潤泰全 (2915)-群益金鼎-台中券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
59.6
漲跌
▼0.4
漲幅
-0.67%
成交量
2,992張
產業
上市貿易百貨類股
733人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰全 (2915)籌碼相關－群益金鼎-台中券商分點個股進出

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

群益金鼎-台中券商分點個股進出
群益金鼎-台中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
2024/04/16	1.2	58.47	0	0.00	58.40	1.2	2,188	0.05%
2024/04/15	0.3	59.80	0	0.00	59.70	0.3	2,155	0.01%
2024/04/10	0.2	60.00	0	0.00	60.30	0.2	2,168	0.01%
2024/04/01	0	0.00	1.2	60.17	60.30	-1.2	2,359	-0.05%
2024/03/21	1	58.90	0	0.00	58.80	1	2,460	0.04%
2024/03/19	1.2	58.92	0	0.00	58.20	1.2	2,641	0.05%
2024/03/15	1	59.30	0	0.00	59.20	1	2,652	0.04%
2024/03/14	0.2	59.40	0	0.00	59.60	0.2	2,577	0.01%
2024/03/12	0.2	60.90	0	0.00	61.20	0.2	2,524	0.01%
2024/03/11	0	60.50	0	0.00	60.80	0	2,537	0.00%
2024/03/08	2	59.20	0	0.00	59.30	2	2,500	0.08%
2024/03/07	2	59.40	0	0.00	59.50	2	2,525	0.08%
2024/03/05	0	0.00	2	59.40	59.50	-2	2,560	-0.08%
2024/03/04	0	0.00	4	59.20	59.10	-4	2,569	-0.16%
2024/02/29	0	0.00	3.4	59.20	59.20	-3.4	2,556	-0.13%
2024/02/27	0	0.00	1	59.80	59.50	-1	2,533	-0.04%
2024/02/26	0	0.00	55	60.25	60.20	-55	2,514	-2.19%
2024/02/23	30	60.30	0	0.00	60.20	30	2,534	1.18%
2024/02/22	20	60.58	5	61.00	60.50	15	2,556	0.59%
2024/02/21	73	60.62	85	60.75	60.70	-12	2,629	-0.46%
2024/02/20	35	60.74	20	60.73	60.70	15	2,651	0.57%
2024/02/19	0	0.00	30	60.73	61.10	-30	2,695	-1.11%
2024/02/16	20	60.13	45	60.37	60.40	-25	2,858	-0.87%
2024/02/15	55	60.08	0	0.00	60.20	55	3,005	1.83%
2024/02/02	24	60.54	34	60.62	60.50	-10	2,989	-0.33%
2024/02/01	5	60.40	25	60.68	60.90	-20	2,985	-0.67%
2024/01/31	30	60.12	0	0.00	60.10	30	2,982	1.01%
2024/01/30	28	60.76	50	60.45	60.40	-22	2,967	-0.74%
2024/01/29	17	61.28	5.2	61.40	61.30	11.8	2,963	0.40%
2024/01/26	5	61.10	41	60.78	61.10	-36	2,962	-1.22%
2024/01/25	32	60.39	5	60.60	60.40	27	2,967	0.91%
2024/01/24	9	60.49	36.8	60.74	60.50	-27.8	2,979	-0.93%
2024/01/23	25	60.10	0.4	60.41	60.20	24.6	2,989	0.82%
2024/01/22	27.4	60.29	1.8	60.44	60.10	25.6	2,978	0.86%
2024/01/19	0	0.00	15	60.40	60.30	-15	2,970	-0.51%
2024/01/18	31	60.15	16	60.23	60.30	15	2,970	0.50%
2024/01/17	0.2	60.60	0	0.00	60.10	0.2	2,954	0.01%
2024/01/12	3	62.20	30	62.00	62.00	-27	2,872	-0.94%
2024/01/10	30	63.00	0	0.00	62.90	30	2,970	1.01%
2024/01/04	5	64.04	0	0.00	63.80	5	2,930	0.17%
2024/01/02	0	0.00	0.2	65.30	64.90	-0.2	2,881	-0.01%
2023/12/29	1	63.80	0	0.00	64.30	1	2,801	0.04%
2023/12/25	1	63.20	0	0.00	62.80	1	2,719	0.04%
2023/12/21	2	62.70	0	0.00	62.50	2	2,701	0.07%
2023/12/20	0	0.00	20	62.80	62.60	-20	2,688	-0.74%
2023/12/19	0.2	62.60	0	0.00	62.60	0.2	2,667	0.01%
2023/12/15	0	0.00	80	63.23	63.10	-80	2,638	-3.03%
2023/12/14	102	63.03	22.2	63.48	62.70	79.8	2,470	3.23%	大買/
2023/12/13	8	62.18	63	62.23	62.00	-55	2,421	-2.27%
2023/12/12	75.3	62.55	0	0.00	62.40	75.3	2,424	3.11%
2023/12/11	18	62.92	18	63.44	63.50	0	2,352	0.00%
2023/12/08	10	63.65	204	63.33	63.10	-194	2,347	-8.26%	大賣/鉅額交易
2023/12/07	210	63.84	57	63.86	63.70	153	2,338	6.54%	大買/鉅額交易
2023/12/06	12	64.03	16	64.70	64.50	-4	2,304	-0.17%
2023/12/04	0	0.00	7	63.63	63.90	-7	2,232	-0.31%
2023/12/01	2	62.60	0	0.00	62.70	2	2,201	0.09%
2023/11/30	52	61.93	22	62.36	63.00	30	2,181	1.38%
2023/11/29	10	61.50	15	61.97	61.50	-5	2,132	-0.23%
2023/11/28	11	61.35	14	61.63	61.50	-3	2,111	-0.14%
2023/11/27	19.2	61.11	0	0.00	61.10	19.2	2,104	0.91%
2023/11/23	0	0.00	37	61.69	61.90	-37	2,147	-1.72%
2023/11/22	15	61.38	11	61.30	61.30	4	2,142	0.19%
2023/11/21	24	61.65	14	62.19	61.60	10	2,133	0.47%
2023/11/20	29.2	61.93	4	62.10	61.50	25.2	2,102	1.20%
2023/11/17	1	63.20	0	0.00	63.30	1	2,026	0.05%
2023/11/16	0	0.00	0.2	64.55	64.00	-0.2	2,018	-0.01%
2023/11/15	24	63.49	21	64.58	64.80	3	2,009	0.15%
2023/11/14	6	61.82	0	0.00	62.30	6	1,838	0.33%
2023/10/27	10	57.10	0	0.00	57.10	10	1,961	0.51%
2023/10/24	1	58.20	0	0.00	58.20	1	1,988	0.05%
2023/10/12	1	59.20	0	0.00	59.20	1	2,085	0.05%
2023/10/11	1	58.40	0	0.00	58.50	1	2,092	0.05%
2023/10/05	1	58.80	0	0.00	58.70	1	2,089	0.05%
2023/10/02	4	58.80	0	0.00	58.60	4	2,114	0.19%
2023/09/13	0.2	60.50	0	0.00	60.10	0.2	2,200	0.01%
2023/09/07	0.3	60.80	0	0.00	60.80	0.3	2,293	0.01%
2023/09/05	0.2	61.80	0	0.00	61.90	0.2	2,318	0.01%
2023/08/25	0	0.00	1.2	59.90	60.20	-1.2	2,493	-0.05%
2023/08/23	1	59.50	0	0.00	59.50	1	2,478	0.04%
2023/08/22	0.2	59.80	0	0.00	59.70	0.2	2,494	0.01%
2023/08/17	0.2	59.10	0	0.00	59.60	0.2	2,466	0.01%
2023/08/15	0.3	60.60	0	0.00	60.90	0.3	2,422	0.01%
2023/08/11	0	0.00	0.2	61.70	61.30	-0.2	2,411	-0.01%
2023/08/09	0	0.00	1	62.00	61.80	-1	2,443	-0.04%
2023/08/07	0	0.00	12	61.95	62.60	-12	2,408	-0.50%
2023/08/04	2	62.10	1	62.00	62.20	1	2,405	0.04%
2023/08/02	1	62.30	2	62.35	62.50	-1	2,421	-0.04%
2023/08/01	1	62.70	0.2	62.60	62.70	0.8	2,406	0.03%
2023/07/31	0	0.00	0.2	62.40	62.00	-0.2	2,392	-0.01%
2023/07/27	0	0.00	1.3	62.02	62.10	-1.3	2,392	-0.05%
2023/07/24	0.2	60.90	3	60.90	61.30	-2.8	2,419	-0.12%
2023/07/21	1	62.00	0	0.00	61.70	1	2,424	0.04%
2023/07/20	2	62.60	0.2	62.70	62.50	1.8	2,483	0.07%
2023/07/18	12	62.00	1.5	61.89	62.20	10.5	2,509	0.42%
2023/07/17	0	0.00	2	61.40	61.40	-2	2,506	-0.08%
2023/07/10	0	0.00	0	62.40	61.50	0	2,568	0.00%
2023/07/06	1.7	60.86	1	60.80	60.60	0.7	2,596	0.03%
2023/07/05	0.3	62.67	1	62.70	61.90	-0.7	2,579	-0.03%
2023/07/04	0.1	61.40	0	0.00	62.50	0.1	2,562	0.00%
2023/06/30	0	0.00	1	60.40	60.20	-1	2,549	-0.04%
2023/06/27	0	0.00	1	59.50	59.50	-1	2,582	-0.04%
2023/06/26	1	59.40	1	58.90	59.10	0	2,604	0.00%
2023/06/21	1.2	59.37	0	0.00	58.70	1.2	2,638	0.05%
2023/06/15	0	0.00	1	60.80	60.70	-1	2,738	-0.04%
2023/06/13	1	60.80	0	0.00	60.70	1	2,879	0.03%
2023/06/09	1	60.80	0	0.00	61.10	1	3,130	0.03%
2023/06/07	1	60.50	0.8	61.02	61.40	0.2	3,131	0.01%
2023/06/06	0.2	60.90	0	0.00	60.90	0.2	3,097	0.01%
2023/06/05	3	60.43	10	59.50	60.50	-7	3,067	-0.23%
2023/05/29	0	0.00	2	56.15	56.40	-2	3,006	-0.07%
2023/05/26	2	56.00	0	0.00	55.90	2	3,012	0.07%
2023/05/25	2	56.60	0	0.00	56.50	2	2,995	0.07%
2023/05/18	0	0.00	2	56.50	56.10	-2	3,012	-0.07%
2023/05/17	0	0.00	10	55.70	55.50	-10	3,013	-0.33%
2023/05/15	14	54.60	0	0.00	54.70	14	3,008	0.47%
2023/05/09	1	58.40	0	0.00	57.90	1	2,925	0.03%
2023/05/04	0	0.00	1	58.10	58.40	-1	2,950	-0.03%
2023/04/26	0	0.00	1.1	57.33	57.60	-1.1	3,038	-0.04%
2023/04/25	0	0.00	1.2	57.60	57.50	-1.2	2,990	-0.04%
2023/04/24	3	57.80	0	0.00	58.20	3	2,914	0.10%
2023/04/19	0.2	56.90	0	0.00	56.70	0.2	2,804	0.01%
2023/04/14	0	0.00	6	58.20	58.00	-6	2,819	-0.21%
2023/04/13	0	0.00	1	58.40	58.10	-1	2,815	-0.04%
2023/03/30	1	56.90	0	0.00	56.80	1	3,082	0.03%
2023/03/24	1	57.00	0	0.00	57.00	1	4,147	0.02%
2023/03/21	0	0.00	0.2	57.30	56.80	-0.2	4,286	0.00%
2023/03/20	0.5	56.16	0	0.00	55.60	0.5	4,364	0.01%
2023/03/17	2	57.50	0	0.00	57.90	2	4,349	0.05%
2023/03/16	6.2	58.10	1	58.50	58.30	5.2	4,469	0.12%
2023/03/15	10.5	59.03	0.4	59.85	58.50	10.1	4,473	0.22%
2023/03/13	0.3	64.70	0	0.00	65.50	0.3	4,489	0.01%
2023/03/10	0	0.00	1	65.90	66.00	-1	4,567	-0.02%
2023/03/07	1	67.10	0	0.00	67.10	1	4,640	0.02%
2023/03/01	0.2	66.70	0	0.00	66.40	0.2	4,886	0.00%
2023/02/20	0	0.00	0.2	68.10	68.10	-0.2	5,120	0.00%
2023/02/16	2	68.00	2	67.70	68.00	0	5,406	0.00%
2023/02/15	0	0.00	2	67.40	67.40	-2	5,452	-0.04%
2023/02/14	2	67.40	17.2	66.76	67.20	-15.2	5,461	-0.28%
2023/02/10	0	0.00	2	65.60	65.60	-2	5,553	-0.04%
2023/02/09	10	66.80	0	0.00	66.80	10	5,599	0.18%
2023/02/07	0	0.00	3	67.30	66.80	-3	5,670	-0.05%
2023/02/02	0	0.00	1.2	67.92	67.90	-1.2	5,809	-0.02%
2023/02/01	2.2	67.18	0	0.00	67.40	2.2	5,872	0.04%
2023/01/31	1	66.90	0	0.00	66.90	1	5,928	0.02%
2023/01/16	0	0.00	1	63.70	63.80	-1	5,931	-0.02%
2023/01/13	1	64.40	0	0.00	64.00	1	5,991	0.02%
2023/01/10	0	64.00	0	0.00	64.00	0	6,318	0.00%
2023/01/05	7.3	63.38	0	0.00	63.30	7.3	6,551	0.11%
2023/01/03	0.2	65.00	0	0.00	65.10	0.2	6,868	0.00%
2022/12/30	0.1	65.80	0	0.00	65.00	0.1	6,950	0.00%
2022/12/29	5	65.70	0	0.00	65.90	5	6,996	0.07%
2022/12/28	16	67.58	10	67.80	66.90	6	7,119	0.08%
2022/12/26	0.2	66.60	0	0.00	67.30	0.2	7,293	0.00%
2022/12/23	3	66.27	2	66.65	66.70	1	7,274	0.01%
2022/12/21	2	64.00	0	0.00	64.90	2	7,035	0.03%
2022/12/20	1	65.30	0	0.00	64.10	1	6,836	0.01%
2022/12/19	0.2	67.70	0	0.00	67.00	0.2	6,653	0.00%
2022/12/16	1	70.00	2.2	69.54	68.70	-1.2	6,402	-0.02%
2022/12/15	1	69.30	0	0.00	69.10	1	6,149	0.02%
2022/12/14	0	0.00	0.2	68.60	69.30	-0.2	6,138	0.00%
2022/12/12	0.5	67.86	0	0.00	66.50	0.5	6,108	0.01%
2022/12/09	10	69.20	0	0.00	68.90	10	6,048	0.17%
2022/12/08	4.3	68.98	4	69.75	69.10	0.3	5,996	0.01%
2022/12/07	3	71.60	26.2	71.56	71.30	-23.2	5,828	-0.40%
2022/12/06	2	70.35	3	70.97	70.00	-1	5,757	-0.02%
2022/12/05	5.1	70.80	4.4	70.18	70.40	0.7	5,702	0.01%
2022/12/02	7	67.94	5	67.48	67.20	2	5,566	0.04%
2022/12/01	10.1	66.40	0	0.00	66.30	10.1	5,549	0.18%
2022/11/30	1	66.50	0	0.00	66.30	1	5,543	0.02%
2022/11/29	1	66.00	1	65.70	66.10	0	5,555	0.00%
2022/11/28	0	0.00	3	66.00	66.10	-3	5,623	-0.05%
2022/11/25	14	67.13	4.6	66.43	66.00	9.4	5,670	0.17%
2022/11/24	5	65.92	4	66.28	66.80	1	5,627	0.02%
2022/11/23	8	64.46	7.2	64.69	65.00	0.9	5,536	0.02%
2022/11/22	1.3	63.57	3	62.93	64.00	-1.7	5,479	-0.03%
2022/11/21	3	64.60	4.9	64.69	64.10	-1.9	5,480	-0.04%
2022/11/18	6	64.30	4	64.33	64.00	2	5,485	0.04%
2022/11/17	0.4	64.05	2	64.40	63.90	-1.6	5,456	-0.03%
2022/11/16	10.2	66.23	10	65.95	65.20	0.2	5,409	0.00%
2022/11/15	8	65.91	14.2	66.39	67.10	-6.2	5,317	-0.12%
2022/11/14	32	64.23	19.4	64.63	65.00	12.6	5,222	0.24%
2022/11/11	9	61.94	1	62.50	62.70	8	5,066	0.16%
2022/11/10	3	61.40	5	61.02	61.10	-2	5,028	-0.04%
2022/11/09	5	61.86	6.1	61.95	61.50	-1.1	5,132	-0.02%
2022/11/08	1	60.35	1	60.80	61.20	0	5,205	0.00%
2022/11/07	6	59.23	2	59.00	59.30	4	5,240	0.08%
2022/11/04	3	59.63	0.4	59.50	59.60	2.6	5,279	0.05%
2022/11/03	2	59.20	2	59.40	59.20	0	5,334	0.00%
2022/11/01	0	0.00	5	55.70	56.70	-5	5,495	-0.09%
2022/10/31	0	0.00	1	55.40	55.20	-1	5,540	-0.02%
2022/10/28	1	55.80	1	55.60	55.80	0	5,610	0.00%
2022/10/27	5	54.30	1.1	54.01	54.80	3.9	5,593	0.07%
2022/10/25	0	0.00	1	52.70	52.60	-1	6,121	-0.02%
2022/10/21	2	54.60	3.3	54.13	53.70	-1.3	6,112	-0.02%
2022/10/20	6	52.75	7	52.77	53.40	-1	6,148	-0.02%
2022/10/19	0	0.00	3.2	52.36	52.30	-3.2	6,231	-0.05%
2022/10/18	0	0.00	1	51.10	51.40	-1	6,302	-0.02%
2022/10/17	1	50.50	11	50.71	50.90	-10	6,854	-0.15%
2022/10/13	14	50.60	6	53.38	50.90	8	7,122	0.11%
2022/10/12	5	53.10	7	52.99	53.60	-2	6,937	-0.03%
2022/10/11	0.1	50.30	1	50.10	50.10	-0.9	6,663	-0.01%
2022/10/07	2	51.15	3	51.13	51.00	-1	6,601	-0.02%
2022/10/06	0	0.00	4.8	50.37	50.60	-4.8	6,516	-0.07%
2022/10/05	1	50.20	3	50.17	50.00	-2	6,463	-0.03%
2022/10/04	4.1	49.57	804	49.75	49.65	-799.9	6,343	-12.61%	大賣/鉅額交易
2022/10/03	1	50.40	2	50.55	50.30	-1	6,162	-0.02%
2022/09/30	4	50.73	3	50.57	51.10	1	6,152	0.02%
2022/09/29	3	51.13	3	51.23	51.10	0	6,160	0.00%
2022/09/28	2	51.30	3	50.70	50.50	-1	6,156	-0.02%
2022/09/27	5	51.50	5	51.42	52.60	0	6,155	0.00%
2022/09/26	3	51.27	3	51.00	51.40	0	6,133	0.00%
2022/09/23	3	52.67	4	52.00	52.10	-1	6,099	-0.02%
2022/09/21	4	52.68	3	52.60	52.60	1	6,041	0.02%
2022/09/20	0	0.00	1	52.60	52.50	-1	5,984	-0.02%
2022/09/19	1.1	52.39	0	0.00	52.60	1.1	5,970	0.02%
2022/09/16	0	0.00	1	52.80	53.30	-1	5,887	-0.02%
2022/09/15	0.1	54.00	0	0.00	53.70	0.1	5,850	0.00%
2022/09/14	0	54.70	0	0.00	54.10	0	5,847	0.00%
2022/09/13	0	0.00	6	55.30	55.10	-6	5,849	-0.10%
2022/09/08	2.1	54.74	3	54.90	54.90	-0.9	5,858	-0.02%
2022/09/07	0.8	55.87	0	0.00	55.20	0.8	5,795	0.01%
2022/09/06	2.5	58.92	0	0.00	57.90	2.5	5,722	0.04%
2022/09/02	0.3	60.43	1	60.20	60.10	-0.7	5,705	-0.01%
2022/09/01	1.3	62.60	0	0.00	62.50	1.3	5,643	0.02%
2022/08/30	0	0.00	1.3	65.57	66.00	-1.3	5,581	-0.02%
2022/08/29	1	65.00	0	0.00	65.30	1	5,569	0.02%
2022/08/26	0.1	65.70	8	65.80	66.80	-7.9	5,540	-0.14%
2022/08/25	1	64.60	0	0.00	65.00	1	5,496	0.02%
2022/08/23	0.2	65.00	0	0.00	65.20	0.2	5,494	0.00%
2022/08/18	1	65.00	0	0.00	66.00	1	5,506	0.02%
2022/08/17	0.2	66.30	1	66.30	66.30	-0.8	5,508	-0.01%
2022/08/16	2	66.15	3	65.73	66.30	-1	5,509	-0.02%
2022/08/15	0	0.00	2.1	68.30	68.70	-2.1	5,406	-0.04%
2022/08/12	2	64.15	1	65.10	65.30	1	5,302	0.02%
2022/08/11	1	63.60	0.1	62.30	63.70	0.9	5,286	0.02%
2022/08/09	0	60.80	1.2	60.19	60.70	-1.1	5,321	-0.02%
2022/08/08	0.2	64.99	0	0.00	64.50	0.2	5,342	0.00%
2022/08/04	4	62.72	4.1	62.13	63.70	0	5,441	0.00%
2022/08/03	1	65.20	0	0.00	65.00	1	5,496	0.02%
2022/08/02	6	65.40	6	65.52	65.90	0	5,716	0.00%
2022/08/01	10.5	62.42	13	62.89	65.50	-2.5	6,231	-0.04%
2022/07/29	1	61.60	0	0.00	61.60	1	5,753	0.02%
2022/07/28	2	68.65	0	0.00	68.40	2	5,718	0.03%
2022/07/27	2	68.50	2	68.90	69.10	0	5,796	0.00%
2022/07/26	24	70.97	26.1	69.66	69.30	-2.1	5,796	-0.04%
2022/07/25	31	67.28	31.1	66.77	67.90	-0.1	5,627	0.00%
2022/07/22	21.1	66.47	37.1	66.15	66.60	-16	5,429	-0.29%
2022/07/21	2	65.70	0	0.00	65.70	2	5,007	0.04%
2022/07/20	3	73.90	1	72.90	72.90	2	4,995	0.04%
2022/07/19	1	81.00	0	0.00	80.90	1	4,811	0.02%
2022/07/18	0	0.00	1	80.50	80.50	-1	4,803	-0.02%
2022/07/13	1	77.90	9	78.30	78.00	-8	4,809	-0.17%
2022/07/12	9	76.17	10	78.00	75.50	-1	4,882	-0.02%
2022/07/08	10	77.20	1	76.80	76.90	9	4,849	0.19%
2022/07/05	1	75.70	0	0.00	76.30	1	4,990	0.02%
2022/07/04	0.1	74.60	0	0.00	74.50	0.1	4,992	0.00%
2022/06/30	1	78.20	1	77.50	77.60	0	4,978	0.00%
2022/06/22	2	79.30	0	0.00	79.10	2	5,110	0.04%
2022/06/21	0	0.00	1	80.80	81.40	-1	5,123	-0.02%
2022/06/20	7	80.74	0.3	80.60	78.80	6.7	5,159	0.13%
2022/06/16	0	84.10	0	0.00	82.40	0	5,186	0.00%
2022/06/15	1	85.30	1.4	84.77	84.30	-0.4	5,201	-0.01%
2022/06/13	4	84.65	0	0.00	84.00	4	5,256	0.08%
2022/06/07	2	84.60	0	0.00	85.00	2	5,310	0.04%
2022/06/06	0	84.40	0	0.00	84.60	0	5,366	0.00%
2022/06/02	0	0.00	9	84.61	84.40	-9	5,475	-0.16%
2022/06/01	0	0.00	0.1	86.10	85.10	-0.1	5,590	0.00%
2022/05/30	3	84.10	0	0.00	85.10	3	5,656	0.05%
2022/05/27	0	0.00	2	82.60	83.20	-2	5,653	-0.04%
2022/05/26	1	82.70	0	0.00	81.80	1	5,707	0.02%
2022/05/24	15	81.97	10	83.60	81.50	5	6,042	0.08%
2022/05/23	11	83.20	11	82.90	83.20	0	6,136	0.00%
2022/05/20	11	82.50	11	82.80	82.30	0	6,238	0.00%
2022/05/19	3	81.43	1	81.20	81.90	2	6,341	0.03%
2022/05/18	12	84.50	12	84.28	84.10	0	6,319	0.00%
2022/05/17	17	83.43	12	81.73	83.80	5	6,370	0.08%
2022/05/16	19	82.17	13	83.22	81.00	6	6,264	0.10%
2022/05/13	5.4	82.91	5	83.22	82.90	0.4	6,165	0.01%
2022/05/12	15	85.05	18	84.18	82.00	-3	6,064	-0.05%
2022/05/11	11	87.50	35	87.21	86.50	-24	5,834	-0.41%
2022/05/10	37.1	87.77	28	88.18	87.60	9.1	5,686	0.16%
2022/05/09	110	93.81	83	92.30	91.00	27	5,402	0.50%	大買/
2022/05/06	10	101.00	0	0.00	101.00	10	4,760	0.21%
2022/05/04	1.1	123.18	2	122.50	124.00	-0.9	4,793	-0.02%
2022/05/03	0	0.00	2	117.50	119.50	-2	4,695	-0.04%
2022/04/28	1	111.50	6	112.08	112.00	-5	4,635	-0.11%
2022/04/27	18.1	109.66	107	110.43	112.50	-88.9	4,626	-1.92%	大賣/
2022/04/26	2	109.50	8	110.25	110.50	-6	4,485	-0.13%
2022/04/25	2.1	100.24	0	0.00	100.50	2.1	4,396	0.05%
2022/04/21	0	0.00	1	103.50	103.50	-1	4,470	-0.02%
2022/04/20	1	103.00	1	103.00	103.50	0	4,502	0.00%
2022/04/19	1	103.00	0	0.00	103.00	1	4,538	0.02%
2022/04/18	77.3	101.54	12.1	101.93	102.00	65.2	4,632	1.41%
2022/04/14	0	0.00	19	107.66	107.50	-19	4,598	-0.41%
2022/04/12	29.2	107.17	1	109.50	107.00	28.2	4,665	0.60%
2022/04/11	5.2	114.00	1	113.50	113.00	4.2	4,572	0.09%
2022/04/08	2	114.50	1	115.50	116.00	1	4,553	0.02%
2022/04/07	12	116.46	0	0.00	114.50	12	4,569	0.26%
2022/04/06	1	116.00	2	116.50	117.50	-1	4,541	-0.02%
2022/04/01	0	0.00	3	115.00	116.50	-3	4,530	-0.07%
2022/03/31	1.1	116.95	0	0.00	116.00	1.1	4,530	0.02%
2022/03/30	1	117.50	0	0.00	117.50	1	4,582	0.02%
2022/03/29	4	116.38	1	117.50	117.50	3	4,686	0.06%
2022/03/25	0	0.00	6.2	118.91	118.00	-6.2	4,995	-0.12%
2022/03/22	0	0.00	2	113.00	114.50	-2	5,189	-0.04%
2022/03/21	5	109.00	7	108.36	108.50	-2	5,144	-0.04%
2022/03/18	1	109.50	6	108.09	108.50	-5	5,182	-0.10%
2022/03/16	2	104.00	1	104.50	104.50	1	5,235	0.02%
2022/03/15	1	107.50	1	106.50	106.00	0	5,194	0.00%
2022/03/14	7	107.57	7	107.43	107.50	0	5,214	0.00%
2022/03/11	4	108.38	1	108.00	108.50	3	5,224	0.06%
2022/03/10	0	0.00	1.2	110.58	110.00	-1.2	5,234	-0.02%
2022/03/09	8	105.81	0	0.00	107.00	8	5,237	0.15%
2022/03/08	4	105.13	101	107.00	103.50	-97	5,279	-1.84%	大賣/
2022/03/07	10	110.70	4	109.88	109.50	6	5,186	0.12%
2022/03/04	0	0.00	0.2	117.50	115.00	-0.2	5,094	0.00%
2022/03/02	101	115.98	9	114.22	116.00	92	5,103	1.80%	大買/
2022/03/01	1	114.50	1	114.00	115.00	0	5,084	0.00%
2022/02/25	5	113.70	2	115.00	115.00	3	5,061	0.06%
2022/02/24	3	113.67	52	118.41	113.00	-49	5,019	-0.98%
2022/02/23	14.1	115.78	48	116.94	117.50	-33.9	4,797	-0.71%
2022/02/22	5.1	111.77	53	111.53	112.00	-47.9	4,706	-1.02%
2022/02/21	109.5	111.33	5	111.80	113.00	104.5	4,609	2.27%	大買/鉅額交易
2022/02/18	2	108.25	1	108.00	108.00	1	4,520	0.02%
2022/02/17	2	107.00	1	106.50	107.00	1	4,518	0.02%
2022/02/15	0	0.00	152	102.89	102.00	-152	4,479	-3.39%	大賣/鉅額交易
2022/02/14	1	99.40	1	100.00	100.00	0	4,450	0.00%
2022/02/10	0.1	100.00	1	100.00	101.00	-0.9	4,433	-0.02%
2022/02/09	2	99.50	5	99.72	99.80	-3	4,440	-0.07%
2022/02/07	3	97.17	3	96.93	98.80	0	4,483	0.00%
2022/01/25	2	94.50	2	94.10	93.80	0	4,598	0.00%
2022/01/24	3	94.47	1	95.10	95.90	2	4,658	0.04%
2022/01/21	5	97.06	5	96.44	96.10	0	4,708	0.00%
2022/01/20	7	98.33	6	99.07	98.70	1	4,720	0.02%
2022/01/19	3	100.27	1	99.20	99.20	2	4,873	0.04%
2022/01/18	1	101.00	1	102.50	101.50	0	4,960	0.00%
2022/01/17	151	100.86	1	102.00	102.00	150	5,044	2.97%	大買/鉅額交易
2022/01/14	2	101.75	4	100.75	100.00	-2	5,128	-0.04%
2022/01/13	0	0.00	2.3	101.78	102.50	-2.3	5,120	-0.04%
2022/01/12	0	0.00	4	101.13	101.50	-4	5,128	-0.08%
2022/01/11	1	103.00	2	102.75	102.50	-1	5,114	-0.02%
2022/01/10	1	97.90	4	98.20	99.30	-3	5,035	-0.06%
2022/01/07	4	98.95	3	99.17	98.90	1	5,042	0.02%
2022/01/06	0	0.00	14	100.50	100.50	-14	5,016	-0.28%
2022/01/05	0	0.00	1	98.30	98.80	-1	5,041	-0.02%
2022/01/03	0	0.00	5	97.68	97.40	-5	5,126	-0.10%
2021/12/29	5	97.80	1	97.60	97.20	4	5,228	0.08%
2021/12/28	2	95.80	2	96.30	96.20	0	5,276	0.00%
2021/12/24	1	96.50	10	96.76	96.30	-9	5,611	-0.16%
2021/12/23	1	94.20	1	94.20	94.40	0	5,630	0.00%
2021/12/22	3	94.87	0	0.00	94.10	3	5,572	0.05%
2021/12/21	2	94.35	4	96.40	96.30	-2	5,570	-0.04%
2021/12/20	2	93.10	9	93.97	94.20	-7	5,722	-0.12%
2021/12/17	2	92.50	0	0.00	93.40	2	5,685	0.04%
2021/12/16	11	93.68	0	0.00	93.10	11	5,844	0.19%
2021/12/15	4	94.00	10	93.81	94.20	-6	6,185	-0.10%
2021/12/14	18	92.70	7	93.47	92.50	11	6,310	0.17%
2021/12/13	7	95.07	1	93.90	93.50	6	6,365	0.09%
2021/12/10	1	96.10	1	96.20	95.80	0	6,527	0.00%
2021/12/09	2	97.35	1	97.80	97.00	1	6,649	0.01%
2021/12/07	4	97.30	2	97.70	98.60	2	6,889	0.03%
2021/12/06	5	96.08	2	96.60	96.50	3	6,922	0.04%
2021/12/03	4	97.10	0	0.00	97.10	4	6,968	0.06%
2021/12/02	34	97.53	21	97.15	97.10	13	6,977	0.19%
2021/12/01	1	100.50	0	0.00	100.00	1	7,010	0.01%
2021/11/30	0	0.00	4	101.25	100.00	-4	7,034	-0.06%
2021/11/29	4.1	99.23	2	99.15	99.10	2.1	7,095	0.03%
2021/11/26	0	0.00	3	100.50	100.50	-3	7,131	-0.04%
2021/11/25	5	103.10	0	0.00	103.00	5	7,181	0.07%
2021/11/24	0	0.00	0.6	103.50	103.50	-0.6	7,201	-0.01%
2021/11/22	1.4	106.14	0.6	106.00	106.50	0.8	7,119	0.01%
2021/11/19	5	108.50	26	110.88	107.50	-21	7,089	-0.30%
2021/11/16	2	108.75	6	108.33	109.00	-4	7,030	-0.06%
2021/11/15	1	110.50	9	109.72	110.50	-8	7,020	-0.11%
2021/11/12	5	105.00	3	104.33	105.00	2	6,951	0.03%
2021/11/08	6	103.25	1	103.00	102.50	5	7,157	0.07%
2021/11/05	4	101.88	0	0.00	102.00	4	7,166	0.06%
2021/11/04	1	105.05	0	0.00	104.50	1	7,128	0.01%
2021/11/03	30	106.00	3	105.83	106.00	27	7,109	0.38%
2021/11/02	2	106.00	1	108.50	104.00	1	7,065	0.01%
2021/11/01	1	110.00	2	110.25	110.00	-1	6,976	-0.01%
2021/10/29	0	0.00	1	107.00	108.50	-1	6,886	-0.01%
2021/10/27	1	103.50	18	101.42	104.00	-17	6,774	-0.25%
2021/10/26	6	97.90	6	97.57	98.80	0	6,607	0.00%
2021/10/25	5	93.12	0	0.00	93.20	5	6,519	0.08%
2021/10/22	1	92.80	4.1	93.65	93.90	-3.1	6,455	-0.05%
2021/10/19	0.4	88.70	2	88.50	88.50	-1.6	6,448	-0.02%
2021/10/14	2	86.50	1	86.40	87.20	1	6,434	0.02%
2021/10/13	5	86.88	1	85.80	85.80	4	6,473	0.06%
2021/10/12	1	88.40	1	88.30	88.00	0	6,377	0.00%
2021/10/08	3	91.37	1	92.30	90.60	2	6,330	0.03%
2021/10/07	3	89.90	0	0.00	90.00	3	6,285	0.05%
2021/10/06	15	89.66	2	91.20	89.30	13	6,285	0.21%
2021/10/05	2.1	88.87	0	0.00	89.20	2.1	6,247	0.03%
2021/10/04	18	93.22	0	0.00	89.70	18	6,383	0.28%
2021/10/01	2	123.00	12	125.46	124.00	-10	6,331	-0.16%
2021/09/30	2	126.75	2	125.75	128.00	0	6,261	0.00%
2021/09/29	2	124.00	1	125.50	123.50	1	6,174	0.02%
2021/09/28	6	124.67	5	121.70	125.00	1	6,113	0.02%
2021/09/27	9	122.11	1	120.50	120.50	8	5,939	0.13%
2021/09/24	6	133.75	5	132.50	132.00	1	5,575	0.02%
2021/09/23	14	131.57	9	132.72	133.50	5	5,454	0.09%
2021/09/22	10	136.00	28.2	139.50	131.50	-18.2	5,182	-0.35%
2021/09/17	1	141.50	3	142.33	146.00	-2	4,843	-0.04%
2021/09/16	1	136.00	1	136.50	138.00	0	4,705	0.00%
2021/09/15	5	139.80	6	140.75	138.00	-1	4,610	-0.02%
2021/09/14	5	132.50	3.6	131.19	135.50	1.4	4,370	0.03%
2021/09/13	10	129.61	10	130.10	129.50	0	4,221	0.00%
2021/09/10	1	129.00	5	129.40	129.50	-4	4,038	-0.10%
2021/09/08	1	121.00	1	121.00	121.50	0	3,926	0.00%
2021/09/07	1	125.50	6	123.67	125.50	-5	3,840	-0.13%
2021/09/06	4	121.88	4	123.00	121.50	0	3,781	0.00%
2021/09/02	0	0.00	1	115.50	116.00	-1	3,598	-0.03%
2021/09/01	8	115.19	8	116.69	117.00	0	3,509	0.00%
2021/08/31	0	0.00	2	108.50	111.00	-2	3,391	-0.06%
2021/08/30	0	0.00	1	105.00	105.50	-1	3,298	-0.03%
2021/08/27	1	102.00	0	0.00	102.50	1	3,244	0.03%
2021/08/26	1	99.50	0	0.00	100.50	1	3,221	0.03%
2021/08/25	0	0.00	1	99.40	99.60	-1	3,237	-0.03%
2021/08/19	0	0.00	2	96.85	95.60	-2	3,215	-0.06%
2021/08/18	1	99.30	1	99.20	99.80	0	3,177	0.00%
2021/08/16	15	101.73	11	101.41	102.00	4	3,112	0.13%
2021/08/13	8	101.53	12	102.13	102.50	-4	3,082	-0.13%
2021/08/11	0	0.00	1	95.30	96.60	-1	3,004	-0.03%
2021/08/09	0	0.00	1	92.60	93.90	-1	3,103	-0.03%
2021/08/05	0	0.00	1	94.20	93.80	-1	3,263	-0.03%
2021/08/04	2	95.90	0	0.00	95.30	2	3,365	0.06%
2021/08/02	5	98.00	2	97.90	98.00	3	3,529	0.09%
2021/07/30	1	98.00	0	0.00	98.00	1	3,496	0.03%
2021/07/29	0.1	96.90	0	0.00	98.70	0.1	3,513	0.00%
2021/07/27	1	100.00	0	0.00	99.00	1	3,565	0.03%
2021/07/26	8	104.00	8	105.56	103.00	0	3,548	0.00%
2021/07/23	4	100.75	0.2	101.00	102.00	3.8	3,488	0.11%
2021/07/20	1	97.40	0	0.00	97.80	1	3,494	0.03%
2021/07/19	0	0.00	0.1	98.50	98.20	-0.1	3,473	0.00%
2021/07/16	5	97.70	5	97.30	98.00	0	3,494	0.00%
2021/07/15	1	97.30	0	0.00	97.20	1	3,513	0.03%
2021/07/14	0	0.00	3	95.30	95.80	-3	3,539	-0.08%
2021/07/13	2	97.00	0	0.00	96.10	2	3,629	0.06%
2021/07/12	1	98.50	0	0.00	98.20	1	3,627	0.03%
2021/07/09	55	99.82	160	100.37	97.70	-105	3,592	-2.92%	大賣/鉅額交易
2021/07/08	1	98.60	6.6	97.15	99.00	-5.6	3,394	-0.16%
2021/07/07	4	90.40	1	90.60	90.00	3	3,301	0.09%
2021/07/06	3	88.20	1	88.00	87.90	2	3,262	0.06%
2021/07/02	0	0.00	4	87.70	87.90	-4	3,401	-0.12%
2021/06/29	2.4	87.96	0	0.00	87.90	2.4	3,493	0.07%
2021/06/28	1.3	88.75	2	88.70	88.80	-0.7	3,503	-0.02%
2021/06/25	5	86.66	0	0.00	86.50	5	3,497	0.14%
2021/06/24	0	0.00	2	84.65	85.20	-2	3,737	-0.05%
2021/06/22	0.3	82.80	0	0.00	83.50	0.3	3,840	0.01%
2021/06/21	1	83.10	0	0.00	82.20	1	4,024	0.02%
2021/06/17	1	84.90	0	0.00	84.50	1	4,042	0.02%
2021/06/15	0	0.00	1	84.80	84.80	-1	4,225	-0.02%
2021/06/11	1	84.20	0	0.00	83.80	1	4,265	0.02%
2021/06/07	1	83.30	0	0.00	83.20	1	4,463	0.02%
2021/06/03	0	0.00	1.6	83.64	84.30	-1.6	4,557	-0.04%
2021/05/31	1	82.80	0	0.00	82.90	1	4,651	0.02%
2021/05/28	0.3	82.90	0	0.00	82.80	0.3	4,665	0.01%
2021/05/26	0	0.00	4	82.65	83.10	-4	4,747	-0.08%
2021/05/25	0.6	82.80	0	0.00	82.90	0.6	4,770	0.01%
2021/05/20	0.3	81.50	0	0.00	81.10	0.3	4,900	0.01%
2021/05/18	3	79.63	1	80.90	81.80	2	4,954	0.04%
2021/05/17	1	79.10	2	79.05	78.20	-1	4,939	-0.02%
2021/05/14	3.4	82.84	4	84.18	82.90	-0.6	4,847	-0.01%
2021/05/13	2.2	80.00	1	80.30	81.10	1.2	4,728	0.03%
2021/05/12	4	83.00	1	84.80	81.70	3	4,657	0.06%
2021/05/11	2.2	87.79	0	0.00	86.50	2.2	4,518	0.05%
2021/05/10	1	87.70	4	87.90	88.80	-3	4,399	-0.07%
2021/05/06	0.4	84.70	0	0.00	84.80	0.4	4,320	0.01%
2021/05/04	1	84.60	1	85.90	83.20	0	4,211	0.00%
2021/05/03	1	85.90	2	86.70	85.50	-1	4,142	-0.02%
2021/04/29	2.4	85.58	0	0.00	85.20	2.4	4,102	0.06%
2021/04/28	0	0.00	1	86.50	86.20	-1	4,075	-0.02%
2021/04/27	0.2	86.70	2	86.95	86.80	-1.8	4,072	-0.04%
2021/04/26	4	88.10	3.8	86.21	86.80	0.2	4,042	0.00%
2021/04/22	3.4	84.58	1	85.10	82.80	2.4	3,936	0.06%
2021/04/21	0.4	83.50	0	0.00	83.90	0.4	3,854	0.01%
2021/04/20	1	82.80	0	0.00	83.40	1	3,839	0.03%
2021/04/19	0.2	82.20	1	82.80	82.30	-0.8	3,822	-0.02%
2021/04/16	1.3	80.17	3	80.40	80.40	-1.7	3,714	-0.05%
2021/04/15	0	0.00	1	79.30	80.20	-1	3,689	-0.03%
2021/04/13	0	0.00	3	79.40	79.20	-3	3,647	-0.08%
2021/04/12	0	0.00	1	78.90	79.40	-1	3,614	-0.03%
2021/04/09	1	78.60	0	0.00	78.60	1	3,580	0.03%
2021/04/08	1	78.10	0	0.00	79.00	1	3,552	0.03%
2021/04/07	0.3	79.10	2	79.00	79.20	-1.7	3,420	-0.05%
2021/04/01	4.2	79.26	0	0.00	79.10	4.2	3,361	0.12%
2021/03/31	1.3	79.55	1	79.20	79.70	0.3	3,306	0.01%
2021/03/29	4	77.80	7	77.50	78.70	-3	3,233	-0.09%
2021/03/26	0	0.00	1	80.00	80.30	-1	2,985	-0.03%
2021/03/25	3	79.37	1	80.10	80.10	2	2,951	0.07%
2021/03/24	1.3	79.87	0	0.00	80.10	1.3	2,915	0.04%
2021/03/23	0.3	83.10	4	81.77	83.40	-3.7	2,719	-0.14%
2021/03/22	0.3	81.00	0	0.00	82.50	0.3	2,676	0.01%
2021/03/19	1.2	80.17	1	80.20	80.10	0.2	2,645	0.01%
2021/03/18	0.4	82.30	4	82.40	82.50	-3.6	2,508	-0.14%
2021/03/17	1	83.20	48	82.54	83.10	-47	2,457	-1.91%
2021/03/16	0	0.00	1	81.80	81.80	-1	2,415	-0.04%
2021/03/15	0	0.00	2	80.20	80.20	-2	2,389	-0.08%
2021/03/12	0.2	79.00	0	0.00	79.40	0.2	2,372	0.01%
2021/03/11	0.6	78.40	0	0.00	78.70	0.6	2,364	0.03%
2021/03/09	0	0.00	2	78.20	78.50	-2	2,267	-0.09%
2021/03/08	0	0.00	2	77.10	77.30	-2	2,218	-0.09%
2021/03/05	0.4	75.50	0	0.00	75.90	0.4	2,178	0.02%
2021/03/03	3	75.00	0	0.00	75.50	3	2,149	0.14%
2021/03/02	2.4	75.52	2	75.90	75.30	0.4	2,122	0.02%
2021/02/26	4	75.03	0.4	74.70	74.90	3.6	2,072	0.17%
2021/02/24	0.4	73.60	1	75.00	73.80	-0.6	2,009	-0.03%
2021/02/23	0	0.00	1.4	74.16	74.10	-1.4	1,964	-0.07%
2021/02/22	3	73.70	4	73.10	73.40	-1	1,876	-0.05%
2021/02/19	3	71.60	0	0.00	71.70	3	1,822	0.16%
2021/02/18	0	0.00	3	72.60	72.30	-3	1,823	-0.16%
2021/02/17	2	69.00	0	0.00	69.90	2	1,790	0.11%
2021/02/05	0	0.00	30	69.07	68.60	-30	1,793	-1.67%
2021/02/04	5	68.46	3	68.80	68.80	2	1,791	0.11%
2021/02/03	5	68.50	5	68.70	68.60	0	1,821	0.00%
2021/02/02	0	0.00	7	68.70	68.70	-7	1,852	-0.38%
2021/02/01	3	68.20	0	0.00	68.30	3	1,846	0.16%
2021/01/29	27	68.37	0	0.00	68.20	27	1,847	1.46%
2021/01/28	8	68.43	8	68.90	68.90	0	1,834	0.00%
2021/01/27	18	68.90	48	69.13	68.80	-30	1,825	-1.64%
2021/01/26	20	68.77	0	0.00	68.70	20	1,823	1.10%
2021/01/25	14	68.83	14	69.04	69.10	0	1,824	0.00%
2021/01/22	9	68.30	0	0.00	68.60	9	1,821	0.49%
2021/01/21	3	68.50	2	68.40	68.30	1	1,816	0.06%
2021/01/20	2	68.60	0	0.00	68.20	2	1,831	0.11%
2021/01/19	1	68.90	0	0.00	69.50	1	1,837	0.05%
2021/01/13	0.3	69.60	0	0.00	70.20	0.3	1,819	0.02%
2021/01/08	1	70.90	0	0.00	70.90	1	1,746	0.06%
2021/01/07	1	70.20	0	0.00	70.20	1	1,721	0.06%
2021/01/05	3	71.07	1	71.40	71.00	2	1,698	0.12%
2020/12/25	0.2	68.80	1	68.90	69.00	-0.8	1,612	-0.05%
2020/12/24	1	68.20	1	69.00	68.20	0	1,613	0.00%
2020/12/23	1	68.00	0	0.00	68.00	1	1,593	0.06%
2020/12/18	1	69.50	0	0.00	70.00	1	1,568	0.06%
2020/12/17	1	68.80	0	0.00	69.00	1	1,541	0.06%
2020/12/09	2	69.80	0	0.00	69.30	2	1,487	0.13%
2020/12/04	0	0.00	1	70.40	70.60	-1	1,408	-0.07%
2020/12/01	0	0.00	33	69.80	69.80	-33	1,364	-2.42%
2020/11/30	2	69.75	1	70.00	69.60	1	1,362	0.07%
2020/11/27	0	0.00	0	69.30	69.10	0	1,328	0.00%
2020/11/23	0	0.00	1	69.00	69.00	-1	1,513	-0.07%
2020/11/20	0	0.00	2	69.00	68.80	-2	1,524	-0.13%
2020/11/19	3	69.10	0	0.00	69.00	3	1,561	0.19%
2020/11/16	0	0.00	2	69.20	68.60	-2	1,553	-0.13%
2020/11/13	0	0.00	1.2	68.68	68.60	-1.2	1,542	-0.08%
2020/11/10	0	0.00	1	67.00	67.30	-1	1,546	-0.06%
2020/10/19	0	0.00	4	65.60	65.40	-4	1,702	-0.23%
2020/10/16	2	65.50	0	0.00	65.40	2	1,716	0.12%
2020/10/13	1	64.70	1	65.00	65.50	0	1,808	0.00%
2020/10/12	5	65.10	25	65.34	64.70	-20	1,923	-1.04%
2020/10/08	20	64.99	0	0.00	65.20	20	2,046	0.98%
2020/10/05	0	0.00	15	65.00	64.70	-15	2,242	-0.67%
2020/09/30	15	64.87	0	0.00	64.70	15	2,272	0.66%
2020/09/29	0	0.00	30	64.98	64.80	-30	2,299	-1.30%
2020/09/28	17	64.60	2	64.80	64.60	15	2,331	0.64%
2020/09/25	17	64.21	0	0.00	64.60	17	2,370	0.72%
2020/09/16	2	66.70	8	66.70	66.40	-6	2,562	-0.23%
2020/09/15	1	66.60	5	66.80	66.60	-4	2,587	-0.15%
2020/09/14	10	66.77	0	0.00	66.80	10	2,611	0.38%
2020/09/11	2	67.30	2	67.20	66.80	0	2,624	0.00%
2020/09/09	0.5	67.60	0	0.00	67.60	0.5	2,669	0.02%
2020/09/04	0	0.00	4	66.80	67.20	-4	2,798	-0.14%
2020/09/03	5	67.66	9	67.88	67.60	-4	2,846	-0.14%
2020/09/02	7	67.60	0	0.00	67.50	7	2,887	0.24%
2020/09/01	0.1	68.30	0	0.00	68.30	0.1	2,925	0.00%
2020/08/31	0	0.00	2	69.65	69.60	-2	2,939	-0.07%
2020/08/28	1	68.60	12	67.87	68.90	-11	2,921	-0.38%
2020/08/27	10	67.40	28	67.31	67.50	-18	2,920	-0.62%
2020/08/26	0	0.00	14	67.20	66.80	-14	2,906	-0.48%
2020/08/25	10	66.60	0	0.00	66.50	10	2,979	0.34%
2020/08/24	0	0.00	6	64.70	64.80	-6	3,579	-0.17%
2020/08/21	10	64.64	13	64.82	64.70	-3	3,630	-0.08%
2020/08/20	5	64.16	1	65.30	64.10	4	3,668	0.11%
2020/08/17	5	65.54	0	0.00	65.40	5	3,613	0.14%
2020/08/12	35	66.89	11	66.45	67.00	24	3,596	0.67%
2020/08/11	12	66.42	0	0.00	66.40	12	3,598	0.33%
2020/08/06	1	65.80	14	65.99	66.00	-13	3,676	-0.35%
2020/08/03	1	64.60	1	64.40	64.50	0	3,733	0.00%
2020/07/27	8	63.89	0	0.00	64.00	8	3,752	0.21%
2020/07/24	30	64.64	0	0.00	64.40	30	3,740	0.80%
2020/07/23	76	65.21	0	0.00	65.00	76	3,733	2.04%
2020/07/20	1	64.70	35	64.70	65.20	-34	3,693	-0.92%
2020/07/17	4	65.35	48	65.70	65.30	-44	3,679	-1.20%
2020/07/15	31	71.40	5	71.40	71.40	26	3,554	0.73%
2020/07/14	2	71.40	0	0.00	71.30	2	3,480	0.06%
2020/07/13	0	0.00	1	71.90	71.80	-1	3,426	-0.03%
2020/07/10	1	71.40	5	71.30	71.10	-4	3,372	-0.12%
2020/07/09	2	71.90	0	0.00	71.90	2	3,340	0.06%
2020/07/08	0	0.00	1	72.00	71.90	-1	3,314	-0.03%
2020/07/07	1	71.80	0	0.00	72.00	1	3,292	0.03%
2020/07/06	0	0.00	13	72.00	72.00	-13	3,271	-0.40%
2020/07/03	19	71.89	0	0.00	71.90	19	3,245	0.59%
2020/07/02	2	72.15	0	0.00	72.40	2	3,233	0.06%
2020/06/30	28	70.31	2	70.60	70.80	26	3,182	0.82%
2020/06/24	17	68.90	5	69.20	69.10	12	3,187	0.38%
2020/06/22	3	68.60	0	0.00	68.60	3	3,174	0.09%
2020/06/19	21	69.20	0	0.00	68.90	21	3,158	0.66%
2020/06/18	1	69.20	0	0.00	69.10	1	3,157	0.03%
2020/06/17	6.4	69.24	0	0.00	69.40	6.4	3,156	0.20%
2020/06/15	3	68.93	0	0.00	68.60	3	3,222	0.09%
2020/06/12	4	67.95	2	68.05	69.00	2	3,255	0.06%
2020/06/11	2	70.05	0	0.00	68.80	2	3,240	0.06%
2020/06/10	4	70.25	0	0.00	70.60	4	3,222	0.12%
2020/06/09	6.2	69.94	0	0.00	69.20	6.2	3,234	0.19%
2020/06/08	6.2	69.33	0	0.00	69.80	6.2	3,237	0.19%
2020/06/05	5	67.90	118	68.24	68.30	-113	3,195	-3.54%	大賣/鉅額交易
2020/06/04	75	68.44	40	68.10	68.00	35	3,169	1.10%
2020/06/03	6	68.43	46	68.60	68.40	-40	3,176	-1.26%
2020/06/02	10.2	66.86	0	0.00	67.40	10.2	3,102	0.33%
2020/06/01	48	66.36	20	66.70	66.90	28	3,078	0.91%
2020/05/29	53	67.08	0	0.00	65.30	53	2,978	1.78%
2020/05/28	5	68.04	0	0.00	68.00	5	2,349	0.21%
2020/05/27	23	68.98	0	0.00	69.00	23	2,332	0.99%
2020/05/26	6	68.03	65	68.17	68.30	-59	2,307	-2.56%
2020/05/25	6.2	67.31	13	67.50	67.50	-6.8	2,294	-0.30%
2020/05/22	67	67.41	0	0.00	67.10	67	2,294	2.92%
2020/05/21	10	67.29	85	67.96	68.20	-75	2,275	-3.30%
2020/05/20	21	67.55	0	0.00	67.40	21	2,262	0.93%
2020/05/19	25	68.04	20	68.57	67.80	5	2,252	0.22%
2020/05/18	41	67.20	3	67.70	68.00	38	2,226	1.71%
2020/05/15	210	67.57	255	67.19	67.00	-45	2,202	-2.04%	大買/大賣/
2020/05/14	27	66.36	10	66.40	66.10	17	2,153	0.79%
2020/05/13	26	66.37	10	66.70	67.00	16	2,125	0.75%
2020/05/12	8	66.95	0	0.00	66.90	8	2,100	0.38%
2020/05/11	26	67.63	0	0.00	67.50	26	2,082	1.25%
2020/05/08	22	67.66	10	67.40	67.80	12	2,051	0.59%
2020/05/07	3.2	67.31	18	67.15	67.60	-14.8	2,042	-0.72%
2020/05/06	1	66.90	10	67.16	67.00	-9	2,039	-0.44%
2020/05/05	0	0.00	2	67.10	67.10	-2	2,056	-0.10%
2020/05/04	21	66.90	0	0.00	67.00	21	2,060	1.02%
2020/04/30	4	68.10	6	68.57	68.50	-2	2,043	-0.10%
2020/04/29	9	67.40	9	67.51	67.40	0	2,033	0.00%
2020/04/28	5	66.60	5	66.92	67.10	0	2,029	0.00%
2020/04/27	5.3	66.59	6	66.70	66.80	-0.7	2,069	-0.03%
2020/04/24	6	66.20	0	0.00	66.30	6	2,063	0.29%
2020/04/23	19	66.25	9	66.50	66.60	10	2,068	0.48%
2020/04/21	15	66.24	36	66.34	65.90	-21	2,063	-1.02%
2020/04/20	7	66.11	2	66.50	66.80	5	2,036	0.25%
2020/04/17	55	66.95	65	67.18	66.40	-10	2,012	-0.50%
2020/04/16	38	67.36	30	67.51	67.30	8	1,952	0.41%
2020/04/15	24	68.17	7	68.50	68.00	17	1,936	0.88%
2020/04/14	22	67.83	24	68.18	68.40	-2	1,926	-0.10%
2020/04/13	10	67.80	8	67.89	67.50	2	1,914	0.10%
2020/04/10	5.1	67.75	12	67.98	68.00	-6.9	1,926	-0.36%
2020/04/09	33	67.82	16	67.69	67.40	17	1,935	0.88%
2020/04/08	2	67.90	22	68.14	67.80	-20	1,923	-1.04%
2020/04/07	6	68.08	0	0.00	67.90	6	1,905	0.31%
2020/04/06	5	68.12	0	0.00	68.90	5	1,887	0.26%
2020/04/01	14	69.54	7	69.66	69.30	7	1,866	0.37%
2020/03/31	8	69.70	8	70.80	69.40	0	1,838	0.00%
2020/03/30	0	0.00	10	67.76	68.20	-10	1,771	-0.56%
2020/03/27	51	68.11	41	67.79	67.80	10	1,787	0.56%
2020/03/26	7	66.83	12	66.97	67.70	-5	1,789	-0.28%
2020/03/25	8	66.93	0	0.00	66.60	8	1,808	0.44%
2020/03/24	0	0.00	1	65.90	65.80	-1	1,801	-0.06%
2020/03/20	1	63.50	0	0.00	64.90	1	1,779	0.06%
2020/03/16	30	65.30	31	65.28	65.40	-1	1,636	-0.06%
2020/03/12	1	66.30	0	0.00	66.10	1	1,541	0.06%
2020/03/10	1.1	68.12	1	68.20	68.90	0.1	1,486	0.01%
2020/03/09	2	67.95	0	0.00	67.70	2	1,484	0.13%
2020/03/05	0.3	69.20	0	0.00	69.30	0.3	1,452	0.02%
2020/03/02	0	0.00	5	68.50	68.50	-5	1,491	-0.34%
2020/02/24	1	67.80	1	68.00	67.90	0	1,507	0.00%
2020/02/21	2	68.15	0	0.00	68.20	2	1,515	0.13%
2020/02/20	1	68.80	0	0.00	68.80	1	1,533	0.07%
2020/02/19	0	0.00	8	69.08	69.30	-8	1,548	-0.52%
2020/02/14	0	0.00	0.2	68.20	67.90	-0.2	1,775	-0.01%
2020/02/12	0	0.00	1	67.50	67.80	-1	1,785	-0.06%
2020/02/10	0.5	67.30	0	0.00	67.30	0.5	1,821	0.03%
2020/02/05	1	67.30	0	0.00	67.40	1	1,822	0.05%
2020/02/04	2	67.15	0	0.00	67.10	2	1,805	0.11%
2020/01/30	7	68.73	1	68.90	68.00	6	1,795	0.33%
2020/01/17	1	71.60	0	0.00	71.60	1	1,762	0.06%
2020/01/16	1	71.60	0	0.00	71.80	1	1,783	0.06%
2020/01/14	2	72.30	0	0.00	72.20	2	1,854	0.11%
2020/01/08	1	71.50	0	0.00	71.30	1	1,985	0.05%
2019/12/30	1	74.10	5	74.10	73.70	-4	2,025	-0.20%
2019/12/27	5	73.70	0	0.00	73.60	5	2,020	0.25%
2019/12/25	0.3	73.60	0	0.00	73.70	0.3	2,029	0.01%
2019/12/18	0	0.00	15	73.80	73.60	-15	1,986	-0.76%
2019/12/16	15	74.57	1	73.70	74.40	14	2,026	0.69%
2019/12/04	0.2	74.30	1	75.00	74.30	-0.8	1,988	-0.04%
2019/11/29	10	76.40	10	75.70	75.70	0	1,962	0.00%
2019/11/28	0	0.00	2	77.50	77.00	-2	1,952	-0.10%
2019/11/27	38	76.40	0	0.00	76.90	38	1,964	1.93%
2019/11/25	0.2	76.00	0	0.00	76.00	0.2	1,946	0.01%
2019/11/20	3	77.17	1	76.80	77.30	2	1,984	0.10%
2019/11/19	1	77.80	0	0.00	77.30	1	2,020	0.05%
2019/11/15	0.2	77.00	0	0.00	77.20	0.2	2,017	0.01%
2019/11/14	7.1	77.34	11	77.53	77.00	-3.9	2,000	-0.19%
2019/11/13	4	73.25	0	0.00	73.00	4	1,855	0.22%
2019/11/08	1	75.00	0	0.00	75.10	1	1,988	0.05%
2019/11/07	1	75.00	0	0.00	75.20	1	2,000	0.05%
2019/11/06	1	74.40	0	0.00	74.30	1	1,981	0.05%
2019/11/05	0.3	74.00	0	0.00	74.20	0.3	1,979	0.02%
2019/11/01	1	73.00	0	0.00	73.10	1	2,007	0.05%
2019/10/30	0.2	73.00	11	73.00	73.20	-10.8	2,023	-0.53%
2019/10/29	3.2	72.09	0	0.00	72.10	3.2	2,012	0.16%
2019/10/28	6	72.95	0	0.00	72.80	6	1,998	0.30%
2019/10/25	0.1	73.40	1	73.70	73.40	-0.9	1,981	-0.04%
2019/10/24	1.2	73.60	4	73.90	74.00	-2.8	1,968	-0.14%
2019/10/23	0	0.00	1.6	73.75	73.30	-1.6	1,945	-0.08%
2019/10/22	1	72.80	0	0.00	72.50	1	1,903	0.05%
2019/10/18	0.2	72.20	0	0.00	72.60	0.2	1,856	0.01%
2019/10/17	1	72.50	1	72.50	72.60	0	1,835	0.00%
2019/10/16	0	0.00	1	71.00	70.70	-1	1,772	-0.06%
2019/10/15	0	0.00	45	70.40	70.40	-45	1,768	-2.54%
2019/10/08	1	69.60	4	69.45	69.90	-3	1,771	-0.17%
2019/10/04	0	0.00	1	68.00	68.10	-1	1,751	-0.06%
2019/10/01	1	67.10	0	0.00	67.50	1	1,819	0.05%
2019/09/26	1	67.40	0	0.00	67.00	1	1,864	0.05%
2019/09/23	1	68.50	0	0.00	68.10	1	1,867	0.05%
2019/09/20	45	68.80	0	0.00	68.30	45	1,866	2.41%
2019/09/19	0	0.00	2	70.30	69.50	-2	1,862	-0.11%
2019/09/17	0	0.00	1	71.50	71.50	-1	2,027	-0.05%
2019/09/16	2	71.40	0	0.00	71.50	2	2,113	0.09%
2019/09/11	1	70.90	0	0.00	70.40	1	2,188	0.05%
2019/09/10	0.2	69.80	0	0.00	70.00	0.2	2,184	0.01%
2019/09/06	0	0.00	2	70.50	70.10	-2	2,209	-0.09%
2019/09/03	1	70.60	0.6	70.50	70.40	0.4	2,240	0.02%
2019/09/02	0.2	71.00	0.6	71.00	71.20	-0.4	2,237	-0.02%
2019/08/28	0.3	69.80	7	69.96	69.80	-6.7	2,198	-0.30%
2019/08/27	3.3	70.63	0	0.00	70.80	3.3	2,196	0.15%
2019/08/22	0	0.00	5	70.52	70.80	-5	2,125	-0.23%
2019/08/20	1	67.60	0	0.00	67.60	1	2,141	0.05%
2019/08/16	5	69.00	0	0.00	68.80	5	2,095	0.24%
2019/08/15	1	67.50	1	68.30	69.10	0	2,065	0.00%
2019/08/14	5	67.52	2	67.10	67.20	3	1,977	0.15%
2019/08/08	1	63.20	0	0.00	63.00	1	1,934	0.05%
2019/07/17	0	0.00	1	67.10	66.80	-1	1,957	-0.05%
2019/07/12	0	0.00	1	68.80	68.70	-1	1,927	-0.05%
2019/07/11	1	69.50	0	0.00	69.20	1	1,925	0.05%
2019/07/08	2	69.55	0	0.00	69.10	2	1,950	0.10%
2019/07/05	0	0.00	2	71.30	70.50	-2	1,928	-0.10%
2019/07/04	3.6	75.36	0	0.00	76.00	3.6	1,898	0.19%
2019/07/02	2	74.80	0	0.00	74.80	2	1,871	0.11%
2019/07/01	1	75.60	0	0.00	75.20	1	1,864	0.05%
2019/06/28	1	76.30	0	0.00	75.50	1	1,854	0.05%
2019/06/27	0.4	76.10	0	0.00	76.40	0.4	1,850	0.02%
2019/06/24	0	0.00	1	77.80	78.00	-1	1,752	-0.06%
2019/06/18	0.2	72.50	2	72.50	72.50	-1.8	1,468	-0.12%
2019/06/12	0.2	71.60	0	0.00	71.60	0.2	1,407	0.01%
2019/06/11	0	0.00	27	70.57	71.50	-27	1,398	-1.93%
2019/06/10	17	69.32	105	69.53	69.40	-88	1,366	-6.44%	大賣/
2019/06/06	56	68.70	15	68.56	68.50	41	1,354	3.03%
2019/06/05	32	68.74	10	68.60	68.60	22	1,350	1.63%
2019/06/04	48	68.72	28	68.83	68.60	20	1,346	1.48%
2019/06/03	29	68.98	47	69.27	69.00	-18	1,318	-1.37%
2019/05/31	43	69.12	36	69.33	69.20	7	1,308	0.53%
2019/05/30	17	68.89	0	0.00	68.90	17	1,293	1.31%
2019/05/29	28	68.88	0	0.00	68.70	28	1,301	2.15%
2019/05/28	0	0.00	10	70.11	69.80	-10	1,306	-0.77%
2019/05/27	15	69.06	19	69.31	70.00	-4	1,233	-0.32%
2019/05/24	17	68.98	24	69.29	68.70	-7	1,229	-0.57%
2019/05/23	13	68.73	9	68.99	68.70	4	1,223	0.33%
2019/05/22	11	69.65	12	69.73	69.40	-1	1,231	-0.08%
2019/05/21	10	69.30	4	70.05	69.80	6	1,239	0.48%
2019/05/20	0	0.00	6	69.22	69.50	-6	1,217	-0.49%
2019/05/17	7	68.67	4	69.50	68.70	3	1,215	0.25%
2019/05/16	26	69.75	24	69.21	68.80	2	1,203	0.17%
2019/05/14	0	0.00	1	70.70	70.70	-1	1,159	-0.09%
2019/04/30	0	0.00	0.6	74.00	73.80	-0.6	1,086	-0.06%
2019/04/23	0	0.00	0.1	76.00	75.80	-0.1	1,022	-0.01%
2019/04/19	0.4	76.60	0	0.00	76.60	0.4	1,030	0.04%
2019/04/17	1	77.00	0	0.00	77.20	1	1,035	0.10%
2019/04/16	1	77.10	0	0.00	77.20	1	1,024	0.10%
2019/04/12	0	0.00	1	78.20	78.10	-1	994	-0.10%
2019/04/02	1	79.50	0	0.00	78.70	1	914	0.11%
2019/03/06	0.2	81.80	0	0.00	81.90	0.2	1,135	0.02%
2019/03/04	0.2	81.50	0	0.00	81.50	0.2	1,140	0.02%
2019/02/25	0.2	81.70	1	82.10	82.10	-0.8	1,111	-0.07%
2019/02/21	0.2	82.50	0	0.00	82.60	0.2	1,120	0.02%
2019/02/20	0	0.00	1	83.20	83.10	-1	1,120	-0.09%
2019/02/15	1	82.10	0	0.00	81.80	1	1,168	0.09%
2019/02/14	1.2	82.05	0.6	81.30	81.70	0.6	1,173	0.05%
2019/02/11	0.2	81.70	0	0.00	81.80	0.2	1,183	0.02%
2019/01/17	0	0.00	2	81.80	82.00	-2	1,469	-0.14%
2018/12/28	2	78.80	0	0.00	78.60	2	1,885	0.11%
2018/12/12	0.2	85.00	0	0.00	85.40	0.2	2,338	0.01%
2018/12/10	2	84.45	0	0.00	84.30	2	2,431	0.08%
2018/12/07	0	0.00	2.4	86.25	85.30	-2.4	2,425	-0.10%
2018/12/05	0	0.00	2	88.60	89.10	-2	2,446	-0.08%
2018/12/04	0.2	88.40	0	0.00	88.50	0.2	2,471	0.01%
2018/11/29	0	0.00	3	85.20	85.00	-3	2,495	-0.12%
2018/11/22	2	83.70	0	0.00	82.30	2	2,676	0.07%
2018/11/19	1	84.60	1	85.40	84.20	0	2,992	0.00%
2018/11/15	1	83.00	2	84.00	82.70	-1	3,043	-0.03%
2018/11/14	0	0.00	1	82.00	81.80	-1	3,027	-0.03%
2018/11/13	0	0.00	1	79.30	80.00	-1	3,057	-0.03%
2018/11/08	0	0.00	1	79.00	79.10	-1	3,170	-0.03%
2018/11/07	0	0.00	1	78.20	78.50	-1	3,196	-0.03%
2018/11/06	1	76.50	0	0.00	76.50	1	3,214	0.03%
2018/11/01	1	76.40	1	76.70	77.10	0	3,374	0.00%
2018/10/31	1	75.00	4	76.80	77.50	-3	3,501	-0.09%
2018/10/30	0	0.00	7	74.97	75.60	-7	3,524	-0.20%
2018/10/29	0.2	76.10	3	76.23	76.10	-2.8	3,537	-0.08%
2018/10/16	0	0.00	2	53.80	54.10	-2	3,495	-0.06%
2018/10/15	1	54.40	0	0.00	54.30	1	3,466	0.03%
2018/10/11	0	0.00	25	54.88	54.00	-25	3,437	-0.73%
2018/10/03	0.2	61.70	2	62.00	62.00	-1.8	3,393	-0.05%
2018/10/02	0.3	61.60	1	61.00	61.70	-0.7	3,372	-0.02%
2018/10/01	1	61.20	0	0.00	61.40	1	3,371	0.03%
2018/09/28	3.2	60.43	4	60.60	60.70	-0.8	3,413	-0.02%
2018/09/27	0.3	59.90	4	60.13	60.00	-3.7	3,393	-0.11%
2018/09/26	0	0.00	1.7	59.68	59.90	-1.7	3,360	-0.05%
2018/09/25	0	0.00	1	59.60	60.00	-1	3,374	-0.03%
2018/09/21	1	57.70	0	0.00	58.80	1	3,340	0.03%
2018/09/19	6	57.70	0	0.00	57.50	6	3,368	0.18%
2018/09/12	1	57.20	0	0.00	57.80	1	3,438	0.03%
2018/09/11	1	56.80	0	0.00	56.80	1	3,432	0.03%
2018/09/07	1	59.20	0	0.00	58.20	1	3,457	0.03%
2018/09/06	3	59.13	1	60.00	59.30	2	3,475	0.06%
2018/09/05	1	61.00	0	0.00	59.30	1	3,500	0.03%
2018/08/30	0	0.00	3	62.80	62.80	-3	3,573	-0.08%
2018/08/29	3	61.70	0	0.00	62.00	3	3,583	0.08%
2018/08/21	21	62.23	0	0.00	62.00	21	3,709	0.57%
2018/08/17	2	63.10	2	63.35	63.00	0	3,793	0.00%
2018/08/15	1	61.30	6	62.38	62.50	-5	3,706	-0.13%
2018/08/13	1	59.20	0	0.00	59.00	1	3,711	0.03%
2018/08/08	0	0.00	3	61.57	61.80	-3	3,881	-0.08%
2018/08/07	0	0.00	18	60.50	60.30	-18	3,861	-0.47%
2018/08/06	0	0.00	1	60.30	60.30	-1	3,943	-0.03%
2018/08/03	0	0.00	3	59.87	60.10	-3	3,930	-0.08%
2018/08/02	1	59.70	0	0.00	58.70	1	3,914	0.03%
2018/07/31	0	0.00	6	58.30	58.60	-6	3,883	-0.15%
2018/07/27	36	61.95	0	0.00	62.00	36	3,790	0.95%
2018/07/26	1	62.10	0	0.00	62.00	1	3,688	0.03%
2018/07/25	0	0.00	1	64.00	62.60	-1	3,689	-0.03%
2018/07/24	0	0.00	4	61.63	62.00	-4	3,654	-0.11%
2018/07/23	1	60.80	0	0.00	60.90	1	3,657	0.03%
2018/07/20	0	0.00	1	62.40	61.80	-1	3,664	-0.03%
2018/07/18	0	0.00	3	63.10	63.00	-3	3,718	-0.08%
2018/07/11	0	0.00	18	61.70	62.00	-18	3,791	-0.47%
2018/07/10	0	0.00	20	61.30	61.10	-20	3,797	-0.53%
2018/06/26	1	61.60	0	0.00	61.60	1	4,252	0.02%
2018/06/25	1	62.80	0	0.00	62.60	1	4,338	0.02%
2018/06/22	0	0.00	3	62.90	63.00	-3	4,742	-0.06%
2018/06/19	1	62.80	0	0.00	62.80	1	5,034	0.02%
2018/06/14	2	61.70	0	0.00	62.20	2	5,170	0.04%
2018/06/12	3	63.20	2	63.15	62.70	1	5,278	0.02%
2018/06/05	1	64.40	1	65.40	64.40	0	5,501	0.00%
2018/06/04	3.4	64.04	0	0.00	64.40	3.4	5,602	0.06%
2018/06/01	0.3	62.10	0	0.00	62.40	0.3	5,906	0.01%
2018/05/28	0.3	62.40	0	0.00	62.70	0.3	6,088	0.00%
2018/05/25	1	62.70	2	62.75	62.70	-1	6,103	-0.02%
2018/05/24	0.4	61.30	0	0.00	61.40	0.4	6,106	0.01%
2018/05/23	0.3	61.10	0	0.00	61.20	0.3	6,142	0.00%
2018/05/22	0	0.00	1	61.70	61.90	-1	6,171	-0.02%
2018/05/21	0	0.00	16	60.96	62.00	-16	6,146	-0.26%
2018/05/17	1	59.60	1	60.80	59.70	0	6,050	0.00%
2018/05/16	0	0.00	3	59.90	60.00	-3	6,008	-0.05%
2018/05/04	1	57.30	0	0.00	57.00	1	5,920	0.02%
2018/05/03	0	0.00	2	58.00	57.60	-2	5,916	-0.03%
2018/04/26	1	58.10	0	0.00	57.80	1	5,882	0.02%
2018/04/25	1	57.60	0	0.00	57.80	1	5,887	0.02%
2018/04/20	1.3	58.33	1	58.20	58.10	0.3	5,971	0.01%
2018/04/16	1	58.70	0	0.00	58.80	1	5,966	0.02%
2018/04/13	0	0.00	1	59.00	58.60	-1	5,943	-0.02%
2018/04/11	0	0.00	4	58.28	58.10	-4	5,899	-0.07%
2018/04/10	0	0.00	4	58.60	58.50	-4	5,854	-0.07%
2018/04/09	0	0.00	12	58.24	58.50	-12	5,787	-0.21%
2018/04/02	4	56.70	0	0.00	56.30	4	5,594	0.07%
2018/03/31	2	56.50	2	56.75	56.40	0	5,597	0.00%
2018/03/30	10	56.29	0	0.00	56.40	10	5,566	0.18%
2018/03/29	10	56.87	6	56.62	56.30	4	5,495	0.07%
2018/03/28	3	57.60	0	0.00	57.00	3	5,485	0.05%
2018/03/27	5	57.96	2	58.60	57.00	3	5,392	0.06%
2018/03/26	2	58.15	1	58.50	58.00	1	4,942	0.02%
2018/03/23	2	57.40	7	57.79	58.90	-5	4,854	-0.10%
2018/03/22	9.2	57.89	1	57.50	57.50	8.2	4,639	0.18%
2018/03/21	2.3	59.26	4	59.43	59.10	-1.7	4,534	-0.04%
2018/03/20	1.3	57.72	0	0.00	58.10	1.3	4,400	0.03%
2018/03/19	1	57.20	4	57.68	58.00	-3	4,319	-0.07%
2018/03/16	3	57.07	3	57.23	57.00	0	4,292	0.00%
2018/03/15	2	57.10	2	57.05	57.40	0	4,157	0.00%
2018/03/14	2	55.50	0	0.00	55.60	2	4,021	0.05%
2018/03/13	0.2	55.40	0	0.00	55.50	0.2	3,960	0.01%
2018/03/12	0	0.00	2	55.40	55.40	-2	3,927	-0.05%
2018/03/09	0	0.00	1	54.20	54.20	-1	3,880	-0.03%
2018/03/08	38	54.70	2	55.50	54.70	36	3,864	0.93%
2018/03/07	5.2	54.03	19.1	54.05	55.30	-13.9	3,723	-0.37%
2018/03/06	0	0.00	1	52.20	52.30	-1	3,379	-0.03%
2018/03/05	0.3	51.90	10	52.48	51.90	-9.7	3,440	-0.28%
2018/03/02	1	51.90	0	0.00	51.40	1	3,274	0.03%
2018/03/01	14	50.87	16	51.49	51.90	-2	3,230	-0.06%
2018/02/27	10.3	51.57	1	51.60	51.30	9.3	3,205	0.29%
2018/02/26	4	51.80	20	51.53	52.00	-16	3,204	-0.50%
2018/02/23	15	51.09	0	0.00	50.70	15	3,190	0.47%
2018/02/22	7.2	49.31	10	49.67	50.80	-2.8	3,327	-0.08%
2018/02/21	0	0.00	36	49.40	49.30	-36	3,556	-1.01%
2018/02/12	7	47.57	0	0.00	47.60	7	4,078	0.17%
2018/02/09	30	46.98	5	46.95	47.65	25	4,123	0.61%
2018/02/08	15	48.42	0	0.00	48.40	15	4,130	0.36%
2018/02/07	2	48.25	26	48.73	48.40	-24	4,307	-0.56%
2018/02/06	26	48.32	0	0.00	47.30	26	4,428	0.59%
2018/02/05	2	49.78	0	0.00	50.50	2	4,549	0.04%
2018/02/02	1	50.90	0	0.00	51.00	1	4,559	0.02%
2018/01/31	1	51.00	0	0.00	51.50	1	4,921	0.02%
2018/01/30	2	51.65	0	0.00	51.60	2	5,010	0.04%
2018/01/26	0	0.00	2	52.70	52.60	-2	5,004	-0.04%
2018/01/23	3	52.00	0	0.00	51.90	3	5,006	0.06%
2018/01/18	0	0.00	10	53.10	53.00	-10	5,075	-0.20%
2018/01/17	7	52.79	0	0.00	53.10	7	5,056	0.14%
2018/01/16	14	53.53	0	0.00	53.40	14	5,001	0.28%
2018/01/11	0	0.00	1	53.00	52.00	-1	4,944	-0.02%
2018/01/05	2	51.50	4	51.70	51.80	-2	4,806	-0.04%
2018/01/02	0	0.00	1	50.40	50.50	-1	4,720	-0.02%