潤泰全 (2915)-玉山-高雄券商分點個股進出

台股 » 個股 » 潤泰全 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰全

(2915)

可現股當沖

股價
59.9
漲跌
▲0.3
漲幅
+0.50%
成交量
2,248張
產業
上市貿易百貨類股▼0.28%
733人加入追蹤

立即追蹤
本地時間:13:30

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

潤泰全 (2915)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	60.00	10	60.10	59.90	-9	2,209	-0.41%
2024/04/24	1.2	59.63	0	0.00	59.60	1.2	2,201	0.05%
2024/04/19	1	59.00	1	59.60	59.60	0	2,216	0.00%
2024/04/18	5	59.50	0	0.00	60.00	5	2,202	0.23%
2024/04/17	2	58.45	0	0.00	58.60	2	2,198	0.09%
2024/04/16	7	58.53	2	58.70	58.40	5	2,188	0.23%
2024/04/15	0.1	59.40	1	59.80	59.70	-0.9	2,155	-0.04%
2024/04/12	1	59.40	0	0.00	59.30	1	2,166	0.05%
2024/04/11	11	59.48	0	0.00	59.80	11	2,169	0.51%
2024/04/09	0.1	59.90	0	0.00	59.90	0.1	2,194	0.00%
2024/04/08	2	59.20	1	59.20	59.30	1	2,262	0.04%
2024/04/03	1	59.61	4.4	59.53	59.60	-3.4	2,297	-0.15%
2024/04/02	0.1	60.05	0	0.00	59.90	0.1	2,339	0.00%
2024/04/01	0.2	60.10	64	59.56	60.30	-63.9	2,359	-2.71%
2024/03/29	4	59.45	0	0.00	59.40	4	2,356	0.17%
2024/03/27	0.1	59.00	2	59.40	59.40	-1.9	2,371	-0.08%
2024/03/26	0.1	59.50	0	0.00	59.00	0.1	2,383	0.01%
2024/03/25	11	59.00	1	59.30	59.30	10	2,395	0.42%
2024/03/21	0	0.00	1	58.50	58.80	-1	2,460	-0.04%
2024/03/19	4	58.33	1	58.20	58.20	3	2,641	0.11%
2024/03/15	6.1	59.14	1	59.80	59.20	5.1	2,652	0.19%
2024/03/14	1.3	59.37	33	59.20	59.60	-31.7	2,577	-1.23%
2024/03/12	0.2	61.10	2	61.30	61.20	-1.9	2,524	-0.07%
2024/03/11	0	61.30	4	61.20	60.80	-4	2,537	-0.16%
2024/03/08	0	0.00	1	59.20	59.30	-1	2,500	-0.04%
2024/03/06	1.2	59.99	0	0.00	60.00	1.2	2,523	0.05%
2024/03/05	0.2	59.40	0	0.00	59.50	0.2	2,560	0.01%
2024/03/04	6.2	59.17	0	0.00	59.10	6.2	2,569	0.24%
2024/03/01	0.7	59.30	0	0.00	59.50	0.7	2,552	0.03%
2024/02/29	3.4	59.04	5	59.04	59.20	-1.7	2,556	-0.06%
2024/02/27	20.5	59.78	0	0.00	59.50	20.5	2,533	0.81%
2024/02/26	0.7	60.27	0	0.00	60.20	0.7	2,514	0.03%
2024/02/23	4	60.23	11	60.28	60.20	-7	2,534	-0.28%
2024/02/22	0	0.00	1	60.90	60.50	-1	2,556	-0.04%
2024/02/20	9	60.66	0	0.00	60.70	9	2,651	0.34%
2024/02/19	5	61.10	2.3	60.78	61.10	2.7	2,695	0.10%
2024/02/16	0	60.30	0	0.00	60.40	0	2,858	0.00%
2024/02/15	0.6	60.24	2	60.10	60.20	-1.4	3,005	-0.05%
2024/02/05	0	0.00	1	60.20	60.40	-1	2,996	-0.03%
2024/02/02	0	0.00	5	60.80	60.50	-5	2,989	-0.17%
2024/02/01	0	0.00	2	60.70	60.90	-2	2,985	-0.07%
2024/01/31	0	0.00	0	60.30	60.10	0	2,982	0.00%
2024/01/29	0.2	61.20	2	61.45	61.30	-1.9	2,963	-0.06%
2024/01/26	0	61.20	0	0.00	61.10	0	2,962	0.00%
2024/01/25	0	0.00	2	60.40	60.40	-2	2,967	-0.07%
2024/01/24	1	60.80	2	61.00	60.50	-1	2,979	-0.03%
2024/01/23	3	60.07	1	60.30	60.20	2	2,989	0.07%
2024/01/22	2	60.35	5	60.40	60.10	-3	2,978	-0.10%
2024/01/19	1	60.30	0	0.00	60.30	1	2,970	0.03%
2024/01/18	2	60.00	0	0.00	60.30	2	2,970	0.07%
2024/01/17	1	61.00	3	60.30	60.10	-2	2,954	-0.07%
2024/01/16	5	61.48	10	61.54	61.10	-5	2,902	-0.17%
2024/01/15	1.1	62.23	0	0.00	62.20	1.1	2,852	0.04%
2024/01/11	1	62.70	1	62.40	62.60	0	2,883	0.00%
2024/01/10	1	62.90	0	0.00	62.90	1	2,970	0.03%
2024/01/09	0	63.30	0	0.00	63.00	0	2,973	0.00%
2024/01/08	3	63.43	0	0.00	63.20	3	2,961	0.10%
2024/01/05	0	0.00	2	63.80	63.70	-2	2,938	-0.07%
2024/01/04	1	63.80	2	63.80	63.80	-1	2,930	-0.03%
2024/01/03	1	64.50	4.5	64.58	64.50	-3.5	2,926	-0.12%
2024/01/02	0	65.10	10	65.20	64.90	-10	2,881	-0.35%
2023/12/27	20	63.80	3	63.50	63.50	17	2,750	0.62%
2023/12/26	2	63.30	0	0.00	63.40	2	2,721	0.07%
2023/12/25	5	63.10	0	0.00	62.80	5	2,719	0.18%
2023/12/22	0	0.00	1.1	62.90	62.60	-1.1	2,713	-0.04%
2023/12/21	2	62.40	0	0.00	62.50	2	2,701	0.07%
2023/12/20	2	62.55	1	62.80	62.60	1	2,688	0.04%
2023/12/19	1	62.50	1	62.80	62.60	0	2,667	0.00%
2023/12/15	0	0.00	0.5	63.30	63.10	-0.5	2,638	-0.02%
2023/12/14	10	62.70	2	63.40	62.70	8	2,470	0.32%
2023/12/13	3	62.20	0	0.00	62.00	3	2,421	0.12%
2023/12/12	5	62.32	10	62.21	62.40	-5	2,424	-0.21%
2023/12/11	1	63.40	6	63.52	63.50	-5	2,352	-0.21%
2023/12/08	3	63.27	0	63.30	63.10	3	2,347	0.13%
2023/12/06	1	64.80	3	64.50	64.50	-2	2,304	-0.09%
2023/12/05	12	63.60	0	0.00	63.70	12	2,257	0.53%
2023/12/04	0	0.00	2	64.05	63.90	-2	2,232	-0.09%
2023/12/01	2	62.70	1	62.60	62.70	1	2,201	0.05%
2023/11/30	0	62.40	1	63.00	63.00	-1	2,181	-0.05%
2023/11/29	0	0.00	0.1	62.00	61.50	-0.1	2,132	0.00%
2023/11/24	0	61.70	0	0.00	61.40	0	2,108	0.00%
2023/11/23	17	61.58	2	61.40	61.90	15	2,147	0.70%
2023/11/21	3	61.63	0	0.00	61.60	3	2,133	0.14%
2023/11/20	1	61.70	2	61.75	61.50	-1	2,102	-0.05%
2023/11/17	27	63.61	6	63.20	63.30	21	2,026	1.04%
2023/11/16	2	63.75	1.1	63.99	64.00	0.9	2,018	0.05%
2023/11/15	26	63.09	16.1	63.52	64.80	9.9	2,009	0.50%
2023/11/14	13	60.83	22.7	61.97	62.30	-9.7	1,838	-0.53%
2023/11/13	0	0.00	2	58.90	58.90	-2	1,712	-0.12%
2023/11/10	0	0.00	1	58.60	58.60	-1	1,729	-0.06%
2023/11/09	3	58.60	0	0.00	58.60	3	1,737	0.17%
2023/11/06	4	58.90	0	0.00	58.70	4	1,851	0.22%
2023/11/03	0	0.00	0	58.70	58.70	0	1,908	0.00%
2023/11/02	2	58.00	0	0.00	57.90	2	1,920	0.10%
2023/10/31	5	56.80	1	57.10	57.20	4	1,919	0.21%
2023/10/30	0	0.00	2	57.10	57.20	-2	1,939	-0.10%
2023/10/26	2	57.30	2	57.40	57.10	0	1,973	0.00%
2023/10/25	0	0.00	1	58.20	58.00	-1	1,973	-0.05%
2023/10/24	0	0.00	1	57.50	58.20	-1	1,988	-0.05%
2023/10/20	9	57.21	0	0.00	57.70	9	2,020	0.45%
2023/10/19	1.1	58.21	0	58.20	58.00	1	2,050	0.05%
2023/10/18	1	58.10	3	58.93	59.00	-2	2,054	-0.10%
2023/10/16	0	59.30	0	0.00	59.40	0	2,058	0.00%
2023/10/12	1	59.40	0	0.00	59.20	1	2,085	0.05%
2023/10/11	3	58.60	2	58.60	58.50	1	2,092	0.05%
2023/10/05	0	0.00	1.3	58.88	58.70	-1.3	2,089	-0.06%
2023/10/04	0	58.60	1.1	58.33	58.20	-1.1	2,112	-0.05%
2023/10/03	0	0.00	0.2	59.50	59.20	-0.2	2,109	-0.01%
2023/10/02	0	0.00	1.3	59.05	58.60	-1.3	2,114	-0.06%
2023/09/28	1	58.30	1	58.70	58.80	0	2,136	0.00%
2023/09/27	0	0.00	0.7	59.00	58.40	-0.7	2,160	-0.03%
2023/09/26	0	59.10	0	0.00	58.80	0	2,205	0.00%
2023/09/25	1	59.00	14.6	59.20	59.30	-13.6	2,214	-0.61%
2023/09/22	1	59.50	0.5	59.50	59.50	0.5	2,207	0.02%
2023/09/21	1	59.90	0.5	60.00	59.70	0.5	2,215	0.02%
2023/09/20	3	59.90	0	0.00	60.50	3	2,219	0.14%
2023/09/19	0	0.00	1	60.00	60.80	-1	2,185	-0.05%
2023/09/18	0	0.00	1	60.30	60.30	-1	2,180	-0.05%
2023/09/15	1	60.60	0	0.00	60.00	1	2,205	0.05%
2023/09/14	0	0.00	1	60.50	60.50	-1	2,187	-0.05%
2023/09/13	7.5	60.23	2	60.90	60.10	5.5	2,200	0.25%
2023/09/12	2	60.61	0	0.00	60.70	2	2,250	0.09%
2023/09/11	1	60.70	0	0.00	61.00	1	2,250	0.04%
2023/09/08	2	60.50	0	0.00	60.70	2	2,270	0.09%
2023/09/07	2	60.50	2	60.80	60.80	0	2,293	0.00%
2023/09/06	18	61.32	46	60.81	61.20	-28	2,312	-1.21%
2023/09/05	4	61.78	0	0.00	61.90	4	2,318	0.17%
2023/09/01	0	0.00	1	62.30	61.90	-1	2,375	-0.04%
2023/08/31	1.1	62.00	58	62.17	62.30	-56.9	2,414	-2.36%
2023/08/30	10	62.00	0	0.00	62.00	10	2,532	0.39%
2023/08/29	20	62.32	23	61.94	62.30	-3	2,537	-0.12%
2023/08/28	5	60.44	3	60.83	60.70	2	2,489	0.08%
2023/08/25	0	0.00	1	60.60	60.20	-1	2,493	-0.04%
2023/08/24	3	59.30	2	59.50	59.50	1	2,478	0.04%
2023/08/23	8	59.56	0	0.00	59.50	8	2,478	0.32%
2023/08/22	3.1	60.00	2	61.30	59.70	1.1	2,494	0.04%
2023/08/21	0	0.00	35.2	60.04	60.90	-35.2	2,498	-1.41%
2023/08/18	7.1	58.93	36	59.50	58.90	-28.9	2,458	-1.18%
2023/08/17	71	58.53	0	0.00	59.60	71	2,466	2.88%
2023/08/16	1.5	60.27	1	60.30	60.20	0.5	2,440	0.02%
2023/08/15	0	0.00	1	61.20	60.90	-1	2,422	-0.04%
2023/08/14	19	61.04	3	62.13	60.80	16	2,437	0.66%
2023/08/11	0	0.00	1	61.10	61.30	-1	2,411	-0.04%
2023/08/10	12.2	59.65	9.5	60.05	60.10	2.7	2,394	0.11%
2023/08/09	7	61.77	11.5	62.07	61.80	-4.5	2,443	-0.19%
2023/08/08	3	61.97	0	62.10	62.20	3	2,391	0.13%
2023/08/07	30	62.00	66	62.13	62.60	-36	2,408	-1.49%
2023/08/04	0	0.00	130	62.03	62.20	-130	2,405	-5.40%	大賣/鉅額交易
2023/08/02	0	0.00	11	62.97	62.50	-11	2,421	-0.45%
2023/08/01	2	62.70	241	62.65	62.70	-239	2,406	-9.93%	大賣/鉅額交易
2023/07/31	0	0.00	31	62.20	62.00	-31	2,392	-1.30%
2023/07/28	109.2	61.82	0	61.90	61.70	109.1	2,397	4.55%	大買/鉅額交易
2023/07/27	0	0.00	57	61.91	62.10	-57	2,392	-2.38%
2023/07/26	0	0.00	40	61.87	61.20	-40	2,387	-1.68%
2023/07/25	3	60.90	1	61.00	61.00	2	2,387	0.08%
2023/07/24	3	60.80	0	61.10	61.30	3	2,419	0.12%
2023/07/21	0	0.00	1	62.00	61.70	-1	2,424	-0.04%
2023/07/20	0	0.00	1	63.40	62.50	-1	2,483	-0.04%
2023/07/19	45.2	60.87	0	0.00	60.80	45.2	2,503	1.81%
2023/07/18	1	61.61	1	62.20	62.20	0	2,509	0.00%
2023/07/17	0	0.00	1	61.30	61.40	-1	2,506	-0.04%
2023/07/14	0	0.00	0	61.20	61.40	0	2,522	0.00%
2023/07/13	2	61.00	0	0.00	60.90	2	2,540	0.08%
2023/07/12	0	0.00	13	61.12	61.20	-13	2,541	-0.51%
2023/07/11	10	61.80	2	62.40	61.80	8	2,548	0.31%
2023/07/10	3	61.27	4	61.78	61.50	-1	2,568	-0.04%
2023/07/07	5.1	60.50	3	59.84	60.60	2	2,588	0.08%
2023/07/06	1	60.90	0	60.60	60.60	1	2,596	0.04%
2023/07/05	15	62.24	11	62.84	61.90	4	2,579	0.16%
2023/07/04	11	62.39	2	61.90	62.50	9	2,562	0.35%
2023/07/03	1	61.00	0	0.00	61.00	1	2,547	0.04%
2023/06/29	1	60.40	0	0.00	60.40	1	2,569	0.04%
2023/06/28	1	60.60	0	0.00	60.80	1	2,579	0.04%
2023/06/27	5	59.40	0	0.00	59.50	5	2,582	0.19%
2023/06/26	1	59.50	0	0.00	59.10	1	2,604	0.04%
2023/06/21	5.1	58.97	0	0.00	58.70	5.1	2,638	0.19%
2023/06/20	20	59.58	8	59.80	59.30	12	2,626	0.46%
2023/06/19	19	59.79	0	0.00	59.80	19	2,647	0.72%
2023/06/16	11.2	60.81	2	60.50	59.60	9.2	2,694	0.34%
2023/06/15	0	0.00	1	60.70	60.70	-1	2,738	-0.04%
2023/06/14	1	60.40	0	60.50	60.50	1	2,795	0.04%
2023/06/13	0	0.00	0.3	60.80	60.70	-0.3	2,879	-0.01%
2023/06/12	0	0.00	8	60.46	60.30	-8	3,139	-0.25%
2023/06/09	0	0.00	1.1	61.12	61.10	-1.1	3,130	-0.04%
2023/06/08	4	61.25	4.1	60.80	61.10	-0.1	3,131	0.00%
2023/06/07	0.2	60.70	26	60.81	61.40	-25.8	3,131	-0.82%
2023/06/06	5.2	60.64	5.3	60.58	60.90	-0.1	3,097	0.00%
2023/06/05	27	60.46	4.9	60.12	60.50	22.2	3,067	0.72%
2023/06/02	2	57.40	0	0.00	57.30	2	2,955	0.07%
2023/06/01	4	56.83	0	0.00	57.00	4	2,946	0.14%
2023/05/30	0.4	56.30	0	0.00	56.20	0.4	2,965	0.01%
2023/05/29	22	56.06	0.1	56.10	56.40	21.9	3,006	0.73%
2023/05/26	60.6	56.15	8	56.20	55.90	52.6	3,012	1.75%
2023/05/25	56	56.47	0	0.00	56.50	56	2,995	1.87%
2023/05/23	0	0.00	3	57.30	57.10	-3	3,000	-0.10%
2023/05/22	1	57.00	0	0.00	57.00	1	2,997	0.03%
2023/05/18	1	56.60	0	0.00	56.10	1	3,012	0.03%
2023/05/17	8	55.25	1.1	55.73	55.50	6.9	3,013	0.23%
2023/05/16	0	0.00	0.2	55.63	55.50	-0.2	3,013	0.00%
2023/05/15	5	54.50	0	0.00	54.70	5	3,008	0.17%
2023/05/12	3	56.57	0	0.00	56.50	3	2,950	0.10%
2023/05/11	7	56.80	0	56.90	56.70	7	2,945	0.24%
2023/05/10	0	0.00	1	58.00	57.80	-1	2,920	-0.03%
2023/05/09	2	58.60	1	58.90	57.90	1	2,925	0.03%
2023/05/08	5	58.30	0.1	58.54	58.50	4.9	2,929	0.17%
2023/05/04	3	57.90	5	58.28	58.40	-2	2,950	-0.07%
2023/05/02	0	57.50	0.1	57.50	57.50	-0.1	3,014	0.00%
2023/04/28	52	58.08	0	0.00	57.80	52	3,084	1.69%
2023/04/27	33	57.35	53	57.86	58.00	-20	3,080	-0.65%
2023/04/26	52	57.12	0	0.00	57.60	52	3,038	1.71%
2023/04/25	0	0.00	109	57.81	57.50	-109	2,990	-3.65%	大賣/鉅額交易
2023/04/24	0	57.75	0	0.00	58.20	0	2,914	0.00%
2023/04/21	17	56.15	2	56.30	56.00	15	2,856	0.53%
2023/04/20	62	56.53	1	56.40	56.40	61	2,802	2.18%
2023/04/19	9	56.81	0	0.00	56.70	9	2,804	0.32%
2023/04/18	27	57.54	6	57.65	57.20	21	2,794	0.75%
2023/04/17	110	58.10	2	58.20	58.00	108	2,807	3.85%	大買/鉅額交易
2023/04/14	67	58.00	1	58.00	58.00	66	2,819	2.34%
2023/04/13	3.9	58.19	3	58.00	58.10	0.9	2,815	0.03%
2023/04/12	6.1	58.07	43	58.50	58.40	-36.9	2,803	-1.32%
2023/04/11	10	57.42	9	57.39	57.40	1	2,790	0.04%
2023/04/10	7	56.90	9.1	57.09	56.90	-2.1	2,807	-0.08%
2023/04/07	48	56.74	18	56.60	56.70	30	2,833	1.06%
2023/04/06	4	56.25	0.1	56.60	56.30	4	2,862	0.14%
2023/03/31	31	56.80	19	56.72	56.50	12	2,882	0.42%
2023/03/30	7	56.80	0	0.00	56.80	7	3,082	0.23%
2023/03/29	1	57.20	5	57.06	57.10	-4	3,300	-0.12%
2023/03/28	15	56.40	14	56.50	56.40	1	3,582	0.03%
2023/03/27	9	56.99	2	56.80	56.80	7	3,853	0.18%
2023/03/24	9.1	56.90	9	57.20	57.00	0.1	4,147	0.00%
2023/03/23	2	56.65	41	56.66	57.00	-39	4,176	-0.93%
2023/03/22	43	56.87	40	57.23	57.00	3	4,223	0.07%
2023/03/21	46.2	57.06	0	0.00	56.80	46.2	4,286	1.08%
2023/03/20	15.1	55.81	15	57.00	55.60	0.1	4,364	0.00%
2023/03/17	25	57.72	0	0.00	57.90	25	4,349	0.57%
2023/03/16	44.1	58.55	33	58.14	58.30	11.1	4,469	0.25%
2023/03/15	46.9	58.86	23	58.98	58.50	23.9	4,473	0.53%
2023/03/14	1	64.60	0	0.00	64.60	1	4,278	0.02%
2023/03/10	4.1	65.90	1	66.00	66.00	3.1	4,567	0.07%
2023/03/08	0	67.20	0	0.00	67.20	0	4,630	0.00%
2023/03/07	0	0.00	1	66.90	67.10	-1	4,640	-0.02%
2023/03/03	0	0.00	4	66.10	66.00	-4	4,712	-0.08%
2023/03/02	0.1	66.50	0	0.00	66.20	0.1	4,796	0.00%
2023/03/01	2	66.50	2.1	66.56	66.40	-0.1	4,886	0.00%
2023/02/24	2.1	67.49	1	67.20	67.60	1.1	4,899	0.02%
2023/02/23	3	67.60	6	67.35	67.20	-3	4,913	-0.06%
2023/02/22	1	67.00	2	67.40	67.20	-1	4,960	-0.02%
2023/02/21	0	67.85	41	67.67	67.70	-41	5,012	-0.82%
2023/02/17	0	67.80	0	0.00	67.80	0	5,238	0.00%
2023/02/16	0.2	67.90	4	67.65	68.00	-3.8	5,406	-0.07%
2023/02/15	0	0.00	3	67.40	67.40	-3	5,452	-0.06%
2023/02/14	0	67.26	1	67.10	67.20	-1	5,461	-0.02%
2023/02/13	0	66.30	5	65.60	66.10	-5	5,500	-0.09%
2023/02/10	2	65.80	0	0.00	65.60	2	5,553	0.04%
2023/02/09	0	0.00	3.4	66.88	66.80	-3.4	5,599	-0.06%
2023/02/08	1	66.51	0	0.00	66.60	1	5,621	0.02%
2023/02/07	10	67.40	10	66.80	66.80	0	5,670	0.00%
2023/02/06	2	66.45	15	66.50	66.40	-13	5,757	-0.23%
2023/02/03	0	0.00	2	67.30	67.50	-2	5,774	-0.03%
2023/02/02	5.1	67.88	14.2	67.89	67.90	-9.1	5,809	-0.16%
2023/02/01	3	67.40	11	67.32	67.40	-8	5,872	-0.14%
2023/01/31	4.1	66.87	8	66.21	66.90	-4	5,928	-0.07%
2023/01/30	6	64.47	1	64.10	65.10	5	5,901	0.08%
2023/01/16	2	64.00	0	0.00	63.80	2	5,931	0.03%
2023/01/12	0.1	64.50	0	0.00	64.40	0.1	6,134	0.00%
2023/01/11	7	64.07	0	0.00	64.00	7	6,288	0.11%
2023/01/09	0	64.01	0	0.00	64.00	0	6,329	0.00%
2023/01/06	0.1	63.40	1	63.30	63.10	-1	6,363	-0.01%
2023/01/05	2	63.50	0	0.00	63.30	2	6,551	0.03%
2023/01/04	4	64.33	1	64.40	64.20	3	6,812	0.04%
2023/01/03	0	0.00	1	65.00	65.10	-1	6,868	-0.01%
2022/12/30	7	65.76	5	65.30	65.00	2	6,950	0.03%
2022/12/29	2	65.95	0	0.00	65.90	2	6,996	0.03%
2022/12/28	0	0.00	9	68.00	66.90	-9	7,119	-0.13%
2022/12/27	3	67.63	1	68.00	67.90	2	7,294	0.03%
2022/12/26	0	67.10	1.1	67.03	67.30	-1.1	7,293	-0.01%
2022/12/23	2	66.20	2	66.45	66.70	0	7,274	0.00%
2022/12/22	2.7	67.14	2.3	66.85	66.60	0.4	7,234	0.01%
2022/12/21	5	63.94	1	64.50	64.90	4	7,035	0.06%
2022/12/20	39.3	65.62	21.2	65.78	64.10	18.1	6,836	0.26%
2022/12/19	2.1	67.30	2	67.70	67.00	0.1	6,653	0.00%
2022/12/16	4.2	69.62	8	70.30	68.70	-3.8	6,402	-0.06%
2022/12/15	1	69.59	2	69.05	69.10	-1	6,149	-0.02%
2022/12/14	2	68.40	4	68.65	69.30	-2	6,138	-0.03%
2022/12/13	9	66.76	0	0.00	66.90	9	6,097	0.15%
2022/12/12	18.3	66.96	7	67.20	66.50	11.3	6,108	0.19%
2022/12/09	9	69.39	4	69.15	68.90	5	6,048	0.08%
2022/12/08	14.2	69.38	7.7	69.23	69.10	6.5	5,996	0.11%
2022/12/07	13.1	71.21	26	71.24	71.30	-13	5,828	-0.22%
2022/12/06	6.1	70.79	2	70.50	70.00	4.1	5,757	0.07%
2022/12/05	19.2	69.84	5	69.78	70.40	14.2	5,702	0.25%
2022/12/02	1	67.30	2	67.60	67.20	-1	5,566	-0.02%
2022/12/01	13	67.20	0	0.00	66.30	13	5,549	0.23%
2022/11/30	5	66.06	2	66.00	66.30	3	5,543	0.05%
2022/11/28	2	66.00	0	0.00	66.10	2	5,623	0.04%
2022/11/25	4.1	67.17	3	66.10	66.00	1.1	5,670	0.02%
2022/11/24	7.5	65.64	1.4	66.14	66.80	6.1	5,627	0.11%
2022/11/23	0.1	64.70	0	0.00	65.00	0.1	5,536	0.00%
2022/11/22	4.2	63.77	17.1	63.97	64.00	-12.9	5,479	-0.24%
2022/11/18	14.2	64.12	10	63.93	64.00	4.2	5,485	0.08%
2022/11/17	16.3	64.34	14	64.28	63.90	2.2	5,456	0.04%
2022/11/16	18	65.96	29	65.33	65.20	-11	5,409	-0.20%
2022/11/15	7	66.56	6	66.10	67.10	1	5,317	0.02%
2022/11/14	15	64.85	12.5	64.48	65.00	2.5	5,222	0.05%
2022/11/11	3	62.57	10.3	62.55	62.70	-7.3	5,066	-0.14%
2022/11/10	0.8	61.13	2	60.80	61.10	-1.2	5,028	-0.02%
2022/11/09	9	61.74	3.4	61.77	61.50	5.6	5,132	0.11%
2022/11/08	1	60.90	5.2	60.87	61.20	-4.2	5,205	-0.08%
2022/11/07	0.2	59.30	14	59.53	59.30	-13.9	5,240	-0.26%
2022/11/04	6.2	59.60	3.1	59.37	59.60	3.1	5,279	0.06%
2022/11/03	5.1	58.96	2.1	59.04	59.20	3	5,334	0.06%
2022/11/02	0.1	57.76	1.1	58.40	58.60	-1.1	5,400	-0.02%
2022/11/01	3	55.70	1	55.50	56.70	2	5,495	0.04%
2022/10/31	1.2	55.70	2	55.20	55.20	-0.8	5,540	-0.01%
2022/10/28	5.1	55.72	4.8	55.62	55.80	0.3	5,610	0.01%
2022/10/27	1	53.70	24	53.46	54.80	-23	5,593	-0.41%
2022/10/26	21	52.88	6	52.60	52.80	15	5,660	0.27%
2022/10/25	1	52.90	0.1	53.00	52.60	1	6,121	0.02%
2022/10/24	4	53.83	0	53.20	52.90	4	6,126	0.06%
2022/10/21	20.2	54.29	2	54.00	53.70	18.2	6,112	0.30%
2022/10/20	3	52.23	3	52.50	53.40	0	6,148	0.00%
2022/10/19	14.4	52.32	6	52.38	52.30	8.4	6,231	0.13%
2022/10/18	0	0.00	2	51.40	51.40	-2	6,302	-0.03%
2022/10/14	3	51.13	3	51.03	51.00	0	6,956	0.00%
2022/10/13	14.1	51.87	10	50.97	50.90	4.1	7,122	0.06%
2022/10/12	14	53.12	15	53.63	53.60	-1	6,937	-0.01%
2022/10/11	9	50.16	9	50.26	50.10	0	6,663	0.00%
2022/10/07	4.6	51.09	36	50.93	51.00	-31.5	6,601	-0.48%
2022/10/06	30.4	50.46	6	50.25	50.60	24.4	6,516	0.37%
2022/10/05	4	50.33	22	50.19	50.00	-18	6,463	-0.28%
2022/10/04	19.6	49.54	32	49.66	49.65	-12.4	6,343	-0.20%
2022/09/30	2	49.85	2	50.80	51.10	0	6,152	0.00%
2022/09/29	1	51.10	12	50.83	51.10	-11	6,160	-0.18%
2022/09/28	14.1	50.74	0	0.00	50.50	14.1	6,156	0.23%
2022/09/27	0.1	52.60	10	51.38	52.60	-10	6,155	-0.16%
2022/09/26	6.4	51.10	25.9	51.17	51.40	-19.5	6,133	-0.32%
2022/09/23	53	52.29	8	52.25	52.10	45	6,099	0.74%
2022/09/22	3	52.10	4	52.10	52.40	-1	6,093	-0.02%
2022/09/21	1.1	52.61	2	52.95	52.60	-0.9	6,041	-0.01%
2022/09/20	1	52.40	11.1	52.49	52.50	-10.1	5,984	-0.17%
2022/09/19	3	52.33	2	52.20	52.60	1	5,970	0.02%
2022/09/16	7.5	52.82	9	53.04	53.30	-1.5	5,887	-0.03%
2022/09/15	4	54.02	12.7	53.82	53.70	-8.7	5,850	-0.15%
2022/09/14	3.2	53.97	2	54.00	54.10	1.2	5,847	0.02%
2022/09/13	3	55.17	4	55.10	55.10	-1	5,849	-0.02%
2022/09/12	4.5	55.21	0	0.00	55.10	4.5	5,862	0.08%
2022/09/08	17.1	54.73	2	55.10	54.90	15.1	5,858	0.26%
2022/09/07	7.1	55.81	6	55.75	55.20	1.1	5,795	0.02%
2022/09/06	4.1	58.00	1	57.70	57.90	3.1	5,722	0.05%
2022/09/05	1	59.40	0	0.00	59.40	1	5,698	0.02%
2022/09/02	17.5	60.47	51	60.31	60.10	-33.6	5,705	-0.59%
2022/09/01	9	61.97	3	61.77	62.50	6	5,643	0.11%
2022/08/31	2	65.40	2.1	65.81	65.40	-0.1	5,586	0.00%
2022/08/30	0.2	65.80	4	65.93	66.00	-3.9	5,581	-0.07%
2022/08/29	1	64.70	1	64.80	65.30	0	5,569	0.00%
2022/08/26	1	65.90	0.1	65.64	66.80	0.9	5,540	0.02%
2022/08/25	1	65.00	1	65.00	65.00	0	5,496	0.00%
2022/08/24	1	64.80	1.1	64.85	65.00	-0.1	5,491	0.00%
2022/08/23	4	65.15	0	0.00	65.20	4	5,494	0.07%
2022/08/22	0.1	66.00	30	66.00	66.40	-29.9	5,526	-0.54%
2022/08/19	1	64.80	3	65.77	65.80	-2	5,520	-0.04%
2022/08/18	6	65.53	4	65.90	66.00	2	5,506	0.04%
2022/08/17	7	66.30	6	66.30	66.30	1	5,508	0.02%
2022/08/16	36.1	65.56	49	66.16	66.30	-12.9	5,509	-0.23%
2022/08/15	12	68.48	14.2	68.55	68.70	-2.2	5,406	-0.04%
2022/08/12	11.1	64.90	13	64.25	65.30	-2	5,302	-0.04%
2022/08/11	2	62.60	12	63.36	63.70	-10	5,286	-0.19%
2022/08/10	5	61.36	1	61.60	61.00	4	5,273	0.08%
2022/08/09	7.1	60.49	3.1	60.31	60.70	3.9	5,321	0.07%
2022/08/08	5.6	64.96	16.1	64.94	64.50	-10.4	5,342	-0.20%
2022/08/05	3	64.57	2.6	64.92	65.00	0.4	5,284	0.01%
2022/08/04	4.4	63.44	7	63.17	63.70	-2.6	5,441	-0.05%
2022/08/03	6	65.17	2.2	64.92	65.00	3.9	5,496	0.07%
2022/08/02	22.1	64.92	22.2	65.33	65.90	-0.1	5,716	0.00%
2022/08/01	31.3	62.35	29.2	62.36	65.50	2.1	6,231	0.03%
2022/07/29	2.5	61.60	15	61.60	61.60	-12.5	5,753	-0.22%
2022/07/28	29.1	68.49	13	68.51	68.40	16.1	5,718	0.28%
2022/07/27	43.1	67.91	86.1	68.30	69.10	-43	5,796	-0.74%
2022/07/26	15.4	69.72	34.4	70.07	69.30	-19	5,796	-0.33%
2022/07/25	110.2	66.54	123.2	67.27	67.90	-13	5,627	-0.23%	大買/大賣/
2022/07/22	118.2	65.07	69	65.79	66.60	49.2	5,429	0.91%	大買/
2022/07/21	14.2	65.70	11	65.70	65.70	3.2	5,007	0.06%
2022/07/20	41.8	74.42	42	76.67	72.90	-0.2	4,995	0.00%
2022/07/19	3	80.90	1	81.00	80.90	2	4,811	0.04%
2022/07/18	0	0.00	3	80.33	80.50	-3	4,803	-0.06%
2022/07/15	1	78.80	0	0.00	78.30	1	4,784	0.02%
2022/07/13	0	0.00	26	78.24	78.00	-26	4,809	-0.54%
2022/07/12	4.1	76.68	11	77.14	75.50	-6.9	4,882	-0.14%
2022/07/11	1	77.50	13	77.94	77.60	-12	4,875	-0.25%
2022/07/08	2	77.00	7	77.31	76.90	-5	4,849	-0.10%
2022/07/07	2	75.65	0	0.00	75.80	2	4,868	0.04%
2022/07/06	5.1	74.71	2	74.60	74.50	3.1	4,955	0.06%
2022/07/05	0	0.00	1.3	75.98	76.30	-1.3	4,990	-0.03%
2022/07/04	2	73.50	2.6	74.16	74.50	-0.6	4,992	-0.01%
2022/07/01	15	74.59	2	73.65	73.50	13	5,045	0.26%
2022/06/30	6.1	77.70	2	77.50	77.60	4.1	4,978	0.08%
2022/06/28	3	79.90	0	0.00	80.00	3	4,983	0.06%
2022/06/27	7	80.57	0	0.00	80.80	7	5,006	0.14%
2022/06/24	1	79.90	0	0.00	79.60	1	5,041	0.02%
2022/06/23	5	78.30	10	77.95	78.20	-5	5,069	-0.10%
2022/06/22	0.3	79.85	5	80.00	79.10	-4.7	5,110	-0.09%
2022/06/21	7	81.00	3	81.43	81.40	4	5,123	0.08%
2022/06/20	26.1	79.87	8	79.50	78.80	18.1	5,159	0.35%
2022/06/17	6.1	81.69	0.4	82.10	82.60	5.7	5,198	0.11%
2022/06/16	2	84.10	77	85.06	82.40	-75	5,186	-1.45%
2022/06/15	0	84.40	0	0.00	84.30	0	5,201	0.00%
2022/06/14	1	84.00	12.3	82.74	84.00	-11.3	5,223	-0.22%
2022/06/13	3.1	84.44	1	85.30	84.00	2.1	5,256	0.04%
2022/06/10	0	86.80	0	0.00	87.20	0	5,238	0.00%
2022/06/09	1	85.50	1	86.20	86.00	0	5,240	0.00%
2022/06/08	2	85.55	0	0.00	85.50	2	5,261	0.04%
2022/06/07	2	85.00	0	0.00	85.00	2	5,310	0.04%
2022/06/06	0	0.00	0.1	84.10	84.60	-0.1	5,366	0.00%
2022/06/02	2.1	84.88	0	0.00	84.40	2.1	5,475	0.04%
2022/06/01	1	85.80	0	0.00	85.10	1	5,590	0.02%
2022/05/31	10	85.00	41	84.71	85.10	-31	5,623	-0.55%
2022/05/30	0	0.00	1	85.00	85.10	-1	5,656	-0.02%
2022/05/27	0	0.00	11.2	82.56	83.20	-11.2	5,653	-0.20%
2022/05/26	1	81.71	0	0.00	81.80	1	5,707	0.02%
2022/05/25	1	81.50	19.6	81.97	82.30	-18.6	5,806	-0.32%
2022/05/23	12	82.50	11	83.10	83.20	1	6,136	0.02%
2022/05/20	0.2	82.59	2.4	82.58	82.30	-2.2	6,238	-0.04%
2022/05/19	30.2	81.72	16	80.87	81.90	14.2	6,341	0.22%
2022/05/18	1	85.17	5	83.94	84.10	-4	6,319	-0.06%
2022/05/17	5	83.50	2	83.50	83.80	3	6,370	0.05%
2022/05/16	16	82.04	3	82.43	81.00	13	6,264	0.21%
2022/05/13	4	82.73	10	82.69	82.90	-6	6,165	-0.10%
2022/05/12	33	83.51	29.5	83.03	82.00	3.5	6,064	0.06%
2022/05/11	32.7	87.43	9.1	86.88	86.50	23.6	5,834	0.40%
2022/05/10	45	87.82	10	87.95	87.60	35	5,686	0.62%
2022/05/09	97	92.19	77	94.45	91.00	20	5,402	0.37%
2022/05/06	4	101.00	0	0.00	101.00	4	4,760	0.08%
2022/05/05	29.3	112.00	0	0.00	112.00	29.3	4,785	0.61%
2022/05/04	52	122.44	45.1	119.69	124.00	6.9	4,793	0.14%
2022/05/03	87	118.74	49.3	118.92	119.50	37.8	4,695	0.80%
2022/04/29	2	114.51	7.1	115.13	115.50	-5.1	4,632	-0.11%
2022/04/28	2.4	111.78	1	111.50	112.00	1.4	4,635	0.03%
2022/04/27	12.1	110.48	5	108.20	112.50	7.1	4,626	0.15%
2022/04/26	10	110.50	4.7	110.07	110.50	5.3	4,485	0.12%
2022/04/25	14	100.24	1.1	99.68	100.50	12.9	4,396	0.29%
2022/04/22	1	102.50	0.1	103.65	103.50	0.9	4,382	0.02%
2022/04/21	2	103.75	3	104.00	103.50	-1	4,470	-0.02%
2022/04/20	3.2	102.73	5	102.90	103.50	-1.9	4,502	-0.04%
2022/04/19	9.3	103.48	1	104.50	103.00	8.3	4,538	0.18%
2022/04/18	9.5	102.48	2	104.00	102.00	7.5	4,632	0.16%
2022/04/15	1.2	105.94	12	106.00	106.00	-10.8	4,564	-0.24%
2022/04/14	4.1	107.76	0	0.00	107.50	4.1	4,598	0.09%
2022/04/13	2.5	108.01	0	0.00	108.50	2.5	4,682	0.05%
2022/04/12	6.2	108.80	9.1	108.04	107.00	-3	4,665	-0.06%
2022/04/11	8	113.13	1	114.50	113.00	7	4,572	0.15%
2022/04/08	5	115.00	3	115.50	116.00	2	4,553	0.04%
2022/04/07	2	115.25	1	119.00	114.50	1	4,569	0.02%
2022/04/06	0.1	117.50	1	117.00	117.50	-0.9	4,541	-0.02%
2022/04/01	1.1	115.09	1	115.50	116.50	0.1	4,530	0.00%
2022/03/31	7.4	116.11	1.1	116.04	116.00	6.3	4,530	0.14%
2022/03/30	0	0.00	0.1	118.00	117.50	-0.1	4,582	0.00%
2022/03/29	12.1	116.59	4	116.38	117.50	8.1	4,686	0.17%
2022/03/28	9.1	115.45	0	0.00	116.00	9.1	4,814	0.19%
2022/03/25	0.1	118.50	0	0.00	118.00	0.1	4,995	0.00%
2022/03/24	2	115.51	0	0.00	116.00	2	5,080	0.04%
2022/03/23	1	115.00	2	115.00	115.50	-1	5,195	-0.02%
2022/03/22	1	111.00	4.2	112.93	114.50	-3.2	5,189	-0.06%
2022/03/21	0	0.00	5	108.50	108.50	-5	5,144	-0.10%
2022/03/18	0.1	109.00	3	108.50	108.50	-2.9	5,182	-0.06%
2022/03/17	0	0.00	10	107.50	107.50	-10	5,236	-0.19%
2022/03/16	12.1	104.46	34.5	105.83	104.50	-22.4	5,235	-0.43%
2022/03/15	11	106.59	0	0.00	106.00	11	5,194	0.21%
2022/03/14	6	107.83	11	108.55	107.50	-5	5,214	-0.10%
2022/03/11	3.3	107.74	1	109.00	108.50	2.3	5,224	0.04%
2022/03/10	1.3	110.00	3.3	110.24	110.00	-2	5,234	-0.04%
2022/03/09	1.2	105.50	1	106.50	107.00	0.2	5,237	0.00%
2022/03/08	8.1	105.20	1	104.00	103.50	7.1	5,279	0.13%
2022/03/07	17.2	110.17	0.3	108.80	109.50	17	5,186	0.33%
2022/03/04	4.1	116.04	1	117.50	115.00	3.1	5,094	0.06%
2022/03/03	3.1	117.66	1	118.00	117.50	2.1	5,115	0.04%
2022/03/02	0.3	114.60	6	115.83	116.00	-5.8	5,103	-0.11%
2022/03/01	2.6	114.62	3	114.67	115.00	-0.4	5,084	-0.01%
2022/02/25	11	113.91	17.1	115.26	115.00	-6.1	5,061	-0.12%
2022/02/24	8.7	117.05	26	117.42	113.00	-17.3	5,019	-0.34%
2022/02/23	1	115.50	12.9	116.04	117.50	-11.9	4,797	-0.25%
2022/02/22	22	111.57	22	112.55	112.00	0	4,706	0.00%
2022/02/21	1	111.00	1	111.50	113.00	0	4,609	0.00%
2022/02/18	1	105.00	1	107.00	108.00	0	4,520	0.00%
2022/02/17	0	0.00	3	107.67	107.00	-3	4,518	-0.07%
2022/02/16	5	102.40	1	103.00	103.00	4	4,484	0.09%
2022/02/15	0.4	102.00	1	102.00	102.00	-0.6	4,479	-0.01%
2022/02/14	0.2	100.00	4	99.50	100.00	-3.9	4,450	-0.09%
2022/02/11	5	100.00	1	100.50	100.50	4	4,436	0.09%
2022/02/10	4	100.00	4.3	100.81	101.00	-0.3	4,433	-0.01%
2022/02/09	0	0.00	10	99.60	99.80	-10	4,440	-0.23%
2022/02/08	0	0.00	1.7	99.51	99.50	-1.7	4,476	-0.04%
2022/02/07	1	98.80	0	0.00	98.80	1	4,483	0.02%
2022/01/26	5.1	94.65	0	0.00	94.60	5.1	4,488	0.11%
2022/01/25	14.1	94.37	0	0.00	93.80	14.1	4,598	0.31%
2022/01/24	2.4	94.34	0	0.00	95.90	2.4	4,658	0.05%
2022/01/21	7.7	97.01	0.3	98.00	96.10	7.4	4,708	0.16%
2022/01/20	0.2	98.32	0	0.00	98.70	0.2	4,720	0.00%
2022/01/19	1.1	99.52	10	101.00	99.20	-9	4,873	-0.18%
2022/01/18	0	0.00	16	101.75	101.50	-16	4,960	-0.32%
2022/01/17	1.4	100.71	23.5	100.50	102.00	-22.1	5,044	-0.44%
2022/01/14	1.2	99.98	1	100.00	100.00	0.2	5,128	0.00%
2022/01/13	2	102.00	6	102.08	102.50	-4	5,120	-0.08%
2022/01/12	7	101.93	0	0.00	101.50	7	5,128	0.14%
2022/01/11	5	103.30	3.2	102.34	102.50	1.8	5,114	0.04%
2022/01/10	1	98.30	46	97.84	99.30	-45	5,035	-0.89%
2022/01/07	48	98.87	47.5	99.49	98.90	0.5	5,042	0.01%
2022/01/06	62.5	100.82	11	100.95	100.50	51.5	5,016	1.03%
2022/01/05	4	98.23	4.1	98.21	98.80	-0.1	5,041	0.00%
2022/01/04	0.1	97.10	4	97.95	98.10	-3.9	5,083	-0.08%
2022/01/03	3	97.23	1	97.40	97.40	2	5,126	0.04%
2021/12/30	0.1	97.40	1	97.40	97.50	-1	5,151	-0.02%
2021/12/29	11	97.18	3	97.37	97.20	8	5,228	0.15%
2021/12/28	1	96.10	4	96.08	96.20	-3	5,276	-0.06%
2021/12/27	10	96.52	0	0.00	96.10	10	5,496	0.18%
2021/12/24	3	95.91	5	96.10	96.30	-2	5,611	-0.04%
2021/12/23	5	94.40	6	94.20	94.40	-1	5,630	-0.02%
2021/12/22	6.6	95.09	0	0.00	94.10	6.6	5,572	0.12%
2021/12/21	14	96.47	20	97.42	96.30	-6	5,570	-0.11%
2021/12/20	16.5	93.52	1	93.70	94.20	15.5	5,722	0.27%
2021/12/17	2.5	92.28	3.1	92.92	93.40	-0.6	5,685	-0.01%
2021/12/16	3.2	93.59	3.2	93.39	93.10	0	5,844	0.00%
2021/12/15	5.2	94.00	2	94.00	94.20	3.2	6,185	0.05%
2021/12/14	2.4	92.93	0	0.00	92.50	2.4	6,310	0.04%
2021/12/13	11.5	94.61	7	94.93	93.50	4.5	6,365	0.07%
2021/12/10	0.3	96.51	6	96.00	95.80	-5.7	6,527	-0.09%
2021/12/09	5.3	97.33	0	0.00	97.00	5.3	6,649	0.08%
2021/12/08	0.6	98.32	2	98.25	97.70	-1.4	6,843	-0.02%
2021/12/07	5.1	97.89	1	98.00	98.60	4.1	6,889	0.06%
2021/12/06	2	95.90	0	0.00	96.50	2	6,922	0.03%
2021/12/03	9.1	97.05	0	0.00	97.10	9.1	6,968	0.13%
2021/12/02	34.5	97.68	2	97.10	97.10	32.5	6,977	0.47%
2021/12/01	0.2	99.83	0	0.00	100.00	0.2	7,010	0.00%
2021/11/30	3	101.67	5	101.20	100.00	-2	7,034	-0.03%
2021/11/29	6	98.49	2	98.60	99.10	4	7,095	0.06%
2021/11/26	7.2	101.00	1	100.50	100.50	6.2	7,131	0.09%
2021/11/25	1	102.50	7	102.93	103.00	-6	7,181	-0.08%
2021/11/24	10.2	103.25	0	0.00	103.50	10.2	7,201	0.14%
2021/11/23	10.2	104.94	0	0.00	104.00	10.2	7,182	0.14%
2021/11/22	3.4	106.06	3.8	106.25	106.50	-0.4	7,119	-0.01%
2021/11/19	8	107.88	0	0.00	107.50	8	7,089	0.11%
2021/11/18	1	110.50	11	110.59	110.50	-10	7,070	-0.14%
2021/11/17	2	108.50	2	109.50	110.00	0	7,049	0.00%
2021/11/16	2	108.75	0	0.00	109.00	2	7,030	0.03%
2021/11/15	8	109.75	11	110.18	110.50	-3	7,020	-0.04%
2021/11/12	1	105.00	0	0.00	105.00	1	6,951	0.01%
2021/11/11	0	0.00	1	103.50	104.00	-1	6,996	-0.01%
2021/11/10	5	103.30	2	105.00	103.00	3	7,055	0.04%
2021/11/09	5.7	103.41	1	104.00	103.50	4.7	7,149	0.07%
2021/11/08	1	103.00	1	103.50	102.50	0	7,157	0.00%
2021/11/04	1	105.00	0	105.00	104.50	1	7,128	0.01%
2021/11/03	2	106.00	6	106.17	106.00	-4	7,109	-0.06%
2021/11/02	18.1	106.35	10	105.10	104.00	8.1	7,065	0.11%
2021/11/01	24.1	108.88	2.3	110.22	110.00	21.8	6,976	0.31%
2021/10/29	14.3	106.79	12	107.46	108.50	2.3	6,886	0.03%
2021/10/28	7	104.42	6	103.33	104.50	1	6,811	0.01%
2021/10/27	28.1	101.74	41	103.15	104.00	-12.9	6,774	-0.19%
2021/10/26	12	97.89	6	97.25	98.80	6	6,607	0.09%
2021/10/25	5	94.16	2	93.40	93.20	3	6,519	0.05%
2021/10/22	4.1	93.85	4	92.43	93.90	0	6,455	0.00%
2021/10/21	3	89.10	0	0.00	89.80	3	6,409	0.05%
2021/10/20	5	88.60	2	88.55	88.80	3	6,408	0.05%
2021/10/19	6	88.40	1	89.00	88.50	5	6,448	0.08%
2021/10/18	0	89.20	3	89.00	89.00	-3	6,436	-0.05%
2021/10/15	4	87.85	0	88.20	87.70	4	6,418	0.06%
2021/10/14	0	0.00	6	86.95	87.20	-6	6,434	-0.09%
2021/10/13	14.3	85.73	4	86.08	85.80	10.3	6,473	0.16%
2021/10/12	6.1	88.47	0	0.00	88.00	6.1	6,377	0.10%
2021/10/08	2.2	92.17	8	91.55	90.60	-5.8	6,330	-0.09%
2021/10/07	5	89.94	6	89.95	90.00	-1	6,285	-0.02%
2021/10/06	35.3	90.44	21	90.49	89.30	14.3	6,285	0.23%
2021/10/05	26.8	89.57	14	88.66	89.20	12.8	6,247	0.20%
2021/10/04	31.8	91.76	20	90.93	89.70	11.8	6,383	0.18%
2021/10/01	15	123.20	11.2	124.39	124.00	3.8	6,331	0.06%
2021/09/30	0.2	128.00	0	0.00	128.00	0.2	6,261	0.00%
2021/09/29	2.1	124.21	0	0.00	123.50	2.1	6,174	0.03%
2021/09/28	12	123.13	22.1	124.23	125.00	-10.1	6,113	-0.17%
2021/09/27	35.4	122.73	12	127.00	120.50	23.4	5,939	0.39%
2021/09/24	17	133.00	3	131.83	132.00	14	5,575	0.25%
2021/09/23	41.2	131.78	5	131.50	133.50	36.2	5,454	0.66%
2021/09/22	85.3	133.87	3	133.83	131.50	82.3	5,182	1.59%
2021/09/17	9	139.56	44.1	143.19	146.00	-35.1	4,843	-0.72%
2021/09/16	38	137.79	29	137.62	138.00	9	4,705	0.19%
2021/09/15	58	136.04	51.2	138.78	138.00	6.9	4,610	0.15%
2021/09/14	32	130.97	4.4	133.42	135.50	27.6	4,370	0.63%
2021/09/13	37	129.18	9	135.50	129.50	28	4,221	0.66%
2021/09/10	31	125.77	11	129.09	129.50	20	4,038	0.49%
2021/09/09	35	121.46	6	122.33	125.00	29	3,986	0.73%
2021/09/08	35	122.16	0	0.00	121.50	35	3,926	0.89%
2021/09/07	0	123.00	3	124.50	125.50	-3	3,840	-0.08%
2021/09/06	7	122.36	15	121.07	121.50	-8	3,781	-0.21%
2021/09/03	0	0.00	3	117.17	117.00	-3	3,655	-0.08%
2021/09/02	6	114.08	1	114.50	116.00	5	3,598	0.14%
2021/09/01	2	114.00	9	115.11	117.00	-7	3,509	-0.20%
2021/08/31	1	108.00	2	108.50	111.00	-1	3,391	-0.03%
2021/08/30	0	0.00	12	104.58	105.50	-12	3,298	-0.36%
2021/08/27	0	0.00	1	101.50	102.50	-1	3,244	-0.03%
2021/08/26	0	0.00	1	100.50	100.50	-1	3,221	-0.03%
2021/08/25	5	99.00	0	0.00	99.60	5	3,237	0.15%
2021/08/23	0	0.00	0.4	96.00	97.90	-0.4	3,224	-0.01%
2021/08/19	17.4	96.38	6	97.52	95.60	11.4	3,215	0.35%
2021/08/17	18	98.48	2	99.65	98.10	16	3,157	0.51%
2021/08/16	0	0.00	61	103.12	102.00	-61	3,112	-1.96%
2021/08/13	1	103.00	14	100.50	102.50	-13	3,082	-0.42%
2021/08/11	5	96.66	7	96.24	96.60	-2	3,004	-0.07%
2021/08/10	4	93.30	0	0.00	93.00	4	3,018	0.13%
2021/08/05	5	93.66	1	93.50	93.80	4	3,263	0.12%
2021/08/04	3	95.50	0	0.00	95.30	3	3,365	0.09%
2021/08/03	1	95.50	0	0.00	95.60	1	3,470	0.03%
2021/08/02	0	0.00	3	97.73	98.00	-3	3,529	-0.09%
2021/07/30	6.1	98.20	1	98.20	98.00	5.1	3,496	0.14%
2021/07/28	3	96.93	0	0.00	96.60	3	3,538	0.08%
2021/07/27	14	99.58	0	0.00	99.00	14	3,565	0.39%
2021/07/26	1	102.50	1	102.50	103.00	0	3,548	0.00%
2021/07/23	3	100.67	6	100.47	102.00	-3	3,488	-0.09%
2021/07/22	2	98.00	2	98.05	98.10	0	3,418	0.00%
2021/07/21	0	0.00	2	97.40	97.60	-2	3,421	-0.06%
2021/07/20	0	0.00	0	97.40	97.80	0	3,494	0.00%
2021/07/19	3	98.33	1	98.90	98.20	2	3,473	0.06%
2021/07/16	2	97.60	3	97.50	98.00	-1	3,494	-0.03%
2021/07/15	1	97.00	11	96.87	97.20	-10	3,513	-0.29%
2021/07/14	4	95.55	3	95.13	95.80	1	3,539	0.03%
2021/07/13	1	97.00	3	96.13	96.10	-2	3,629	-0.06%
2021/07/12	2	98.30	8	98.78	98.20	-6	3,627	-0.17%
2021/07/09	28	98.25	12	96.94	97.70	16	3,592	0.45%
2021/07/08	3	91.33	35	95.38	99.00	-32	3,394	-0.94%
2021/07/07	4	90.05	5	90.30	90.00	-1	3,301	-0.03%
2021/07/06	0.1	88.00	0	0.00	87.90	0.1	3,262	0.00%
2021/07/05	1.1	87.66	0.4	87.80	87.70	0.7	3,278	0.02%
2021/07/02	3	87.77	0.5	87.80	87.90	2.5	3,401	0.07%
2021/07/01	1	88.40	0	0.00	88.10	1	3,418	0.03%
2021/06/30	14	88.02	1.2	87.83	87.90	12.8	3,444	0.37%
2021/06/29	28.1	87.98	1	89.00	87.90	27.1	3,493	0.77%
2021/06/28	2	87.90	37	89.05	88.80	-35	3,503	-1.00%
2021/06/25	11.1	85.61	10	86.70	86.50	1.1	3,497	0.03%
2021/06/24	2	84.25	2.2	84.57	85.20	-0.2	3,737	-0.01%
2021/06/23	1	84.00	2	83.90	84.20	-1	3,779	-0.03%
2021/06/22	2	83.00	6	83.30	83.50	-4	3,840	-0.10%
2021/06/21	6	82.45	0	0.00	82.20	6	4,024	0.15%
2021/06/18	4	83.35	0	0.00	83.00	4	4,042	0.10%
2021/06/17	0	0.00	12	84.60	84.50	-12	4,042	-0.30%
2021/06/11	0	0.00	3	84.10	83.80	-3	4,265	-0.07%
2021/06/10	10	82.90	2	83.10	83.20	8	4,306	0.19%
2021/06/09	2	82.50	1	82.90	82.90	1	4,341	0.02%
2021/06/08	1	82.90	3	83.27	83.10	-2	4,370	-0.05%
2021/06/07	2	82.95	1	83.20	83.20	1	4,463	0.02%
2021/06/04	14	83.50	3	83.57	83.50	11	4,489	0.25%
2021/06/03	2	84.00	1	83.70	84.30	1	4,557	0.02%
2021/06/02	1	82.70	1	83.20	83.40	0	4,595	0.00%
2021/06/01	0.1	83.00	12	83.15	83.30	-11.9	4,589	-0.26%
2021/05/31	2	82.85	9	83.32	82.90	-7	4,651	-0.15%
2021/05/28	14	82.97	0	0.00	82.80	14	4,665	0.30%
2021/05/27	5	82.60	0	0.00	82.30	5	4,708	0.11%
2021/05/26	0	0.00	1	82.90	83.10	-1	4,747	-0.02%
2021/05/25	9	82.69	6	83.00	82.90	3	4,770	0.06%
2021/05/24	0	0.00	0.2	82.20	82.70	-0.2	4,794	0.00%
2021/05/21	7	81.74	17.2	82.14	82.20	-10.2	4,866	-0.21%
2021/05/20	0	0.00	3	81.63	81.10	-3	4,900	-0.06%
2021/05/19	22	81.27	8	81.56	81.10	14	4,907	0.29%
2021/05/18	12.6	81.29	7	80.90	81.80	5.6	4,954	0.11%
2021/05/17	16.2	79.52	8.5	81.60	78.20	7.7	4,939	0.16%
2021/05/14	24.8	82.78	26	82.98	82.90	-1.3	4,847	-0.03%
2021/05/13	26	80.93	24	81.38	81.10	2	4,728	0.04%
2021/05/12	48	82.69	11	83.35	81.70	37	4,657	0.79%
2021/05/11	15.3	87.76	7	88.17	86.50	8.3	4,518	0.18%
2021/05/10	12.1	87.72	4	87.90	88.80	8.1	4,399	0.18%
2021/05/07	2	85.00	1	85.30	86.00	1	4,331	0.02%
2021/05/06	3	85.13	4	84.70	84.80	-1	4,320	-0.02%
2021/05/05	21	85.05	3	84.37	84.90	18	4,280	0.42%
2021/05/04	2	83.60	24.3	84.65	83.20	-22.3	4,211	-0.53%
2021/05/03	2.1	86.30	5	86.38	85.50	-2.9	4,142	-0.07%
2021/04/29	2.2	85.79	0	0.00	85.20	2.2	4,102	0.05%
2021/04/28	5	86.18	5	86.30	86.20	0	4,075	0.00%
2021/04/27	9	86.69	1	86.60	86.80	8	4,072	0.20%
2021/04/26	12	86.67	146.1	86.49	86.80	-134.1	4,042	-3.32%	大賣/鉅額交易
2021/04/23	4	83.45	5	83.40	83.90	-1	3,948	-0.03%
2021/04/22	3.1	83.09	12	83.90	82.80	-8.9	3,936	-0.23%
2021/04/21	12	83.63	41	83.88	83.90	-29	3,854	-0.75%
2021/04/20	2	82.85	16	83.14	83.40	-14	3,839	-0.36%
2021/04/19	21	82.19	6	82.28	82.30	15	3,822	0.39%
2021/04/16	5	80.06	8	80.43	80.40	-3	3,714	-0.08%
2021/04/15	0	0.00	4	79.85	80.20	-4	3,689	-0.11%
2021/04/14	3	79.10	2	79.25	79.10	1	3,657	0.03%
2021/04/13	7	79.24	7	80.16	79.20	0	3,647	0.00%
2021/04/12	1.1	78.84	1	79.00	79.40	0.1	3,614	0.00%
2021/04/09	2	78.30	1	78.20	78.60	1	3,580	0.03%
2021/04/08	6	78.08	4	78.30	79.00	2	3,552	0.06%
2021/04/07	2	78.95	1	79.20	79.20	1	3,420	0.03%
2021/04/06	31	79.38	1.1	79.18	79.20	29.9	3,404	0.88%
2021/04/01	7	78.71	1	79.80	79.10	6	3,361	0.18%
2021/03/31	1.3	79.15	9.8	79.12	79.70	-8.5	3,306	-0.26%
2021/03/30	21	78.12	3	78.33	78.40	18	3,270	0.55%
2021/03/29	63	78.22	1	78.70	78.70	62	3,233	1.92%
2021/03/25	11	79.04	10.1	78.81	80.10	0.9	2,951	0.03%
2021/03/24	31	80.24	0.1	79.90	80.10	30.9	2,915	1.06%
2021/03/23	1	82.60	8	83.33	83.40	-7	2,719	-0.26%
2021/03/22	1.1	82.19	2	81.00	82.50	-1	2,676	-0.04%
2021/03/19	2	80.85	21.2	80.57	80.10	-19.2	2,645	-0.72%
2021/03/18	1	82.62	0	0.00	82.50	1	2,508	0.04%
2021/03/17	1	83.47	1.2	83.08	83.10	-0.2	2,457	-0.01%
2021/03/16	3	80.24	0.1	81.40	81.80	2.9	2,415	0.12%
2021/03/15	6.4	80.00	0	0.00	80.20	6.4	2,389	0.27%
2021/03/12	1	78.30	1	79.40	79.40	0	2,372	0.00%
2021/03/11	0	0.00	26	79.93	78.70	-26	2,364	-1.10%
2021/03/10	44	78.25	0	0.00	78.00	44	2,283	1.93%
2021/03/09	3	77.67	5.2	78.19	78.50	-2.2	2,267	-0.10%
2021/03/08	1	77.10	20	77.00	77.30	-19	2,218	-0.86%
2021/03/05	1	76.40	1	75.90	75.90	0	2,178	0.00%
2021/03/04	0	0.00	2	75.40	76.00	-2	2,206	-0.09%
2021/03/03	0	0.00	0	75.10	75.50	0	2,149	0.00%
2021/02/26	2	74.50	0	0.00	74.90	2	2,072	0.10%
2021/02/24	40	74.90	2	73.70	73.80	38	2,009	1.89%
2021/02/23	1.1	74.27	3	74.10	74.10	-1.9	1,964	-0.10%
2021/02/22	0.3	73.70	3	73.90	73.40	-2.7	1,876	-0.14%
2021/02/19	5.4	71.51	0	0.00	71.70	5.4	1,822	0.30%
2021/02/18	0	0.00	5	72.26	72.30	-5	1,823	-0.27%
2021/02/05	0	0.00	2	69.10	68.60	-2	1,793	-0.11%
2021/02/01	2	68.20	0	0.00	68.30	2	1,846	0.11%
2021/01/29	3	68.43	2	68.20	68.20	1	1,847	0.05%
2021/01/28	3	68.93	6	68.90	68.90	-3	1,834	-0.16%
2021/01/25	0	0.00	2	69.10	69.10	-2	1,824	-0.11%
2021/01/22	3	68.37	2	68.80	68.60	1	1,821	0.05%
2021/01/21	4	68.35	4	68.50	68.30	0	1,816	0.00%
2021/01/20	0	0.00	2	68.60	68.20	-2	1,831	-0.11%
2021/01/19	1	69.10	0	0.00	69.50	1	1,837	0.05%
2021/01/14	0	69.60	0	0.00	70.00	0	1,820	0.00%
2021/01/13	3	69.60	1.6	69.91	70.20	1.4	1,819	0.08%
2021/01/12	1	69.90	0	0.00	69.30	1	1,791	0.06%
2021/01/11	0	0.00	6	70.98	70.90	-6	1,756	-0.34%
2021/01/08	0	0.00	1	70.90	70.90	-1	1,746	-0.06%
2021/01/07	0	0.00	6	70.23	70.20	-6	1,721	-0.35%
2021/01/06	0	0.00	8	70.33	69.80	-8	1,713	-0.47%
2021/01/05	9	70.48	3	70.77	71.00	6	1,698	0.35%
2021/01/04	0	0.00	3	69.50	69.40	-3	1,655	-0.18%
2020/12/31	0	0.00	1	70.10	69.70	-1	1,648	-0.06%
2020/12/30	0	0.00	58	69.50	69.80	-58	1,641	-3.53%
2020/12/29	0	0.00	4	69.40	69.40	-4	1,631	-0.25%
2020/12/28	0	0.00	2	69.40	69.50	-2	1,621	-0.12%
2020/12/24	2	68.20	2	69.00	68.20	0	1,613	0.00%
2020/12/23	2	68.00	2	68.40	68.00	0	1,593	0.00%
2020/12/22	4	69.05	0.1	68.90	68.00	3.9	1,587	0.24%
2020/12/21	3	69.40	0	0.00	69.20	3	1,579	0.19%
2020/12/16	0	0.00	1	68.40	68.90	-1	1,544	-0.06%
2020/12/15	1	68.10	0	0.00	68.20	1	1,533	0.07%
2020/12/11	0	0.00	1	69.20	68.70	-1	1,515	-0.07%
2020/12/10	1	69.00	4	68.90	69.10	-3	1,500	-0.20%
2020/12/09	2	69.60	0	0.00	69.30	2	1,487	0.13%
2020/12/08	2	70.30	2	70.30	69.90	0	1,466	0.00%
2020/12/07	0	0.00	3	70.60	70.40	-3	1,441	-0.21%
2020/12/04	5	70.54	0	0.00	70.60	5	1,408	0.35%
2020/12/03	0	0.00	6	70.60	70.50	-6	1,393	-0.43%
2020/11/30	2	69.80	0	0.00	69.60	2	1,362	0.15%
2020/11/27	1	69.20	1	69.40	69.10	0	1,328	0.00%
2020/11/26	1	69.10	0	0.00	69.10	1	1,349	0.07%
2020/11/25	0	0.00	5	69.00	68.90	-5	1,398	-0.36%
2020/11/24	0	0.00	1	69.20	69.00	-1	1,476	-0.07%
2020/11/20	1	68.90	2	68.95	68.80	-1	1,524	-0.07%
2020/11/19	7	69.09	0	0.00	69.00	7	1,561	0.45%
2020/11/17	1	69.30	0	0.00	69.30	1	1,533	0.07%
2020/11/16	12	69.21	0	0.00	68.60	12	1,553	0.77%
2020/11/13	0	0.00	2	68.40	68.60	-2	1,542	-0.13%
2020/11/11	0	0.00	1	68.00	68.00	-1	1,509	-0.07%
2020/11/06	0	0.00	10	66.30	66.10	-10	1,566	-0.64%
2020/11/04	1	66.70	1	66.70	66.30	0	1,598	0.00%
2020/11/02	2	66.50	0	0.00	66.50	2	1,619	0.12%
2020/10/30	0	0.00	0.4	66.20	66.20	-0.4	1,629	-0.02%
2020/10/27	0	0.00	7	66.99	66.80	-7	1,618	-0.43%
2020/10/26	0.4	66.20	0.1	66.20	66.20	0.3	1,604	0.02%
2020/10/21	0	65.70	0	0.00	65.80	0	1,653	0.00%
2020/10/14	1	65.80	1	65.70	65.60	0	1,757	0.00%
2020/10/12	0	0.00	0.4	65.00	64.70	-0.4	1,923	-0.02%
2020/10/05	2	64.65	0	0.00	64.70	2	2,242	0.09%
2020/09/30	16	64.90	0	0.00	64.70	16	2,272	0.70%
2020/09/25	0	0.00	1	64.10	64.60	-1	2,370	-0.04%
2020/09/24	0.3	64.80	20	64.20	64.50	-19.7	2,396	-0.82%
2020/09/23	1	65.10	0	0.00	65.30	1	2,427	0.04%
2020/09/22	1	65.80	0	0.00	65.80	1	2,459	0.04%
2020/09/21	1	66.20	0	0.00	66.50	1	2,489	0.04%
2020/09/18	0	0.00	1.6	66.50	66.50	-1.6	2,510	-0.06%
2020/09/16	1	66.50	0	0.00	66.40	1	2,562	0.04%
2020/09/15	1	66.70	0	0.00	66.60	1	2,587	0.04%
2020/09/14	0	0.00	5	66.90	66.80	-5	2,611	-0.19%
2020/09/11	0	0.00	1	67.00	66.80	-1	2,624	-0.04%
2020/09/10	0	0.00	2	67.40	67.40	-2	2,642	-0.08%
2020/09/09	0	0.00	2	67.10	67.60	-2	2,669	-0.07%
2020/09/08	0	0.00	1	67.40	67.30	-1	2,694	-0.04%
2020/09/04	2	67.35	0	0.00	67.20	2	2,798	0.07%
2020/09/02	0.5	68.00	0	0.00	67.50	0.5	2,887	0.02%
2020/09/01	5	68.56	15	68.73	68.30	-10	2,925	-0.34%
2020/08/28	11	68.49	13	69.00	68.90	-2	2,921	-0.07%
2020/08/27	21	67.40	0	0.00	67.50	21	2,920	0.72%
2020/08/26	11	67.03	0	0.00	66.80	11	2,906	0.38%
2020/08/25	0	0.00	2	66.40	66.50	-2	2,979	-0.07%
2020/08/20	2	64.50	9	64.50	64.10	-7	3,668	-0.19%
2020/08/19	2	66.40	5	66.32	66.10	-3	3,642	-0.08%
2020/08/17	1	65.50	0	0.00	65.40	1	3,613	0.03%
2020/08/14	2	65.45	0	0.00	65.50	2	3,624	0.06%
2020/08/12	0	0.00	2	66.80	67.00	-2	3,596	-0.06%
2020/08/11	3	66.13	1	66.20	66.40	2	3,598	0.06%
2020/08/06	0	0.00	4	65.73	66.00	-4	3,676	-0.11%
2020/08/05	0	0.00	4	65.60	65.60	-4	3,692	-0.11%
2020/08/03	1	64.20	0	0.00	64.50	1	3,733	0.03%
2020/07/31	6	64.17	0	0.00	64.20	6	3,735	0.16%
2020/07/29	1	64.50	0	0.00	64.30	1	3,723	0.03%
2020/07/28	2	63.55	0	0.00	63.30	2	3,736	0.05%
2020/07/27	1	63.40	0	0.00	64.00	1	3,752	0.03%
2020/07/24	2	64.30	0	0.00	64.40	2	3,740	0.05%
2020/07/23	5	65.10	0	0.00	65.00	5	3,733	0.13%
2020/07/22	2	65.75	0	0.00	65.80	2	3,718	0.05%
2020/07/21	4	65.70	0	0.00	65.70	4	3,707	0.11%
2020/07/20	1	64.70	0	0.00	65.20	1	3,693	0.03%
2020/07/17	3	65.40	0	0.00	65.30	3	3,679	0.08%
2020/07/16	2	66.20	0.2	66.50	66.10	1.8	3,652	0.05%
2020/07/15	3	71.50	0	0.00	71.40	3	3,554	0.08%
2020/07/14	10	71.62	0	0.00	71.30	10	3,480	0.29%
2020/07/13	29	71.83	1	71.80	71.80	28	3,426	0.82%
2020/07/10	28	71.48	0	0.00	71.10	28	3,372	0.83%
2020/07/09	1	71.90	6	71.90	71.90	-5	3,340	-0.15%
2020/07/08	1	71.70	3	71.90	71.90	-2	3,314	-0.06%
2020/07/07	1	71.70	3	72.00	72.00	-2	3,292	-0.06%
2020/07/06	2	71.85	2	72.00	72.00	0	3,271	0.00%
2020/07/03	14	71.91	0.1	71.90	71.90	13.9	3,245	0.43%
2020/07/02	3	72.30	1	72.00	72.40	2	3,233	0.06%
2020/07/01	17	71.71	2	71.90	71.70	15	3,203	0.47%
2020/06/30	3	70.40	3	70.37	70.80	0	3,182	0.00%
2020/06/29	3	69.10	0	0.00	69.40	3	3,209	0.09%
2020/06/24	0	0.00	1	68.90	69.10	-1	3,187	-0.03%
2020/06/23	1	68.50	0	0.00	69.00	1	3,176	0.03%
2020/06/22	3	68.60	1	68.80	68.60	2	3,174	0.06%
2020/06/19	1	69.00	0	0.00	68.90	1	3,158	0.03%
2020/06/18	1	69.10	0	0.00	69.10	1	3,157	0.03%
2020/06/17	0	0.00	1	69.00	69.40	-1	3,156	-0.03%
2020/06/16	1	69.40	2	69.20	69.10	-1	3,164	-0.03%
2020/06/15	0	68.90	2	69.20	68.60	-2	3,222	-0.06%
2020/06/12	3	68.13	0	0.00	69.00	3	3,255	0.09%
2020/06/11	2	69.15	11	69.55	68.80	-9	3,240	-0.28%
2020/06/10	11	69.53	12	70.37	70.60	-1	3,222	-0.03%
2020/06/09	4	69.55	2	70.00	69.20	2	3,234	0.06%
2020/06/08	1	69.20	11	69.32	69.80	-10	3,237	-0.31%
2020/06/05	11	68.61	1	68.80	68.30	10	3,195	0.31%
2020/06/04	11	68.19	0	0.00	68.00	11	3,169	0.35%
2020/06/02	3	67.10	2	67.00	67.40	1	3,102	0.03%
2020/06/01	14	66.79	2	66.85	66.90	12	3,078	0.39%
2020/05/29	4	66.93	0	0.00	65.30	4	2,978	0.13%
2020/05/28	3	68.67	0	0.00	68.00	3	2,349	0.13%
2020/05/27	0	0.00	12	68.52	69.00	-12	2,332	-0.51%
2020/05/26	1	68.30	1	68.20	68.30	0	2,307	0.00%
2020/05/22	3	67.37	0	0.00	67.10	3	2,294	0.13%
2020/05/21	0	0.00	8	68.00	68.20	-8	2,275	-0.35%
2020/05/18	1	66.80	3	67.50	68.00	-2	2,226	-0.09%
2020/05/15	1	67.10	3	67.10	67.00	-2	2,202	-0.09%
2020/05/14	3	66.33	0	0.00	66.10	3	2,153	0.14%
2020/05/13	7	66.76	0	0.00	67.00	7	2,125	0.33%
2020/05/12	4	66.95	1	67.00	66.90	3	2,100	0.14%
2020/05/11	2	67.40	0	0.00	67.50	2	2,082	0.10%
2020/05/08	2	67.50	0	0.00	67.80	2	2,051	0.10%
2020/05/07	1.2	67.48	0	0.00	67.60	1.2	2,042	0.06%
2020/05/05	3	67.03	1	67.00	67.10	2	2,056	0.10%
2020/05/04	0	0.00	0.4	67.30	67.00	-0.4	2,060	-0.02%
2020/04/30	0	0.00	5	68.80	68.50	-5	2,043	-0.24%
2020/04/28	0	0.00	1	67.30	67.10	-1	2,029	-0.05%
2020/04/21	5	66.32	0	0.00	65.90	5	2,063	0.24%
2020/04/20	1	66.20	0	0.00	66.80	1	2,036	0.05%
2020/04/17	7	66.90	0	0.00	66.40	7	2,012	0.35%
2020/04/16	1	67.60	0	0.00	67.30	1	1,952	0.05%
2020/04/15	0	0.00	1	68.30	68.00	-1	1,936	-0.05%
2020/04/14	6	67.67	1	68.30	68.40	5	1,926	0.26%
2020/04/13	2	67.50	0	0.00	67.50	2	1,914	0.10%
2020/04/09	2	67.75	4	67.95	67.40	-2	1,935	-0.10%
2020/04/08	1	67.70	1	67.70	67.80	0	1,923	0.00%
2020/04/07	3	68.10	5	67.90	67.90	-2	1,905	-0.10%
2020/04/01	3	69.47	1	69.70	69.30	2	1,866	0.11%
2020/03/31	7	70.14	28	70.03	69.40	-21	1,838	-1.14%
2020/03/30	20	68.08	0	0.00	68.20	20	1,771	1.13%
2020/03/26	0	0.00	1	66.90	67.70	-1	1,789	-0.06%
2020/03/25	1	67.30	2	67.10	66.60	-1	1,808	-0.06%
2020/03/19	1	63.50	6	64.42	61.20	-5	1,767	-0.28%
2020/03/17	0	0.00	9	63.70	63.30	-9	1,651	-0.54%
2020/03/16	0	0.00	2	65.05	65.40	-2	1,636	-0.12%
2020/03/13	1	64.00	8	65.51	66.10	-7	1,603	-0.44%
2020/03/11	0	0.00	2	68.30	68.30	-2	1,494	-0.13%
2020/03/09	2	68.10	0	0.00	67.70	2	1,484	0.13%
2020/03/06	3	68.50	0	0.00	68.50	3	1,446	0.21%
2020/02/27	0	0.00	1	68.20	67.60	-1	1,491	-0.07%
2020/02/26	0	0.00	2	68.00	67.90	-2	1,486	-0.13%
2020/02/25	1	67.70	186	67.64	67.60	-185	1,497	-12.36%	大賣/鉅額交易
2020/02/20	0	0.00	2	69.10	68.80	-2	1,533	-0.13%
2020/02/19	0	0.00	3	69.20	69.30	-3	1,548	-0.19%
2020/02/18	0	0.00	1	68.20	68.20	-1	1,577	-0.06%
2020/02/17	0.2	68.00	0	0.00	67.90	0.2	1,753	0.01%
2020/02/14	2	68.00	1	68.00	67.90	1	1,775	0.06%
2020/02/13	2	68.35	0	0.00	67.80	2	1,777	0.11%
2020/02/12	1	67.70	0	0.00	67.80	1	1,785	0.06%
2020/02/10	1	66.90	17	67.46	67.30	-16	1,821	-0.88%
2020/02/07	0	0.00	38	67.40	67.20	-38	1,828	-2.08%
2020/02/06	2	68.00	13	67.80	67.90	-11	1,836	-0.60%
2020/02/05	2	67.55	1	67.20	67.40	1	1,822	0.05%
2020/02/04	4	67.13	17	67.50	67.10	-13	1,805	-0.72%
2020/02/03	1	65.90	193	66.87	66.80	-192	1,806	-10.63%	大賣/鉅額交易
2020/01/31	3	68.23	7	68.20	68.10	-4	1,798	-0.22%
2020/01/30	6	69.68	0	0.00	68.00	6	1,795	0.33%
2020/01/20	5	72.20	2	72.30	72.10	3	1,750	0.17%
2020/01/17	0	0.00	15	72.01	71.60	-15	1,762	-0.85%
2020/01/16	2	71.60	0	0.00	71.80	2	1,783	0.11%
2020/01/15	1	72.00	0	0.00	71.70	1	1,829	0.05%
2020/01/13	2	71.80	0	0.00	71.80	2	1,873	0.11%
2020/01/10	1	72.00	0	0.00	72.10	1	1,896	0.05%
2020/01/09	2	71.70	0	0.00	71.70	2	1,963	0.10%
2020/01/08	5	71.50	0	0.00	71.30	5	1,985	0.25%
2020/01/06	5	72.10	0	0.00	72.00	5	1,999	0.25%
2020/01/03	9	73.04	0	0.00	72.70	9	1,997	0.45%
2020/01/02	0	0.00	10	73.41	73.40	-10	2,010	-0.50%
2019/12/31	2	73.50	5	73.78	73.50	-3	2,025	-0.15%
2019/12/30	0	0.00	3	74.20	73.70	-3	2,025	-0.15%
2019/12/26	1	73.80	10	73.82	73.50	-9	2,022	-0.44%
2019/12/25	4	73.33	5	73.48	73.70	-1	2,029	-0.05%
2019/12/24	12	72.74	0	0.00	72.70	12	2,032	0.59%
2019/12/23	0	72.60	4	73.40	72.60	-4	2,036	-0.20%
2019/12/20	1	73.90	0	0.00	72.50	1	2,020	0.05%
2019/12/18	4	73.88	2	73.70	73.60	2	1,986	0.10%
2019/12/16	0	0.00	2	74.10	74.40	-2	2,026	-0.10%
2019/12/13	2	73.40	0	0.00	73.40	2	2,019	0.10%
2019/12/12	1	73.60	1	73.60	74.00	0	2,010	0.00%
2019/12/11	1	74.00	12	73.84	73.80	-11	2,005	-0.55%
2019/12/10	14	74.12	1	73.80	74.20	13	1,987	0.65%
2019/12/09	5	74.30	4	74.60	74.00	1	1,999	0.05%
2019/12/06	16	74.56	1	74.50	74.20	15	1,990	0.75%
2019/12/05	1	74.50	0	0.00	74.40	1	1,981	0.05%
2019/12/04	20	74.40	4	74.75	74.30	16	1,988	0.80%
2019/12/03	20	74.90	0	0.00	75.10	20	1,971	1.01%
2019/12/02	3	75.00	0	0.00	75.30	3	1,967	0.15%
2019/11/29	0	0.00	5	76.22	75.70	-5	1,962	-0.25%
2019/11/28	3	78.10	3	77.70	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	3	76.77	76.20	-3	1,970	-0.15%
2019/11/25	4	75.68	3	75.90	76.00	1	1,946	0.05%
2019/11/22	17	76.12	2	76.40	76.00	15	1,977	0.76%
2019/11/21	3	76.73	3	76.90	76.80	0	1,983	0.00%
2019/11/20	3	77.30	1	77.30	77.30	2	1,984	0.10%
2019/11/19	8	76.85	0	0.00	77.30	8	2,020	0.40%
2019/11/18	10	76.79	2	76.65	76.90	8	2,006	0.40%
2019/11/15	7	77.61	5	77.42	77.20	2	2,017	0.10%
2019/11/14	22	76.94	22	76.85	77.00	0	2,000	0.00%
2019/11/13	59	73.34	0	0.00	73.00	59	1,855	3.18%
2019/11/11	5	74.16	3	74.33	74.50	2	1,996	0.10%
2019/11/08	46	75.35	0	0.00	75.10	46	1,988	2.31%
2019/11/07	39	75.18	40	75.10	75.20	-1	2,000	-0.05%
2019/11/06	1	74.80	4	74.58	74.30	-3	1,981	-0.15%
2019/11/04	0	0.00	2	73.80	73.90	-2	1,986	-0.10%
2019/11/01	2	72.85	0	0.00	73.10	2	2,007	0.10%
2019/10/31	0	0.00	27	73.61	73.20	-27	2,030	-1.33%
2019/10/30	1	72.10	4	72.43	73.20	-3	2,023	-0.15%
2019/10/29	22	72.21	3	73.03	72.10	19	2,012	0.94%
2019/10/24	3.1	73.66	8	73.83	74.00	-4.9	1,968	-0.25%
2019/10/23	11	73.50	5	73.78	73.30	6	1,945	0.31%
2019/10/22	8	72.90	3	72.93	72.50	5	1,903	0.26%
2019/10/21	0	0.00	2	72.70	72.80	-2	1,880	-0.11%
2019/10/18	3	72.23	0	0.00	72.60	3	1,856	0.16%
2019/10/17	10	72.12	10	71.45	72.60	0	1,835	0.00%
2019/10/16	25	70.78	0	0.00	70.70	25	1,772	1.41%
2019/10/15	0	0.00	3	70.07	70.40	-3	1,768	-0.17%
2019/10/14	5	69.20	4	69.80	69.20	1	1,777	0.06%
2019/10/08	0	0.00	1	69.60	69.90	-1	1,771	-0.06%
2019/10/02	1	67.30	0	68.40	68.40	1	1,776	0.06%
2019/09/26	7	67.36	0	0.00	67.00	7	1,864	0.38%
2019/09/24	1	68.40	0	0.00	68.10	1	1,866	0.05%
2019/09/23	2	68.00	0	0.00	68.10	2	1,867	0.11%
2019/09/20	21	68.94	0	0.00	68.30	21	1,866	1.13%
2019/09/19	22	69.78	0.6	69.60	69.50	21.4	1,862	1.15%
2019/09/18	6	70.63	3	70.97	70.70	3	1,943	0.15%
2019/09/17	0	0.00	5	71.40	71.50	-5	2,027	-0.25%
2019/09/16	2	71.40	4	71.25	71.50	-2	2,113	-0.09%
2019/09/12	0	0.00	6	70.90	70.90	-6	2,141	-0.28%
2019/09/10	5	70.00	4	69.98	70.00	1	2,184	0.05%
2019/09/09	0	0.00	2	70.20	70.00	-2	2,202	-0.09%
2019/09/06	2	70.80	2	70.30	70.10	0	2,209	0.00%
2019/09/05	2	70.75	0	0.00	70.60	2	2,209	0.09%
2019/09/04	1	70.50	4	70.55	70.90	-3	2,213	-0.14%
2019/09/03	6	71.35	0	0.00	70.40	6	2,240	0.27%
2019/09/02	3	71.10	6	70.43	71.20	-3	2,237	-0.13%
2019/08/30	1	70.00	3	70.47	69.70	-2	2,226	-0.09%
2019/08/29	2	69.85	7	69.91	69.60	-5	2,190	-0.23%
2019/08/27	4	70.75	0	0.00	70.80	4	2,196	0.18%
2019/08/26	0	0.00	12	69.60	70.30	-12	2,162	-0.55%
2019/08/23	2	71.10	2	70.50	70.80	0	2,132	0.00%
2019/08/22	2	70.30	2	70.35	70.80	0	2,125	0.00%
2019/08/21	2	68.30	4	68.55	68.90	-2	2,152	-0.09%
2019/08/20	4	67.70	4	67.70	67.60	0	2,141	0.00%
2019/08/19	4	68.95	0	0.00	68.20	4	2,115	0.19%
2019/08/16	9	69.11	0	0.00	68.80	9	2,095	0.43%
2019/08/15	26	69.04	17	69.38	69.10	9	2,065	0.44%
2019/08/14	16	67.34	9	67.11	67.20	7	1,977	0.35%
2019/08/13	2	63.60	0	0.00	63.60	2	1,915	0.10%
2019/08/12	0	64.50	0	0.00	64.10	0	1,925	0.00%
2019/08/08	2	63.70	0	0.00	63.00	2	1,934	0.10%
2019/08/07	0	0.00	0.1	63.00	62.30	-0.1	1,933	0.00%
2019/08/06	0	0.00	1	63.00	62.50	-1	1,939	-0.05%
2019/08/05	3	63.77	5	64.20	63.30	-2	1,920	-0.10%
2019/08/01	2	66.30	6	66.33	66.00	-4	1,912	-0.21%
2019/07/30	0	0.00	3	67.30	67.00	-3	1,921	-0.16%
2019/07/29	12	67.00	0	0.00	66.90	12	1,922	0.62%
2019/07/26	6	66.83	1	67.00	67.10	5	1,920	0.26%
2019/07/25	3	66.43	2	66.40	66.60	1	1,921	0.05%
2019/07/24	4	66.78	2	66.70	66.50	2	1,930	0.10%
2019/07/19	32	67.59	0	0.00	67.20	32	1,961	1.63%
2019/07/18	2	67.10	0	0.00	67.40	2	1,958	0.10%
2019/07/17	4	67.08	0	0.00	66.80	4	1,957	0.20%
2019/07/16	185	67.90	2	67.90	67.60	183	1,933	9.46%	大買/鉅額交易
2019/07/15	1	68.40	3	68.43	68.40	-2	1,903	-0.11%
2019/07/12	46	68.58	0	0.00	68.70	46	1,927	2.39%
2019/07/11	3	69.40	0	0.00	69.20	3	1,925	0.16%
2019/07/10	2	68.60	0	0.00	68.80	2	1,943	0.10%
2019/07/09	30	68.80	0	0.00	68.60	30	1,940	1.55%
2019/07/08	89	69.59	0	0.00	69.10	89	1,950	4.56%
2019/07/05	3	70.80	0	0.00	70.50	3	1,928	0.16%
2019/07/04	7	75.17	3	75.30	76.00	4	1,898	0.21%
2019/07/03	5	74.82	2.2	74.70	74.60	2.8	1,864	0.15%
2019/07/02	4	74.80	4	74.80	74.80	0	1,871	0.00%
2019/07/01	2	75.60	0	0.00	75.20	2	1,864	0.11%
2019/06/28	3	75.63	2	75.80	75.50	1	1,854	0.05%
2019/06/27	2	76.60	5	76.56	76.40	-3	1,850	-0.16%
2019/06/26	14	76.19	0	0.00	75.80	14	1,874	0.75%
2019/06/25	4	76.27	80	76.10	78.00	-76	1,855	-4.09%
2019/06/24	1	76.70	4	77.33	78.00	-3	1,752	-0.17%
2019/06/21	0	0.00	4	76.53	76.50	-4	1,653	-0.24%
2019/06/20	0	0.00	15	75.94	75.80	-15	1,557	-0.96%
2019/06/19	2	74.30	3	74.40	74.90	-1	1,526	-0.07%
2019/06/17	1	71.30	0	0.00	72.30	1	1,452	0.07%
2019/06/13	5	70.90	0	0.00	70.60	5	1,418	0.35%
2019/06/12	2	71.80	0	0.00	71.60	2	1,407	0.14%
2019/06/11	0	0.00	3	71.53	71.50	-3	1,398	-0.21%
2019/06/05	1	68.80	0	0.00	68.60	1	1,350	0.07%
2019/06/04	1	68.70	0	0.00	68.60	1	1,346	0.07%
2019/06/03	2	69.00	0	69.40	69.00	2	1,318	0.15%
2019/05/28	57	70.20	0	0.00	69.80	57	1,306	4.36%
2019/05/27	10	69.00	0	0.00	70.00	10	1,233	0.81%
2019/05/23	11	68.78	0	0.00	68.70	11	1,223	0.90%
2019/05/20	0.1	69.60	0	0.00	69.50	0.1	1,217	0.00%
2019/05/16	14	70.24	0	0.00	68.80	14	1,203	1.16%
2019/05/15	1	70.80	0	0.00	71.50	1	1,169	0.09%
2019/05/14	2	70.70	1	70.70	70.70	1	1,159	0.09%
2019/05/09	1	70.40	3	70.43	70.00	-2	1,141	-0.18%
2019/05/03	1	74.10	0	0.00	74.20	1	1,094	0.09%
2019/04/30	2	73.90	0	0.00	73.80	2	1,086	0.18%
2019/04/25	1	75.20	0	0.00	75.10	1	1,039	0.10%
2019/04/24	8	75.80	0	0.00	75.70	8	1,022	0.78%
2019/04/18	5	76.00	1	75.80	75.40	4	1,043	0.38%
2019/04/17	2	77.10	0	0.00	77.20	2	1,035	0.19%
2019/04/12	2	78.50	0	0.00	78.10	2	994	0.20%
2019/04/08	5	78.60	2	79.70	79.20	3	951	0.32%
2019/04/03	8	78.43	2	78.50	78.50	6	924	0.65%
2019/04/02	5	78.72	2	79.50	78.70	3	914	0.33%
2019/03/27	0	0.00	2	79.80	79.30	-2	873	-0.23%
2019/03/22	0	0.00	0.2	80.90	81.20	-0.2	872	-0.02%
2019/03/21	0.1	81.60	0	0.00	81.90	0.1	869	0.01%
2019/03/20	0	0.00	1	82.10	82.40	-1	882	-0.11%
2019/03/19	0.1	82.10	0	0.00	82.50	0.1	896	0.01%
2019/03/08	1	80.70	0	0.00	80.70	1	1,046	0.10%
2019/03/04	0	0.00	0	81.50	81.50	0	1,140	0.00%
2019/02/25	0	0.00	17	82.02	82.10	-17	1,111	-1.53%
2019/02/22	0	0.00	0.1	82.50	82.50	-0.1	1,115	-0.01%
2019/02/18	17	82.11	0	0.00	81.40	17	1,162	1.46%
2019/02/14	0	0.00	6	82.50	81.70	-6	1,173	-0.51%
2019/01/25	0	0.00	37	82.19	82.50	-37	1,217	-3.04%
2019/01/17	0	0.00	1	82.00	82.00	-1	1,469	-0.07%
2019/01/15	0	0.00	12	82.27	82.10	-12	1,562	-0.77%
2019/01/14	0	0.00	6	82.38	81.00	-6	1,637	-0.37%
2019/01/11	0.4	82.00	12	82.12	82.20	-11.6	1,653	-0.70%
2019/01/09	0	0.00	1	81.50	81.00	-1	1,707	-0.06%
2018/12/25	1	78.20	0	0.00	78.20	1	2,005	0.05%
2018/12/22	0	0.00	0.3	80.40	80.40	-0.3	2,046	-0.01%
2018/12/19	0	0.00	1	83.90	83.60	-1	2,093	-0.05%
2018/12/06	1	86.60	0	0.00	86.60	1	2,437	0.04%
2018/12/03	0	87.70	0	0.00	87.70	0	2,499	0.00%
2018/11/30	0	87.40	0	0.00	91.00	0	2,497	0.00%
2018/11/29	0	0.00	3	84.80	85.00	-3	2,495	-0.12%
2018/11/26	0	0.00	5	82.30	82.30	-5	2,601	-0.19%
2018/11/19	0	0.00	0.1	84.00	84.20	-0.1	2,992	0.00%
2018/11/15	13	84.06	5	82.70	82.70	8	3,043	0.26%
2018/11/14	1	79.50	0	0.00	81.80	1	3,027	0.03%
2018/11/09	0	0.00	1	78.50	78.20	-1	3,140	-0.03%
2018/11/08	0	0.00	0.8	79.00	79.10	-0.8	3,170	-0.03%
2018/11/02	1.2	78.65	0	0.00	78.90	1.2	3,282	0.04%
2018/10/31	0	0.00	0.6	76.60	77.50	-0.6	3,501	-0.02%
2018/10/30	0	0.00	1	75.60	75.60	-1	3,524	-0.03%
2018/10/29	1	76.10	0	0.00	76.10	1	3,537	0.03%
2018/10/17	0	0.00	7	55.11	54.70	-7	3,529	-0.20%
2018/10/16	5	53.98	0	0.00	54.10	5	3,495	0.14%
2018/10/12	5	53.52	2	55.10	55.20	3	3,445	0.09%
2018/10/11	0	0.00	1	55.80	54.00	-1	3,437	-0.03%
2018/10/09	0	0.00	2	59.50	59.10	-2	3,391	-0.06%
2018/10/05	0	0.00	1	59.90	59.70	-1	3,387	-0.03%
2018/10/04	0	0.00	2	61.60	61.30	-2	3,380	-0.06%
2018/10/03	1	61.80	0	0.00	62.00	1	3,393	0.03%
2018/10/01	1	60.90	0	0.00	61.40	1	3,371	0.03%
2018/09/25	1	60.00	1	59.90	60.00	0	3,374	0.00%
2018/09/20	6	57.00	0	0.00	56.70	6	3,354	0.18%
2018/09/10	4	56.25	0	0.00	55.90	4	3,460	0.12%
2018/09/07	1	58.00	0	0.00	58.20	1	3,457	0.03%
2018/09/05	3	59.80	0	0.00	59.30	3	3,500	0.09%
2018/08/28	3	61.43	0	0.00	61.50	3	3,611	0.08%
2018/08/24	1	61.70	0	0.00	61.50	1	3,642	0.03%
2018/08/22	0	0.00	1	63.10	62.80	-1	3,725	-0.03%
2018/08/21	1	61.80	1	62.50	62.00	0	3,709	0.00%
2018/08/16	1.2	62.90	4	62.70	62.90	-2.8	3,766	-0.07%
2018/08/15	0.2	62.50	2	63.15	62.50	-1.8	3,706	-0.05%
2018/08/13	0	0.00	1	59.10	59.00	-1	3,711	-0.03%
2018/08/10	1	60.60	0	0.00	61.00	1	3,694	0.03%
2018/08/08	0	0.00	1	61.20	61.80	-1	3,881	-0.03%
2018/08/01	0	0.00	1	58.70	59.40	-1	3,903	-0.03%
2018/07/30	1	58.20	5	57.80	58.00	-4	3,871	-0.10%
2018/07/27	6	62.02	1	62.40	62.00	5	3,790	0.13%
2018/07/24	0	0.00	11	62.02	62.00	-11	3,654	-0.30%
2018/07/23	5	60.80	0	0.00	60.90	5	3,657	0.14%
2018/07/18	0	0.00	5	63.10	63.00	-5	3,718	-0.13%
2018/07/12	3	62.10	0	0.00	62.50	3	3,748	0.08%
2018/07/11	2	61.65	0	0.00	62.00	2	3,791	0.05%
2018/07/09	0	0.00	1	60.70	61.60	-1	3,855	-0.03%
2018/07/06	1	59.10	0	0.00	59.90	1	3,900	0.03%
2018/07/05	2	60.20	0	0.00	59.60	2	3,902	0.05%
2018/07/03	10	60.71	0	0.00	60.70	10	4,130	0.24%
2018/06/28	0	0.00	137	61.62	61.20	-137	4,152	-3.30%	大賣/鉅額交易
2018/06/27	6	60.90	0	0.00	60.70	6	4,216	0.14%
2018/06/26	22	61.50	0	0.00	61.60	22	4,252	0.52%
2018/06/25	6	62.78	0	0.00	62.60	6	4,338	0.14%
2018/06/20	5	62.40	0	0.00	62.40	5	4,985	0.10%
2018/06/19	0	0.00	4	62.98	62.80	-4	5,034	-0.08%
2018/06/15	0	0.00	1	62.70	63.20	-1	5,142	-0.02%
2018/06/13	0	0.00	3	61.90	62.10	-3	5,182	-0.06%
2018/06/12	6	62.50	1	62.40	62.70	5	5,278	0.09%
2018/06/11	3	64.50	0	0.00	64.50	3	5,338	0.06%
2018/06/08	0	0.00	2	64.70	65.00	-2	5,401	-0.04%
2018/06/05	1	64.40	2	64.20	64.40	-1	5,501	-0.02%
2018/06/04	0	0.00	1	64.10	64.40	-1	5,602	-0.02%
2018/06/01	0	0.00	4	62.65	62.40	-4	5,906	-0.07%
2018/05/31	0	0.00	1	61.70	61.30	-1	5,903	-0.02%
2018/05/30	16	61.90	1	61.40	61.40	15	5,995	0.25%
2018/05/28	1	62.50	0	0.00	62.70	1	6,088	0.02%
2018/05/25	0	0.00	11	62.44	62.70	-11	6,103	-0.18%
2018/05/23	25	61.50	0	0.00	61.20	25	6,142	0.41%
2018/05/22	5	61.48	1	61.90	61.90	4	6,171	0.06%
2018/05/21	2	61.41	24.3	61.46	62.00	-22.2	6,146	-0.36%
2018/05/18	0	0.00	2	59.70	59.60	-2	6,028	-0.03%
2018/05/16	1	60.40	3	59.97	60.00	-2	6,008	-0.03%
2018/05/15	43	58.80	1	58.90	58.60	42	5,886	0.71%
2018/05/14	1	58.90	1	59.00	59.00	0	6,001	0.00%
2018/05/10	30	57.90	0	0.00	57.90	30	5,939	0.51%
2018/05/09	2	58.10	0	0.00	58.20	2	5,944	0.03%
2018/05/08	0	0.00	1	57.40	57.60	-1	5,945	-0.02%
2018/05/02	0	0.00	3	58.57	58.80	-3	5,917	-0.05%
2018/04/27	4	57.05	0	0.00	57.30	4	5,887	0.07%
2018/04/25	2	57.60	0	0.00	57.80	2	5,887	0.03%
2018/04/24	2	57.40	0	0.00	58.20	2	5,892	0.03%
2018/04/18	0	0.00	2	57.80	58.10	-2	5,973	-0.03%
2018/04/17	2	57.00	1	57.00	56.80	1	6,013	0.02%
2018/04/16	0	0.00	2	59.20	58.80	-2	5,966	-0.03%
2018/04/11	0	0.00	1	58.30	58.10	-1	5,899	-0.02%
2018/04/10	0	0.00	1	58.20	58.50	-1	5,854	-0.02%
2018/04/09	1	57.60	31	58.09	58.50	-30	5,787	-0.52%
2018/04/03	8	55.93	34	56.27	56.70	-26	5,628	-0.46%
2018/04/02	10	56.18	7	56.77	56.30	3	5,594	0.05%
2018/03/31	6	56.55	11	56.67	56.40	-5	5,597	-0.09%
2018/03/30	7	56.03	5	55.70	56.40	2	5,566	0.04%
2018/03/29	27	56.79	0	0.00	56.30	27	5,495	0.49%
2018/03/28	13	56.66	24	56.65	57.00	-11	5,485	-0.20%
2018/03/27	43	58.35	10	60.00	57.00	33	5,392	0.61%
2018/03/26	13.1	58.52	0	0.00	58.00	13.1	4,942	0.26%
2018/03/23	0	0.00	5	57.30	58.90	-5	4,854	-0.10%
2018/03/22	6	58.23	11	58.49	57.50	-5	4,639	-0.11%
2018/03/21	0	0.00	3	58.60	59.10	-3	4,534	-0.07%
2018/03/20	0	0.00	3	57.50	58.10	-3	4,400	-0.07%
2018/03/19	1	57.20	1	57.20	58.00	0	4,319	0.00%
2018/03/16	3	57.43	4	56.60	57.00	-1	4,292	-0.02%
2018/03/15	1	56.50	5	57.26	57.40	-4	4,157	-0.10%
2018/03/14	1	56.20	1	55.50	55.60	0	4,021	0.00%
2018/03/13	2	55.30	0	0.00	55.50	2	3,960	0.05%
2018/03/12	2	54.60	2	55.40	55.40	0	3,927	0.00%
2018/03/09	0	0.00	1	54.30	54.20	-1	3,880	-0.03%
2018/03/08	3	55.37	2	55.00	54.70	1	3,864	0.03%
2018/03/07	7	55.39	17	54.29	55.30	-10	3,723	-0.27%
2018/03/05	0	0.00	2	52.90	51.90	-2	3,440	-0.06%
2018/03/02	3	51.53	1	51.60	51.40	2	3,274	0.06%
2018/03/01	2	50.85	1	51.50	51.90	1	3,230	0.03%
2018/02/27	1	51.70	0	0.00	51.30	1	3,205	0.03%
2018/02/26	1	51.90	28	51.98	52.00	-27	3,204	-0.84%
2018/02/09	2	47.00	0	0.00	47.65	2	4,123	0.05%
2018/02/08	1	48.40	0	0.00	48.40	1	4,130	0.02%
2018/02/07	6	48.66	0	0.00	48.40	6	4,307	0.14%
2018/02/06	6	48.55	5	49.20	47.30	1	4,428	0.02%
2018/02/05	5	49.75	0	0.00	50.50	5	4,549	0.11%
2018/01/31	0	0.00	5	51.00	51.50	-5	4,921	-0.10%
2018/01/30	1	52.00	0	0.00	51.60	1	5,010	0.02%
2018/01/24	0	0.00	1	51.60	52.30	-1	4,986	-0.02%
2018/01/23	10	52.02	0	0.00	51.90	10	5,006	0.20%
2018/01/22	6	52.23	2	52.60	52.60	4	5,025	0.08%
2018/01/19	0	0.00	5	52.80	52.70	-5	5,106	-0.10%
2018/01/18	1	53.20	0	0.00	53.00	1	5,075	0.02%
2018/01/17	2	52.50	0	0.00	53.10	2	5,056	0.04%
2018/01/16	0	0.00	2	53.30	53.40	-2	5,001	-0.04%
2018/01/11	0	0.00	19	52.53	52.00	-19	4,944	-0.38%
2018/01/10	5	51.50	2	51.55	51.50	3	4,850	0.06%
2018/01/09	0	0.00	3	51.50	51.50	-3	4,840	-0.06%
2018/01/08	0	0.00	10	51.60	51.70	-10	4,842	-0.21%
2018/01/05	0	0.00	2	51.40	51.80	-2	4,806	-0.04%