潤泰全 (2915)-合庫-自強券商分點個股進出

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
60.1
漲跌
▲0.2
漲幅
+0.33%
成交量
2,347張
產業
上市貿易百貨類股▲0.33%
733人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰全 (2915)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/04/22	0	0.00	1	60.00	60.00	-1	2,260	-0.04%
2024/04/19	5	59.28	7	59.31	59.60	-2	2,216	-0.09%
2024/04/18	0	0.00	1.1	59.40	60.00	-1.1	2,202	-0.05%
2024/04/16	6.1	58.47	0	0.00	58.40	6.1	2,188	0.28%
2024/04/15	0	0.00	0.5	59.80	59.70	-0.5	2,155	-0.02%
2024/04/12	6.2	59.53	0.5	59.60	59.30	5.7	2,166	0.26%
2024/04/11	1	59.30	0	0.00	59.80	1	2,169	0.05%
2024/04/10	0	0.00	2	59.90	60.30	-2	2,168	-0.09%
2024/04/09	0	0.00	1.2	59.80	59.90	-1.2	2,194	-0.05%
2024/04/08	0.1	59.40	0	0.00	59.30	0.1	2,262	0.00%
2024/04/03	1.1	59.61	0	0.00	59.60	1.1	2,297	0.05%
2024/04/02	0	0.00	5	59.90	59.90	-5	2,339	-0.21%
2024/04/01	0	0.00	1.2	60.20	60.30	-1.2	2,359	-0.05%
2024/03/29	0.1	59.40	15	59.50	59.40	-14.9	2,356	-0.63%
2024/03/28	0	0.00	2	60.00	59.60	-2	2,361	-0.08%
2024/03/27	0.1	59.50	3.2	59.60	59.40	-3.1	2,371	-0.13%
2024/03/26	0	0.00	5	59.00	59.00	-5	2,383	-0.21%
2024/03/22	2	58.70	0	0.00	59.00	2	2,438	0.08%
2024/03/21	0	0.00	2	58.95	58.80	-2	2,460	-0.08%
2024/03/20	0	0.00	10	58.20	57.80	-10	2,629	-0.38%
2024/03/19	11.1	58.29	6	58.82	58.20	5.1	2,641	0.19%
2024/03/18	0.2	59.20	1	59.80	59.10	-0.8	2,600	-0.03%
2024/03/15	1.8	59.08	2	59.75	59.20	-0.2	2,652	-0.01%
2024/03/14	2.4	59.49	1	59.20	59.60	1.4	2,577	0.05%
2024/03/13	0.7	61.06	9	61.10	61.20	-8.3	2,512	-0.33%
2024/03/12	0	0.00	7.6	61.19	61.20	-7.6	2,524	-0.30%
2024/03/11	0	0.00	7	60.47	60.80	-7	2,537	-0.28%
2024/03/07	10.2	59.41	0	0.00	59.50	10.2	2,525	0.41%
2024/03/06	0	0.00	4.3	59.88	60.00	-4.3	2,523	-0.17%
2024/03/05	2	59.30	7	59.44	59.50	-5	2,560	-0.20%
2024/03/04	0.2	59.30	0	0.00	59.10	0.2	2,569	0.01%
2024/03/01	0	0.00	8.6	59.35	59.50	-8.6	2,552	-0.34%
2024/02/29	10.8	59.05	3	59.00	59.20	7.8	2,556	0.30%
2024/02/27	2.9	59.75	0	0.00	59.50	2.9	2,533	0.11%
2024/02/26	0.2	60.30	0	0.00	60.20	0.2	2,514	0.01%
2024/02/23	7.5	60.23	0	0.00	60.20	7.5	2,534	0.30%
2024/02/22	1	60.50	0	0.00	60.50	1	2,556	0.04%
2024/02/19	25	60.82	1	61.20	61.10	24	2,695	0.89%
2024/02/16	1.5	60.01	0	0.00	60.40	1.5	2,858	0.05%
2024/02/15	2	59.90	0	0.00	60.20	2	3,005	0.07%
2024/02/02	0.1	60.60	0	0.00	60.50	0.1	2,989	0.00%
2024/02/01	2	60.80	0	0.00	60.90	2	2,985	0.07%
2024/01/31	1	60.20	0	0.00	60.10	1	2,982	0.03%
2024/01/30	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/29	2	61.30	0	0.00	61.30	2	2,963	0.07%
2024/01/26	0	0.00	2	61.10	61.10	-2	2,962	-0.07%
2024/01/23	3	60.10	0	0.00	60.20	3	2,989	0.10%
2024/01/22	2	60.15	0	0.00	60.10	2	2,978	0.07%
2024/01/19	2	60.30	0	0.00	60.30	2	2,970	0.07%
2024/01/18	2.3	60.17	0	0.00	60.30	2.3	2,970	0.08%
2024/01/17	2.1	60.47	0	0.00	60.10	2.1	2,954	0.07%
2024/01/16	6.1	61.36	0	0.00	61.10	6.1	2,902	0.21%
2024/01/12	5.3	62.23	0	0.00	62.00	5.3	2,872	0.18%
2024/01/11	4.2	62.53	0	0.00	62.60	4.2	2,883	0.15%
2024/01/10	1	63.00	0	0.00	62.90	1	2,970	0.03%
2024/01/09	13	63.00	0	0.00	63.00	13	2,973	0.44%
2024/01/08	0.1	63.40	12	63.20	63.20	-11.9	2,961	-0.40%
2024/01/05	3.1	63.93	0	0.00	63.70	3.1	2,938	0.11%
2024/01/04	3.3	63.99	0	0.00	63.80	3.3	2,930	0.11%
2024/01/03	0	0.00	5	64.60	64.50	-5	2,926	-0.17%
2024/01/02	14	65.06	0	0.00	64.90	14	2,881	0.49%
2023/12/29	8	64.26	1	64.00	64.30	7	2,801	0.25%
2023/12/28	0	0.00	9	64.17	64.10	-9	2,782	-0.32%
2023/12/27	1	63.50	0	0.00	63.50	1	2,750	0.04%
2023/12/26	0	0.00	1	62.90	63.40	-1	2,721	-0.04%
2023/12/25	0	0.00	1	63.10	62.80	-1	2,719	-0.04%
2023/12/20	11	62.78	6.1	62.81	62.60	4.9	2,688	0.18%
2023/12/19	3.1	62.47	0	0.00	62.60	3.1	2,667	0.12%
2023/12/18	0	0.00	5	63.50	63.60	-5	2,641	-0.19%
2023/12/15	0	0.00	1	63.30	63.10	-1	2,638	-0.04%
2023/12/13	1	62.00	0	0.00	62.00	1	2,421	0.04%
2023/12/12	14	62.24	0	0.00	62.40	14	2,424	0.58%
2023/12/11	2	62.80	0	0.00	63.50	2	2,352	0.08%
2023/12/08	3	63.30	0	0.00	63.10	3	2,347	0.13%
2023/12/07	2	63.85	3	64.10	63.70	-1	2,338	-0.04%
2023/12/06	0	0.00	7	64.96	64.50	-7	2,304	-0.30%
2023/12/05	8	63.88	0	0.00	63.70	8	2,257	0.35%
2023/12/04	1	64.10	20	63.80	63.90	-19	2,232	-0.85%
2023/12/01	0	0.00	20	62.60	62.70	-20	2,201	-0.91%
2023/11/30	0	0.00	26	62.98	63.00	-26	2,181	-1.19%
2023/11/29	21	61.97	0	0.00	61.50	21	2,132	0.98%
2023/11/27	3	61.20	0	0.00	61.10	3	2,104	0.14%
2023/11/22	3	61.37	0	0.00	61.30	3	2,142	0.14%
2023/11/21	3	61.67	0	0.00	61.60	3	2,133	0.14%
2023/11/20	6.7	61.64	0	0.00	61.50	6.7	2,102	0.32%
2023/11/17	0.3	63.50	0	0.00	63.30	0.3	2,026	0.01%
2023/11/16	2	64.75	0	0.00	64.00	2	2,018	0.10%
2023/11/15	21.2	64.71	3.2	64.31	64.80	18	2,009	0.90%
2023/11/14	3	61.97	21	62.14	62.30	-18	1,838	-0.98%
2023/11/07	2	58.40	0	0.00	58.30	2	1,820	0.11%
2023/11/06	1	58.90	1	59.00	58.70	0	1,851	0.00%
2023/11/03	1	58.30	0	0.00	58.70	1	1,908	0.05%
2023/11/02	0	0.00	2	58.10	57.90	-2	1,920	-0.10%
2023/11/01	10	56.60	0	0.00	56.60	10	1,920	0.52%
2023/10/30	1	57.00	3	57.30	57.20	-2	1,939	-0.10%
2023/10/26	1	57.20	0	0.00	57.10	1	1,973	0.05%
2023/10/25	2	58.20	0	0.00	58.00	2	1,973	0.10%
2023/10/24	0	0.00	1	58.40	58.20	-1	1,988	-0.05%
2023/10/20	20	57.05	20	57.70	57.70	0	2,020	0.00%
2023/10/19	1	58.00	0	0.00	58.00	1	2,050	0.05%
2023/10/17	0	0.00	2.4	59.17	58.90	-2.4	2,007	-0.12%
2023/10/13	0	0.00	1	59.70	59.30	-1	2,087	-0.05%
2023/10/04	0.2	58.50	0	0.00	58.20	0.2	2,112	0.01%
2023/10/02	1	58.70	0	0.00	58.60	1	2,114	0.05%
2023/09/26	2	59.05	0	0.00	58.80	2	2,205	0.09%
2023/09/25	5	59.10	0	0.00	59.30	5	2,214	0.23%
2023/09/22	2	58.90	0	0.00	59.50	2	2,207	0.09%
2023/09/21	1	59.70	0	0.00	59.70	1	2,215	0.05%
2023/09/20	2	60.00	0	0.00	60.50	2	2,219	0.09%
2023/09/19	8	60.05	0	0.00	60.80	8	2,185	0.37%
2023/09/18	2	60.05	10	60.25	60.30	-8	2,180	-0.37%
2023/09/15	1.3	60.09	0	0.00	60.00	1.3	2,205	0.06%
2023/09/13	0.2	60.40	2	60.70	60.10	-1.8	2,200	-0.08%
2023/09/12	10	60.77	0	0.00	60.70	10	2,250	0.44%
2023/09/11	1	60.70	0	0.00	61.00	1	2,250	0.04%
2023/09/07	2	60.55	0	0.00	60.80	2	2,293	0.09%
2023/09/06	2	61.05	0	0.00	61.20	2	2,312	0.09%
2023/09/05	1	61.70	0	0.00	61.90	1	2,318	0.04%
2023/09/01	2	62.05	0	0.00	61.90	2	2,375	0.08%
2023/08/29	0	0.00	5	62.18	62.30	-5	2,537	-0.20%
2023/08/28	0	0.00	2	60.95	60.70	-2	2,489	-0.08%
2023/08/25	0	0.00	1	60.59	60.20	-1	2,493	-0.04%
2023/08/24	1	59.40	0	0.00	59.50	1	2,478	0.04%
2023/08/23	1	59.70	0	0.00	59.50	1	2,478	0.04%
2023/08/22	3	59.97	0	0.00	59.70	3	2,494	0.12%
2023/08/18	2	59.10	1	59.00	58.90	1	2,458	0.04%
2023/08/17	0.2	58.70	0	0.00	59.60	0.2	2,466	0.01%
2023/08/16	0.2	60.20	3	60.00	60.20	-2.8	2,440	-0.11%
2023/08/15	1	60.60	0	0.00	60.90	1	2,422	0.04%
2023/08/14	0.1	60.80	2	62.10	60.80	-1.9	2,437	-0.08%
2023/08/11	1	60.60	2	61.40	61.30	-1	2,411	-0.04%
2023/08/09	1	61.70	0	0.00	61.80	1	2,443	0.04%
2023/08/04	1.5	62.03	2	62.10	62.20	-0.5	2,405	-0.02%
2023/08/02	1	62.20	1	63.10	62.50	0	2,421	0.00%
2023/08/01	0	0.00	2	62.50	62.70	-2	2,406	-0.08%
2023/07/31	0	0.00	1	62.00	62.00	-1	2,392	-0.04%
2023/07/28	1	61.60	0	0.00	61.70	1	2,397	0.04%
2023/07/25	6	61.15	0	0.00	61.00	6	2,387	0.25%
2023/07/24	5	60.80	1	60.80	61.30	4	2,419	0.17%
2023/07/20	1	62.50	11	62.81	62.50	-10	2,483	-0.40%
2023/07/19	2	61.05	0	0.00	60.80	2	2,503	0.08%
2023/07/18	0	0.00	1	62.10	62.20	-1	2,509	-0.04%
2023/07/14	0	0.00	2	61.30	61.40	-2	2,522	-0.08%
2023/07/13	0	0.00	35	60.81	60.90	-35	2,540	-1.38%
2023/07/11	0	0.00	3	62.00	61.80	-3	2,548	-0.12%
2023/07/10	0	0.00	6	61.48	61.50	-6	2,568	-0.23%
2023/07/06	1	60.70	0.3	61.36	60.60	0.7	2,596	0.03%
2023/07/05	16	62.66	0	0.00	61.90	16	2,579	0.62%
2023/07/04	20	62.15	1	61.40	62.50	19	2,562	0.74%
2023/07/03	0	0.00	10	61.25	61.00	-10	2,547	-0.39%
2023/06/29	1.4	60.66	0	0.00	60.40	1.4	2,569	0.05%
2023/06/28	0.1	60.80	3	60.97	60.80	-2.9	2,579	-0.11%
2023/06/26	0	0.00	0	59.30	59.10	0	2,604	0.00%
2023/06/21	0.5	59.40	13	59.50	58.70	-12.5	2,638	-0.47%
2023/06/19	0.2	59.70	5	59.70	59.80	-4.8	2,647	-0.18%
2023/06/16	7.8	59.84	0	0.00	59.60	7.8	2,694	0.29%
2023/06/15	0	0.00	10	60.70	60.70	-10	2,738	-0.37%
2023/06/14	16.3	60.61	0	0.00	60.50	16.3	2,795	0.58%
2023/06/13	5	60.10	6	61.10	60.70	-1	2,879	-0.03%
2023/06/12	6.5	60.47	15	60.35	60.30	-8.5	3,139	-0.27%
2023/06/09	0	0.00	75.3	61.11	61.10	-75.3	3,130	-2.41%
2023/06/08	0.5	61.10	11	61.11	61.10	-10.5	3,131	-0.34%
2023/06/07	5.5	61.15	0	0.00	61.40	5.5	3,131	0.18%
2023/06/06	22.6	60.87	1	60.50	60.90	21.6	3,097	0.70%
2023/06/05	10	60.60	5	59.70	60.50	5	3,067	0.16%
2023/06/01	1.5	56.97	1	56.90	57.00	0.5	2,946	0.02%
2023/05/26	4	55.95	0	0.00	55.90	4	3,012	0.13%
2023/05/25	2	56.65	0	0.00	56.50	2	2,995	0.07%
2023/05/23	0	0.00	2	57.40	57.10	-2	3,000	-0.07%
2023/05/22	20	56.80	0	0.00	57.00	20	2,997	0.67%
2023/05/18	20	56.20	0	0.00	56.10	20	3,012	0.66%
2023/05/17	2	55.30	10	55.80	55.50	-8	3,013	-0.27%
2023/05/16	8	55.46	0	0.00	55.50	8	3,013	0.27%
2023/05/15	2	54.85	0	0.00	54.70	2	3,008	0.07%
2023/05/12	1	56.50	1	56.50	56.50	0	2,950	0.00%
2023/05/10	1	57.80	0	0.00	57.80	1	2,920	0.03%
2023/05/09	0	0.00	1	58.00	57.90	-1	2,925	-0.03%
2023/05/08	0	0.00	5	58.60	58.50	-5	2,929	-0.17%
2023/05/02	0.2	57.50	0	0.00	57.50	0.2	3,014	0.01%
2023/04/28	11	58.05	5	58.60	57.80	6	3,084	0.19%
2023/04/26	0	0.00	5	57.40	57.60	-5	3,038	-0.16%
2023/04/25	0.3	58.38	0	0.00	57.50	0.3	2,990	0.01%
2023/04/24	5	58.20	0	0.00	58.20	5	2,914	0.17%
2023/04/21	4	56.35	0	0.00	56.00	4	2,856	0.14%
2023/04/20	1	56.40	0	0.00	56.40	1	2,802	0.04%
2023/04/19	5	57.30	0	0.00	56.70	5	2,804	0.18%
2023/04/18	0.1	57.40	0	0.00	57.20	0.1	2,794	0.00%
2023/04/17	0	0.00	15	58.00	58.00	-15	2,807	-0.53%
2023/04/14	3	58.03	21	58.15	58.00	-18	2,819	-0.64%
2023/04/13	3	57.97	7	58.10	58.10	-4	2,815	-0.14%
2023/04/12	10	58.60	0	0.00	58.40	10	2,803	0.36%
2023/04/11	30	57.70	1	57.50	57.40	29	2,790	1.04%
2023/04/10	0	0.00	20	57.00	56.90	-20	2,807	-0.71%
2023/04/07	2	56.90	17	56.90	56.70	-15	2,833	-0.53%
2023/04/06	1	56.40	0	0.00	56.30	1	2,862	0.03%
2023/03/31	6	56.77	0	0.00	56.50	6	2,882	0.21%
2023/03/28	2	56.45	0	0.00	56.40	2	3,582	0.06%
2023/03/24	10	57.30	1	57.00	57.00	9	4,147	0.22%
2023/03/23	20	57.05	0	0.00	57.00	20	4,176	0.48%
2023/03/22	3	56.97	2	57.10	57.00	1	4,223	0.02%
2023/03/21	6	57.10	0	0.00	56.80	6	4,286	0.14%
2023/03/20	6	56.07	11	55.46	55.60	-5	4,364	-0.11%
2023/03/17	42	57.87	0	0.00	57.90	42	4,349	0.97%
2023/03/16	1	57.60	5	57.98	58.30	-4	4,469	-0.09%
2023/03/15	77	59.02	16.3	58.96	58.50	60.7	4,473	1.36%
2023/03/14	3	64.70	5.2	64.98	64.60	-2.2	4,278	-0.05%
2023/03/13	28	65.00	0	0.00	65.50	28	4,489	0.62%
2023/03/10	11	65.95	0	0.00	66.00	11	4,567	0.24%
2023/03/09	15	67.13	10.2	66.90	66.80	4.8	4,610	0.10%
2023/03/08	0	0.00	30.3	67.05	67.20	-30.3	4,630	-0.65%
2023/03/07	0	0.00	35	67.07	67.10	-35	4,640	-0.75%
2023/03/06	5	66.70	0.3	66.80	66.70	4.7	4,661	0.10%
2023/03/03	21	66.22	0	0.00	66.00	21	4,712	0.45%
2023/03/02	8	66.40	0	0.00	66.20	8	4,796	0.17%
2023/03/01	11	66.47	0	0.00	66.40	11	4,886	0.23%
2023/02/21	0	0.00	20	67.80	67.70	-20	5,012	-0.40%
2023/02/20	0	0.00	10.4	68.10	68.10	-10.4	5,120	-0.20%
2023/02/17	0.2	67.80	7.8	67.90	67.80	-7.6	5,238	-0.15%
2023/02/16	0	0.00	18	67.66	68.00	-18	5,406	-0.33%
2023/02/15	0	0.00	11	67.40	67.40	-11	5,452	-0.20%
2023/02/14	0	0.00	12	67.18	67.20	-12	5,461	-0.22%
2023/02/13	3	65.87	3	66.20	66.10	0	5,500	0.00%
2023/02/10	12.3	65.90	0	0.00	65.60	12.3	5,553	0.22%
2023/02/09	0	0.00	27	66.90	66.80	-27	5,599	-0.48%
2023/02/06	0	0.00	20	67.10	66.40	-20	5,757	-0.35%
2023/02/03	0	0.00	13	67.46	67.50	-13	5,774	-0.23%
2023/02/02	1	68.10	49	67.95	67.90	-48	5,809	-0.83%
2023/02/01	12	67.36	0	0.00	67.40	12	5,872	0.20%
2023/01/31	4	66.50	7.6	67.33	66.90	-3.6	5,928	-0.06%
2023/01/30	6	65.20	0	0.00	65.10	6	5,901	0.10%
2023/01/13	0	0.00	5	64.60	64.00	-5	5,991	-0.08%
2023/01/11	0	0.00	1	64.00	64.00	-1	6,288	-0.02%
2023/01/10	0	0.00	1	64.00	64.00	-1	6,318	-0.02%
2023/01/09	15	64.10	0.3	64.00	64.00	14.7	6,329	0.23%
2023/01/06	5	63.50	0	0.00	63.10	5	6,363	0.08%
2023/01/05	3.3	63.46	0	0.00	63.30	3.3	6,551	0.05%
2023/01/04	0	0.00	2	64.80	64.20	-2	6,812	-0.03%
2022/12/30	10.4	65.04	0	0.00	65.00	10.4	6,950	0.15%
2022/12/29	5	66.00	0	0.00	65.90	5	6,996	0.07%
2022/12/28	10	67.50	0	0.00	66.90	10	7,119	0.14%
2022/12/27	0	0.00	20.3	67.95	67.90	-20.3	7,294	-0.28%
2022/12/26	0	0.00	9	67.36	67.30	-9	7,293	-0.12%
2022/12/23	10	65.60	11	66.70	66.70	-1	7,274	-0.01%
2022/12/22	25	66.54	24	67.25	66.60	1	7,234	0.01%
2022/12/21	16	64.08	0	0.00	64.90	16	7,035	0.23%
2022/12/20	21	64.81	2	65.20	64.10	19	6,836	0.28%
2022/12/19	27	67.56	0	0.00	67.00	27	6,653	0.41%
2022/12/16	26	69.63	37	70.34	68.70	-11	6,402	-0.17%
2022/12/15	0	0.00	46	69.53	69.10	-46	6,149	-0.75%
2022/12/14	0	0.00	44	68.63	69.30	-44	6,138	-0.72%
2022/12/13	15	67.37	1	67.50	66.90	14	6,097	0.23%
2022/12/12	28	66.69	15	66.27	66.50	13	6,108	0.21%
2022/12/09	1	69.10	20	69.15	68.90	-19	6,048	-0.31%
2022/12/08	64	69.20	60	69.04	69.10	4	5,996	0.07%
2022/12/07	22	71.00	57.1	70.53	71.30	-35.1	5,828	-0.60%
2022/12/06	27	71.07	2	71.05	70.00	25	5,757	0.43%
2022/12/05	119.4	70.49	77	69.56	70.40	42.4	5,702	0.74%	大買/
2022/12/02	21	67.82	2	67.60	67.20	19	5,566	0.34%
2022/12/01	0	0.00	24	66.51	66.30	-24	5,549	-0.43%
2022/11/29	9	65.68	23	65.81	66.10	-14	5,555	-0.25%
2022/11/28	7	65.44	5	65.10	66.10	2	5,623	0.04%
2022/11/25	10	66.45	2	66.65	66.00	8	5,670	0.14%
2022/11/24	60	66.35	29	66.46	66.80	31	5,627	0.55%
2022/11/23	10	65.00	1	64.30	65.00	9	5,536	0.16%
2022/11/22	10	63.30	16	63.96	64.00	-6	5,479	-0.11%
2022/11/21	6	64.30	9	64.90	64.10	-3	5,480	-0.05%
2022/11/18	0.2	64.20	0	0.00	64.00	0.2	5,485	0.00%
2022/11/17	5	64.00	2	64.05	63.90	3	5,456	0.05%
2022/11/16	4.2	65.53	9	65.82	65.20	-4.8	5,409	-0.09%
2022/11/15	0	0.00	36	66.57	67.10	-36	5,317	-0.68%
2022/11/14	17.2	64.92	3	65.27	65.00	14.2	5,222	0.27%
2022/11/11	5	61.40	1	62.50	62.70	4	5,066	0.08%
2022/11/09	0	0.00	2	61.95	61.50	-2	5,132	-0.04%
2022/11/08	0	0.00	16	60.61	61.20	-16	5,205	-0.31%
2022/11/07	0	0.00	14	59.54	59.30	-14	5,240	-0.27%
2022/11/04	11.1	59.67	0	0.00	59.60	11.1	5,279	0.21%
2022/11/02	0	0.00	3	57.90	58.60	-3	5,400	-0.06%
2022/11/01	0	0.00	5	56.10	56.70	-5	5,495	-0.09%
2022/10/28	2	55.40	7.3	55.76	55.80	-5.3	5,610	-0.09%
2022/10/27	1	53.90	10	54.52	54.80	-9	5,593	-0.16%
2022/10/26	30.3	52.80	0	0.00	52.80	30.3	5,660	0.54%
2022/10/25	0	0.00	5	52.70	52.60	-5	6,121	-0.08%
2022/10/24	3	53.93	2	53.30	52.90	1	6,126	0.02%
2022/10/20	0	0.00	4	53.50	53.40	-4	6,148	-0.07%
2022/10/19	0	0.00	11	52.53	52.30	-11	6,231	-0.18%
2022/10/18	5	51.00	1	51.60	51.40	4	6,302	0.06%
2022/10/17	1	50.20	4	50.68	50.90	-3	6,854	-0.04%
2022/10/14	1	51.00	2	51.40	51.00	-1	6,956	-0.01%
2022/10/13	9	51.60	2	52.40	50.90	7	7,122	0.10%
2022/10/12	9	53.41	21	53.23	53.60	-12	6,937	-0.17%
2022/10/11	21	50.10	1	50.60	50.10	20	6,663	0.30%
2022/10/07	1	51.50	9.9	51.10	51.00	-8.9	6,601	-0.13%
2022/10/06	0	0.00	1	50.60	50.60	-1	6,516	-0.02%
2022/10/05	0	0.00	6	50.28	50.00	-6	6,463	-0.09%
2022/10/04	11.9	49.62	11	49.71	49.65	0.9	6,343	0.01%
2022/09/28	6	51.12	0	0.00	50.50	6	6,156	0.10%
2022/09/27	0	0.00	18.3	51.74	52.60	-18.3	6,155	-0.30%
2022/09/26	2	51.10	1	51.30	51.40	1	6,133	0.02%
2022/09/23	6	52.35	6	52.10	52.10	0	6,099	0.00%
2022/09/22	0	0.00	4	52.20	52.40	-4	6,093	-0.07%
2022/09/21	0.4	52.70	16.2	52.70	52.60	-15.8	6,041	-0.26%
2022/09/20	1	52.50	6	52.63	52.50	-5	5,984	-0.08%
2022/09/19	10	52.50	21	52.03	52.60	-11	5,970	-0.18%
2022/09/16	17	52.91	0	0.00	53.30	17	5,887	0.29%
2022/09/15	21	54.32	0	0.00	53.70	21	5,850	0.36%
2022/09/14	8.1	53.98	24	54.00	54.10	-15.9	5,847	-0.27%
2022/09/13	4	54.80	10.4	55.11	55.10	-6.4	5,849	-0.11%
2022/09/12	20	55.50	1	55.50	55.10	19	5,862	0.32%
2022/09/08	5	54.44	10	53.60	54.90	-5	5,858	-0.09%
2022/09/07	7	55.44	20	55.21	55.20	-13	5,795	-0.22%
2022/09/06	6.1	57.41	1	58.10	57.90	5.1	5,722	0.09%
2022/09/05	5.1	59.70	0	0.00	59.40	5.1	5,698	0.09%
2022/09/02	1	60.40	4	61.33	60.10	-3	5,705	-0.05%
2022/09/01	18	63.49	2.8	63.06	62.50	15.2	5,643	0.27%
2022/08/31	5.1	66.10	0	0.00	65.40	5.1	5,586	0.09%
2022/08/30	0	0.00	7	66.06	66.00	-7	5,581	-0.13%
2022/08/29	7	64.94	2	65.50	65.30	5	5,569	0.09%
2022/08/26	2	66.80	16	66.49	66.80	-14	5,540	-0.25%
2022/08/25	1	65.10	25	64.72	65.00	-24	5,496	-0.44%
2022/08/24	1	65.30	1	65.00	65.00	0	5,491	0.00%
2022/08/23	4.4	65.28	3	65.57	65.20	1.4	5,494	0.03%
2022/08/22	2	66.05	2	66.30	66.40	0	5,526	0.00%
2022/08/19	3	65.23	3	65.63	65.80	0	5,520	0.00%
2022/08/18	0.2	65.90	7.5	65.88	66.00	-7.3	5,506	-0.13%
2022/08/17	9	66.19	2	66.80	66.30	7	5,508	0.13%
2022/08/16	40	65.95	49	66.21	66.30	-9	5,509	-0.16%
2022/08/15	151	68.09	47	68.27	68.70	104	5,406	1.92%	大買/鉅額交易
2022/08/12	1	64.90	98	64.59	65.30	-97	5,302	-1.83%
2022/08/11	67	63.31	30.2	62.43	63.70	36.8	5,286	0.70%
2022/08/10	19	62.09	5	61.62	61.00	14	5,273	0.27%
2022/08/09	41.3	60.44	3	60.53	60.70	38.3	5,321	0.72%
2022/08/08	9	64.86	51	64.72	64.50	-42	5,342	-0.79%
2022/08/05	2	64.60	31	65.02	65.00	-29	5,284	-0.55%
2022/08/04	12	63.03	2	62.90	63.70	10	5,441	0.18%
2022/08/03	7	65.30	12	65.19	65.00	-5	5,496	-0.09%
2022/08/02	25	65.30	10	65.38	65.90	15	5,716	0.26%
2022/08/01	53	62.74	10.3	63.73	65.50	42.7	6,231	0.69%
2022/07/29	3.3	61.60	2.3	61.60	61.60	1	5,753	0.02%
2022/07/28	2	68.35	2	68.75	68.40	0	5,718	0.00%
2022/07/27	17	68.58	15	68.70	69.10	2	5,796	0.03%
2022/07/26	35.1	70.14	12	69.94	69.30	23.1	5,796	0.40%
2022/07/25	21.1	66.05	12.4	67.75	67.90	8.7	5,627	0.15%
2022/07/22	45.4	66.32	13	66.01	66.60	32.4	5,429	0.60%
2022/07/21	1	65.70	65	65.70	65.70	-64	5,007	-1.28%
2022/07/20	14	75.58	113	73.15	72.90	-99	4,995	-1.98%	大賣/
2022/07/19	4	81.12	6	80.40	80.90	-2	4,811	-0.04%
2022/07/18	11	79.59	14	80.46	80.50	-3	4,803	-0.06%
2022/07/15	1	79.00	0	0.00	78.30	1	4,784	0.02%
2022/07/14	2	78.20	5	76.82	78.40	-3	4,787	-0.06%
2022/07/13	13	77.78	14	78.16	78.00	-1	4,809	-0.02%
2022/07/12	7.2	76.73	7	77.00	75.50	0.2	4,882	0.00%
2022/07/11	2	76.10	4	77.83	77.60	-2	4,875	-0.04%
2022/07/08	0	0.00	1	77.10	76.90	-1	4,849	-0.02%
2022/07/07	3	75.43	1	75.90	75.80	2	4,868	0.04%
2022/07/06	3	74.70	1	74.80	74.50	2	4,955	0.04%
2022/07/05	0	0.00	2	75.65	76.30	-2	4,990	-0.04%
2022/07/04	0	0.00	3	74.10	74.50	-3	4,992	-0.06%
2022/07/01	3.4	74.71	57	73.60	73.50	-53.6	5,045	-1.06%
2022/06/30	6.1	78.60	3	78.27	77.60	3.1	4,978	0.06%
2022/06/29	59	80.15	48	80.17	79.80	11	4,966	0.22%
2022/06/28	0	0.00	50	79.72	80.00	-50	4,983	-1.00%
2022/06/27	0	0.00	3	80.50	80.80	-3	5,006	-0.06%
2022/06/24	0	0.00	5	79.68	79.60	-5	5,041	-0.10%
2022/06/23	3	77.53	0	0.00	78.20	3	5,069	0.06%
2022/06/22	3	81.60	4	80.78	79.10	-1	5,110	-0.02%
2022/06/20	8	80.61	1	78.80	78.80	7	5,159	0.14%
2022/06/17	1	81.80	1	82.10	82.60	0	5,198	0.00%
2022/06/16	1	84.50	12	84.56	82.40	-11	5,186	-0.21%
2022/06/15	27	84.38	13	84.72	84.30	14	5,201	0.27%
2022/06/14	8	82.44	2	83.55	84.00	6	5,223	0.11%
2022/06/13	27	85.04	15	84.17	84.00	12	5,256	0.23%
2022/06/10	11	86.19	7	86.19	87.20	4	5,238	0.08%
2022/06/09	1	86.00	30.4	86.06	86.00	-29.4	5,240	-0.56%
2022/06/08	13	85.66	21.6	85.85	85.50	-8.6	5,261	-0.16%
2022/06/07	5	84.60	0	0.00	85.00	5	5,310	0.09%
2022/06/06	0.1	84.40	8.1	83.91	84.60	-8	5,366	-0.15%
2022/06/02	0	0.00	2	84.65	84.40	-2	5,475	-0.04%
2022/06/01	76	85.75	7.6	85.44	85.10	68.4	5,590	1.22%
2022/05/31	16	85.24	0	0.00	85.10	16	5,623	0.28%
2022/05/30	4	84.58	22	85.07	85.10	-18	5,656	-0.32%
2022/05/27	0.1	83.10	30	82.77	83.20	-29.9	5,653	-0.53%
2022/05/26	12	83.08	20	82.00	81.80	-8	5,707	-0.14%
2022/05/24	0	0.00	12	81.61	81.50	-12	6,042	-0.20%
2022/05/23	11	83.01	2	82.50	83.20	9	6,136	0.15%
2022/05/20	6	82.57	30	82.70	82.30	-24	6,238	-0.38%
2022/05/19	17	81.10	30	81.78	81.90	-13	6,341	-0.20%
2022/05/18	18	84.64	17	84.70	84.10	1	6,319	0.02%
2022/05/17	20	81.80	3	83.60	83.80	17	6,370	0.27%
2022/05/16	20.1	82.62	17	82.54	81.00	3.1	6,264	0.05%
2022/05/13	39	83.31	3	82.97	82.90	36	6,165	0.58%
2022/05/12	15.1	83.00	11	82.96	82.00	4.1	6,064	0.07%
2022/05/11	30	87.11	15	88.10	86.50	15	5,834	0.26%
2022/05/10	30	87.24	26	87.74	87.60	4	5,686	0.07%
2022/05/09	76.2	92.17	11	91.15	91.00	65.2	5,402	1.21%
2022/05/06	0	0.00	10	101.00	101.00	-10	4,760	-0.21%
2022/05/05	3	112.00	10	112.00	112.00	-7	4,785	-0.15%
2022/05/04	13	121.81	23.8	121.23	124.00	-10.8	4,793	-0.23%
2022/05/03	5	119.00	11.2	117.83	119.50	-6.2	4,695	-0.13%
2022/04/29	2	114.50	10.1	114.90	115.50	-8.1	4,632	-0.17%
2022/04/28	5	111.90	5	111.30	112.00	0	4,635	0.00%
2022/04/27	9	112.06	14	108.39	112.50	-5	4,626	-0.11%
2022/04/26	5	110.50	1.3	110.50	110.50	3.7	4,485	0.08%
2022/04/25	4.1	100.24	1	100.50	100.50	3.1	4,396	0.07%
2022/04/22	0	0.00	2	103.50	103.50	-2	4,382	-0.05%
2022/04/21	0.2	104.00	2	104.50	103.50	-1.8	4,470	-0.04%
2022/04/19	0	0.00	1	104.00	103.00	-1	4,538	-0.02%
2022/04/18	8.2	101.76	0	0.00	102.00	8.2	4,632	0.18%
2022/04/15	1	105.00	0	0.00	106.00	1	4,564	0.02%
2022/04/14	0.3	108.00	0	0.00	107.50	0.3	4,598	0.01%
2022/04/13	1	108.50	3	108.17	108.50	-2	4,682	-0.04%
2022/04/12	18	109.14	5	106.30	107.00	13	4,665	0.28%
2022/04/11	2.4	113.23	0	0.00	113.00	2.4	4,572	0.05%
2022/04/08	12	115.04	0	0.00	116.00	12	4,553	0.26%
2022/04/07	4.2	115.14	10	118.50	114.50	-5.8	4,569	-0.13%
2022/03/31	2	116.00	0	0.00	116.00	2	4,530	0.04%
2022/03/30	0	0.00	100	118.00	117.50	-100	4,582	-2.18%
2022/03/29	5	117.00	5.2	116.52	117.50	-0.2	4,686	0.00%
2022/03/28	3.1	115.66	3	115.50	116.00	0.1	4,814	0.00%
2022/03/25	0	0.00	0.3	117.17	118.00	-0.3	4,995	-0.01%
2022/03/24	1	115.00	0.2	116.50	116.00	0.9	5,080	0.02%
2022/03/23	0	0.00	3	114.67	115.50	-3	5,195	-0.06%
2022/03/22	1	111.00	14.3	112.49	114.50	-13.3	5,189	-0.26%
2022/03/18	1	108.50	5	108.80	108.50	-4	5,182	-0.08%
2022/03/17	0.2	107.00	3	107.67	107.50	-2.8	5,236	-0.05%
2022/03/16	7	104.93	0	0.00	104.50	7	5,235	0.13%
2022/03/15	4	106.38	0	0.00	106.00	4	5,194	0.08%
2022/03/11	1	108.00	1	107.50	108.50	0	5,224	0.00%
2022/03/10	4.2	109.64	3	110.50	110.00	1.2	5,234	0.02%
2022/03/09	1	105.00	2.3	106.43	107.00	-1.3	5,237	-0.02%
2022/03/08	4.1	103.89	3	106.00	103.50	1.1	5,279	0.02%
2022/03/07	9.3	109.99	0	0.00	109.50	9.3	5,186	0.18%
2022/03/04	30	115.75	9	117.11	115.00	21	5,094	0.41%
2022/03/03	2	117.75	3	118.00	117.50	-1	5,115	-0.02%
2022/03/02	3	116.00	12	114.71	116.00	-9	5,103	-0.18%
2022/03/01	1.2	113.63	1	115.00	115.00	0.2	5,084	0.00%
2022/02/25	109.2	115.55	0	0.00	115.00	109.2	5,061	2.16%	大買/鉅額交易
2022/02/24	7.2	115.52	41	115.02	113.00	-33.8	5,019	-0.67%
2022/02/23	36	116.72	48.4	115.59	117.50	-12.4	4,797	-0.26%
2022/02/22	9	112.89	7	112.29	112.00	2	4,706	0.04%
2022/02/21	42	109.89	11.1	110.15	113.00	30.9	4,609	0.67%
2022/02/18	6.2	106.94	4	107.38	108.00	2.2	4,520	0.05%
2022/02/17	13	106.73	10.3	106.04	107.00	2.8	4,518	0.06%
2022/02/16	0	0.00	1	102.50	103.00	-1	4,484	-0.02%
2022/02/15	1	102.50	0	0.00	102.00	1	4,479	0.02%
2022/02/14	0	0.00	19	99.99	100.00	-19	4,450	-0.43%
2022/02/10	1	101.00	2	100.25	101.00	-1	4,433	-0.02%
2022/02/09	5	99.70	1	99.80	99.80	4	4,440	0.09%
2022/02/08	2	99.60	4	99.60	99.50	-2	4,476	-0.04%
2022/02/07	1.1	98.34	13	97.61	98.80	-12	4,483	-0.27%
2022/01/26	0.2	94.85	5.1	94.72	94.60	-4.9	4,488	-0.11%
2022/01/25	8.1	94.33	2	94.95	93.80	6.1	4,598	0.13%
2022/01/24	3.2	94.38	0	0.00	95.90	3.2	4,658	0.07%
2022/01/21	6.1	96.76	0.1	97.20	96.10	6	4,708	0.13%
2022/01/20	4.1	98.44	2	99.20	98.70	2.1	4,720	0.04%
2022/01/19	5	100.00	11.1	100.46	99.20	-6.1	4,873	-0.13%
2022/01/18	0	0.00	7	101.14	101.50	-7	4,960	-0.14%
2022/01/17	13	100.19	13	100.08	102.00	0	5,044	0.00%
2022/01/14	0	0.00	2	100.00	100.00	-2	5,128	-0.04%
2022/01/13	3	101.50	2	101.50	102.50	1	5,120	0.02%
2022/01/12	0	0.00	26	101.35	101.50	-26	5,128	-0.51%
2022/01/11	7	99.36	25	101.99	102.50	-18	5,114	-0.35%
2022/01/10	8.2	97.89	2	98.60	99.30	6.2	5,035	0.12%
2022/01/07	16	99.15	3	99.10	98.90	13	5,042	0.26%
2022/01/06	13	101.15	28	100.50	100.50	-15	5,016	-0.30%
2022/01/05	0.2	98.10	13	98.17	98.80	-12.8	5,041	-0.25%
2022/01/04	3	97.00	9	97.91	98.10	-6	5,083	-0.12%
2022/01/03	0	0.00	1	97.30	97.40	-1	5,126	-0.02%
2021/12/30	1	97.40	7	97.81	97.50	-6	5,151	-0.12%
2021/12/29	5	97.02	7	97.83	97.20	-2	5,228	-0.04%
2021/12/28	3	95.93	0	0.00	96.20	3	5,276	0.06%
2021/12/27	14	96.40	2	96.30	96.10	12	5,496	0.22%
2021/12/24	8	95.98	41	96.39	96.30	-33	5,611	-0.59%
2021/12/23	6	94.73	1	94.80	94.40	5	5,630	0.09%
2021/12/22	15	94.81	0	0.00	94.10	15	5,572	0.27%
2021/12/21	10	96.35	12.5	96.99	96.30	-2.5	5,570	-0.04%
2021/12/20	4	93.15	2	93.20	94.20	2	5,722	0.03%
2021/12/17	4.2	92.26	1.2	93.00	93.40	3	5,685	0.05%
2021/12/16	3.8	93.17	0	0.00	93.10	3.8	5,844	0.07%
2021/12/15	4	94.05	10.1	93.83	94.20	-6.1	6,185	-0.10%
2021/12/14	3.7	92.97	1	94.00	92.50	2.7	6,310	0.04%
2021/12/13	8.1	94.65	1.2	95.55	93.50	7	6,365	0.11%
2021/12/10	10	96.41	0	0.00	95.80	10	6,527	0.15%
2021/12/09	1	97.00	13	97.92	97.00	-12	6,649	-0.18%
2021/12/08	0.1	98.37	3	99.50	97.70	-2.9	6,843	-0.04%
2021/12/07	1	97.10	0.4	98.51	98.60	0.6	6,889	0.01%
2021/12/06	2	96.20	4	96.38	96.50	-2	6,922	-0.03%
2021/12/03	9.3	96.76	14	97.33	97.10	-4.7	6,968	-0.07%
2021/12/02	7.5	97.63	0	0.00	97.10	7.5	6,977	0.11%
2021/12/01	8.1	100.00	0	0.00	100.00	8.1	7,010	0.12%
2021/11/30	1.1	101.50	3	101.50	100.00	-1.9	7,034	-0.03%
2021/11/29	3.1	98.82	1	99.10	99.10	2.1	7,095	0.03%
2021/11/26	4	101.00	5	100.60	100.50	-1	7,131	-0.01%
2021/11/25	5.1	102.80	0.2	103.00	103.00	4.9	7,181	0.07%
2021/11/24	5	102.50	5	103.50	103.50	0	7,201	0.00%
2021/11/23	3	105.00	0.4	106.00	104.00	2.6	7,182	0.04%
2021/11/22	2.1	106.50	1	106.98	106.50	1.1	7,119	0.02%
2021/11/19	5	108.50	6.1	110.17	107.50	-1.1	7,089	-0.01%
2021/11/18	5	110.50	11	111.00	110.50	-6	7,070	-0.08%
2021/11/17	0	0.00	5	110.00	110.00	-5	7,049	-0.07%
2021/11/16	14	108.25	7	107.86	109.00	7	7,030	0.10%
2021/11/15	7	108.21	22	109.45	110.50	-15	7,020	-0.21%
2021/11/12	4	104.99	9	104.89	105.00	-5	6,951	-0.07%
2021/11/11	1.2	102.77	1	103.50	104.00	0.2	6,996	0.00%
2021/11/10	1	105.00	16	104.75	103.00	-15	7,055	-0.21%
2021/11/08	9	102.61	14	103.71	102.50	-5	7,157	-0.07%
2021/11/05	10	101.85	0	0.00	102.00	10	7,166	0.14%
2021/11/04	0.1	104.50	4	105.00	104.50	-3.9	7,128	-0.06%
2021/11/03	0	0.00	7.1	106.08	106.00	-7.1	7,109	-0.10%
2021/11/02	16.1	106.62	3	103.50	104.00	13.1	7,065	0.19%
2021/11/01	9	109.67	31	109.74	110.00	-22	6,976	-0.32%
2021/10/29	48	107.69	28	107.73	108.50	20	6,886	0.29%
2021/10/28	10	103.50	29	103.59	104.50	-19	6,811	-0.28%
2021/10/27	47	101.92	27.2	102.38	104.00	19.8	6,774	0.29%
2021/10/26	18.2	95.67	24	96.95	98.80	-5.8	6,607	-0.09%
2021/10/25	8	94.94	9	94.12	93.20	-1	6,519	-0.02%
2021/10/22	36	91.91	27.3	93.13	93.90	8.7	6,455	0.13%
2021/10/21	0	0.00	2.2	89.63	89.80	-2.2	6,409	-0.03%
2021/10/20	1	87.90	2	88.85	88.80	-1	6,408	-0.02%
2021/10/19	1	88.40	0	0.00	88.50	1	6,448	0.02%
2021/10/18	2	88.80	6	89.27	89.00	-4	6,436	-0.06%
2021/10/15	1	87.60	1	88.10	87.70	0	6,418	0.00%
2021/10/14	1	86.60	3	87.37	87.20	-2	6,434	-0.03%
2021/10/13	10.1	86.20	3	84.90	85.80	7.1	6,473	0.11%
2021/10/12	12	88.38	4	88.85	88.00	8	6,377	0.13%
2021/10/08	15	91.51	22.1	91.72	90.60	-7.1	6,330	-0.11%
2021/10/07	0.2	90.25	0	0.00	90.00	0.2	6,285	0.00%
2021/10/06	35.1	90.72	30	91.40	89.30	5.1	6,285	0.08%
2021/10/05	24.3	89.72	2	89.05	89.20	22.3	6,247	0.36%
2021/10/04	23.2	90.26	10	90.36	89.70	13.2	6,383	0.21%
2021/10/01	17	123.76	47	123.41	124.00	-30	6,331	-0.47%
2021/09/30	63.6	126.73	30.1	127.17	128.00	33.5	6,261	0.53%
2021/09/29	2.1	123.55	2	123.75	123.50	0.1	6,174	0.00%
2021/09/28	0.1	123.50	6	124.17	125.00	-5.9	6,113	-0.10%
2021/09/27	68.2	124.09	17	121.88	120.50	51.2	5,939	0.86%
2021/09/24	4	132.12	23	131.50	132.00	-19	5,575	-0.34%
2021/09/23	3	130.50	5	132.80	133.50	-2	5,454	-0.04%
2021/09/22	58	138.22	14	138.21	131.50	44	5,182	0.85%
2021/09/17	85	144.43	76.6	143.16	146.00	8.4	4,843	0.17%
2021/09/16	1	137.50	10	139.50	138.00	-9	4,705	-0.19%
2021/09/15	105	138.60	95	138.42	138.00	10	4,610	0.22%	大買/
2021/09/14	7	132.50	14.1	133.01	135.50	-7.1	4,370	-0.16%
2021/09/13	126.1	132.25	112	131.87	129.50	14.1	4,221	0.33%	大買/大賣/
2021/09/10	120	128.16	91.1	127.60	129.50	29	4,038	0.72%	大買/
2021/09/09	21	123.95	21.1	125.23	125.00	-0.1	3,986	0.00%
2021/09/08	50.1	125.20	20	121.80	121.50	30.1	3,926	0.77%
2021/09/07	34	122.51	51.2	123.12	125.50	-17.2	3,840	-0.45%
2021/09/06	65	123.33	27	123.44	121.50	38	3,781	1.00%
2021/09/03	1	119.50	20	116.13	117.00	-19	3,655	-0.52%
2021/09/02	54	116.09	36	114.78	116.00	18	3,598	0.50%
2021/09/01	32	114.14	23	116.39	117.00	9	3,509	0.26%
2021/08/31	1	105.50	19.6	107.86	111.00	-18.6	3,391	-0.55%
2021/08/30	0	0.00	5	104.50	105.50	-5	3,298	-0.15%
2021/08/27	3	102.50	3	102.00	102.50	0	3,244	0.00%
2021/08/26	0	0.00	20	100.50	100.50	-20	3,221	-0.62%
2021/08/25	0	0.00	2	99.20	99.60	-2	3,237	-0.06%
2021/08/24	0	0.00	1	98.00	98.40	-1	3,232	-0.03%
2021/08/23	1	96.40	3	97.10	97.90	-2	3,224	-0.06%
2021/08/20	3	95.00	2	95.70	95.00	1	3,223	0.03%
2021/08/19	25	96.33	4	96.73	95.60	21	3,215	0.65%
2021/08/18	6	99.00	32	99.73	99.80	-26	3,177	-0.82%
2021/08/17	21	99.70	1	99.80	98.10	20	3,157	0.63%
2021/08/16	23	102.48	4.4	101.61	102.00	18.6	3,112	0.60%
2021/08/13	10	101.02	19	101.92	102.50	-9	3,082	-0.29%
2021/08/11	0	0.00	7.6	96.12	96.60	-7.6	3,004	-0.25%
2021/08/10	0	0.00	3	93.77	93.00	-3	3,018	-0.10%
2021/08/09	4	92.70	0	0.00	93.90	4	3,103	0.13%
2021/08/06	3	93.20	0	0.00	93.20	3	3,206	0.09%
2021/08/05	6	94.05	0	0.00	93.80	6	3,263	0.18%
2021/08/04	0	0.00	1	96.00	95.30	-1	3,365	-0.03%
2021/08/03	3	95.20	0	0.00	95.60	3	3,470	0.09%
2021/08/02	3	97.50	3	97.90	98.00	0	3,529	0.00%
2021/07/30	1	98.20	3	98.20	98.00	-2	3,496	-0.06%
2021/07/28	6	96.60	3	96.37	96.60	3	3,538	0.08%
2021/07/27	1	99.00	1	100.00	99.00	0	3,565	0.00%
2021/07/26	5	104.30	6	106.00	103.00	-1	3,548	-0.03%
2021/07/23	1	98.50	11	100.65	102.00	-10	3,488	-0.29%
2021/07/19	2	99.10	2.6	98.59	98.20	-0.6	3,473	-0.02%
2021/07/14	3	95.20	6	95.40	95.80	-3	3,539	-0.08%
2021/07/13	0	0.00	12	96.80	96.10	-12	3,629	-0.33%
2021/07/12	0	0.00	4	98.60	98.20	-4	3,627	-0.11%
2021/07/09	25.1	98.55	8	96.49	97.70	17.1	3,592	0.48%
2021/07/08	5	95.90	10	97.50	99.00	-5	3,394	-0.15%
2021/07/07	3	90.30	9	88.41	90.00	-6	3,301	-0.18%
2021/07/06	3	87.80	0	0.00	87.90	3	3,262	0.09%
2021/07/02	1	88.10	0	0.00	87.90	1	3,401	0.03%
2021/07/01	0	0.00	2	88.30	88.10	-2	3,418	-0.06%
2021/06/30	4	88.03	0	0.00	87.90	4	3,444	0.12%
2021/06/29	5	87.88	1	88.30	87.90	4	3,493	0.11%
2021/06/28	2	87.35	2	88.05	88.80	0	3,503	0.00%
2021/06/25	0	0.00	2	86.15	86.50	-2	3,497	-0.06%
2021/06/24	1	84.60	8	84.43	85.20	-7	3,737	-0.19%
2021/06/23	0	0.00	1	84.30	84.20	-1	3,779	-0.03%
2021/06/21	1	83.40	0	0.00	82.20	1	4,024	0.02%
2021/06/18	8	83.00	0	0.00	83.00	8	4,042	0.20%
2021/06/16	0	0.00	1	85.00	84.90	-1	4,174	-0.02%
2021/06/15	0	0.00	1.5	84.53	84.80	-1.5	4,225	-0.04%
2021/06/10	20	83.00	0	0.00	83.20	20	4,306	0.46%
2021/06/07	10	82.65	5	83.40	83.20	5	4,463	0.11%
2021/06/04	1	83.50	0	0.00	83.50	1	4,489	0.02%
2021/06/02	1	83.30	0	0.00	83.40	1	4,595	0.02%
2021/05/26	0	0.00	3	82.90	83.10	-3	4,747	-0.06%
2021/05/25	12	83.05	14	83.35	82.90	-2	4,770	-0.04%
2021/05/20	2	81.00	0	0.00	81.10	2	4,900	0.04%
2021/05/18	1	81.60	5	80.90	81.80	-4	4,954	-0.08%
2021/05/17	6	78.28	69	79.91	78.20	-63	4,939	-1.28%
2021/05/14	7	83.04	17	82.81	82.90	-10	4,847	-0.21%
2021/05/13	6	80.33	10	79.70	81.10	-4	4,728	-0.08%
2021/05/12	14	84.47	5	80.80	81.70	9	4,657	0.19%
2021/05/11	12	87.20	2	90.00	86.50	10	4,518	0.22%
2021/05/10	3	87.30	10	88.11	88.80	-7	4,399	-0.16%
2021/05/07	0	0.00	7	85.27	86.00	-7	4,331	-0.16%
2021/05/05	0	0.00	13	85.01	84.90	-13	4,280	-0.30%
2021/05/03	6	85.92	2	86.50	85.50	4	4,142	0.10%
2021/04/29	0	0.00	1	85.50	85.20	-1	4,102	-0.02%
2021/04/28	1	86.40	7	86.17	86.20	-6	4,075	-0.15%
2021/04/27	8	86.68	0	0.00	86.80	8	4,072	0.20%
2021/04/26	3	87.07	3	86.23	86.80	0	4,042	0.00%
2021/04/22	8	83.94	2	85.40	82.80	6	3,936	0.15%
2021/04/20	0	0.00	2	83.30	83.40	-2	3,839	-0.05%
2021/04/19	7	81.63	13	82.51	82.30	-6	3,822	-0.16%
2021/04/16	0	0.00	30	80.20	80.40	-30	3,714	-0.81%
2021/04/15	6	79.62	0	0.00	80.20	6	3,689	0.16%
2021/04/14	0	0.00	7	79.49	79.10	-7	3,657	-0.19%
2021/04/13	55	80.24	0	0.00	79.20	55	3,647	1.51%
2021/04/09	46	78.55	12	78.42	78.60	34	3,580	0.95%
2021/04/08	49	78.03	6	78.58	79.00	43	3,552	1.21%
2021/04/06	0	0.00	2	79.30	79.20	-2	3,404	-0.06%
2021/04/01	6	78.87	1	78.90	79.10	5	3,361	0.15%
2021/03/31	31	78.82	1	78.80	79.70	30	3,306	0.91%
2021/03/30	2	78.70	0	0.00	78.40	2	3,270	0.06%
2021/03/29	9	77.90	28	77.96	78.70	-19	3,233	-0.59%
2021/03/26	0	0.00	1	80.30	80.30	-1	2,985	-0.03%
2021/03/25	11	78.45	2	79.10	80.10	9	2,951	0.30%
2021/03/24	26	81.21	4	80.98	80.10	22	2,915	0.75%
2021/03/23	39	81.70	62	82.30	83.40	-23	2,719	-0.85%
2021/03/22	1	80.50	2	81.85	82.50	-1	2,676	-0.04%
2021/03/19	26	80.90	34	81.19	80.10	-8	2,645	-0.30%
2021/03/18	70	82.57	75	82.84	82.50	-5	2,508	-0.20%
2021/03/17	4	82.80	8	82.88	83.10	-4	2,457	-0.16%
2021/03/16	11	80.40	20	81.47	81.80	-9	2,415	-0.37%
2021/03/15	1	80.00	27	79.88	80.20	-26	2,389	-1.09%
2021/03/12	30	78.67	10	79.20	79.40	20	2,372	0.84%
2021/03/11	41	79.53	12	79.61	78.70	29	2,364	1.23%
2021/03/10	22	78.31	0	0.00	78.00	22	2,283	0.96%
2021/03/09	0	0.00	9	78.13	78.50	-9	2,267	-0.40%
2021/03/08	0	0.00	28	77.02	77.30	-28	2,218	-1.26%
2021/03/05	1	76.20	2	75.60	75.90	-1	2,178	-0.05%
2021/03/04	3	75.57	3	76.00	76.00	0	2,206	0.00%
2021/03/03	10	74.80	22	75.26	75.50	-12	2,149	-0.56%
2021/03/02	1	75.50	57	75.55	75.30	-56	2,122	-2.64%
2021/02/26	7	74.91	15	75.37	74.90	-8	2,072	-0.39%
2021/02/25	42	74.17	98	74.33	74.70	-56	2,017	-2.78%
2021/02/24	16	73.86	46	74.65	73.80	-30	2,009	-1.49%
2021/02/23	11	73.85	27	74.15	74.10	-16	1,964	-0.81%
2021/02/22	7	73.04	85	74.07	73.40	-78	1,876	-4.16%
2021/02/19	24	71.28	22	71.70	71.70	2	1,822	0.11%
2021/02/18	2	71.55	81	71.42	72.30	-79	1,823	-4.33%
2021/02/05	0	0.00	3	69.13	68.60	-3	1,793	-0.17%
2021/02/03	2	68.65	0	0.00	68.60	2	1,821	0.11%
2021/02/01	0	0.00	24	68.20	68.30	-24	1,846	-1.30%
2021/01/28	4	68.40	2	69.20	68.90	2	1,834	0.11%
2021/01/27	0	0.00	41	69.10	68.80	-41	1,825	-2.25%
2021/01/25	1	69.10	10	69.20	69.10	-9	1,824	-0.49%
2021/01/22	10	68.40	0	0.00	68.60	10	1,821	0.55%
2021/01/21	3	68.60	1	68.50	68.30	2	1,816	0.11%
2021/01/20	70	68.89	0	0.00	68.20	70	1,831	3.82%
2021/01/19	40	68.95	0	0.00	69.50	40	1,837	2.18%
2021/01/15	20	69.30	1	69.50	69.10	19	1,819	1.04%
2021/01/13	0	0.00	40	70.25	70.20	-40	1,819	-2.20%
2021/01/12	40	69.73	0	0.00	69.30	40	1,791	2.23%
2021/01/11	0	0.00	1.7	70.70	70.90	-1.7	1,756	-0.09%
2021/01/08	0	0.00	1	70.70	70.90	-1	1,746	-0.06%
2021/01/07	0	0.00	30	70.27	70.20	-30	1,721	-1.74%
2021/01/06	30	70.17	0	0.00	69.80	30	1,713	1.75%
2021/01/05	1	71.10	29	70.47	71.00	-28	1,698	-1.65%
2021/01/04	20	69.60	0	0.00	69.40	20	1,655	1.21%
2020/12/31	0	0.00	43	69.81	69.70	-43	1,648	-2.61%
2020/12/29	2	69.40	0	0.00	69.40	2	1,631	0.12%
2020/12/28	0	0.00	30	69.23	69.50	-30	1,621	-1.85%
2020/12/23	20	68.00	1	68.30	68.00	19	1,593	1.19%
2020/12/22	50	68.86	1	69.20	68.00	49	1,587	3.09%
2020/12/21	2	69.50	30	69.33	69.20	-28	1,579	-1.77%
2020/12/18	0	0.00	5	69.58	70.00	-5	1,568	-0.32%
2020/12/16	40	68.30	0	0.00	68.90	40	1,544	2.59%
2020/12/14	16	68.43	2	68.40	68.40	14	1,519	0.92%
2020/12/11	40	68.80	0	0.00	68.70	40	1,515	2.64%
2020/12/10	21	68.86	5	69.10	69.10	16	1,500	1.07%
2020/12/09	26	69.38	1	69.40	69.30	25	1,487	1.68%
2020/12/08	31	70.29	20	71.00	69.90	11	1,466	0.75%
2020/12/07	32	70.32	12	70.72	70.40	20	1,441	1.39%
2020/12/04	4	70.60	120	70.55	70.60	-116	1,408	-8.23%	大賣/鉅額交易
2020/12/03	0	0.00	7	70.49	70.50	-7	1,393	-0.50%
2020/12/02	0	0.00	46	70.10	69.80	-46	1,377	-3.34%
2020/12/01	70	69.74	4	69.98	69.80	66	1,364	4.84%
2020/11/30	86	69.54	10	69.96	69.60	76	1,362	5.58%
2020/11/24	1	69.00	11	69.10	69.00	-10	1,476	-0.68%
2020/11/20	11	68.70	0	0.00	68.80	11	1,524	0.72%
2020/11/19	3	69.20	10	69.30	69.00	-7	1,561	-0.45%
2020/11/18	2	69.20	31	69.68	69.30	-29	1,553	-1.87%
2020/11/17	0.2	69.16	50	69.18	69.30	-49.8	1,533	-3.25%
2020/11/16	0	0.00	66	69.42	68.60	-66	1,553	-4.25%
2020/11/13	5	68.10	15	68.70	68.60	-10	1,542	-0.65%
2020/11/12	20	67.35	0	0.00	67.30	20	1,502	1.33%
2020/11/11	56	67.70	40	67.89	68.00	16	1,509	1.06%
2020/11/06	18	66.40	0	0.00	66.10	18	1,566	1.15%
2020/11/05	0	0.00	30	66.60	66.50	-30	1,594	-1.88%
2020/11/02	0	0.00	50	66.45	66.50	-50	1,619	-3.09%
2020/10/30	51	66.60	0	0.00	66.20	51	1,629	3.13%
2020/10/29	67	66.48	20	66.60	66.60	47	1,628	2.89%
2020/10/28	2	67.20	50	67.22	66.90	-48	1,628	-2.95%
2020/10/27	5	66.60	77.2	66.69	66.80	-72.2	1,618	-4.46%
2020/10/26	0	0.00	20	66.40	66.20	-20	1,604	-1.25%
2020/10/23	0	0.00	63	66.37	66.30	-63	1,617	-3.89%
2020/10/22	0	0.00	36	66.16	66.20	-36	1,638	-2.20%
2020/10/21	50	65.20	10	65.70	65.80	40	1,653	2.42%
2020/10/20	3	65.10	0	0.00	65.20	3	1,676	0.18%
2020/10/15	0	0.00	51	65.54	65.40	-51	1,735	-2.94%
2020/10/14	2	65.30	20	65.60	65.60	-18	1,757	-1.02%
2020/10/12	1	65.30	0	0.00	64.70	1	1,923	0.05%
2020/10/08	70	64.97	0	0.00	65.20	70	2,046	3.42%
2020/10/06	0	0.00	10	65.30	65.10	-10	2,192	-0.46%
2020/09/25	10	64.00	0	0.00	64.60	10	2,370	0.42%
2020/09/24	25	64.20	1	64.40	64.50	24	2,396	1.00%
2020/09/23	102	65.15	0	0.00	65.30	102	2,427	4.20%	大買/鉅額交易
2020/09/22	51	65.76	0	0.00	65.80	51	2,459	2.07%
2020/09/21	10	66.20	0	0.00	66.50	10	2,489	0.40%
2020/09/17	20	66.40	0	0.00	66.40	20	2,538	0.79%
2020/09/16	10	66.50	0.9	66.60	66.40	9.1	2,562	0.35%
2020/09/15	10	66.70	0	0.00	66.60	10	2,587	0.39%
2020/09/11	0	0.00	8	67.21	66.80	-8	2,624	-0.30%
2020/09/10	0	0.00	3	67.90	67.40	-3	2,642	-0.11%
2020/09/07	15	67.40	1	67.30	67.30	14	2,749	0.51%
2020/09/04	4	66.60	1	67.40	67.20	3	2,798	0.11%
2020/09/02	103	67.72	0	0.00	67.50	103	2,887	3.57%	大買/鉅額交易
2020/09/01	32	69.09	0	0.00	68.30	32	2,925	1.09%
2020/08/31	11	69.55	10	70.10	69.60	1	2,939	0.03%
2020/08/28	1	69.00	4	68.75	68.90	-3	2,921	-0.10%
2020/08/27	2	67.60	32	67.44	67.50	-30	2,920	-1.03%
2020/08/26	0	0.00	5	67.00	66.80	-5	2,906	-0.17%
2020/08/25	2	66.30	140	66.49	66.50	-138	2,979	-4.63%	大賣/鉅額交易
2020/08/21	1	64.80	0	0.00	64.70	1	3,630	0.03%
2020/08/20	104	64.74	3	63.93	64.10	101	3,668	2.75%	大買/鉅額交易
2020/08/19	0	0.00	40	66.45	66.10	-40	3,642	-1.10%
2020/08/18	30	65.57	0	0.00	65.50	30	3,597	0.83%
2020/08/17	11	65.61	0	0.00	65.40	11	3,613	0.30%
2020/08/14	8	65.09	5	65.08	65.50	3	3,624	0.08%
2020/08/13	20	67.00	5	67.40	67.20	15	3,576	0.42%
2020/08/11	15	66.13	2	66.50	66.40	13	3,598	0.36%
2020/08/07	0	0.00	5	65.50	65.60	-5	3,648	-0.14%
2020/08/06	5	66.20	62	65.81	66.00	-57	3,676	-1.55%
2020/08/05	0	0.00	5	65.40	65.60	-5	3,692	-0.14%
2020/08/04	0	0.00	27	64.85	65.10	-27	3,719	-0.73%
2020/08/03	5	64.50	3	64.50	64.50	2	3,733	0.05%
2020/07/31	3	64.60	0	0.00	64.20	3	3,735	0.08%
2020/07/30	2	64.10	0	0.00	64.10	2	3,724	0.05%
2020/07/29	5	64.50	21	64.19	64.30	-16	3,723	-0.43%
2020/07/28	0	0.00	2	63.70	63.30	-2	3,736	-0.05%
2020/07/27	20	63.50	0	0.00	64.00	20	3,752	0.53%
2020/07/24	20	64.50	30	64.42	64.40	-10	3,740	-0.27%
2020/07/23	10	65.00	3	65.30	65.00	7	3,733	0.19%
2020/07/22	33	65.52	0	0.00	65.80	33	3,718	0.89%
2020/07/21	22	65.43	5	65.80	65.70	17	3,707	0.46%
2020/07/20	0	0.00	5	65.20	65.20	-5	3,693	-0.14%
2020/07/17	10	65.63	0	0.00	65.30	10	3,679	0.27%
2020/07/16	2	66.85	11	67.05	66.10	-9	3,652	-0.25%
2020/07/15	55	71.39	1	71.50	71.40	54	3,554	1.52%
2020/07/14	5	71.30	0	0.00	71.30	5	3,480	0.14%
2020/07/13	2.9	71.87	22	72.00	71.80	-19.1	3,426	-0.56%
2020/07/10	11	71.40	15	71.20	71.10	-4	3,372	-0.12%
2020/07/09	7	72.00	5	71.90	71.90	2	3,340	0.06%
2020/07/08	5	71.70	10	72.00	71.90	-5	3,314	-0.15%
2020/07/07	9	71.69	0	0.00	72.00	9	3,292	0.27%
2020/07/06	3	72.00	0	0.00	72.00	3	3,271	0.09%
2020/07/03	105	72.20	53	72.57	71.90	52	3,245	1.60%	大買/
2020/07/02	6	72.00	45	72.20	72.40	-39	3,233	-1.21%
2020/07/01	0	0.00	7	71.81	71.70	-7	3,203	-0.22%
2020/06/30	5	70.60	5	70.20	70.80	0	3,182	0.00%
2020/06/29	1	69.20	60	69.10	69.40	-59	3,209	-1.84%
2020/06/23	30	68.43	0	0.00	69.00	30	3,176	0.94%
2020/06/22	30	68.60	0	0.00	68.60	30	3,174	0.94%
2020/06/19	0	0.00	2	69.40	68.90	-2	3,158	-0.06%
2020/06/18	6	69.30	0	0.00	69.10	6	3,157	0.19%
2020/06/16	5	69.00	0	0.00	69.10	5	3,164	0.16%
2020/06/15	10	68.60	6	69.27	68.60	4	3,222	0.12%
2020/06/12	18	68.13	0	0.00	69.00	18	3,255	0.55%
2020/06/11	12	69.78	9	69.12	68.80	3	3,240	0.09%
2020/06/10	0	0.00	11	70.14	70.60	-11	3,222	-0.34%
2020/06/09	1	70.00	0	0.00	69.20	1	3,234	0.03%
2020/06/08	0	0.00	67	69.22	69.80	-67	3,237	-2.07%
2020/06/05	12	68.35	55	68.71	68.30	-43	3,195	-1.35%
2020/06/04	2	68.20	0	0.00	68.00	2	3,169	0.06%
2020/06/03	13	68.48	7	68.10	68.40	6	3,176	0.19%
2020/06/01	0	0.00	20	66.95	66.90	-20	3,078	-0.65%
2020/05/29	42	66.15	0	0.00	65.30	42	2,978	1.41%
2020/05/28	10	68.75	40	69.35	68.00	-30	2,349	-1.28%
2020/05/27	0	0.00	7	69.09	69.00	-7	2,332	-0.30%
2020/05/26	0	0.00	7	68.31	68.30	-7	2,307	-0.30%
2020/05/25	0	0.00	13	67.54	67.50	-13	2,294	-0.57%
2020/05/22	15	67.40	0	0.00	67.10	15	2,294	0.65%
2020/05/21	6	67.35	5	68.20	68.20	1	2,275	0.04%
2020/05/20	10	67.50	0	0.00	67.40	10	2,262	0.44%
2020/05/19	6	67.88	30	68.50	67.80	-24	2,252	-1.07%
2020/05/15	5	67.10	0	0.00	67.00	5	2,202	0.23%
2020/05/14	11	66.37	50	66.20	66.10	-39	2,153	-1.81%
2020/05/13	6	66.17	10	66.80	67.00	-4	2,125	-0.19%
2020/05/11	15	67.47	0	0.00	67.50	15	2,082	0.72%
2020/05/07	1	67.70	0	0.00	67.60	1	2,042	0.05%
2020/05/06	6	66.85	0	0.00	67.00	6	2,039	0.29%
2020/04/28	0	0.00	5	67.40	67.10	-5	2,029	-0.25%
2020/04/23	0	0.00	1	66.50	66.60	-1	2,068	-0.05%
2020/04/22	5	65.10	6	66.18	66.30	-1	2,070	-0.05%
2020/04/21	15	66.03	0	0.00	65.90	15	2,063	0.73%
2020/04/20	10	66.00	0	0.00	66.80	10	2,036	0.49%
2020/04/17	30	66.50	0	0.00	66.40	30	2,012	1.49%
2020/04/16	5	67.20	0	0.00	67.30	5	1,952	0.26%
2020/04/15	20	68.00	0	0.00	68.00	20	1,936	1.03%
2020/04/13	21	67.60	0	0.00	67.50	21	1,914	1.10%
2020/04/09	90	67.72	0	0.00	67.40	90	1,935	4.65%
2020/04/07	31	68.06	1	68.20	67.90	30	1,905	1.57%
2020/04/06	15	68.77	5	68.90	68.90	10	1,887	0.53%
2020/04/01	1	69.20	0	0.00	69.30	1	1,866	0.05%
2020/03/31	25	70.42	0	0.00	69.40	25	1,838	1.36%
2020/03/26	0	0.00	1	67.30	67.70	-1	1,789	-0.06%
2020/03/25	2	66.80	6	66.90	66.60	-4	1,808	-0.22%
2020/03/23	1	64.20	0	0.00	63.10	1	1,785	0.06%
2020/03/20	0	0.00	2	63.70	64.90	-2	1,779	-0.11%
2020/03/19	2	62.55	0	0.00	61.20	2	1,767	0.11%
2020/03/18	1	63.30	10	65.63	64.40	-9	1,699	-0.53%
2020/03/16	3	65.00	27	65.09	65.40	-24	1,636	-1.47%
2020/03/13	0	0.00	4	63.30	66.10	-4	1,603	-0.25%
2020/03/12	5	66.14	0	0.00	66.10	5	1,541	0.32%
2020/03/10	0	0.00	1	67.40	68.90	-1	1,486	-0.07%
2020/03/06	5	68.50	0	0.00	68.50	5	1,446	0.35%
2020/03/03	6	68.87	0	0.00	68.70	6	1,489	0.40%
2020/03/02	5	68.80	1.6	69.00	68.50	3.4	1,491	0.23%
2020/02/27	9	68.00	3	68.17	67.60	6	1,491	0.40%
2020/02/26	0	0.00	1	67.30	67.90	-1	1,486	-0.07%
2020/02/24	1	67.80	0	0.00	67.90	1	1,507	0.07%
2020/02/21	0	0.00	5	68.30	68.20	-5	1,515	-0.33%
2020/02/20	1	68.70	0	0.00	68.80	1	1,533	0.07%
2020/02/19	7	69.44	2	69.50	69.30	5	1,548	0.32%
2020/02/10	0	0.00	1	67.20	67.30	-1	1,821	-0.05%
2020/02/07	0	0.00	1	67.90	67.20	-1	1,828	-0.05%
2020/02/06	0	0.00	2	67.90	67.90	-2	1,836	-0.11%
2020/02/05	0	0.00	2	67.60	67.40	-2	1,822	-0.11%
2020/02/04	0	0.00	2.6	67.40	67.10	-2.6	1,805	-0.14%
2020/02/03	1	67.10	2	66.80	66.80	-1	1,806	-0.06%
2020/01/31	2	68.50	0	0.00	68.10	2	1,798	0.11%
2020/01/30	5.3	68.30	3	69.27	68.00	2.3	1,795	0.13%
2020/01/20	10	72.05	13	72.17	72.10	-3	1,750	-0.17%
2020/01/14	0	0.00	2	72.30	72.20	-2	1,854	-0.11%
2020/01/10	0	0.00	3	72.07	72.10	-3	1,896	-0.16%
2020/01/08	1	71.50	1	71.60	71.30	0	1,985	0.00%
2020/01/07	0	0.00	5	72.00	72.20	-5	1,994	-0.25%
2020/01/06	24	72.11	0	0.00	72.00	24	1,999	1.20%
2019/12/31	0.2	73.50	0	0.00	73.50	0.2	2,025	0.01%
2019/12/26	6	73.70	0	0.00	73.50	6	2,022	0.30%
2019/12/23	1	73.00	0	0.00	72.60	1	2,036	0.05%
2019/12/20	1	72.50	5	73.60	72.50	-4	2,020	-0.20%
2019/12/19	5	73.14	4	73.40	73.30	1	1,986	0.05%
2019/12/18	1	74.00	0	0.00	73.60	1	1,986	0.05%
2019/12/16	0	0.00	8	74.48	74.40	-8	2,026	-0.39%
2019/12/13	0	0.00	2	73.80	73.40	-2	2,019	-0.10%
2019/12/12	1	73.70	2	73.90	74.00	-1	2,010	-0.05%
2019/12/11	4	73.80	4	74.10	73.80	0	2,005	0.00%
2019/12/10	4	73.90	0.2	74.20	74.20	3.8	1,987	0.19%
2019/12/09	10	74.10	5	74.70	74.00	5	1,999	0.25%
2019/12/06	2	74.35	0	0.00	74.20	2	1,990	0.10%
2019/12/05	5	75.00	1	74.50	74.40	4	1,981	0.20%
2019/12/04	3	74.60	10	75.10	74.30	-7	1,988	-0.35%
2019/12/03	21	75.05	10	75.00	75.10	11	1,971	0.56%
2019/12/02	22	75.15	12	75.08	75.30	10	1,967	0.51%
2019/11/29	7	76.23	0	0.00	75.70	7	1,962	0.36%
2019/11/28	8	77.31	10	77.55	77.00	-2	1,952	-0.10%
2019/11/26	15	76.63	12	76.65	76.20	3	1,970	0.15%
2019/11/25	10	75.65	5	75.30	76.00	5	1,946	0.26%
2019/11/22	33	76.18	19	76.58	76.00	14	1,977	0.71%
2019/11/21	3	76.20	3	77.20	76.80	0	1,983	0.00%
2019/11/20	5	76.90	5	77.30	77.30	0	1,984	0.00%
2019/11/19	20	77.08	12	77.48	77.30	8	2,020	0.40%
2019/11/18	11	77.41	10	77.00	76.90	1	2,006	0.05%
2019/11/15	1	78.20	2	77.70	77.20	-1	2,017	-0.05%
2019/11/14	6	77.38	13	76.85	77.00	-7	2,000	-0.35%
2019/11/13	4	73.23	0	0.00	73.00	4	1,855	0.22%
2019/11/12	1	74.30	0	0.00	74.30	1	1,932	0.05%
2019/11/11	3	74.20	21	74.61	74.50	-18	1,996	-0.90%
2019/11/08	5	75.30	0	0.00	75.10	5	1,988	0.25%
2019/11/07	2	75.20	54	75.03	75.20	-52	2,000	-2.60%
2019/11/06	2	74.40	20	74.73	74.30	-18	1,981	-0.91%
2019/11/05	5	74.60	51	74.40	74.20	-46	1,979	-2.32%
2019/11/04	5	73.50	4	73.83	73.90	1	1,986	0.05%
2019/11/01	6	73.00	0	0.00	73.10	6	2,007	0.30%
2019/10/31	1	73.70	3	73.80	73.20	-2	2,030	-0.10%
2019/10/30	0	0.00	1	73.00	73.20	-1	2,023	-0.05%
2019/10/29	4	72.18	1	72.70	72.10	3	2,012	0.15%
2019/10/28	0	0.00	10	73.60	72.80	-10	1,998	-0.50%
2019/10/25	0	0.00	20	73.80	73.40	-20	1,981	-1.01%
2019/10/23	1	73.80	3	73.40	73.30	-2	1,945	-0.10%
2019/10/22	3	72.50	2	73.40	72.50	1	1,903	0.05%
2019/10/18	1	72.50	1	72.50	72.60	0	1,856	0.00%
2019/10/17	0	0.00	14	72.00	72.60	-14	1,835	-0.76%
2019/10/15	0	0.00	7	70.34	70.40	-7	1,768	-0.40%
2019/10/14	3	69.30	0	0.00	69.20	3	1,777	0.17%
2019/10/09	0.5	69.60	3	70.40	69.60	-2.5	1,771	-0.14%
2019/10/08	0	0.00	7	69.57	69.90	-7	1,771	-0.40%
2019/10/07	1	68.90	2	68.70	68.40	-1	1,752	-0.06%
2019/10/02	0	0.00	6	68.10	68.40	-6	1,776	-0.34%
2019/10/01	1	66.90	2	67.50	67.50	-1	1,819	-0.05%
2019/09/26	3	67.20	0	0.00	67.00	3	1,864	0.16%
2019/09/24	7	68.24	5	68.10	68.10	2	1,866	0.11%
2019/09/23	2	68.20	1	68.10	68.10	1	1,867	0.05%
2019/09/20	10	68.90	0	0.00	68.30	10	1,866	0.54%
2019/09/19	4	69.98	0	0.00	69.50	4	1,862	0.21%
2019/09/16	0	0.00	4	71.30	71.50	-4	2,113	-0.19%
2019/09/12	0.4	70.80	3	70.97	70.90	-2.6	2,141	-0.12%
2019/09/11	137	71.15	0	0.00	70.40	137	2,188	6.26%	大買/鉅額交易
2019/09/10	0	0.00	1	70.00	70.00	-1	2,184	-0.05%
2019/09/09	0	0.00	5	70.20	70.00	-5	2,202	-0.23%
2019/09/06	1	70.10	0	0.00	70.10	1	2,209	0.05%
2019/09/05	1	70.90	10	70.80	70.60	-9	2,209	-0.41%
2019/09/04	0.8	70.90	0	0.00	70.90	0.8	2,213	0.04%
2019/09/03	10	71.00	0	0.00	70.40	10	2,240	0.45%
2019/09/02	0	0.00	6	71.00	71.20	-6	2,237	-0.27%
2019/08/30	5	70.20	5	70.70	69.70	0	2,226	0.00%
2019/08/29	0	0.00	4	70.05	69.60	-4	2,190	-0.18%
2019/08/28	0	0.00	60	69.95	69.80	-60	2,198	-2.73%
2019/08/27	11	71.05	12	70.69	70.80	-1	2,196	-0.05%
2019/08/26	2	70.25	3	70.73	70.30	-1	2,162	-0.05%
2019/08/23	3	70.43	29	70.61	70.80	-26	2,132	-1.22%
2019/08/22	2	70.30	10	70.05	70.80	-8	2,125	-0.38%
2019/08/21	80	68.68	8	68.63	68.90	72	2,152	3.34%
2019/08/20	6	67.78	0	0.00	67.60	6	2,141	0.28%
2019/08/19	0	0.00	3	69.27	68.20	-3	2,115	-0.14%
2019/08/16	2	69.05	7	68.91	68.80	-5	2,095	-0.24%
2019/08/15	12	69.22	13	69.20	69.10	-1	2,065	-0.05%
2019/08/14	9	67.13	3	67.17	67.20	6	1,977	0.30%
2019/08/13	3	63.60	0	0.00	63.60	3	1,915	0.16%
2019/08/12	3	64.10	0	0.00	64.10	3	1,925	0.16%
2019/08/08	3	63.00	3	63.80	63.00	0	1,934	0.00%
2019/08/07	0	0.00	8.3	63.02	62.30	-8.3	1,933	-0.43%
2019/08/06	1	62.70	5	62.00	62.50	-4	1,939	-0.21%
2019/08/02	7	64.86	0	0.00	64.90	7	1,912	0.37%
2019/08/01	3	66.10	1	66.10	66.00	2	1,912	0.10%
2019/07/31	0	0.00	2	66.90	66.50	-2	1,922	-0.10%
2019/07/30	0	0.00	2	67.30	67.00	-2	1,921	-0.10%
2019/07/25	5	66.28	0	0.00	66.60	5	1,921	0.26%
2019/07/24	4	66.70	0	0.00	66.50	4	1,930	0.21%
2019/07/19	0	0.00	1	67.60	67.20	-1	1,961	-0.05%
2019/07/17	5.5	67.15	0	0.00	66.80	5.5	1,957	0.28%
2019/07/16	7	67.99	0	0.00	67.60	7	1,933	0.36%
2019/07/12	4	68.60	0	0.00	68.70	4	1,927	0.21%
2019/07/11	4	69.25	0	0.00	69.20	4	1,925	0.21%
2019/07/10	1	68.90	5	68.40	68.80	-4	1,943	-0.21%
2019/07/08	2	69.50	0	0.00	69.10	2	1,950	0.10%
2019/07/05	0	0.00	1	70.90	70.50	-1	1,928	-0.05%
2019/07/04	0	0.00	6	75.93	76.00	-6	1,898	-0.32%
2019/07/03	9	74.66	0	0.00	74.60	9	1,864	0.48%
2019/07/02	6	75.10	0	0.00	74.80	6	1,871	0.32%
2019/07/01	5	75.36	0	0.00	75.20	5	1,864	0.27%
2019/06/27	2	76.10	0	0.00	76.40	2	1,850	0.11%
2019/06/26	6	76.27	0	0.00	75.80	6	1,874	0.32%
2019/06/25	11	76.48	8	78.00	78.00	3	1,855	0.16%
2019/06/24	11	77.21	9	77.93	78.00	2	1,752	0.11%
2019/06/21	0	0.00	3	76.43	76.50	-3	1,653	-0.18%
2019/06/20	1	75.80	7	75.69	75.80	-6	1,557	-0.39%
2019/06/19	0	0.00	10	74.10	74.90	-10	1,526	-0.66%
2019/06/18	0	0.00	3	72.80	72.50	-3	1,468	-0.20%
2019/06/17	0	0.00	4	72.05	72.30	-4	1,452	-0.28%
2019/06/14	1	71.10	0	0.00	71.10	1	1,432	0.07%
2019/06/13	5	70.76	0	0.00	70.60	5	1,418	0.35%
2019/06/12	0	0.00	8	72.20	71.60	-8	1,407	-0.57%
2019/06/11	2	71.50	8	70.84	71.50	-6	1,398	-0.43%
2019/06/10	0	0.00	5	69.60	69.40	-5	1,366	-0.37%
2019/06/03	0	0.00	2	69.30	69.00	-2	1,318	-0.15%
2019/05/29	5	69.08	0	0.00	68.70	5	1,301	0.38%
2019/05/28	5	70.10	3	70.80	69.80	2	1,306	0.15%
2019/05/27	0	0.00	5	69.82	70.00	-5	1,233	-0.41%
2019/05/24	1	69.00	6	69.03	68.70	-5	1,229	-0.41%
2019/05/23	5	68.60	0	0.00	68.70	5	1,223	0.41%
2019/05/17	0	0.00	5	69.00	68.70	-5	1,215	-0.41%
2019/05/16	15	69.60	0	0.00	68.80	15	1,203	1.25%
2019/05/15	6	71.00	0	0.00	71.50	6	1,169	0.51%
2019/05/13	0	0.00	1	69.50	69.50	-1	1,138	-0.09%
2019/05/10	4	69.60	1	70.00	69.50	3	1,148	0.26%
2019/05/09	8	70.56	0	0.00	70.00	8	1,141	0.70%
2019/05/07	1	73.00	0	0.00	72.80	1	1,103	0.09%
2019/05/06	0	0.00	2	73.30	72.80	-2	1,105	-0.18%
2019/04/30	1	73.70	0	0.00	73.80	1	1,086	0.09%
2019/04/26	6	74.35	0	0.00	74.30	6	1,054	0.57%
2019/04/25	3	75.10	0	0.00	75.10	3	1,039	0.29%
2019/04/24	5	76.00	0	0.00	75.70	5	1,022	0.49%
2019/04/18	5	75.82	0	0.00	75.40	5	1,043	0.48%
2019/04/17	3	76.60	0	0.00	77.20	3	1,035	0.29%
2019/04/16	4	77.20	0	0.00	77.20	4	1,024	0.39%
2019/04/15	4	77.80	0	0.00	77.70	4	1,006	0.40%
2019/04/12	4	78.20	0	0.00	78.10	4	994	0.40%
2019/04/10	0	0.00	2	79.60	79.70	-2	978	-0.20%
2019/04/09	0.5	79.30	5	79.64	79.80	-4.5	959	-0.47%
2019/04/08	4	78.70	3	79.80	79.20	1	951	0.11%
2019/04/02	5.3	78.64	0.1	78.70	78.70	5.2	914	0.56%
2019/03/29	2	81.50	10	81.12	80.90	-8	888	-0.90%
2019/03/28	1	77.70	0	0.00	77.70	1	874	0.11%
2019/03/26	3	80.10	0	0.00	80.10	3	874	0.34%
2019/03/22	3	81.10	0	0.00	81.20	3	872	0.34%
2019/03/21	0	0.00	0.6	81.60	81.90	-0.6	869	-0.07%
2019/03/19	0	0.00	1	82.50	82.50	-1	896	-0.11%
2019/03/18	1	82.30	1	82.30	82.20	0	908	0.00%
2019/03/15	0	0.00	2	81.75	81.70	-2	929	-0.22%
2019/03/14	1	81.00	0	0.00	81.00	1	945	0.11%
2019/03/12	0	0.00	1	80.50	80.40	-1	979	-0.10%
2019/03/11	7	79.70	6	79.50	79.40	1	999	0.10%
2019/03/08	1	80.90	1	80.70	80.70	0	1,046	0.00%
2019/03/04	1	81.20	5	81.70	81.50	-4	1,140	-0.35%
2019/02/27	5	81.40	0	0.00	81.40	5	1,139	0.44%
2019/02/25	4	82.05	0	0.00	82.10	4	1,111	0.36%
2019/02/22	5	82.40	0	0.00	82.50	5	1,115	0.45%
2019/02/21	1	82.60	0	0.00	82.60	1	1,120	0.09%
2019/02/20	0	0.00	7	83.04	83.10	-7	1,120	-0.62%
2019/02/19	0	0.00	3	81.70	81.50	-3	1,118	-0.27%
2019/02/14	4	81.95	0	0.00	81.70	4	1,173	0.34%
2019/02/12	1	81.70	0	0.00	81.60	1	1,171	0.09%
2019/02/11	0	0.00	3	82.80	81.80	-3	1,183	-0.25%
2019/01/30	1	81.70	0	0.00	82.00	1	1,188	0.08%
2019/01/29	1	81.60	0	0.00	81.60	1	1,188	0.08%
2019/01/28	1	81.90	0	0.00	81.60	1	1,197	0.08%
2019/01/25	0	0.00	4	82.55	82.50	-4	1,217	-0.33%
2019/01/23	0	0.00	5	81.54	81.80	-5	1,265	-0.39%
2019/01/22	3	80.50	0	0.00	80.40	3	1,316	0.23%
2019/01/18	1	81.30	1	82.30	81.30	0	1,427	0.00%
2019/01/17	1	81.60	0	0.00	82.00	1	1,469	0.07%
2019/01/16	1	81.50	0	0.00	82.00	1	1,505	0.07%
2019/01/15	0	0.00	4	81.95	82.10	-4	1,562	-0.26%
2019/01/14	4	80.27	0	0.00	81.00	4	1,637	0.24%
2019/01/10	0.4	82.30	7	81.83	82.70	-6.6	1,680	-0.39%
2019/01/09	1	81.00	9	80.66	81.00	-8	1,707	-0.47%
2019/01/03	2	77.10	0	0.00	77.60	2	1,790	0.11%
2019/01/02	1	78.60	0	0.00	77.70	1	1,836	0.05%
2018/12/26	2	78.10	0	0.00	77.80	2	1,971	0.10%
2018/12/22	1	80.40	0	0.00	80.40	1	2,046	0.05%
2018/12/21	8	79.58	0	0.00	80.20	8	2,079	0.38%
2018/12/20	8	81.41	0	0.00	80.80	8	2,071	0.39%
2018/12/18	3	83.80	0	0.00	83.80	3	2,126	0.14%
2018/12/13	4	84.60	0	0.00	84.30	4	2,304	0.17%
2018/12/12	0	0.00	7	85.53	85.40	-7	2,338	-0.30%
2018/12/11	1	84.00	0	0.00	84.00	1	2,359	0.04%
2018/12/10	7	83.59	0	0.00	84.30	7	2,431	0.29%
2018/12/07	6	85.87	0	0.00	85.30	6	2,425	0.25%
2018/12/06	9.4	87.29	0	0.00	86.60	9.4	2,437	0.39%
2018/12/05	0	0.00	7	89.40	89.10	-7	2,446	-0.29%
2018/12/04	5	88.36	5.6	89.53	88.50	-0.6	2,471	-0.02%
2018/12/03	6	88.28	2	87.50	87.70	4	2,499	0.16%
2018/11/30	0	0.00	23	88.04	91.00	-23	2,497	-0.92%
2018/11/29	0	0.00	6	84.77	85.00	-6	2,495	-0.24%
2018/11/28	0	0.00	7	83.46	84.20	-7	2,504	-0.28%
2018/11/26	0	0.00	2	82.40	82.30	-2	2,601	-0.08%
2018/11/23	2	81.40	0	0.00	81.20	2	2,649	0.08%
2018/11/22	4	82.30	0	0.00	82.30	4	2,676	0.15%
2018/11/21	0	0.00	2	84.40	83.60	-2	2,726	-0.07%
2018/11/19	2	84.40	12	84.52	84.20	-10	2,992	-0.33%
2018/11/16	1	82.20	0	0.00	82.70	1	3,008	0.03%
2018/11/15	3	82.60	15	83.93	82.70	-12	3,043	-0.39%
2018/11/14	0	0.00	7	81.41	81.80	-7	3,027	-0.23%
2018/11/13	4	77.40	0	0.00	80.00	4	3,057	0.13%
2018/11/09	5	78.10	0	0.00	78.20	5	3,140	0.16%
2018/11/08	0	0.00	6.4	79.58	79.10	-6.4	3,170	-0.20%
2018/11/07	0	0.00	5	78.04	78.50	-5	3,196	-0.16%
2018/11/06	7	76.91	0.1	76.60	76.50	6.9	3,214	0.22%
2018/11/05	0	0.00	0.6	77.90	77.80	-0.6	3,252	-0.02%
2018/11/02	5	77.20	5	78.90	78.90	0	3,282	0.00%
2018/11/01	3	76.73	0	0.00	77.10	3	3,374	0.09%
2018/10/30	6.4	73.95	0	0.00	75.60	6.4	3,524	0.18%
2018/10/29	11	77.11	0	0.00	76.10	11	3,537	0.31%
2018/10/17	12	55.03	25	55.36	54.70	-13	3,529	-0.37%
2018/10/16	5	53.60	0	0.00	54.10	5	3,495	0.14%
2018/10/12	20	53.15	0	0.00	55.20	20	3,445	0.58%
2018/10/11	21	55.41	0	0.00	54.00	21	3,437	0.61%
2018/10/05	5	60.10	0	0.00	59.70	5	3,387	0.15%
2018/10/04	7	61.07	0	0.00	61.30	7	3,380	0.21%
2018/10/03	0	0.00	18	61.75	62.00	-18	3,393	-0.53%
2018/10/02	0	0.00	6	61.40	61.70	-6	3,372	-0.18%
2018/10/01	0	0.00	11	61.04	61.40	-11	3,371	-0.33%
2018/09/28	0	0.00	17	60.40	60.70	-17	3,413	-0.50%
2018/09/26	0	0.00	1	59.70	59.90	-1	3,360	-0.03%
2018/09/25	0	0.00	6	59.77	60.00	-6	3,374	-0.18%
2018/09/20	5	57.08	0	0.00	56.70	5	3,354	0.15%
2018/09/19	3	57.50	0	0.00	57.50	3	3,368	0.09%
2018/09/18	2	58.40	0	0.00	57.70	2	3,390	0.06%
2018/09/14	1	58.10	3	58.40	58.10	-2	3,439	-0.06%
2018/09/12	0	0.00	3	57.70	57.80	-3	3,438	-0.09%
2018/09/10	8	56.85	0	0.00	55.90	8	3,460	0.23%
2018/09/07	7	58.46	0	0.00	58.20	7	3,457	0.20%
2018/09/06	1	59.00	0	0.00	59.30	1	3,475	0.03%
2018/09/05	8	60.63	0	0.00	59.30	8	3,500	0.23%
2018/09/04	3	61.47	0	0.00	61.50	3	3,525	0.09%
2018/09/03	3	62.33	0	0.00	61.60	3	3,551	0.08%
2018/08/31	0	0.00	1	62.30	63.00	-1	3,564	-0.03%
2018/08/30	0	0.00	4	62.80	62.80	-4	3,573	-0.11%
2018/08/28	1	61.50	10	61.70	61.50	-9	3,611	-0.25%
2018/08/27	1	61.50	17.1	61.72	61.50	-16.1	3,655	-0.44%
2018/08/24	5	61.44	0	0.00	61.50	5	3,642	0.14%
2018/08/21	3	62.10	0	0.00	62.00	3	3,709	0.08%
2018/08/17	1	63.00	0	0.00	63.00	1	3,793	0.03%
2018/08/16	1	62.70	7	63.39	62.90	-6	3,766	-0.16%
2018/08/15	12	61.85	14	63.10	62.50	-2	3,706	-0.05%
2018/08/14	4	59.60	0	0.00	59.40	4	3,595	0.11%
2018/08/13	16	59.19	1	60.50	59.00	15	3,711	0.40%
2018/08/10	5	61.02	0	0.00	61.00	5	3,694	0.14%
2018/08/09	0	0.00	5	61.84	61.30	-5	3,740	-0.13%
2018/08/08	0	0.00	6	61.33	61.80	-6	3,881	-0.15%
2018/08/07	0	0.00	6	60.80	60.30	-6	3,861	-0.16%
2018/08/03	2	60.00	0	0.00	60.10	2	3,930	0.05%
2018/08/02	1	58.90	2	59.30	58.70	-1	3,914	-0.03%
2018/08/01	0	0.00	2	59.30	59.40	-2	3,903	-0.05%
2018/07/30	6	58.00	0	0.00	58.00	6	3,871	0.15%
2018/07/27	16	62.00	0	0.00	62.00	16	3,790	0.42%
2018/07/26	9	62.02	0	0.00	62.00	9	3,688	0.24%
2018/07/25	6	62.65	7	63.79	62.60	-1	3,689	-0.03%
2018/07/24	0	0.00	5	61.90	62.00	-5	3,654	-0.14%
2018/07/23	5	61.10	0	0.00	60.90	5	3,657	0.14%
2018/07/20	2	61.95	0	0.00	61.80	2	3,664	0.05%
2018/07/19	5	62.10	0	0.00	62.20	5	3,682	0.14%
2018/07/11	1	60.60	4	61.90	62.00	-3	3,791	-0.08%
2018/07/10	0	0.00	1	61.70	61.10	-1	3,797	-0.03%
2018/07/09	1	60.20	0	0.00	61.60	1	3,855	0.03%
2018/07/06	10	58.60	10	59.35	59.90	0	3,900	0.00%
2018/07/05	6	60.20	0	0.00	59.60	6	3,902	0.15%
2018/07/03	1	60.80	3	60.70	60.70	-2	4,130	-0.05%
2018/07/02	1	61.50	0	0.00	61.80	1	4,159	0.02%
2018/06/29	4	62.05	1	62.00	62.20	3	4,158	0.07%
2018/06/28	1	61.00	0	0.00	61.20	1	4,152	0.02%
2018/06/27	1	61.60	0	0.00	60.70	1	4,216	0.02%
2018/06/26	6	61.60	5	61.60	61.60	1	4,252	0.02%
2018/06/25	2	62.70	0	0.00	62.60	2	4,338	0.05%
2018/06/22	1	62.90	0	0.00	63.00	1	4,742	0.02%
2018/06/20	1	62.10	9	62.62	62.40	-8	4,985	-0.16%
2018/06/19	1	62.70	0	0.00	62.80	1	5,034	0.02%
2018/06/15	1	61.90	5	62.90	63.20	-4	5,142	-0.08%
2018/06/14	1	62.40	0	0.00	62.20	1	5,170	0.02%
2018/06/13	6	62.07	0	0.00	62.10	6	5,182	0.12%
2018/06/12	16	63.30	3	62.70	62.70	13	5,278	0.25%
2018/06/11	6	64.67	0	0.00	64.50	6	5,338	0.11%
2018/06/08	0	0.00	4	65.08	65.00	-4	5,401	-0.07%
2018/06/07	0	0.00	1	65.40	64.60	-1	5,425	-0.02%
2018/06/06	0	0.00	1	64.50	65.00	-1	5,485	-0.02%
2018/06/05	12	64.67	8	64.69	64.40	4	5,501	0.07%
2018/06/04	5	63.36	11.8	63.77	64.40	-6.8	5,602	-0.12%
2018/06/01	0	0.00	4	62.50	62.40	-4	5,906	-0.07%
2018/05/31	5	61.80	14	61.90	61.30	-9	5,903	-0.15%
2018/05/30	1	61.60	1	61.40	61.40	0	5,995	0.00%
2018/05/29	0	0.00	5	62.66	62.70	-5	6,012	-0.08%
2018/05/28	3	62.37	0	0.00	62.70	3	6,088	0.05%
2018/05/25	1	62.40	4	62.48	62.70	-3	6,103	-0.05%
2018/05/23	1	61.40	1	61.60	61.20	0	6,142	0.00%
2018/05/22	6	61.80	4	62.03	61.90	2	6,171	0.03%
2018/05/21	19	60.21	42	60.77	62.00	-23	6,146	-0.37%
2018/05/18	1	59.50	4	59.70	59.60	-3	6,028	-0.05%
2018/05/17	30	59.93	0	0.00	59.70	30	6,050	0.50%
2018/05/16	4	59.95	7.1	60.23	60.00	-3.1	6,008	-0.05%
2018/05/15	2	59.20	5	58.90	58.60	-3	5,886	-0.05%
2018/05/14	8	58.89	1	59.00	59.00	7	6,001	0.12%
2018/05/11	5	58.00	1	58.00	58.20	4	5,942	0.07%
2018/05/10	5	58.00	4	58.05	57.90	1	5,939	0.02%
2018/05/09	2	58.05	1	57.50	58.20	1	5,944	0.02%
2018/05/04	4	57.20	0	0.00	57.00	4	5,920	0.07%
2018/05/03	1	57.80	0	0.00	57.60	1	5,916	0.02%
2018/05/02	0	0.00	3	58.67	58.80	-3	5,917	-0.05%
2018/04/30	1	57.40	0	0.00	57.70	1	5,881	0.02%
2018/04/27	1	57.30	0	0.00	57.30	1	5,887	0.02%
2018/04/24	1	57.60	10	57.80	58.20	-9	5,892	-0.15%
2018/04/20	0	0.00	1	58.30	58.10	-1	5,971	-0.02%
2018/04/19	10	58.80	1	59.00	58.50	9	5,981	0.15%
2018/04/18	3	57.40	1	57.80	58.10	2	5,973	0.03%
2018/04/17	16	58.05	0	0.00	56.80	16	6,013	0.27%
2018/04/16	4	58.90	12	58.97	58.80	-8	5,966	-0.13%
2018/04/13	5	58.90	15	58.80	58.60	-10	5,943	-0.17%
2018/04/12	0	0.00	1	59.00	58.60	-1	5,904	-0.02%
2018/04/10	3	58.30	1	58.70	58.50	2	5,854	0.03%
2018/04/09	5	57.80	6	58.05	58.50	-1	5,787	-0.02%
2018/04/03	2	55.70	6	56.30	56.70	-4	5,628	-0.07%
2018/03/31	4	56.63	1	56.70	56.40	3	5,597	0.05%
2018/03/30	17	56.31	2	55.95	56.40	15	5,566	0.27%
2018/03/29	1	56.30	0	0.00	56.30	1	5,495	0.02%
2018/03/28	16	56.36	8	56.73	57.00	8	5,485	0.15%
2018/03/27	26	58.78	25	59.12	57.00	1	5,392	0.02%
2018/03/26	2	58.15	52	58.41	58.00	-50	4,942	-1.01%
2018/03/23	9	56.66	31	58.12	58.90	-22	4,854	-0.45%
2018/03/22	12	58.66	2	57.50	57.50	10	4,639	0.22%
2018/03/21	15	59.04	24	59.41	59.10	-9	4,534	-0.20%
2018/03/20	0	0.00	23	57.84	58.10	-23	4,400	-0.52%
2018/03/19	1	57.90	3	57.77	58.00	-2	4,319	-0.05%
2018/03/16	0	0.00	1	57.50	57.00	-1	4,292	-0.02%
2018/03/15	2	56.70	26	57.25	57.40	-24	4,157	-0.58%
2018/03/14	2	55.60	4	55.90	55.60	-2	4,021	-0.05%
2018/03/13	12	55.34	2	55.30	55.50	10	3,960	0.25%
2018/03/12	0	0.00	6	55.40	55.40	-6	3,927	-0.15%
2018/03/09	2	54.30	0	0.00	54.20	2	3,880	0.05%
2018/03/08	6	55.43	7	55.43	54.70	-1	3,864	-0.03%
2018/03/07	3	54.30	26	54.03	55.30	-23	3,723	-0.62%
2018/03/06	0	0.00	1	52.40	52.30	-1	3,379	-0.03%
2018/03/05	6	52.40	5	52.90	51.90	1	3,440	0.03%
2018/03/02	7	51.74	0	0.00	51.40	7	3,274	0.21%
2018/03/01	2	51.00	2	51.60	51.90	0	3,230	0.00%
2018/02/27	0	0.00	3	51.73	51.30	-3	3,205	-0.09%
2018/02/26	5	51.36	0	0.00	52.00	5	3,204	0.16%
2018/02/23	1	50.80	2	51.45	50.70	-1	3,190	-0.03%
2018/02/22	0	0.00	2	50.50	50.80	-2	3,327	-0.06%
2018/02/21	5	49.45	4	48.59	49.30	1	3,556	0.03%
2018/02/12	0	0.00	2	47.60	47.60	-2	4,078	-0.05%
2018/02/09	1	47.60	5	47.00	47.65	-4	4,123	-0.10%
2018/02/07	0	0.00	4	48.40	48.40	-4	4,307	-0.09%
2018/02/06	2	48.00	0	0.00	47.30	2	4,428	0.05%
2018/02/05	2	50.10	0	0.00	50.50	2	4,549	0.04%
2018/02/02	2	51.05	1	51.00	51.00	1	4,559	0.02%
2018/01/31	6	51.22	5	51.70	51.50	1	4,921	0.02%
2018/01/30	5	51.70	1	52.30	51.60	4	5,010	0.08%
2018/01/29	3	52.37	0	0.00	52.50	3	5,010	0.06%
2018/01/25	0	0.00	1	52.80	52.80	-1	4,987	-0.02%
2018/01/23	1	52.20	3	52.80	51.90	-2	5,006	-0.04%
2018/01/22	2	52.30	0	0.00	52.60	2	5,025	0.04%
2018/01/19	4	52.98	0	0.00	52.70	4	5,106	0.08%
2018/01/18	1	53.00	1	53.00	53.00	0	5,075	0.00%
2018/01/17	0	0.00	1	53.10	53.10	-1	5,056	-0.02%
2018/01/16	2	52.90	2	53.40	53.40	0	5,001	0.00%
2018/01/15	1	52.80	2	52.50	52.50	-1	4,965	-0.02%
2018/01/12	0	0.00	1	52.10	52.10	-1	4,958	-0.02%
2018/01/11	2	52.20	2	52.55	52.00	0	4,944	0.00%
2018/01/10	1	51.90	6	51.80	51.50	-5	4,850	-0.10%
2018/01/09	1	51.30	0	0.00	51.50	1	4,840	0.02%
2018/01/05	0	0.00	2	51.80	51.80	-2	4,806	-0.04%
2018/01/04	2	50.55	0	0.00	50.60	2	4,759	0.04%
2018/01/02	0	0.00	2	50.80	50.50	-2	4,720	-0.04%