
成交量
3,228張
產業
上市貿易百貨類股▲1.51%
733人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰全 (2915)籌碼相關－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/04/30	2	60.50	0	0.00	60.20	2	2,289	0.09%
2024/04/29	0	0.00	3.2	61.00	61.10	-3.2	2,258	-0.14%
2024/04/26	0	0.00	2	60.15	60.10	-2	2,223	-0.09%
2024/04/25	0	0.00	1	60.30	59.90	-1	2,209	-0.05%
2024/04/24	0.2	59.80	0	0.00	59.60	0.2	2,201	0.01%
2024/04/23	3	59.73	0	0.00	59.80	3	2,228	0.13%
2024/04/22	0	0.00	2	60.20	60.00	-2	2,260	-0.09%
2024/04/19	1	59.10	1	59.60	59.60	0	2,216	0.00%
2024/04/18	0	0.00	3	59.90	60.00	-3	2,202	-0.14%
2024/04/17	0	0.00	20	58.45	58.60	-20	2,198	-0.91%
2024/04/16	3	58.70	0	0.00	58.40	3	2,188	0.14%
2024/04/12	1	59.30	0	0.00	59.30	1	2,166	0.05%
2024/04/11	2	59.40	1	59.80	59.80	1	2,169	0.05%
2024/04/10	0	0.00	2	60.30	60.30	-2	2,168	-0.09%
2024/04/09	0	0.00	1	59.90	59.90	-1	2,194	-0.05%
2024/04/08	1	59.10	0	0.00	59.30	1	2,262	0.04%
2024/04/03	2	59.55	0	0.00	59.60	2	2,297	0.09%
2024/04/02	4	60.05	0	0.00	59.90	4	2,339	0.17%
2024/04/01	0	0.00	4	60.20	60.30	-4	2,359	-0.17%
2024/03/29	1	59.40	0	0.00	59.40	1	2,356	0.04%
2024/03/28	0	0.00	1.3	59.95	59.60	-1.3	2,361	-0.06%
2024/03/27	0	0.00	5	59.46	59.40	-5	2,371	-0.21%
2024/03/26	0	0.00	0.3	59.50	59.00	-0.3	2,383	-0.01%
2024/03/25	0	0.00	0.3	59.30	59.30	-0.3	2,395	-0.01%
2024/03/22	0	0.00	1.8	58.94	59.00	-1.8	2,438	-0.07%
2024/03/21	0	0.00	1.2	58.80	58.80	-1.2	2,460	-0.05%
2024/03/20	1	57.70	0	0.00	57.80	1	2,629	0.04%
2024/03/19	10.1	58.32	0	0.00	58.20	10.1	2,641	0.38%
2024/03/18	3	59.07	0	0.00	59.10	3	2,600	0.12%
2024/03/15	3	59.60	4	59.48	59.20	-1	2,652	-0.04%
2024/03/14	9	59.46	0	0.00	59.60	9	2,577	0.35%
2024/03/13	0	0.00	2	61.35	61.20	-2	2,512	-0.08%
2024/03/12	0	0.00	9	61.13	61.20	-9	2,524	-0.36%
2024/03/11	4	61.05	8.8	60.88	60.80	-4.8	2,537	-0.19%
2024/03/08	6	59.38	0	0.00	59.30	6	2,500	0.24%
2024/03/07	1	59.30	0	0.00	59.50	1	2,525	0.04%
2024/03/06	0	0.00	1	60.00	60.00	-1	2,523	-0.04%
2024/03/04	1	59.10	0	0.00	59.10	1	2,569	0.04%
2024/03/01	1.2	59.32	0	0.00	59.50	1.2	2,552	0.05%
2024/02/29	1.9	59.19	0	0.00	59.20	1.9	2,556	0.08%
2024/02/27	3.2	59.64	0	59.80	59.50	3.2	2,533	0.12%
2024/02/26	1	60.10	0	0.00	60.20	1	2,514	0.04%
2024/02/23	2	60.20	0	0.00	60.20	2	2,534	0.08%
2024/02/22	0.6	60.75	0.3	61.00	60.50	0.3	2,556	0.01%
2024/02/21	0	0.00	1.8	60.80	60.70	-1.8	2,629	-0.07%
2024/02/20	2	61.00	1.1	60.71	60.70	0.9	2,651	0.03%
2024/02/19	2	61.10	0.7	61.00	61.10	1.3	2,695	0.05%
2024/02/15	1	60.10	0	0.00	60.20	1	3,005	0.03%
2024/02/05	1	60.20	0	0.00	60.40	1	2,996	0.03%
2024/02/02	1	60.50	0.3	60.75	60.50	0.7	2,989	0.02%
2024/02/01	0	0.00	0.9	60.76	60.90	-0.9	2,985	-0.03%
2024/01/31	3	60.10	0	0.00	60.10	3	2,982	0.10%
2024/01/30	1.1	60.52	0	0.00	60.40	1.1	2,967	0.04%
2024/01/29	0	0.00	0.3	61.40	61.30	-0.3	2,963	-0.01%
2024/01/26	0	0.00	2.9	61.09	61.10	-2.9	2,962	-0.10%
2024/01/25	1.2	60.40	0	0.00	60.40	1.2	2,967	0.04%
2024/01/24	2	60.90	8	60.50	60.50	-6	2,979	-0.20%
2024/01/23	3	60.13	0	0.00	60.20	3	2,989	0.10%
2024/01/22	1	60.10	0	0.00	60.10	1	2,978	0.03%
2024/01/19	6	60.47	0	0.00	60.30	6	2,970	0.20%
2024/01/18	1	60.10	0	0.00	60.30	1	2,970	0.03%
2024/01/17	3	60.40	2	60.40	60.10	1	2,954	0.03%
2024/01/16	2	61.40	0	0.00	61.10	2	2,902	0.07%
2024/01/15	5	62.36	0	0.00	62.20	5	2,852	0.18%
2024/01/12	2	62.10	0	0.00	62.00	2	2,872	0.07%
2024/01/11	1	62.50	0	0.00	62.60	1	2,883	0.03%
2024/01/08	7	63.14	0	0.00	63.20	7	2,961	0.24%
2024/01/02	3	65.20	4	65.13	64.90	-1	2,881	-0.03%
2023/12/28	13	63.90	4.2	64.26	64.10	8.8	2,782	0.32%
2023/12/27	0	0.00	3	63.90	63.50	-3	2,750	-0.11%
2023/12/26	0	0.00	1	63.40	63.40	-1	2,721	-0.04%
2023/12/25	0	0.00	45	62.96	62.80	-45	2,719	-1.65%
2023/12/21	0.2	62.40	20	62.50	62.50	-19.8	2,701	-0.73%
2023/12/20	0	0.00	5	62.70	62.60	-5	2,688	-0.19%
2023/12/19	4	62.58	0	0.00	62.60	4	2,667	0.15%
2023/12/18	0	0.00	48	63.64	63.60	-48	2,641	-1.82%
2023/12/15	25	63.00	2	63.30	63.10	23	2,638	0.87%
2023/12/14	139	62.67	5	63.40	62.70	134	2,470	5.42%	大買/鉅額交易
2023/12/13	1	62.00	0	0.00	62.00	1	2,421	0.04%
2023/12/12	45	62.33	0	0.00	62.40	45	2,424	1.86%
2023/12/11	1	62.80	0	0.00	63.50	1	2,352	0.04%
2023/12/08	48	63.10	1	63.20	63.10	47	2,347	2.00%
2023/12/07	25	64.70	0	0.00	63.70	25	2,338	1.07%
2023/12/06	40	64.80	1.4	64.60	64.50	38.6	2,304	1.68%
2023/12/05	0	0.00	0.5	63.50	63.70	-0.5	2,257	-0.02%
2023/12/04	43	63.38	7.4	63.80	63.90	35.6	2,232	1.60%
2023/11/30	25.2	62.00	5	62.60	63.00	20.2	2,181	0.93%
2023/11/29	1	61.40	2	61.70	61.50	-1	2,132	-0.05%
2023/11/28	1	61.10	0	0.00	61.50	1	2,111	0.05%
2023/11/22	0.3	61.40	0	0.00	61.30	0.3	2,142	0.01%
2023/11/21	1	61.60	0	0.00	61.60	1	2,133	0.05%
2023/11/20	7.3	61.73	0	0.00	61.50	7.3	2,102	0.35%
2023/11/16	5	64.06	1	64.90	64.00	4	2,018	0.20%
2023/11/15	9	63.52	14	63.57	64.80	-5	2,009	-0.25%
2023/11/14	6	61.80	8	61.63	62.30	-1.9	1,838	-0.11%
2023/11/13	0	0.00	55	58.71	58.90	-55	1,712	-3.21%
2023/11/10	0.4	58.60	0	0.00	58.60	0.4	1,729	0.02%
2023/11/09	7	58.69	0	0.00	58.60	7	1,737	0.40%
2023/11/08	0	0.00	1	59.10	58.80	-1	1,791	-0.06%
2023/11/07	1	58.30	0	0.00	58.30	1	1,820	0.05%
2023/11/06	0	0.00	0.2	59.00	58.70	-0.2	1,851	-0.01%
2023/11/03	0	0.00	1.4	58.70	58.70	-1.4	1,908	-0.07%
2023/11/02	8	57.10	1.2	58.28	57.90	6.8	1,920	0.35%
2023/11/01	0	0.00	4	56.90	56.60	-4	1,920	-0.21%
2023/10/31	0	0.00	19	57.07	57.20	-19	1,919	-0.99%
2023/10/27	2	57.05	15	57.10	57.10	-13	1,961	-0.66%
2023/10/26	1	57.20	50	57.70	57.10	-49	1,973	-2.48%
2023/10/25	1	58.00	36.2	58.00	58.00	-35.2	1,973	-1.78%
2023/10/24	0	0.00	25	58.30	58.20	-25	1,988	-1.26%
2023/10/23	0	0.00	124	57.60	57.30	-124	2,001	-6.20%	大賣/鉅額交易
2023/10/20	0	0.00	3	57.52	57.70	-3	2,020	-0.15%
2023/10/19	6	58.00	72	58.70	58.00	-66	2,050	-3.22%
2023/10/18	2	58.25	1	59.00	59.00	1	2,054	0.05%
2023/10/17	0	0.00	0.3	59.33	58.90	-0.3	2,007	-0.01%
2023/10/16	0	0.00	2.2	59.35	59.40	-2.2	2,058	-0.11%
2023/10/13	0	0.00	0.4	59.70	59.30	-0.4	2,087	-0.02%
2023/10/12	1	58.90	0.2	59.40	59.20	0.8	2,085	0.04%
2023/10/11	1	58.00	0.7	58.93	58.50	0.3	2,092	0.01%
2023/10/06	0	0.00	0.6	59.15	59.00	-0.6	2,076	-0.03%
2023/10/04	70	58.50	0	0.00	58.20	70	2,112	3.31%
2023/10/03	0	0.00	1.8	59.40	59.20	-1.8	2,109	-0.09%
2023/09/28	0	0.00	0.2	59.20	58.80	-0.2	2,136	-0.01%
2023/09/27	1	58.50	0	0.00	58.40	1	2,160	0.05%
2023/09/26	0	0.00	0.3	59.00	58.80	-0.3	2,205	-0.01%
2023/09/25	10	58.90	0	0.00	59.30	10	2,214	0.45%
2023/09/22	0	0.00	6	59.50	59.50	-6	2,207	-0.27%
2023/09/21	14	59.76	1	60.00	59.70	13	2,215	0.59%
2023/09/20	12	59.99	2	60.50	60.50	10	2,219	0.45%
2023/09/15	0.4	60.45	0	0.00	60.00	0.4	2,205	0.02%
2023/09/14	0.7	60.50	0	0.00	60.50	0.7	2,187	0.03%
2023/09/13	1	60.10	0	0.00	60.10	1	2,200	0.05%
2023/09/12	0.1	60.70	0	0.00	60.70	0.1	2,250	0.00%
2023/09/08	0.1	60.70	0	0.00	60.70	0.1	2,270	0.00%
2023/09/07	2.3	60.70	0	0.00	60.80	2.3	2,293	0.10%
2023/09/06	7	60.94	0.1	61.40	61.20	6.9	2,312	0.30%
2023/09/04	1	62.00	2	62.30	62.30	-1	2,338	-0.04%
2023/09/01	0.2	61.90	0.1	62.10	61.90	0	2,375	0.00%
2023/08/31	6	62.10	0	0.00	62.30	6	2,414	0.25%
2023/08/30	8	62.19	1	62.90	62.00	7	2,532	0.28%
2023/08/29	0	0.00	9.2	61.89	62.30	-9.2	2,537	-0.36%
2023/08/28	2	60.20	1	60.80	60.70	1	2,489	0.04%
2023/08/25	1	60.20	7	60.89	60.20	-6	2,493	-0.24%
2023/08/24	2.2	59.32	0	0.00	59.50	2.2	2,478	0.09%
2023/08/23	6.6	59.57	0	0.00	59.50	6.6	2,478	0.27%
2023/08/22	65	59.69	0	0.00	59.70	65	2,494	2.61%
2023/08/21	0	0.00	1	60.70	60.90	-1	2,498	-0.04%
2023/08/18	0.3	59.00	0	0.00	58.90	0.3	2,458	0.01%
2023/08/17	1	58.50	0.9	59.62	59.60	0.1	2,466	0.00%
2023/08/15	0	0.00	1	60.90	60.90	-1	2,422	-0.04%
2023/08/14	1	61.70	1.2	60.72	60.80	-0.2	2,437	-0.01%
2023/08/11	0	0.00	5.8	61.65	61.30	-5.8	2,411	-0.24%
2023/08/10	0	0.00	0.2	60.20	60.10	-0.2	2,394	-0.01%
2023/08/09	1.2	61.65	0	0.00	61.80	1.2	2,443	0.05%
2023/08/08	3	61.97	0	0.00	62.20	3	2,391	0.13%
2023/08/01	5	62.50	20	62.60	62.70	-15	2,406	-0.62%
2023/07/28	0.2	61.60	0	0.00	61.70	0.2	2,397	0.01%
2023/07/25	1	61.40	9	61.03	61.00	-8	2,387	-0.34%
2023/07/21	7	62.06	0	0.00	61.70	7	2,424	0.29%
2023/07/20	1	62.70	11	62.60	62.50	-10	2,483	-0.40%
2023/07/19	0.6	60.67	14	61.70	60.80	-13.4	2,503	-0.54%
2023/07/18	0.7	61.70	0	0.00	62.20	0.7	2,509	0.03%
2023/07/14	0.2	61.00	0	0.00	61.40	0.2	2,522	0.01%
2023/07/10	0	0.00	2	61.90	61.50	-2	2,568	-0.08%
2023/07/07	0.1	60.20	1.2	59.83	60.60	-1.1	2,588	-0.04%
2023/07/06	5	61.50	0.1	61.80	60.60	4.9	2,596	0.19%
2023/07/04	0	0.00	5.1	62.50	62.50	-5.1	2,562	-0.20%
2023/07/03	0	0.00	5	61.50	61.00	-5	2,547	-0.20%
2023/06/30	0.1	59.80	0	0.00	60.20	0.1	2,549	0.00%
2023/06/29	0	0.00	0.1	61.10	60.40	-0.1	2,569	0.00%
2023/06/27	0	0.00	30	59.25	59.50	-30	2,582	-1.16%
2023/06/21	0	59.20	10	59.40	58.70	-10	2,638	-0.38%
2023/06/16	0.1	59.60	0	0.00	59.60	0.1	2,694	0.00%
2023/06/15	0	0.00	4	60.50	60.70	-4	2,738	-0.15%
2023/06/12	5	60.50	0	0.00	60.30	5	3,139	0.16%
2023/06/09	0	0.00	10	61.20	61.10	-10	3,130	-0.32%
2023/06/08	0	0.00	5	61.30	61.10	-5	3,131	-0.16%
2023/06/07	0	0.00	1	60.80	61.40	-1	3,131	-0.03%
2023/06/06	0	0.00	1.1	60.69	60.90	-1.1	3,097	-0.04%
2023/06/05	37	60.39	16.9	59.69	60.50	20.1	3,067	0.66%
2023/06/02	0	0.00	0.3	57.43	57.30	-0.3	2,955	-0.01%
2023/06/01	0	0.00	0.7	57.10	57.00	-0.7	2,946	-0.02%
2023/05/31	0	0.00	0.8	56.76	57.00	-0.8	2,965	-0.03%
2023/05/30	0	0.00	0.1	56.70	56.20	-0.1	2,965	0.00%
2023/05/29	0	0.00	1.1	56.53	56.40	-1.1	3,006	-0.04%
2023/05/26	2	55.99	0	0.00	55.90	2	3,012	0.06%
2023/05/25	0.1	56.80	5	56.50	56.50	-5	2,995	-0.17%
2023/05/24	0	0.00	0	57.50	57.30	0	2,992	0.00%
2023/05/23	0	0.00	0.3	57.23	57.10	-0.3	3,000	-0.01%
2023/05/22	0	0.00	8.1	56.90	57.00	-8.1	2,997	-0.27%
2023/05/19	0	0.00	0.6	56.36	56.10	-0.6	2,997	-0.02%
2023/05/18	0	0.00	0.8	56.51	56.10	-0.8	3,012	-0.03%
2023/05/17	0	0.00	0.1	55.90	55.50	-0.1	3,013	0.00%
2023/05/16	0	0.00	0.5	55.55	55.50	-0.5	3,013	-0.02%
2023/05/15	11	54.47	0	0.00	54.70	11	3,008	0.37%
2023/05/12	6	56.42	0	0.00	56.50	6	2,950	0.20%
2023/05/11	9	56.89	0	0.00	56.70	9	2,945	0.31%
2023/05/09	8	58.11	1	58.80	57.90	7	2,925	0.24%
2023/05/08	2	58.20	5	58.80	58.50	-3	2,929	-0.10%
2023/05/05	5	58.10	0	0.00	58.00	5	2,922	0.17%
2023/05/04	15	58.00	1	58.30	58.40	14	2,950	0.47%
2023/05/03	20	57.60	0.1	57.90	57.70	19.9	2,957	0.67%
2023/05/02	114	57.48	0	0.00	57.50	114	3,014	3.78%	大買/鉅額交易
2023/04/28	1	57.90	0	0.00	57.80	1	3,084	0.03%
2023/04/27	1	57.00	2	57.85	58.00	-1	3,080	-0.03%
2023/04/26	3	57.43	1	57.80	57.60	2	3,038	0.07%
2023/04/25	1.1	57.40	0	0.00	57.50	1.1	2,990	0.04%
2023/04/24	69	57.97	10	58.01	58.20	59	2,914	2.02%
2023/04/21	15	56.21	10	56.30	56.00	5	2,856	0.18%
2023/04/20	28	56.50	0	0.00	56.40	28	2,802	1.00%
2023/04/18	19	57.28	0	0.00	57.20	19	2,794	0.68%
2023/04/17	3	58.10	0	0.00	58.00	3	2,807	0.11%
2023/04/13	20	58.30	0	0.00	58.10	20	2,815	0.71%
2023/04/12	56	58.41	8	58.19	58.40	48	2,803	1.71%
2023/04/11	59	57.56	8	57.69	57.40	51	2,790	1.83%
2023/04/10	0	0.00	1	57.10	56.90	-1	2,807	-0.04%
2023/04/07	18	56.80	0	0.00	56.70	18	2,833	0.64%
2023/04/06	5.1	56.46	0	0.00	56.30	5.1	2,862	0.18%
2023/03/31	1	56.50	10	57.00	56.50	-9	2,882	-0.31%
2023/03/29	0	0.00	20	57.05	57.10	-20	3,300	-0.61%
2023/03/28	1.1	56.53	3	56.30	56.40	-1.9	3,582	-0.05%
2023/03/27	2.1	57.14	0	0.00	56.80	2.1	3,853	0.05%
2023/03/24	5	57.10	15	57.17	57.00	-10	4,147	-0.24%
2023/03/23	1	57.20	0	0.00	57.00	1	4,176	0.02%
2023/03/21	14	57.06	20	57.00	56.80	-6	4,286	-0.14%
2023/03/20	49.7	55.85	0	0.00	55.60	49.7	4,364	1.14%
2023/03/17	1.2	57.89	0	58.10	57.90	1.2	4,349	0.03%
2023/03/16	30.3	57.84	4	58.75	58.30	26.3	4,469	0.59%
2023/03/15	1	58.80	0	0.00	58.50	1	4,473	0.02%
2023/03/13	5	65.30	0	0.00	65.50	5	4,489	0.11%
2023/03/06	0.2	66.50	0	0.00	66.70	0.2	4,661	0.00%
2023/03/02	6	66.18	0	0.00	66.20	6	4,796	0.13%
2023/02/23	5	67.30	0	0.00	67.20	5	4,913	0.10%
2023/02/21	3	68.00	0	0.00	67.70	3	5,012	0.06%
2023/02/17	0	0.00	2	67.95	67.80	-2	5,238	-0.04%
2023/02/16	1	67.70	5	67.70	68.00	-4	5,406	-0.07%
2023/02/15	0	0.00	1	67.50	67.40	-1	5,452	-0.02%
2023/02/13	0	0.00	1	65.80	66.10	-1	5,500	-0.02%
2023/02/10	5	66.30	0	0.00	65.60	5	5,553	0.09%
2023/02/09	1	66.90	1	66.70	66.80	0	5,599	0.00%
2023/02/08	0	0.00	1	66.80	66.60	-1	5,621	-0.02%
2023/02/07	0	0.00	3	67.17	66.80	-3	5,670	-0.05%
2023/02/06	1	66.70	0	0.00	66.40	1	5,757	0.02%
2023/02/03	2	67.50	2	67.60	67.50	0	5,774	0.00%
2023/02/02	0	0.00	3.2	67.72	67.90	-3.2	5,809	-0.06%
2023/02/01	0.2	67.50	1	67.00	67.40	-0.8	5,872	-0.01%
2023/01/31	0.2	66.40	5	66.90	66.90	-4.8	5,928	-0.08%
2023/01/30	0	0.00	5	65.50	65.10	-5	5,901	-0.08%
2023/01/11	0.2	64.30	0	0.00	64.00	0.2	6,288	0.00%
2023/01/10	0	0.00	1	63.80	64.00	-1	6,318	-0.02%
2023/01/09	1	64.60	0	0.00	64.00	1	6,329	0.02%
2023/01/05	5.2	64.18	0	0.00	63.30	5.2	6,551	0.08%
2023/01/04	2	64.60	0	0.00	64.20	2	6,812	0.03%
2023/01/03	7	65.06	0	0.00	65.10	7	6,868	0.10%
2022/12/30	5	65.50	0	0.00	65.00	5	6,950	0.07%
2022/12/26	5	66.00	6	66.97	67.30	-1	7,293	-0.01%
2022/12/23	6	65.62	6.6	66.40	66.70	-0.6	7,274	-0.01%
2022/12/22	0	0.00	6	66.95	66.60	-6	7,234	-0.08%
2022/12/20	6.4	65.55	0	0.00	64.10	6.4	6,836	0.09%
2022/12/19	3.2	67.94	3	67.77	67.00	0.2	6,653	0.00%
2022/12/16	1	69.90	4	69.58	68.70	-3	6,402	-0.05%
2022/12/15	5	69.60	2	69.25	69.10	3	6,149	0.05%
2022/12/14	1	68.90	0.6	68.67	69.30	0.4	6,138	0.01%
2022/12/13	1	67.10	10	66.65	66.90	-9	6,097	-0.15%
2022/12/12	17.1	66.97	13	66.38	66.50	4.1	6,108	0.07%
2022/12/09	3	68.80	8	68.93	68.90	-5	6,048	-0.08%
2022/12/08	19.4	68.90	4	70.45	69.10	15.4	5,996	0.26%
2022/12/07	4	71.73	5	71.20	71.30	-1	5,828	-0.02%
2022/12/06	18	70.60	2	70.85	70.00	16	5,757	0.28%
2022/12/05	5.2	69.69	7.5	69.93	70.40	-2.3	5,702	-0.04%
2022/12/02	12	68.05	5.6	67.53	67.20	6.4	5,566	0.11%
2022/12/01	6	66.90	5	67.50	66.30	1	5,549	0.02%
2022/11/30	5	65.90	2	66.40	66.30	3	5,543	0.05%
2022/11/28	5.2	65.30	5.4	66.28	66.10	-0.2	5,623	0.00%
2022/11/25	10	67.20	0	0.00	66.00	10	5,670	0.18%
2022/11/24	1.3	65.84	6	66.85	66.80	-4.8	5,627	-0.08%
2022/11/18	1	63.80	0	0.00	64.00	1	5,485	0.02%
2022/11/17	5	64.30	0	0.00	63.90	5	5,456	0.09%
2022/11/16	1.3	65.27	1	65.10	65.20	0.3	5,409	0.01%
2022/11/15	0	0.00	6.2	65.66	67.10	-6.2	5,317	-0.12%
2022/11/14	1	65.20	0	0.00	65.00	1	5,222	0.02%
2022/11/11	1	62.50	1	62.70	62.70	0	5,066	0.00%
2022/11/09	1.2	61.98	1	62.00	61.50	0.2	5,132	0.00%
2022/11/08	0	0.00	25	60.41	61.20	-25	5,205	-0.48%
2022/11/07	0	0.00	12	59.18	59.30	-12	5,240	-0.23%
2022/11/04	0	0.00	10	59.50	59.60	-10	5,279	-0.19%
2022/11/03	5	58.90	10	58.65	59.20	-5	5,334	-0.09%
2022/11/02	2.2	57.15	12	57.80	58.60	-9.8	5,400	-0.18%
2022/11/01	1	56.70	5	56.30	56.70	-4	5,495	-0.07%
2022/10/31	17	55.14	11	56.11	55.20	6	5,540	0.11%
2022/10/28	4	55.60	22	55.67	55.80	-18	5,610	-0.32%
2022/10/27	2	54.30	10	54.20	54.80	-8	5,593	-0.14%
2022/10/25	0	0.00	10	53.40	52.60	-10	6,121	-0.16%
2022/10/21	0	0.00	19	54.01	53.70	-19	6,112	-0.31%
2022/10/20	1	52.40	19	52.65	53.40	-18	6,148	-0.29%
2022/10/19	0	0.00	2	52.75	52.30	-2	6,231	-0.03%
2022/10/14	0	0.00	1	51.10	51.00	-1	6,956	-0.01%
2022/10/13	5.2	51.22	1	50.10	50.90	4.2	7,122	0.06%
2022/10/12	11	53.72	15	53.59	53.60	-4	6,937	-0.06%
2022/10/11	1	50.10	0.2	50.30	50.10	0.8	6,663	0.01%
2022/10/07	0.1	50.70	5	50.86	51.00	-4.9	6,601	-0.07%
2022/10/06	0.1	50.60	9	50.48	50.60	-8.9	6,516	-0.14%
2022/10/05	0	0.00	0	50.10	50.00	0	6,463	0.00%
2022/10/04	1.5	49.49	0	0.00	49.65	1.5	6,343	0.02%
2022/10/03	1	50.70	0	0.00	50.30	1	6,162	0.02%
2022/09/29	1	51.00	0	0.00	51.10	1	6,160	0.02%
2022/09/28	3	50.83	0	0.00	50.50	3	6,156	0.05%
2022/09/27	0	0.00	12	52.16	52.60	-12	6,155	-0.19%
2022/09/26	0	0.00	1	51.00	51.40	-1	6,133	-0.02%
2022/09/23	0	0.00	9	52.17	52.10	-9	6,099	-0.15%
2022/09/22	4	52.05	1	52.20	52.40	3	6,093	0.05%
2022/09/21	0	0.00	5	52.74	52.60	-5	6,041	-0.08%
2022/09/20	9	52.40	0	0.00	52.50	9	5,984	0.15%
2022/09/19	10	52.37	1	52.60	52.60	9	5,970	0.15%
2022/09/16	9	52.70	2	52.90	53.30	7	5,887	0.12%
2022/09/15	11	53.99	0	0.00	53.70	11	5,850	0.19%
2022/09/14	5.8	54.10	0	0.00	54.10	5.8	5,847	0.10%
2022/09/12	11	55.14	2	55.25	55.10	9	5,862	0.15%
2022/09/08	8	54.10	11	54.07	54.90	-3	5,858	-0.05%
2022/09/07	13.3	55.92	0	0.00	55.20	13.3	5,795	0.23%
2022/09/06	0.8	58.06	0	0.00	57.90	0.8	5,722	0.01%
2022/09/05	12.3	59.79	0	0.00	59.40	12.3	5,698	0.22%
2022/09/02	15	61.44	0	0.00	60.10	15	5,705	0.26%
2022/09/01	24.9	63.10	0	0.00	62.50	24.9	5,643	0.44%
2022/08/31	19	65.88	1	66.40	65.40	18	5,586	0.32%
2022/08/30	0	0.00	2	66.25	66.00	-2	5,581	-0.04%
2022/08/29	2	64.70	0	0.00	65.30	2	5,569	0.04%
2022/08/26	0	0.00	3	66.47	66.80	-3	5,540	-0.05%
2022/08/25	12	65.12	0	0.00	65.00	12	5,496	0.22%
2022/08/24	0.9	64.93	0	0.00	65.00	0.9	5,491	0.02%
2022/08/23	10.6	65.12	0	0.00	65.20	10.6	5,494	0.19%
2022/08/22	0	0.00	1	66.30	66.40	-1	5,526	-0.02%
2022/08/19	1.6	65.17	0	0.00	65.80	1.6	5,520	0.03%
2022/08/17	0.7	66.20	3	66.83	66.30	-2.3	5,508	-0.04%
2022/08/16	2.3	66.23	3	66.43	66.30	-0.7	5,509	-0.01%
2022/08/15	1	68.10	7.2	68.12	68.70	-6.2	5,406	-0.11%
2022/08/12	0.3	64.00	3	65.00	65.30	-2.7	5,302	-0.05%
2022/08/11	0	0.00	8.2	63.36	63.70	-8.2	5,286	-0.15%
2022/08/10	1.3	61.09	2	61.55	61.00	-0.7	5,273	-0.01%
2022/08/09	1	60.60	4	60.65	60.70	-3	5,321	-0.06%
2022/08/08	4	64.70	0	0.00	64.50	4	5,342	0.07%
2022/08/05	1	65.10	0	0.00	65.00	1	5,284	0.02%
2022/08/04	1.1	62.25	11	64.79	63.70	-10	5,441	-0.18%
2022/08/03	5	65.20	22.3	65.25	65.00	-17.3	5,496	-0.31%
2022/08/02	5	65.24	20	65.63	65.90	-15	5,716	-0.26%
2022/08/01	3.7	63.76	16	61.97	65.50	-12.3	6,231	-0.20%
2022/07/29	0.1	61.60	2.9	61.60	61.60	-2.9	5,753	-0.05%
2022/07/28	5	68.60	4	68.50	68.40	1	5,718	0.02%
2022/07/27	7	69.11	2	69.10	69.10	5	5,796	0.09%
2022/07/26	6	70.05	13	69.18	69.30	-7	5,796	-0.12%
2022/07/25	3	66.50	4.7	66.98	67.90	-1.7	5,627	-0.03%
2022/07/22	72.3	64.87	26	66.56	66.60	46.3	5,429	0.85%
2022/07/21	0.5	65.70	0	0.00	65.70	0.5	5,007	0.01%
2022/07/20	19.5	74.89	10	73.65	72.90	9.5	4,995	0.19%
2022/07/19	0	0.00	0.2	81.00	80.90	-0.2	4,811	0.00%
2022/07/15	10	78.80	0.2	78.70	78.30	9.8	4,784	0.20%
2022/07/14	0	0.00	2	77.85	78.40	-2	4,787	-0.04%
2022/07/13	0	0.00	2.2	78.14	78.00	-2.2	4,809	-0.05%
2022/07/12	1.8	75.84	4	78.20	75.50	-2.2	4,882	-0.04%
2022/07/11	0	0.00	1	78.00	77.60	-1	4,875	-0.02%
2022/07/08	1	76.70	1	77.20	76.90	0	4,849	0.00%
2022/07/06	2	75.20	0	0.00	74.50	2	4,955	0.04%
2022/07/05	0	0.00	1	75.20	76.30	-1	4,990	-0.02%
2022/07/04	5.3	73.51	7	74.36	74.50	-1.7	4,992	-0.03%
2022/07/01	6.3	76.01	6	73.50	73.50	0.3	5,045	0.01%
2022/06/30	5	77.58	0	0.00	77.60	5	4,978	0.10%
2022/06/29	5	79.38	5.2	80.30	79.80	-0.2	4,966	0.00%
2022/06/28	4	80.20	0	0.00	80.00	4	4,983	0.08%
2022/06/27	2	80.40	1.2	81.00	80.80	0.8	5,006	0.02%
2022/06/24	3	79.73	6	79.87	79.60	-3	5,041	-0.06%
2022/06/23	5.4	78.57	1	77.70	78.20	4.4	5,069	0.09%
2022/06/22	0.2	80.00	0	0.00	79.10	0.2	5,110	0.00%
2022/06/21	5	79.50	6	80.68	81.40	-1	5,123	-0.02%
2022/06/20	2.8	80.59	0	0.00	78.80	2.8	5,159	0.05%
2022/06/17	1	82.10	0	0.00	82.60	1	5,198	0.02%
2022/06/15	3	85.00	1	85.00	84.30	2	5,201	0.04%
2022/06/13	9.6	84.61	0	0.00	84.00	9.6	5,256	0.18%
2022/06/10	0.2	86.30	7.3	86.98	87.20	-7.1	5,238	-0.14%
2022/06/09	0	0.00	2.2	86.16	86.00	-2.2	5,240	-0.04%
2022/06/08	1	85.60	0	0.00	85.50	1	5,261	0.02%
2022/06/07	1	84.80	0	84.50	85.00	1	5,310	0.02%
2022/06/06	0.3	84.00	3	84.00	84.60	-2.7	5,366	-0.05%
2022/06/02	1.2	84.52	0.1	84.70	84.40	1.2	5,475	0.02%
2022/06/01	0.6	85.10	0	0.00	85.10	0.6	5,590	0.01%
2022/05/31	1	84.80	0	0.00	85.10	1	5,623	0.02%
2022/05/30	0	0.00	1.2	84.90	85.10	-1.2	5,656	-0.02%
2022/05/26	1.2	82.75	0.1	83.00	81.80	1.2	5,707	0.02%
2022/05/25	1	81.80	0	0.00	82.30	1	5,806	0.02%
2022/05/24	1	81.50	2.1	82.72	81.50	-1.1	6,042	-0.02%
2022/05/23	1	82.50	0	0.00	83.20	1	6,136	0.02%
2022/05/20	0	0.00	1	82.10	82.30	-1	6,238	-0.02%
2022/05/19	0.2	81.50	0	0.00	81.90	0.2	6,341	0.00%
2022/05/18	1	84.70	0	0.00	84.10	1	6,319	0.02%
2022/05/17	5	81.98	3	82.13	83.80	2	6,370	0.03%
2022/05/16	11	82.22	0	0.00	81.00	11	6,264	0.18%
2022/05/13	1.5	82.62	0	0.00	82.90	1.5	6,165	0.02%
2022/05/12	5.4	85.72	0	0.00	82.00	5.4	6,064	0.09%
2022/05/11	1	88.40	2	87.80	86.50	-1	5,834	-0.02%
2022/05/10	5.3	87.85	2.1	87.91	87.60	3.3	5,686	0.06%
2022/05/09	30.2	91.88	16.1	92.33	91.00	14.1	5,402	0.26%
2022/05/06	1.3	101.00	0	0.00	101.00	1.3	4,760	0.03%
2022/05/05	6.2	112.00	0	0.00	112.00	6.2	4,785	0.13%
2022/05/04	1	123.00	6.2	120.24	124.00	-5.2	4,793	-0.11%
2022/05/03	3	116.00	6.2	117.56	119.50	-3.2	4,695	-0.07%
2022/04/29	3	114.33	2.8	115.32	115.50	0.2	4,632	0.00%
2022/04/28	5.1	112.49	5	111.50	112.00	0.1	4,635	0.00%
2022/04/27	10	108.00	27	108.85	112.50	-17	4,626	-0.37%
2022/04/26	11	110.50	5.3	109.07	110.50	5.7	4,485	0.13%
2022/04/25	3	100.33	2	100.00	100.50	1	4,396	0.02%
2022/04/20	5	102.00	5	103.00	103.50	0	4,502	0.00%
2022/04/19	4	103.50	4.1	103.48	103.00	-0.1	4,538	0.00%
2022/04/18	5	104.50	0	0.00	102.00	5	4,632	0.11%
2022/04/15	6	105.58	0	0.00	106.00	6	4,564	0.13%
2022/04/13	1	107.00	1	108.00	108.50	0	4,682	0.00%
2022/04/12	2	110.25	0	0.00	107.00	2	4,665	0.04%
2022/04/11	0.2	114.00	0	0.00	113.00	0.2	4,572	0.00%
2022/04/06	0.2	116.00	1	116.00	117.50	-0.8	4,541	-0.02%
2022/04/01	1	117.00	4	115.88	116.50	-3	4,530	-0.07%
2022/03/31	8	116.63	5	115.60	116.00	3	4,530	0.07%
2022/03/30	0.1	117.50	10	117.70	117.50	-9.9	4,582	-0.22%
2022/03/29	11	116.86	0	0.00	117.50	11	4,686	0.23%
2022/03/28	2	114.50	12	115.00	116.00	-10	4,814	-0.21%
2022/03/25	0	0.00	5.2	117.79	118.00	-5.2	4,995	-0.10%
2022/03/24	5	115.50	1	117.00	116.00	4	5,080	0.08%
2022/03/23	0	114.50	0	0.00	115.50	0	5,195	0.00%
2022/03/22	11.8	111.89	8	110.25	114.50	3.8	5,189	0.07%
2022/03/18	0	0.00	10	107.75	108.50	-10	5,182	-0.19%
2022/03/17	2	107.00	2	106.50	107.50	0	5,236	0.00%
2022/03/16	21	106.52	10	107.00	104.50	11	5,235	0.21%
2022/03/15	10	106.50	10.3	106.01	106.00	-0.3	5,194	-0.01%
2022/03/14	0.1	108.00	5	107.00	107.50	-5	5,214	-0.09%
2022/03/11	0	0.00	7	107.50	108.50	-7	5,224	-0.13%
2022/03/10	8	110.56	9	109.72	110.00	-1	5,234	-0.02%
2022/03/09	16	105.69	0	0.00	107.00	16	5,237	0.31%
2022/03/08	13	108.19	10	104.50	103.50	3	5,279	0.06%
2022/03/04	1	115.00	10.1	116.79	115.00	-9.1	5,094	-0.18%
2022/03/03	0	0.00	5	117.00	117.50	-5	5,115	-0.10%
2022/03/02	10	114.50	2	114.00	116.00	8	5,103	0.16%
2022/03/01	3	115.00	11	114.55	115.00	-8	5,084	-0.16%
2022/02/25	5	114.40	0	0.00	115.00	5	5,061	0.10%
2022/02/24	14	117.57	18	116.36	113.00	-4	5,019	-0.08%
2022/02/23	10.4	117.00	2	115.50	117.50	8.4	4,797	0.18%
2022/02/22	0.2	110.00	4	110.50	112.00	-3.9	4,706	-0.08%
2022/02/21	1.2	111.25	0	0.00	113.00	1.2	4,609	0.03%
2022/02/18	1.3	106.98	2	107.50	108.00	-0.8	4,520	-0.02%
2022/02/17	1.2	106.17	6.1	105.51	107.00	-5	4,518	-0.11%
2022/02/16	3.4	103.00	3	103.50	103.00	0.4	4,484	0.01%
2022/02/15	2	103.00	2	102.25	102.00	0	4,479	0.00%
2022/02/11	0	0.00	3.7	100.50	100.50	-3.7	4,436	-0.08%
2022/02/10	0	0.00	0.1	100.44	101.00	-0.1	4,433	0.00%
2022/02/09	1	99.50	0.2	99.78	99.80	0.8	4,440	0.02%
2022/02/07	0	0.00	8	98.35	98.80	-8	4,483	-0.18%
2022/01/26	1	94.60	2	94.20	94.60	-1	4,488	-0.02%
2022/01/25	6	94.75	0	0.00	93.80	6	4,598	0.13%
2022/01/24	2	94.25	1	95.90	95.90	1	4,658	0.02%
2022/01/21	5.2	97.14	0	0.00	96.10	5.2	4,708	0.11%
2022/01/20	1.2	99.18	0	0.00	98.70	1.2	4,720	0.02%
2022/01/19	4	100.05	0	0.00	99.20	4	4,873	0.08%
2022/01/18	1	101.50	5.1	102.00	101.50	-4.1	4,960	-0.08%
2022/01/17	1	100.00	4.8	101.19	102.00	-3.8	5,044	-0.07%
2022/01/14	3.6	99.94	2.2	100.02	100.00	1.5	5,128	0.03%
2022/01/13	0.1	102.00	2.1	102.00	102.50	-2	5,120	-0.04%
2022/01/12	3	101.33	8.7	102.70	101.50	-5.7	5,128	-0.11%
2022/01/11	0	0.00	5.3	100.57	102.50	-5.3	5,114	-0.10%
2022/01/10	2	97.90	0	0.00	99.30	2	5,035	0.04%
2022/01/07	0	0.00	2	99.20	98.90	-2	5,042	-0.04%
2022/01/06	3	100.50	5	100.80	100.50	-2	5,016	-0.04%
2022/01/05	3	98.00	3.3	98.69	98.80	-0.3	5,041	-0.01%
2022/01/04	0.1	97.30	4	98.20	98.10	-4	5,083	-0.08%
2022/01/03	0.2	97.65	0.3	97.20	97.40	-0.1	5,126	0.00%
2021/12/30	0	0.00	1	97.60	97.50	-1	5,151	-0.02%
2021/12/29	2	97.50	3	97.27	97.20	-1	5,228	-0.02%
2021/12/28	0.1	96.30	0	0.00	96.20	0.1	5,276	0.00%
2021/12/27	2	96.10	0	0.00	96.10	2	5,496	0.04%
2021/12/24	5	96.66	3	96.57	96.30	2	5,611	0.04%
2021/12/23	4.1	94.33	1	94.30	94.40	3.1	5,630	0.06%
2021/12/22	2.2	94.96	3	94.50	94.10	-0.8	5,572	-0.01%
2021/12/21	5	95.74	4	96.93	96.30	1	5,570	0.02%
2021/12/20	2	92.80	2	94.20	94.20	0	5,722	0.00%
2021/12/17	4	92.43	2	93.40	93.40	2	5,685	0.04%
2021/12/16	1	93.10	0	0.00	93.10	1	5,844	0.02%
2021/12/15	2	93.90	2	94.20	94.20	0	6,185	0.00%
2021/12/14	2.3	92.70	1	92.70	92.50	1.3	6,310	0.02%
2021/12/13	2.4	93.94	0	0.00	93.50	2.4	6,365	0.04%
2021/12/10	2.3	96.10	0	0.00	95.80	2.3	6,527	0.04%
2021/12/09	1	97.00	0	0.00	97.00	1	6,649	0.02%
2021/12/08	1.1	97.76	0	0.00	97.70	1.1	6,843	0.02%
2021/12/07	0	0.00	1	98.60	98.60	-1	6,889	-0.01%
2021/12/06	0.2	96.43	1	96.00	96.50	-0.8	6,922	-0.01%
2021/12/03	1.1	97.30	0	0.00	97.10	1.1	6,968	0.02%
2021/12/02	4.3	97.75	0	97.60	97.10	4.3	6,977	0.06%
2021/12/01	1	100.00	0	0.00	100.00	1	7,010	0.01%
2021/11/30	0	0.00	20	102.00	100.00	-20	7,034	-0.28%
2021/11/26	0	0.00	1.1	100.64	100.50	-1.1	7,131	-0.02%
2021/11/25	7	102.36	3	103.00	103.00	4	7,181	0.06%
2021/11/24	2	102.00	0	0.00	103.50	2	7,201	0.03%
2021/11/23	0.1	105.50	0	0.00	104.00	0.1	7,182	0.00%
2021/11/22	5	106.50	5	106.00	106.50	0	7,119	0.00%
2021/11/19	0.2	110.53	0	0.00	107.50	0.2	7,089	0.00%
2021/11/18	0	0.00	4	110.63	110.50	-4	7,070	-0.06%
2021/11/17	3	108.50	0	0.00	110.00	3	7,049	0.04%
2021/11/16	0.1	108.00	1	109.00	109.00	-0.9	7,030	-0.01%
2021/11/15	3	108.50	73	109.98	110.50	-70	7,020	-1.00%
2021/11/12	2	105.46	0	0.00	105.00	2	6,951	0.03%
2021/11/11	0.3	103.00	0	0.00	104.00	0.3	6,996	0.00%
2021/11/10	0	103.00	1	102.50	103.00	-1	7,055	-0.01%
2021/11/09	0.1	103.00	0	103.50	103.50	0.1	7,149	0.00%
2021/11/08	0.1	103.50	0	0.00	102.50	0.1	7,157	0.00%
2021/11/04	1	105.00	0	0.00	104.50	1	7,128	0.01%
2021/11/02	0.2	105.50	6	104.92	104.00	-5.8	7,065	-0.08%
2021/11/01	6.1	111.46	0	0.00	110.00	6.1	6,976	0.09%
2021/10/29	5.1	107.01	8	107.19	108.50	-3	6,886	-0.04%
2021/10/28	0.1	103.50	1	104.00	104.50	-1	6,811	-0.01%
2021/10/27	1	103.51	0.1	104.50	104.00	1	6,774	0.01%
2021/10/26	1.1	99.30	3	97.93	98.80	-1.9	6,607	-0.03%
2021/10/25	1.1	93.16	1	93.00	93.20	0.1	6,519	0.00%
2021/10/22	3	93.67	3	91.90	93.90	0	6,455	0.00%
2021/10/19	2	88.90	2	88.40	88.50	0	6,448	0.00%
2021/10/18	1.1	89.20	2	89.20	89.00	-0.9	6,436	-0.01%
2021/10/15	0.1	88.00	0.2	87.70	87.70	-0.1	6,418	0.00%
2021/10/14	0	0.00	7	86.86	87.20	-7	6,434	-0.11%
2021/10/13	9.2	85.72	1	86.80	85.80	8.2	6,473	0.13%
2021/10/12	3.2	88.46	0	0.00	88.00	3.2	6,377	0.05%
2021/10/08	0	0.00	1	92.30	90.60	-1	6,330	-0.02%
2021/10/07	1	89.90	0	0.00	90.00	1	6,285	0.02%
2021/10/06	7.1	90.03	1	92.50	89.30	6.1	6,285	0.10%
2021/10/04	1.3	91.15	3	93.10	89.70	-1.8	6,383	-0.03%
2021/10/01	6	123.67	0	0.00	124.00	6	6,331	0.09%
2021/09/30	0	0.00	1	126.00	128.00	-1	6,261	-0.02%
2021/09/29	10	124.40	13	123.92	123.50	-3	6,174	-0.05%
2021/09/28	5.4	122.41	0	0.00	125.00	5.4	6,113	0.09%
2021/09/27	3.2	126.16	5	130.10	120.50	-1.8	5,939	-0.03%
2021/09/24	4	134.38	2	131.50	132.00	2	5,575	0.04%
2021/09/23	2	133.25	5	132.40	133.50	-3	5,454	-0.05%
2021/09/22	18.2	136.09	1	131.50	131.50	17.2	5,182	0.33%
2021/09/17	3	141.17	5.4	142.43	146.00	-2.4	4,843	-0.05%
2021/09/16	1	135.50	11.8	137.12	138.00	-10.8	4,705	-0.23%
2021/09/15	4	138.00	1	142.00	138.00	3	4,610	0.07%
2021/09/14	13	131.73	19.7	130.80	135.50	-6.7	4,370	-0.15%
2021/09/13	3	130.34	0	0.00	129.50	3	4,221	0.07%
2021/09/10	10	126.60	15	127.23	129.50	-5	4,038	-0.12%
2021/09/09	0	0.00	16	124.88	125.00	-16	3,986	-0.40%
2021/09/08	2	123.00	10	123.50	121.50	-8	3,926	-0.20%
2021/09/07	11	124.09	42	125.07	125.50	-31	3,840	-0.81%
2021/09/06	2	125.00	112	124.25	121.50	-110	3,781	-2.91%	大賣/鉅額交易
2021/09/03	11	117.91	41	118.65	117.00	-30	3,655	-0.82%
2021/09/02	4	114.25	15	119.50	116.00	-11	3,598	-0.31%
2021/09/01	2	118.50	121	115.80	117.00	-119	3,509	-3.39%	大賣/鉅額交易
2021/08/31	1	111.00	51.2	111.67	111.00	-50.2	3,391	-1.48%
2021/08/30	0	0.00	3	104.83	105.50	-3	3,298	-0.09%
2021/08/26	0	0.00	0.4	100.00	100.50	-0.4	3,221	-0.01%
2021/08/20	0.4	95.25	0	0.00	95.00	0.4	3,223	0.01%
2021/08/19	35	97.46	0	0.00	95.60	35	3,215	1.09%
2021/08/17	0.2	98.20	0	0.00	98.10	0.2	3,157	0.01%
2021/08/16	2	102.50	37	100.57	102.00	-35	3,112	-1.12%
2021/08/13	0	0.00	1.2	101.05	102.50	-1.2	3,082	-0.04%
2021/08/12	0	0.00	2	97.40	98.20	-2	2,985	-0.07%
2021/08/09	0	0.00	4	92.10	93.90	-4	3,103	-0.13%
2021/08/06	4.3	93.31	0	0.00	93.20	4.3	3,206	0.13%
2021/08/05	0.3	94.60	10	93.50	93.80	-9.7	3,263	-0.30%
2021/08/04	0.2	96.05	0	0.00	95.30	0.2	3,365	0.01%
2021/08/02	110.2	97.86	0	0.00	98.00	110.2	3,529	3.12%	大買/鉅額交易
2021/07/30	0.2	98.00	0	0.00	98.00	0.2	3,496	0.01%
2021/07/28	0.2	96.80	0	0.00	96.60	0.2	3,538	0.01%
2021/07/27	2.2	100.55	4	98.75	99.00	-1.8	3,565	-0.05%
2021/07/26	2	104.25	0.2	105.00	103.00	1.8	3,548	0.05%
2021/07/23	0	0.00	1.2	101.83	102.00	-1.2	3,488	-0.03%
2021/07/21	0.1	97.30	1	97.40	97.60	-0.9	3,421	-0.03%
2021/07/20	60.1	97.21	1	98.10	97.80	59.1	3,494	1.69%
2021/07/19	41	98.21	1	99.20	98.20	40	3,473	1.15%
2021/07/15	32.1	96.78	0	0.00	97.20	32.1	3,513	0.91%
2021/07/14	100	95.33	12	94.89	95.80	88	3,539	2.49%
2021/07/13	53.7	96.05	2	96.60	96.10	51.7	3,629	1.42%
2021/07/12	2.1	97.86	2.5	98.20	98.20	-0.4	3,627	-0.01%
2021/07/09	16	97.82	11	95.44	97.70	5	3,592	0.14%
2021/07/08	1	92.60	10.7	98.64	99.00	-9.7	3,394	-0.28%
2021/07/07	10	89.50	2	90.50	90.00	8	3,301	0.24%
2021/06/30	0	0.00	2	87.60	87.90	-2	3,444	-0.06%
2021/06/29	2	87.85	0	0.00	87.90	2	3,493	0.06%
2021/06/28	0	0.00	4.1	88.97	88.80	-4.1	3,503	-0.12%
2021/06/25	2	87.00	1.1	86.20	86.50	0.9	3,497	0.03%
2021/06/08	0.3	83.10	0	83.10	83.10	0.3	4,370	0.01%
2021/06/07	0	0.00	4	83.40	83.20	-4	4,463	-0.09%
2021/06/03	3.2	83.92	0	0.00	84.30	3.2	4,557	0.07%
2021/06/01	0	0.00	0.1	83.30	83.30	-0.1	4,589	0.00%
2021/05/25	3	83.13	2	83.10	82.90	1	4,770	0.02%
2021/05/19	0	0.00	10	82.00	81.10	-10	4,907	-0.20%
2021/05/18	0	0.00	1.3	80.73	81.80	-1.3	4,954	-0.03%
2021/05/17	3	79.73	6	79.20	78.20	-3	4,939	-0.06%
2021/05/14	3	84.57	0	0.00	82.90	3	4,847	0.06%
2021/05/11	1	88.20	0	0.00	86.50	1	4,518	0.02%
2021/05/10	0	0.00	5.8	87.30	88.80	-5.8	4,399	-0.13%
2021/05/07	0	0.00	0.3	85.20	86.00	-0.3	4,331	-0.01%
2021/05/04	2	83.65	0	0.00	83.20	2	4,211	0.05%
2021/05/03	0	0.00	17	85.58	85.50	-17	4,142	-0.41%
2021/04/29	0	0.00	2	85.40	85.20	-2	4,102	-0.05%
2021/04/28	1	86.10	7	86.51	86.20	-6	4,075	-0.15%
2021/04/27	2	86.70	0	0.00	86.80	2	4,072	0.05%
2021/04/26	3	85.40	2	86.80	86.80	1	4,042	0.02%
2021/04/23	2	83.80	0	0.00	83.90	2	3,948	0.05%
2021/04/22	1	85.60	6	85.10	82.80	-5	3,936	-0.13%
2021/04/21	0	0.00	5	83.48	83.90	-5	3,854	-0.13%
2021/04/20	0	0.00	1	83.50	83.40	-1	3,839	-0.03%
2021/04/19	1	82.50	0	0.00	82.30	1	3,822	0.03%
2021/04/16	0	0.00	1	80.30	80.40	-1	3,714	-0.03%
2021/04/15	5	79.90	4	79.88	80.20	1	3,689	0.03%
2021/04/14	0	0.00	1	79.00	79.10	-1	3,657	-0.03%
2021/04/12	0	0.00	2	79.30	79.40	-2	3,614	-0.06%
2021/04/09	5	78.30	6	78.67	78.60	-1	3,580	-0.03%
2021/04/08	12	78.04	6.1	78.52	79.00	5.9	3,552	0.17%
2021/04/07	0	0.00	1	79.10	79.20	-1	3,420	-0.03%
2021/04/06	0	0.00	3	79.10	79.20	-3	3,404	-0.09%
2021/04/01	0	0.00	2	79.80	79.10	-2	3,361	-0.06%
2021/03/31	1	78.90	0	0.00	79.70	1	3,306	0.03%
2021/03/29	22	78.32	13	78.86	78.70	9	3,233	0.28%
2021/03/26	2	80.25	0	0.00	80.30	2	2,985	0.07%
2021/03/25	3	78.40	3	79.63	80.10	0	2,951	0.00%
2021/03/24	1	79.80	1	79.60	80.10	0	2,915	0.00%
2021/03/23	0	0.00	3	82.70	83.40	-3	2,719	-0.11%
2021/03/22	6	81.42	2	81.25	82.50	4	2,676	0.15%
2021/03/19	3	80.30	0	0.00	80.10	3	2,645	0.11%
2021/03/18	2.6	82.34	33	82.04	82.50	-30.4	2,508	-1.21%
2021/03/17	18	82.86	1	83.10	83.10	17	2,457	0.69%
2021/03/16	0	0.00	11	80.25	81.80	-11	2,415	-0.46%
2021/03/15	0	0.00	3	80.07	80.20	-3	2,389	-0.13%
2021/03/12	1.4	78.99	0	0.00	79.40	1.4	2,372	0.06%
2021/03/10	6	78.08	2	78.50	78.00	4	2,283	0.18%
2021/03/09	0	0.00	1	78.20	78.50	-1	2,267	-0.04%
2021/03/08	0	0.00	5	77.10	77.30	-5	2,218	-0.23%
2021/03/05	0	0.00	1	76.00	75.90	-1	2,178	-0.05%
2021/03/04	1	75.60	5	75.34	76.00	-4	2,206	-0.18%
2021/03/03	1	74.90	5	74.60	75.50	-4	2,149	-0.19%
2021/03/02	1	75.80	2	75.70	75.30	-1	2,122	-0.05%
2021/02/26	8	74.99	2	75.40	74.90	6	2,072	0.29%
2021/02/24	1	73.80	1	74.70	73.80	0	2,009	0.00%
2021/02/23	5	74.10	1	74.40	74.10	4	1,964	0.20%
2021/02/22	10	73.00	1	72.60	73.40	9	1,876	0.48%
2021/02/18	0	0.00	4	72.18	72.30	-4	1,823	-0.22%
2021/02/17	0	0.00	1	69.80	69.90	-1	1,790	-0.06%
2021/01/20	1	68.70	0	0.00	68.20	1	1,831	0.05%
2021/01/19	4	68.90	2	69.35	69.50	2	1,837	0.11%
2021/01/18	1	68.71	1	68.90	68.70	0	1,830	0.00%
2021/01/15	1.4	69.36	0	0.00	69.10	1.4	1,819	0.08%
2021/01/14	0.4	69.60	0	0.00	70.00	0.4	1,820	0.02%
2021/01/13	1	69.70	2	70.25	70.20	-1	1,819	-0.05%
2021/01/12	1	69.70	0	0.00	69.30	1	1,791	0.06%
2021/01/11	0	0.00	0.4	70.70	70.90	-0.4	1,756	-0.02%
2021/01/08	0	70.50	3	70.80	70.90	-3	1,746	-0.17%
2021/01/06	3	69.87	1	70.40	69.80	2	1,713	0.12%
2021/01/05	0	0.00	3	70.47	71.00	-3	1,698	-0.18%
2020/12/31	1	69.90	0	0.00	69.70	1	1,648	0.06%
2020/12/30	0	0.00	1	69.50	69.80	-1	1,641	-0.06%
2020/12/29	0	0.00	0	69.50	69.40	0	1,631	0.00%
2020/12/28	2	69.20	2	69.35	69.50	0	1,621	0.00%
2020/12/25	0	0.00	3	68.90	69.00	-3	1,612	-0.19%
2020/12/24	2	68.20	3	68.67	68.20	-1	1,613	-0.06%
2020/12/23	2	68.00	0	0.00	68.00	2	1,593	0.13%
2020/12/22	2	68.40	0	0.00	68.00	2	1,587	0.13%
2020/12/21	3	69.30	0	0.00	69.20	3	1,579	0.19%
2020/12/18	1	68.90	2	69.80	70.00	-1	1,568	-0.06%
2020/12/16	0	0.00	1	68.60	68.90	-1	1,544	-0.06%
2020/12/15	1	68.10	5	68.20	68.20	-4	1,533	-0.26%
2020/12/11	1	68.70	0	0.00	68.70	1	1,515	0.07%
2020/12/09	3	69.67	0	0.00	69.30	3	1,487	0.20%
2020/12/08	1	70.00	2	70.75	69.90	-1	1,466	-0.07%
2020/12/07	0	0.00	1	70.80	70.40	-1	1,441	-0.07%
2020/12/04	0	0.00	4	70.53	70.60	-4	1,408	-0.28%
2020/12/03	0	0.00	1	70.50	70.50	-1	1,393	-0.07%
2020/12/02	0	0.00	1.1	69.98	69.80	-1.1	1,377	-0.08%
2020/12/01	2	70.05	0.2	69.60	69.80	1.8	1,364	0.13%
2020/11/30	8	70.14	4	70.20	69.60	4	1,362	0.29%
2020/11/27	0	0.00	3	69.20	69.10	-3	1,328	-0.23%
2020/11/26	5	69.20	1	69.20	69.10	4	1,349	0.30%
2020/11/25	2	69.00	0	0.00	68.90	2	1,398	0.14%
2020/11/23	1	69.30	1	69.60	69.00	0	1,513	0.00%
2020/11/20	2.3	68.83	0	0.00	68.80	2.3	1,524	0.15%
2020/11/18	1	69.10	1	69.40	69.30	0	1,553	0.00%
2020/11/17	0	0.00	1	69.40	69.30	-1	1,533	-0.07%
2020/11/16	1	68.60	12.2	69.18	68.60	-11.2	1,553	-0.72%
2020/11/13	0	0.00	2	68.95	68.60	-2	1,542	-0.13%
2020/11/10	0	0.00	1	67.40	67.30	-1	1,546	-0.06%
2020/11/09	0	0.00	1	66.60	66.20	-1	1,536	-0.07%
2020/11/06	1	66.10	0	0.00	66.10	1	1,566	0.06%
2020/11/04	2	66.30	0	0.00	66.30	2	1,598	0.13%
2020/11/02	0	0.00	1	66.60	66.50	-1	1,619	-0.06%
2020/10/30	0	0.00	1	66.80	66.20	-1	1,629	-0.06%
2020/10/23	0	0.00	1	66.30	66.30	-1	1,617	-0.06%
2020/10/22	0	0.00	4	66.27	66.20	-4	1,638	-0.24%
2020/10/21	0	0.00	1	65.80	65.80	-1	1,653	-0.06%
2020/10/20	0	0.00	1	65.40	65.20	-1	1,676	-0.06%
2020/10/16	0	0.00	1	65.90	65.40	-1	1,716	-0.06%
2020/10/15	0	0.00	1	65.60	65.40	-1	1,735	-0.06%
2020/10/13	0	0.00	1	65.20	65.50	-1	1,808	-0.06%
2020/09/30	1	65.00	0	0.00	64.70	1	2,272	0.04%
2020/09/29	1	65.10	0	0.00	64.80	1	2,299	0.04%
2020/09/24	1	64.30	0	0.00	64.50	1	2,396	0.04%
2020/09/22	2	65.80	0	0.00	65.80	2	2,459	0.08%
2020/09/18	0	0.00	2	66.70	66.50	-2	2,510	-0.08%
2020/09/17	2	66.40	0	0.00	66.40	2	2,538	0.08%
2020/09/14	0	0.00	1	66.80	66.80	-1	2,611	-0.04%
2020/09/11	2	66.90	0	0.00	66.80	2	2,624	0.08%
2020/09/04	0	0.00	2.4	67.25	67.20	-2.4	2,798	-0.09%
2020/09/02	2	67.75	0	0.00	67.50	2	2,887	0.07%
2020/09/01	1	68.30	0	0.00	68.30	1	2,925	0.03%
2020/08/28	1	69.20	6	68.67	68.90	-5	2,921	-0.17%
2020/08/27	5	67.60	3	67.53	67.50	2	2,920	0.07%
2020/08/26	3	67.10	0	0.00	66.80	3	2,906	0.10%
2020/08/25	0	0.00	2	66.20	66.50	-2	2,979	-0.07%
2020/08/24	1	64.80	0	0.00	64.80	1	3,579	0.03%
2020/08/20	2	64.30	0	0.00	64.10	2	3,668	0.05%
2020/08/19	1	67.20	1	66.50	66.10	0	3,642	0.00%
2020/08/17	1	65.40	0	0.00	65.40	1	3,613	0.03%
2020/08/14	3	65.40	0	0.00	65.50	3	3,624	0.08%
2020/08/13	0	0.00	1	67.20	67.20	-1	3,576	-0.03%
2020/08/12	0	0.00	1	66.90	67.00	-1	3,596	-0.03%
2020/08/11	0	0.00	1	66.30	66.40	-1	3,598	-0.03%
2020/08/06	0	0.00	10	66.00	66.00	-10	3,676	-0.27%
2020/08/05	0	0.00	2	65.55	65.60	-2	3,692	-0.05%
2020/08/04	0	0.00	1	65.10	65.10	-1	3,719	-0.03%
2020/08/03	0	0.00	2	64.65	64.50	-2	3,733	-0.05%
2020/07/30	1	64.00	0	0.00	64.10	1	3,724	0.03%
2020/07/29	0	0.00	1	64.60	64.30	-1	3,723	-0.03%
2020/07/28	2	63.40	0	0.00	63.30	2	3,736	0.05%
2020/07/27	1	63.20	1	64.00	64.00	0	3,752	0.00%
2020/07/24	1	64.10	0	0.00	64.40	1	3,740	0.03%
2020/07/23	6	65.17	1	65.10	65.00	5	3,733	0.13%
2020/07/21	0	0.00	1	65.70	65.70	-1	3,707	-0.03%
2020/07/20	1	64.70	1	65.20	65.20	0	3,693	0.00%
2020/07/16	6	66.30	2	67.00	66.10	4	3,652	0.11%
2020/07/15	0	0.00	5	71.60	71.40	-5	3,554	-0.14%
2020/07/14	5	71.30	5	71.30	71.30	0	3,480	0.00%
2020/07/13	1	71.90	1	71.90	71.80	0	3,426	0.00%
2020/07/10	1	71.00	0	0.00	71.10	1	3,372	0.03%
2020/07/09	0	0.00	1	71.80	71.90	-1	3,340	-0.03%
2020/07/08	0	0.00	0.2	71.90	71.90	-0.2	3,314	-0.01%
2020/07/07	1	71.90	0	0.00	72.00	1	3,292	0.03%
2020/07/06	0	0.00	1	72.00	72.00	-1	3,271	-0.03%
2020/07/03	1	72.10	0	0.00	71.90	1	3,245	0.03%
2020/07/01	0	0.00	1	71.90	71.70	-1	3,203	-0.03%
2020/06/30	0	0.00	1	70.20	70.80	-1	3,182	-0.03%
2020/06/29	0	0.00	2	69.35	69.40	-2	3,209	-0.06%
2020/06/23	0	0.00	1	69.00	69.00	-1	3,176	-0.03%
2020/06/22	3	68.60	0	68.70	68.60	3	3,174	0.09%
2020/06/19	0	0.00	3	69.20	68.90	-3	3,158	-0.09%
2020/06/17	0	0.00	1	69.40	69.40	-1	3,156	-0.03%
2020/06/16	0	0.00	1	69.10	69.10	-1	3,164	-0.03%
2020/06/15	1	68.60	0	0.00	68.60	1	3,222	0.03%
2020/06/12	10	68.27	5	68.60	69.00	5	3,255	0.15%
2020/06/11	5	69.12	0	0.00	68.80	5	3,240	0.15%
2020/06/10	1	70.50	4	70.13	70.60	-3	3,222	-0.09%
2020/06/09	3	69.20	2	69.90	69.20	1	3,234	0.03%
2020/06/08	0	0.00	6	69.33	69.80	-6	3,237	-0.19%
2020/06/05	3	68.30	0	0.00	68.30	3	3,195	0.09%
2020/06/04	3	68.20	0	0.00	68.00	3	3,169	0.09%
2020/06/03	0	0.00	10.1	68.62	68.40	-10.1	3,176	-0.32%
2020/06/02	1	66.80	1	67.60	67.40	0	3,102	0.00%
2020/06/01	0	0.00	1	66.90	66.90	-1	3,078	-0.03%
2020/05/29	6	66.93	0	0.00	65.30	6	2,978	0.20%
2020/05/28	8	68.30	1	69.40	68.00	7	2,349	0.30%
2020/05/27	0	0.00	4	68.83	69.00	-4	2,332	-0.17%
2020/05/26	0	0.00	4	68.20	68.30	-4	2,307	-0.17%
2020/05/22	5	67.24	0	0.00	67.10	5	2,294	0.22%
2020/05/21	0	0.00	3	68.13	68.20	-3	2,275	-0.13%
2020/05/19	2	67.85	1	68.70	67.80	1	2,252	0.04%
2020/05/18	0	0.00	2	67.80	68.00	-2	2,226	-0.09%
2020/05/15	1	67.10	1	67.70	67.00	0	2,202	0.00%
2020/05/14	4	66.35	0	0.00	66.10	4	2,153	0.19%
2020/05/13	4	66.45	2	67.00	67.00	2	2,125	0.09%
2020/05/12	2	66.90	0	0.00	66.90	2	2,100	0.10%
2020/05/08	0	0.00	1	67.90	67.80	-1	2,051	-0.05%
2020/05/07	1	66.80	4	67.55	67.60	-3	2,042	-0.15%
2020/05/05	2	67.05	0	0.00	67.10	2	2,056	0.10%
2020/05/04	3	66.90	0	0.00	67.00	3	2,060	0.15%
2020/04/30	0	0.00	4	68.68	68.50	-4	2,043	-0.20%
2020/04/29	1	67.50	3	67.53	67.40	-2	2,033	-0.10%
2020/04/28	1	66.50	0	0.00	67.10	1	2,029	0.05%
2020/04/27	0	0.00	6	66.82	66.80	-6	2,069	-0.29%
2020/04/21	3	66.10	1	66.90	65.90	2	2,063	0.10%
2020/04/20	2	66.45	1	66.80	66.80	1	2,036	0.05%
2020/04/17	9	66.82	0	0.00	66.40	9	2,012	0.45%
2020/04/16	1	67.20	0	0.00	67.30	1	1,952	0.05%
2020/04/15	1	68.00	1	68.80	68.00	0	1,936	0.00%
2020/04/14	0	0.00	3	68.27	68.40	-3	1,926	-0.16%
2020/04/13	1	67.50	0	0.00	67.50	1	1,914	0.05%
2020/04/09	1	67.60	0	0.00	67.40	1	1,935	0.05%
2020/04/08	1	67.80	0	0.00	67.80	1	1,923	0.05%
2020/04/07	4	68.00	0	0.00	67.90	4	1,905	0.21%
2020/04/06	0	0.00	1	68.90	68.90	-1	1,887	-0.05%
2020/04/01	0	0.00	1	69.70	69.30	-1	1,866	-0.05%
2020/03/31	2	69.80	6	70.27	69.40	-4	1,838	-0.22%
2020/03/30	0	0.00	2	68.20	68.20	-2	1,771	-0.11%
2020/03/27	1	67.60	1	68.70	67.80	0	1,787	0.00%
2020/03/26	0	0.00	4	67.13	67.70	-4	1,789	-0.22%
2020/03/24	0	0.00	2	65.80	65.80	-2	1,801	-0.11%
2020/03/23	1	63.10	0	0.00	63.10	1	1,785	0.06%
2020/03/20	1	63.50	2	64.65	64.90	-1	1,779	-0.06%
2020/03/19	1	62.70	2	64.60	61.20	-1	1,767	-0.06%
2020/03/18	1	64.40	5	65.12	64.40	-4	1,699	-0.24%
2020/03/17	1	61.00	4	63.50	63.30	-3	1,651	-0.18%
2020/03/16	2	65.20	0	0.00	65.40	2	1,636	0.12%
2020/03/13	1	63.50	1	66.20	66.10	0	1,603	0.00%
2020/03/12	3	66.70	0	0.00	66.10	3	1,541	0.19%
2020/03/11	1	68.30	0	0.00	68.30	1	1,494	0.07%
2020/03/10	1	67.00	2	68.80	68.90	-1	1,486	-0.07%
2020/03/06	2	68.50	0	0.00	68.50	2	1,446	0.14%
2020/03/05	0	0.00	1	69.30	69.30	-1	1,452	-0.07%
2020/03/04	0	0.00	1	69.00	68.70	-1	1,473	-0.07%
2020/03/02	1	66.50	2	68.60	68.50	-1	1,491	-0.07%
2020/02/27	1	67.60	0	0.00	67.60	1	1,491	0.07%
2020/02/26	4	67.40	1	68.10	67.90	3	1,486	0.20%
2020/02/25	1	67.20	0	0.00	67.60	1	1,497	0.07%
2020/02/19	0	0.00	4	69.15	69.30	-4	1,548	-0.26%
2020/02/18	4	68.00	2	68.10	68.20	2	1,577	0.13%
2020/02/10	1	67.00	0	0.00	67.30	1	1,821	0.05%
2020/02/04	3.4	67.22	0	0.00	67.10	3.4	1,805	0.19%
2020/02/03	1.7	66.88	0	0.00	66.80	1.7	1,806	0.09%
2020/01/31	5	68.20	5	68.90	68.10	0	1,798	0.00%
2020/01/30	2	69.20	0	0.00	68.00	2	1,795	0.11%
2020/01/17	1	71.60	0	0.00	71.60	1	1,762	0.06%
2020/01/16	1	71.60	0	0.00	71.80	1	1,783	0.06%
2020/01/15	0	0.00	2	72.40	71.70	-2	1,829	-0.11%
2020/01/13	5	71.90	0	0.00	71.80	5	1,873	0.27%
2020/01/09	2	71.70	0	0.00	71.70	2	1,963	0.10%
2020/01/08	4	71.53	0	0.00	71.30	4	1,985	0.20%
2020/01/06	6	72.08	0	0.00	72.00	6	1,999	0.30%
2020/01/03	1	73.10	0	0.00	72.70	1	1,997	0.05%
2020/01/02	1	73.40	0	0.00	73.40	1	2,010	0.05%
2019/12/30	2	73.70	3	74.17	73.70	-1	2,025	-0.05%
2019/12/24	0	0.00	2	72.90	72.70	-2	2,032	-0.10%
2019/12/23	1	72.60	2	73.35	72.60	-1	2,036	-0.05%
2019/12/20	3	73.07	2	73.90	72.50	1	2,020	0.05%
2019/12/18	1	73.80	0	0.00	73.60	1	1,986	0.05%
2019/12/17	1	74.10	0	0.00	74.20	1	2,013	0.05%
2019/12/16	1	74.20	4	74.28	74.40	-3	2,026	-0.15%
2019/12/12	2	73.70	4	73.80	74.00	-2	2,010	-0.10%
2019/12/11	1	74.00	0	0.00	73.80	1	2,005	0.05%
2019/12/09	1	74.10	0	0.00	74.00	1	1,999	0.05%
2019/12/06	1	74.30	0	0.00	74.20	1	1,990	0.05%
2019/12/05	0	0.00	1	75.00	74.40	-1	1,981	-0.05%
2019/12/04	1	74.40	0	0.00	74.30	1	1,988	0.05%
2019/12/02	4	75.18	1	75.30	75.30	3	1,967	0.15%
2019/11/29	3	76.00	1	76.40	75.70	2	1,962	0.10%
2019/11/28	1	77.00	1	77.90	77.00	0	1,952	0.00%
2019/11/27	0	0.00	1	76.90	76.90	-1	1,964	-0.05%
2019/11/26	0	0.00	1	76.90	76.20	-1	1,970	-0.05%
2019/11/22	4	76.45	1	76.10	76.00	3	1,977	0.15%
2019/11/21	2	76.80	0	0.00	76.80	2	1,983	0.10%
2019/11/20	1	77.20	1	77.50	77.30	0	1,984	0.00%
2019/11/19	0	0.00	1	78.00	77.30	-1	2,020	-0.05%
2019/11/18	0	0.00	1	77.00	76.90	-1	2,006	-0.05%
2019/11/15	0	0.00	2	77.30	77.20	-2	2,017	-0.10%
2019/11/14	8	77.25	6	77.48	77.00	2	2,000	0.10%
2019/11/11	0	0.00	4	74.73	74.50	-4	1,996	-0.20%
2019/11/08	2	75.05	4.7	75.77	75.10	-2.7	1,988	-0.14%
2019/11/07	0	0.00	4	75.43	75.20	-4	2,000	-0.20%
2019/11/05	3	74.10	0	0.00	74.20	3	1,979	0.15%
2019/11/04	1	73.50	1.8	73.61	73.90	-0.8	1,986	-0.04%
2019/11/01	2	73.00	1	73.00	73.10	1	2,007	0.05%
2019/10/31	0	0.00	3	73.77	73.20	-3	2,030	-0.15%
2019/10/30	0	0.00	5	72.76	73.20	-5	2,023	-0.25%
2019/10/29	5	72.80	0	0.00	72.10	5	2,012	0.25%
2019/10/28	2	72.80	0	0.00	72.80	2	1,998	0.10%
2019/10/25	1	73.60	0	0.00	73.40	1	1,981	0.05%
2019/10/24	0	0.00	1	74.00	74.00	-1	1,968	-0.05%
2019/10/23	0	0.00	4	73.88	73.30	-4	1,945	-0.21%
2019/10/21	0	0.00	1	73.00	72.80	-1	1,880	-0.05%
2019/10/18	0	0.00	1	72.60	72.60	-1	1,856	-0.05%
2019/10/17	0	0.00	13	71.88	72.60	-13	1,835	-0.71%
2019/10/16	0	0.00	2	71.05	70.70	-2	1,772	-0.11%
2019/10/15	0	0.00	9	70.12	70.40	-9	1,768	-0.51%
2019/10/14	8	69.48	3	69.83	69.20	5	1,777	0.28%
2019/10/09	2	69.55	3	70.13	69.60	-1	1,771	-0.06%
2019/10/08	0	0.00	6	69.53	69.90	-6	1,771	-0.34%
2019/10/07	1	68.40	4	68.90	68.40	-3	1,752	-0.17%
2019/10/04	0	0.00	2	68.10	68.10	-2	1,751	-0.11%
2019/10/03	3	67.60	2	68.15	67.60	1	1,755	0.06%
2019/10/02	0.4	68.40	3	68.37	68.40	-2.6	1,776	-0.15%
2019/10/01	0	0.00	1	67.50	67.50	-1	1,819	-0.05%
2019/09/26	3	67.30	0	0.00	67.00	3	1,864	0.16%
2019/09/23	3	68.07	0	0.00	68.10	3	1,867	0.16%
2019/09/20	19	68.84	2	68.90	68.30	17	1,866	0.91%
2019/09/19	10	69.84	0	0.00	69.50	10	1,862	0.54%
2019/09/18	2	70.75	1	71.00	70.70	1	1,943	0.05%
2019/09/17	7	71.47	0	0.00	71.50	7	2,027	0.35%
2019/09/16	0	0.00	2	71.45	71.50	-2	2,113	-0.09%
2019/09/12	0	0.00	1	70.90	70.90	-1	2,141	-0.05%
2019/09/11	0	0.00	2	71.15	70.40	-2	2,188	-0.09%
2019/09/06	3	70.20	0	0.00	70.10	3	2,209	0.14%
2019/09/05	2	71.00	1	70.90	70.60	1	2,209	0.05%
2019/09/03	1	71.10	6	70.95	70.40	-5	2,240	-0.22%
2019/09/02	0	0.00	2	71.20	71.20	-2	2,237	-0.09%
2019/08/30	0	0.00	1	70.90	69.70	-1	2,226	-0.04%
2019/08/27	0	0.00	1	70.40	70.80	-1	2,196	-0.05%
2019/08/23	5	70.70	0	0.00	70.80	5	2,132	0.23%
2019/08/22	0	0.00	6	70.03	70.80	-6	2,125	-0.28%
2019/08/21	0	0.00	4	68.90	68.90	-4	2,152	-0.19%
2019/08/20	0.3	67.90	0	0.00	67.60	0.3	2,141	0.01%
2019/08/19	3	68.17	0	0.00	68.20	3	2,115	0.14%
2019/08/16	4	68.78	0	0.00	68.80	4	2,095	0.19%
2019/08/15	1	69.20	9	69.24	69.10	-8	2,065	-0.39%
2019/08/14	5	66.68	8	66.80	67.20	-3	1,977	-0.15%
2019/08/12	1	64.10	3	64.17	64.10	-2	1,925	-0.10%
2019/08/08	2	63.00	2	63.80	63.00	0	1,934	0.00%
2019/08/05	2	64.05	4	64.50	63.30	-2	1,920	-0.10%
2019/08/02	2	65.05	0	0.00	64.90	2	1,912	0.10%
2019/07/31	1	66.50	0	0.00	66.50	1	1,922	0.05%
2019/07/29	2	66.95	0	0.00	66.90	2	1,922	0.10%
2019/07/26	0	0.00	2	67.10	67.10	-2	1,920	-0.10%
2019/07/24	2	66.65	0	0.00	66.50	2	1,930	0.10%
2019/07/22	0	0.00	1	67.60	67.20	-1	1,941	-0.05%
2019/07/18	0	0.00	1	67.60	67.40	-1	1,958	-0.05%
2019/07/17	0	0.00	2	67.50	66.80	-2	1,957	-0.10%
2019/07/16	1	67.60	0	0.00	67.60	1	1,933	0.05%
2019/07/15	1	68.40	0	0.00	68.40	1	1,903	0.05%
2019/07/12	2	68.60	0	0.00	68.70	2	1,927	0.10%
2019/07/11	1	69.30	1	69.70	69.20	0	1,925	0.00%
2019/07/09	3	68.67	0	0.00	68.60	3	1,940	0.15%
2019/07/08	2	69.40	0	0.00	69.10	2	1,950	0.10%
2019/07/05	4	70.63	0	0.00	70.50	4	1,928	0.21%
2019/07/04	0	0.00	2	76.00	76.00	-2	1,898	-0.11%
2019/07/03	1	74.60	0	0.00	74.60	1	1,864	0.05%
2019/07/01	4	75.50	0	0.00	75.20	4	1,864	0.21%
2019/06/28	3	75.70	0	0.00	75.50	3	1,854	0.16%
2019/06/27	3	76.20	2	76.65	76.40	1	1,850	0.05%
2019/06/26	5	76.08	2	76.90	75.80	3	1,874	0.16%
2019/06/25	5	76.68	0	0.00	78.00	5	1,855	0.27%
2019/06/24	0	0.00	3	77.77	78.00	-3	1,752	-0.17%
2019/06/21	2	76.00	6	76.43	76.50	-4	1,653	-0.24%
2019/06/19	0	0.00	1	73.50	74.90	-1	1,526	-0.07%
2019/06/18	0	0.00	1	72.90	72.50	-1	1,468	-0.07%
2019/06/17	0	0.00	3	72.13	72.30	-3	1,452	-0.21%
2019/06/14	0	0.00	1	71.30	71.10	-1	1,432	-0.07%
2019/06/13	2	70.90	0	0.00	70.60	2	1,418	0.14%
2019/06/12	0	0.00	2	72.35	71.60	-2	1,407	-0.14%
2019/06/11	0	0.00	6	71.00	71.50	-6	1,398	-0.43%
2019/06/10	0	0.00	1	69.60	69.40	-1	1,366	-0.07%
2019/06/06	1	68.50	0	0.00	68.50	1	1,354	0.07%
2019/06/04	2.3	68.63	10	68.80	68.60	-7.7	1,346	-0.57%
2019/06/03	0.1	69.40	0	0.00	69.00	0.1	1,318	0.01%
2019/05/30	1	68.90	0	0.00	68.90	1	1,293	0.08%
2019/05/27	0.4	70.00	0	0.00	70.00	0.4	1,233	0.03%
2019/05/22	1	69.50	0	0.00	69.40	1	1,231	0.08%
2019/05/20	10	69.00	2	69.60	69.50	8	1,217	0.66%
2019/05/16	1	68.80	0	0.00	68.80	1	1,203	0.08%
2019/05/13	2	70.00	3	70.20	69.50	-1	1,138	-0.09%
2019/05/10	0.2	70.00	0	0.00	69.50	0.2	1,148	0.02%
2019/05/09	2	70.35	0	0.00	70.00	2	1,141	0.18%
2019/05/08	1	71.90	0	0.00	71.90	1	1,120	0.09%
2019/05/07	1	72.80	0	0.00	72.80	1	1,103	0.09%
2019/05/06	2	72.85	0	0.00	72.80	2	1,105	0.18%
2019/04/30	2	73.75	0	0.00	73.80	2	1,086	0.18%
2019/04/29	0.2	74.20	0	0.00	73.90	0.2	1,062	0.02%
2019/04/26	4	74.25	0.1	74.80	74.30	3.9	1,054	0.37%
2019/04/25	1	75.10	0	0.00	75.10	1	1,039	0.10%
2019/04/24	1	75.90	0	0.00	75.70	1	1,022	0.10%
2019/04/23	0.3	76.00	0	0.00	75.80	0.3	1,022	0.03%
2019/04/22	0.1	76.40	0	0.00	76.20	0.1	1,018	0.01%
2019/04/18	2	76.10	0	0.00	75.40	2	1,043	0.19%
2019/04/17	1	77.10	0	0.00	77.20	1	1,035	0.10%
2019/04/12	4	78.40	0	0.00	78.10	4	994	0.40%
2019/04/10	2	78.85	2	79.50	79.70	0	978	0.00%
2019/04/09	0	0.00	1	79.40	79.80	-1	959	-0.10%
2019/04/08	3	78.70	9	79.37	79.20	-6	951	-0.63%
2019/04/03	2	78.35	0	0.00	78.50	2	924	0.22%
2019/04/02	8.4	79.02	0.4	78.70	78.70	8	914	0.88%
2019/04/01	8	80.05	0	0.00	79.60	8	903	0.89%
2019/03/29	2	81.10	4	80.87	80.90	-2	888	-0.23%
2019/03/28	3	77.83	0	0.00	77.70	3	874	0.34%
2019/03/27	4	79.58	0	0.00	79.30	4	873	0.46%
2019/03/26	1	80.30	0	0.00	80.10	1	874	0.11%
2019/03/25	2	80.30	0	0.00	80.60	2	874	0.23%
2019/03/22	6	81.10	3	81.67	81.20	3	872	0.34%
2019/03/21	1	81.90	0	0.00	81.90	1	869	0.12%
2019/03/15	0	0.00	1	81.39	81.70	-1	929	-0.11%
2019/03/14	0	0.00	2	81.10	81.00	-2	945	-0.21%
2019/03/13	0	0.00	2	80.90	81.10	-2	963	-0.21%
2019/03/12	0	0.00	5	80.38	80.40	-5	979	-0.51%
2019/03/11	2	79.65	0	0.00	79.40	2	999	0.20%
2019/03/08	1	80.80	0	0.00	80.70	1	1,046	0.10%
2019/03/07	0	0.00	2	81.95	81.40	-2	1,115	-0.18%
2019/03/06	1	81.00	5	81.74	81.90	-4	1,135	-0.35%
2019/03/05	3	81.13	0	0.00	81.10	3	1,138	0.26%
2019/03/04	2	80.75	2	81.45	81.50	0	1,140	0.00%
2019/02/26	3	82.53	8	82.81	82.70	-5	1,120	-0.45%
2019/02/25	2	82.20	17	82.06	82.10	-15	1,111	-1.35%
2019/02/22	1	82.10	0	0.00	82.50	1	1,115	0.09%
2019/02/21	3	82.67	0	0.00	82.60	3	1,120	0.27%
2019/02/20	0	0.00	5	82.84	83.10	-5	1,120	-0.45%
2019/02/19	2	81.55	12	81.60	81.50	-10	1,118	-0.89%
2019/02/18	2	81.65	1	82.30	81.40	1	1,162	0.09%
2019/02/15	1	81.70	2	82.30	81.80	-1	1,168	-0.09%
2019/02/14	1	81.80	1	82.50	81.70	0	1,173	0.00%
2019/02/13	2	81.55	0	0.00	81.20	2	1,173	0.17%
2019/02/11	4	81.78	4	82.53	81.80	0	1,183	0.00%
2019/01/28	3	81.87	0	0.00	81.60	3	1,197	0.25%
2019/01/25	2	81.85	2	82.25	82.50	0	1,217	0.00%
2019/01/23	0	0.00	2	81.70	81.80	-2	1,265	-0.16%
2019/01/21	1	81.50	0	81.40	81.70	1	1,361	0.07%
2019/01/18	1	81.50	0	0.00	81.30	1	1,427	0.07%
2019/01/17	2	81.75	1	82.40	82.00	1	1,469	0.07%
2019/01/16	1	81.70	0	0.00	82.00	1	1,505	0.07%
2019/01/15	0	0.00	1	82.40	82.10	-1	1,562	-0.06%
2019/01/03	0	0.00	5	77.80	77.60	-5	1,790	-0.28%
2018/12/24	1	79.50	0	0.00	79.50	1	2,026	0.05%
2018/12/19	1	83.10	1	84.00	83.60	0	2,093	0.00%
2018/12/14	2	84.20	2	84.70	84.40	0	2,231	0.00%
2018/12/13	3	84.37	0	84.50	84.30	3	2,304	0.13%
2018/12/12	0	0.00	1	84.90	85.40	-1	2,338	-0.04%
2018/12/11	1	84.10	1	84.10	84.00	0	2,359	0.00%
2018/12/10	1	84.20	1	85.20	84.30	0	2,431	0.00%
2018/12/07	2	85.75	0	0.00	85.30	2	2,425	0.08%
2018/12/05	0	0.00	2	88.65	89.10	-2	2,446	-0.08%
2018/12/04	1	88.20	1	89.90	88.50	0	2,471	0.00%
2018/12/03	4	88.60	0	0.00	87.70	4	2,499	0.16%
2018/11/26	0.2	82.00	0	0.00	82.30	0.2	2,601	0.01%
2018/11/23	0.2	81.20	0	0.00	81.20	0.2	2,649	0.01%
2018/11/21	0	0.00	0.6	83.50	83.60	-0.6	2,726	-0.02%
2018/11/13	0	0.00	8.2	78.48	80.00	-8.2	3,057	-0.27%
2018/11/05	0.2	77.90	0	0.00	77.80	0.2	3,252	0.01%
2018/10/29	2	77.10	0	0.00	76.10	2	3,537	0.06%
2018/10/17	0	0.00	10	55.05	54.70	-10	3,529	-0.28%
2018/10/16	5	54.10	0	0.00	54.10	5	3,495	0.14%
2018/10/11	16	55.20	3	55.60	54.00	13	3,437	0.38%
2018/10/09	0	0.00	10	59.65	59.10	-10	3,391	-0.29%
2018/10/08	11	59.12	1	59.70	59.00	10	3,388	0.30%
2018/10/05	2	59.90	0	0.00	59.70	2	3,387	0.06%
2018/10/04	0	0.00	0.1	61.10	61.30	-0.1	3,380	0.00%
2018/10/03	0	0.00	1	61.90	62.00	-1	3,393	-0.03%
2018/10/02	0	0.00	2	61.25	61.70	-2	3,372	-0.06%
2018/10/01	0	0.00	8	61.29	61.40	-8	3,371	-0.24%
2018/09/28	2	60.30	0.3	60.40	60.70	1.7	3,413	0.05%
2018/09/26	1	59.60	0	0.00	59.90	1	3,360	0.03%
2018/09/25	0	0.00	5	59.90	60.00	-5	3,374	-0.15%
2018/09/21	0	0.00	10	58.80	58.80	-10	3,340	-0.30%
2018/09/14	0	0.00	1	58.10	58.10	-1	3,439	-0.03%
2018/09/11	5	56.00	0	0.00	56.80	5	3,432	0.15%
2018/09/10	9	57.69	0	0.00	55.90	9	3,460	0.26%
2018/09/06	0	0.00	1	60.00	59.30	-1	3,475	-0.03%
2018/09/05	9	60.49	0	0.00	59.30	9	3,500	0.26%
2018/09/04	2	61.20	0	0.00	61.50	2	3,525	0.06%
2018/09/03	5	61.80	0	0.00	61.60	5	3,551	0.14%
2018/08/30	1	62.10	4	62.70	62.80	-3	3,573	-0.08%
2018/08/29	0	0.00	4	61.90	62.00	-4	3,583	-0.11%
2018/08/28	1	61.50	0	0.00	61.50	1	3,611	0.03%
2018/08/24	2	61.45	0	0.00	61.50	2	3,642	0.05%
2018/08/23	4	62.15	0	0.00	62.00	4	3,715	0.11%
2018/08/22	0	0.00	2	62.90	62.80	-2	3,725	-0.05%
2018/08/21	12	62.35	12.5	61.94	62.00	-0.5	3,709	-0.01%
2018/08/20	4	62.85	2	62.40	62.20	2	3,702	0.05%
2018/08/16	5	63.02	1	63.20	62.90	4	3,766	0.11%
2018/08/15	8	62.56	8	62.81	62.50	0	3,706	0.00%
2018/08/14	1	59.40	0	0.00	59.40	1	3,595	0.03%
2018/08/10	3	60.97	3	61.00	61.00	0	3,694	0.00%
2018/08/09	0	0.00	4	61.50	61.30	-4	3,740	-0.11%
2018/08/08	0	0.00	10	61.40	61.80	-10	3,881	-0.26%
2018/08/06	0	0.00	1	60.30	60.30	-1	3,943	-0.03%
2018/08/01	0	0.00	5	59.18	59.40	-5	3,903	-0.13%
2018/07/31	0	0.00	4	58.60	58.60	-4	3,883	-0.10%
2018/07/30	5	57.80	0	0.00	58.00	5	3,871	0.13%
2018/07/27	12.5	61.96	10	62.21	62.00	2.5	3,790	0.07%
2018/07/26	7	62.00	2	62.10	62.00	5	3,688	0.14%
2018/07/25	0	0.00	2	64.00	62.60	-2	3,689	-0.05%
2018/07/24	0	0.00	2	62.20	62.00	-2	3,654	-0.05%
2018/07/20	4	61.90	0	0.00	61.80	4	3,664	0.11%
2018/07/19	2	62.20	0	0.00	62.20	2	3,682	0.05%
2018/07/16	0	0.00	7	62.50	62.60	-7	3,682	-0.19%
2018/07/11	4	60.75	8	61.45	62.00	-4	3,791	-0.11%
2018/07/10	4	61.20	2	61.90	61.10	2	3,797	0.05%
2018/07/09	0	0.00	8	61.13	61.60	-8	3,855	-0.21%
2018/07/05	11	60.15	1	59.50	59.60	10	3,902	0.26%
2018/07/03	2	60.70	0	0.00	60.70	2	4,130	0.05%
2018/07/02	2	61.60	0	0.00	61.80	2	4,159	0.05%
2018/06/29	0	0.00	2	61.90	62.20	-2	4,158	-0.05%
2018/06/26	2	61.40	0	0.00	61.60	2	4,252	0.05%
2018/06/25	53	62.83	4	62.90	62.60	49	4,338	1.13%
2018/06/22	0	0.00	2	62.90	63.00	-2	4,742	-0.04%
2018/06/20	19	62.34	0	0.00	62.40	19	4,985	0.38%
2018/06/19	15	62.87	0	0.00	62.80	15	5,034	0.30%
2018/06/11	0	0.00	2	64.60	64.50	-2	5,338	-0.04%
2018/06/08	0	0.00	1	65.00	65.00	-1	5,401	-0.02%
2018/06/06	0	0.00	16	64.82	65.00	-16	5,485	-0.29%
2018/06/04	0	0.00	41	64.00	64.40	-41	5,602	-0.73%
2018/05/31	2	61.90	0	0.00	61.30	2	5,903	0.03%
2018/05/30	0	0.00	500	61.69	61.40	-500	5,995	-8.34%	大賣/鉅額交易
2018/05/25	120	62.40	4	62.38	62.70	116	6,103	1.90%	大買/鉅額交易
2018/05/23	0	0.00	2	61.40	61.20	-2	6,142	-0.03%
2018/05/22	80	61.84	27	61.51	61.90	53	6,171	0.86%
2018/05/21	0	0.00	5	60.76	62.00	-5	6,146	-0.08%
2018/05/18	0	0.00	2	59.80	59.60	-2	6,028	-0.03%
2018/05/16	327	60.50	3	60.70	60.00	324	6,008	5.39%	大買/鉅額交易
2018/05/14	0	0.00	2	58.95	59.00	-2	6,001	-0.03%
2018/05/09	0	0.00	9.9	57.81	58.20	-9.9	5,944	-0.17%
2018/05/07	0	0.00	0.5	57.60	57.60	-0.5	5,935	-0.01%
2018/05/04	6	57.23	0	0.00	57.00	6	5,920	0.10%
2018/05/03	21	57.66	0	0.00	57.60	21	5,916	0.35%
2018/05/02	1	57.90	2	58.05	58.80	-1	5,917	-0.02%
2018/04/30	2	57.00	2	57.70	57.70	0	5,881	0.00%
2018/04/27	0	0.00	5	57.80	57.30	-5	5,887	-0.08%
2018/04/25	1	57.60	1.1	57.98	57.80	-0.1	5,887	0.00%
2018/04/24	2	57.25	62	57.61	58.20	-60	5,892	-1.02%
2018/04/23	2	58.00	0	0.00	58.10	2	5,918	0.03%
2018/04/20	60	58.70	1	58.70	58.10	59	5,971	0.99%
2018/04/18	0	0.00	50	56.93	58.10	-50	5,973	-0.84%
2018/04/16	1	58.90	0	0.00	58.80	1	5,966	0.02%
2018/04/13	0	0.00	681	58.58	58.60	-681	5,943	-11.46%	大賣/鉅額交易
2018/04/12	1	58.90	7	58.77	58.60	-6	5,904	-0.10%
2018/04/11	65	58.20	5.2	58.34	58.10	59.8	5,899	1.01%
2018/04/10	4	58.33	1	58.60	58.50	3	5,854	0.05%
2018/04/09	1	58.30	6	57.93	58.50	-5	5,787	-0.09%
2018/04/03	0	0.00	5	56.60	56.70	-5	5,628	-0.09%
2018/04/02	5	56.30	2	56.30	56.30	3	5,594	0.05%
2018/03/31	2	56.50	3	56.80	56.40	-1	5,597	-0.02%
2018/03/30	101	55.97	6	56.27	56.40	95	5,566	1.71%	大買/
2018/03/29	3	56.40	178	56.78	56.30	-175	5,495	-3.18%	大賣/鉅額交易
2018/03/28	9	57.03	6	56.95	57.00	3	5,485	0.05%
2018/03/27	127.5	59.12	0	57.00	57.00	127.5	5,392	2.36%	大買/鉅額交易
2018/03/26	30	58.11	7	58.21	58.00	23	4,942	0.47%
2018/03/23	246	58.42	5	56.92	58.90	241	4,854	4.96%	大買/鉅額交易
2018/03/22	3	58.33	52	59.15	57.50	-49	4,639	-1.06%
2018/03/21	289	58.86	6	58.90	59.10	283	4,534	6.24%	大買/鉅額交易
2018/03/20	100	58.00	2	58.10	58.10	98	4,400	2.23%
2018/03/19	1	58.40	6	57.62	58.00	-5	4,319	-0.12%
2018/03/15	11.1	56.90	4	57.08	57.40	7.1	4,157	0.17%
2018/03/14	1	55.70	3	55.70	55.60	-2	4,021	-0.05%
2018/03/13	0	0.00	1	55.30	55.50	-1	3,960	-0.03%
2018/03/12	13	55.48	67	55.29	55.40	-54	3,927	-1.38%
2018/03/09	7	54.37	1	54.70	54.20	6	3,880	0.15%
2018/03/08	3	54.87	2	55.25	54.70	1	3,864	0.03%
2018/03/07	2	53.85	1	54.20	55.30	1	3,723	0.03%
2018/03/06	0	0.00	1	52.50	52.30	-1	3,379	-0.03%
2018/03/05	2	53.10	0	0.00	51.90	2	3,440	0.06%
2018/03/02	42	51.50	0	0.00	51.40	42	3,274	1.28%
2018/03/01	1	51.50	1	51.90	51.90	0	3,230	0.00%
2018/02/26	10	51.60	6	51.85	52.00	4	3,204	0.12%
2018/02/23	0	0.00	3	51.47	50.70	-3	3,190	-0.09%
2018/02/22	2	48.95	8	50.16	50.80	-6	3,327	-0.18%
2018/02/21	0	0.00	2	49.50	49.30	-2	3,556	-0.06%
2018/02/12	0	0.00	10	47.65	47.60	-10	4,078	-0.25%
2018/02/09	0	0.00	2	47.10	47.65	-2	4,123	-0.05%
2018/02/06	2	48.20	7	47.67	47.30	-5	4,428	-0.11%
2018/02/02	5	50.98	0.1	51.00	51.00	4.9	4,559	0.11%
2018/02/01	3	51.40	0	0.00	51.40	3	4,662	0.06%
2018/01/25	0	0.00	1	52.80	52.80	-1	4,987	-0.02%
2018/01/24	0	0.00	2	52.30	52.30	-2	4,986	-0.04%
2018/01/23	2	52.35	2	52.20	51.90	0	5,006	0.00%
2018/01/22	2	52.45	4	52.45	52.60	-2	5,025	-0.04%
2018/01/19	7	53.10	1	52.70	52.70	6	5,106	0.12%
2018/01/17	0	0.00	1	53.30	53.10	-1	5,056	-0.02%
2018/01/16	0	0.00	1	53.50	53.40	-1	5,001	-0.02%
2018/01/15	0	0.00	1	52.60	52.50	-1	4,965	-0.02%
2018/01/12	2	52.10	0	0.00	52.10	2	4,958	0.04%
2018/01/11	4	52.15	10	52.29	52.00	-6	4,944	-0.12%
2018/01/10	0	0.00	2	51.80	51.50	-2	4,850	-0.04%
2018/01/05	12	51.23	6	51.25	51.80	6	4,806	0.12%
2018/01/04	0	0.00	1	50.40	50.60	-1	4,759	-0.02%
2018/01/03	0	0.00	1	50.90	50.80	-1	4,753	-0.02%
2018/01/02	0	0.00	10	50.50	50.50	-10	4,720	-0.21%