潤泰全 (2915)-元大-前金券商分點個股進出

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
77.8
漲跌
▼0.2
漲幅
-0.26%
成交量
2,505張
產業
上市貿易百貨類股
753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－元大-前金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/12/02	0.8	77.95	3	78.00	78.00	-2.2	4,100	-0.05%
2024/11/29	3	76.50	0	0.00	77.40	3	4,118	0.07%
2024/11/28	9	76.33	0	0.00	77.20	9	4,155	0.22%
2024/11/27	7	77.73	0.2	77.20	77.10	6.8	4,123	0.17%
2024/11/26	12	78.86	0	0.00	78.70	12	4,089	0.29%
2024/11/22	0.2	80.80	14	81.39	81.90	-13.8	4,064	-0.34%
2024/11/21	0	0.00	2	80.10	79.60	-2	3,926	-0.05%
2024/11/20	0	0.00	5	80.10	79.00	-5	3,791	-0.13%
2024/11/19	0	0.00	5.2	79.76	80.00	-5.2	3,662	-0.14%
2024/11/18	0	0.00	15	78.64	78.90	-15	3,478	-0.43%
2024/11/15	1	77.00	0	0.00	76.90	1	3,355	0.03%
2024/11/14	6.3	76.21	100	77.67	76.20	-93.7	3,387	-2.77%
2024/11/13	11.4	77.49	13	80.00	78.00	-1.7	3,389	-0.05%
2024/11/12	0	0.00	1	80.40	80.00	-1	3,431	-0.03%
2024/11/11	0.8	79.43	4.2	79.76	80.00	-3.4	3,375	-0.10%
2024/11/07	0	0.00	410	77.31	77.50	-410	3,391	-12.09%	大賣/鉅額交易
2024/11/06	0	0.00	1	77.70	77.40	-1	3,411	-0.03%
2024/11/05	5	78.00	0	0.00	78.30	5	3,450	0.14%
2024/11/01	0.5	77.40	3	77.80	78.40	-2.5	3,722	-0.07%
2024/10/29	2	76.10	7	76.63	77.20	-5	3,826	-0.13%
2024/10/28	0	76.90	1	77.10	77.20	-1	3,846	-0.03%
2024/10/24	0	0.00	11	75.80	75.90	-11	3,943	-0.28%
2024/10/23	0	74.60	0	0.00	74.90	0	4,074	0.00%
2024/10/22	1	74.70	0	0.00	74.60	1	4,168	0.02%
2024/10/16	0.2	74.60	18	74.80	74.20	-17.8	4,694	-0.38%
2024/10/15	16	74.61	0	0.00	75.30	16	4,831	0.33%
2024/10/14	0	0.00	23	74.20	74.80	-23	4,966	-0.46%
2024/10/11	0	75.40	0	0.00	75.10	0	5,288	0.00%
2024/10/09	1.5	75.27	0	0.00	75.50	1.5	5,474	0.03%
2024/10/08	3	76.30	0	0.00	77.00	3	5,480	0.05%
2024/10/07	0	0.00	5	76.70	77.40	-5	5,488	-0.09%
2024/10/04	4	76.68	1	77.50	76.50	3	5,502	0.05%
2024/10/01	1	77.70	0	0.00	78.10	1	5,493	0.02%
2024/09/30	0	0.00	1	78.60	78.00	-1	5,556	-0.02%
2024/09/27	0.1	77.60	0	0.00	78.30	0.1	5,751	0.00%
2024/09/26	0.1	77.70	0	0.00	77.10	0.1	5,910	0.00%
2024/09/25	0	77.80	0	0.00	77.50	0	5,923	0.00%
2024/09/24	1	77.20	0	0.00	77.60	1	5,912	0.02%
2024/09/23	1.1	77.50	1.4	77.69	77.30	-0.3	5,901	-0.01%
2024/09/20	21	78.44	0	0.00	78.20	21	5,859	0.36%
2024/09/19	0.5	81.20	3	81.00	81.50	-2.5	5,728	-0.04%
2024/09/18	0	0.00	16	80.19	80.30	-16	5,651	-0.28%
2024/09/16	1.1	78.01	0	0.00	78.70	1.1	5,603	0.02%
2024/09/13	0	0.00	12.4	78.80	79.00	-12.4	5,596	-0.22%
2024/09/12	32	77.00	23	77.30	77.50	9	5,634	0.16%
2024/09/11	0.1	77.60	0	0.00	77.50	0.1	5,660	0.00%
2024/09/10	4	76.75	0	0.00	77.30	4	5,685	0.07%
2024/09/09	4	78.38	0	0.00	79.00	4	5,711	0.07%
2024/09/05	0	0.00	1.1	79.61	79.20	-1.1	5,809	-0.02%
2024/09/04	7	77.24	4	77.83	77.80	3	5,882	0.05%
2024/09/03	6	79.67	0	0.00	79.60	6	5,977	0.10%
2024/09/02	10	80.47	8	81.05	80.60	2	6,045	0.03%
2024/08/30	9	80.42	6.2	81.24	81.30	2.8	6,048	0.05%
2024/08/29	1	80.20	0	0.00	79.90	1	6,020	0.02%
2024/08/28	0	80.00	4	80.10	80.60	-4	6,039	-0.07%
2024/08/27	0	0.00	5	80.06	80.60	-5	6,071	-0.08%
2024/08/26	0	0.00	4	80.88	80.00	-4	6,098	-0.07%
2024/08/23	0	0.00	1	78.50	78.70	-1	6,101	-0.02%
2024/08/22	8.2	77.21	4	77.78	78.70	4.2	6,165	0.07%
2024/08/21	3.1	77.70	0	0.00	78.10	3.1	6,205	0.05%
2024/08/20	5	78.54	8	78.49	78.60	-3	6,243	-0.05%
2024/08/19	1	79.30	0	0.00	78.50	1	6,387	0.02%
2024/08/16	3	79.93	1	80.00	80.00	2	6,427	0.03%
2024/08/15	3	79.30	0	0.00	79.00	3	6,477	0.05%
2024/08/14	501	80.45	18.6	79.86	80.50	482.4	6,586	7.32%	大買/鉅額交易
2024/08/13	4	77.35	0	0.00	77.80	4	6,677	0.06%
2024/08/12	0	0.00	3	76.80	77.20	-3	6,912	-0.04%
2024/08/09	1	75.40	7.4	74.75	75.20	-6.4	7,357	-0.09%
2024/08/08	2.1	72.95	1	72.30	73.60	1.1	7,720	0.01%
2024/08/07	15.5	74.00	8	73.25	73.20	7.5	8,143	0.09%
2024/08/06	60.7	71.98	0	0.00	72.10	60.7	8,170	0.74%
2024/08/05	6.8	74.57	3.5	72.64	70.80	3.3	8,109	0.04%
2024/08/02	4	78.48	0	0.00	78.40	4	7,988	0.05%
2024/08/01	7.1	81.10	4	81.90	81.90	3.1	7,923	0.04%
2024/07/31	1.5	80.07	3	79.87	80.30	-1.5	7,936	-0.02%
2024/07/30	4	77.73	13	78.22	80.00	-9	7,993	-0.11%
2024/07/29	8	79.35	5.5	78.64	78.40	2.5	8,236	0.03%
2024/07/26	3	79.60	2	80.45	80.60	1	8,190	0.01%
2024/07/23	10	78.92	16	79.41	79.80	-6	8,087	-0.07%
2024/07/22	11.2	77.39	4.3	76.81	77.60	6.9	8,008	0.09%
2024/07/19	14.2	80.47	14.3	78.87	78.80	0	7,906	0.00%
2024/07/18	15	80.92	11	82.30	81.40	4	7,775	0.05%
2024/07/17	7	81.91	13	81.70	82.00	-6	7,637	-0.08%
2024/07/16	3	80.13	16	80.56	81.00	-13	7,489	-0.17%
2024/07/15	17.9	79.84	2	80.20	79.00	15.9	7,333	0.22%
2024/07/12	103.1	80.60	12	80.28	80.00	91.1	7,193	1.27%	大買/
2024/07/11	121	75.58	9.5	74.83	75.30	111.5	6,865	1.62%	大買/鉅額交易
2024/07/10	46.2	72.28	8.4	72.34	72.60	37.8	6,701	0.56%
2024/07/09	0	0.00	2	70.70	70.60	-2	6,650	-0.03%
2024/07/08	22.4	71.22	0	0.00	71.00	22.4	6,611	0.34%
2024/07/05	3.2	71.21	1	71.30	70.90	2.2	6,607	0.03%
2024/07/04	2.7	72.01	0	72.80	71.20	2.7	6,594	0.04%
2024/07/03	6.1	71.62	7.1	73.23	72.00	-1	6,528	-0.02%
2024/07/02	4.1	69.93	7.1	71.66	71.90	-3	6,310	-0.05%
2024/07/01	2	68.80	0	0.00	69.50	2	6,131	0.03%
2024/06/24	1	67.80	0	0.00	67.80	1	5,996	0.02%
2024/06/21	0.2	68.20	3	68.60	68.10	-2.8	6,000	-0.05%
2024/06/20	0	0.00	1	67.90	68.30	-1	5,950	-0.02%
2024/06/19	2.2	68.35	0	0.00	67.80	2.2	5,945	0.04%
2024/06/18	0	0.00	3	69.00	68.60	-3	5,882	-0.05%
2024/06/17	3.5	67.51	0	0.00	67.50	3.5	5,862	0.06%
2024/06/14	1	68.20	3	68.40	68.30	-2	5,879	-0.03%
2024/06/12	5	67.66	3	68.27	68.30	2	5,870	0.03%
2024/06/11	4.5	71.30	0	0.00	69.50	4.5	5,843	0.08%
2024/06/07	1.1	70.43	3	71.70	71.90	-1.9	5,753	-0.03%
2024/06/06	30	69.23	4.1	69.65	70.00	26	5,620	0.46%
2024/06/05	0.1	68.70	1	68.80	68.70	-0.9	5,586	-0.02%
2024/06/04	1	68.80	0	0.00	68.80	1	5,577	0.02%
2024/06/03	1.1	68.65	3	68.30	68.80	-1.9	5,561	-0.03%
2024/05/31	0	0.00	4	68.33	68.30	-4	5,542	-0.07%
2024/05/30	1.3	67.12	0	0.00	67.00	1.3	5,501	0.02%
2024/05/29	2	67.60	0	0.00	67.90	2	5,484	0.04%
2024/05/28	1.1	68.51	1	68.40	68.80	0.1	5,425	0.00%
2024/05/27	0.1	67.51	3	67.83	67.00	-2.9	5,376	-0.05%
2024/05/24	1.2	66.77	1	66.50	66.90	0.2	5,334	0.00%
2024/05/23	7.1	66.44	0	0.00	65.70	7.1	5,260	0.13%
2024/05/22	1.2	68.28	1	68.00	67.90	0.2	5,098	0.00%
2024/05/21	1.2	68.51	1.7	68.02	67.80	-0.5	5,034	-0.01%
2024/05/20	0.2	69.00	0	0.00	68.70	0.2	4,930	0.00%
2024/05/17	6.2	70.48	1	70.80	70.70	5.2	4,760	0.11%
2024/05/16	2.3	73.01	2	73.40	72.10	0.3	4,542	0.01%
2024/05/15	12	73.22	15	72.43	73.20	-3	4,294	-0.07%
2024/05/14	14	68.57	2	69.65	68.20	12	3,836	0.31%
2024/05/13	1	64.80	16	67.57	69.60	-15	3,435	-0.44%
2024/05/10	0	0.00	2	63.20	63.30	-2	2,980	-0.07%
2024/05/08	4	61.83	0	0.00	62.60	4	2,873	0.14%
2024/05/07	4	63.03	1	62.70	63.00	3	2,812	0.11%
2024/05/06	5	63.42	1	63.70	63.70	4	2,761	0.14%
2024/05/03	3.1	62.82	3	63.70	62.60	0.1	2,682	0.00%
2024/05/02	7.5	63.49	12	63.47	63.60	-4.5	2,583	-0.17%
2024/04/30	3	60.40	0	0.00	60.20	3	2,289	0.13%
2024/04/29	0.7	60.90	2	61.10	61.10	-1.3	2,258	-0.06%
2024/04/24	0.2	59.80	0	0.00	59.60	0.2	2,201	0.01%
2024/04/22	2.1	60.11	5	60.56	60.00	-2.9	2,260	-0.13%
2024/04/19	3	59.17	0	0.00	59.60	3	2,216	0.14%
2024/04/18	0	0.00	4	59.85	60.00	-4	2,202	-0.18%
2024/04/17	1	58.50	0	0.00	58.60	1	2,198	0.05%
2024/04/16	2	58.40	0	0.00	58.40	2	2,188	0.09%
2024/04/12	0.1	59.70	0	0.00	59.30	0.1	2,166	0.00%
2024/04/11	0	0.00	0.3	59.70	59.80	-0.3	2,169	-0.02%
2024/04/09	0	59.70	0	0.00	59.90	0	2,194	0.00%
2024/04/08	1	59.10	0	0.00	59.30	1	2,262	0.04%
2024/03/29	1	59.50	1	59.40	59.40	0	2,356	0.00%
2024/03/26	0	0.00	1	58.90	59.00	-1	2,383	-0.04%
2024/03/22	1	58.80	4	58.70	59.00	-3	2,438	-0.12%
2024/03/21	2	58.85	0	0.00	58.80	2	2,460	0.08%
2024/03/20	2	58.20	0	0.00	57.80	2	2,629	0.08%
2024/03/19	0	0.00	1	58.90	58.20	-1	2,641	-0.04%
2024/03/15	1	59.90	0	0.00	59.20	1	2,652	0.04%
2024/03/14	1	59.10	92	59.54	59.60	-91	2,577	-3.53%
2024/03/12	0.2	61.30	0	0.00	61.20	0.2	2,524	0.01%
2024/03/11	2.5	60.92	20	60.92	60.80	-17.5	2,537	-0.69%
2024/03/07	0	0.00	0	59.60	59.50	0	2,525	0.00%
2024/03/06	67	59.75	0	0.00	60.00	67	2,523	2.66%
2024/03/05	40	59.20	0	0.00	59.50	40	2,560	1.56%
2024/03/04	2	59.10	0	0.00	59.10	2	2,569	0.08%
2024/03/01	0.5	59.30	0	0.00	59.50	0.5	2,552	0.02%
2024/02/29	1.3	59.00	0	59.20	59.20	1.3	2,556	0.05%
2024/02/27	0	59.80	0	0.00	59.50	0	2,533	0.00%
2024/02/22	1	60.50	0	0.00	60.50	1	2,556	0.04%
2024/02/21	1	60.70	0	0.00	60.70	1	2,629	0.04%
2024/02/20	1	60.80	5	60.90	60.70	-4	2,651	-0.15%
2024/02/19	5	61.10	2	61.10	61.10	3	2,695	0.11%
2024/02/16	2	60.25	0	60.30	60.40	2	2,858	0.07%
2024/02/02	0.2	60.70	2	60.50	60.50	-1.8	2,989	-0.06%
2024/02/01	0	0.00	4	60.73	60.90	-4	2,985	-0.13%
2024/01/31	0	0.00	1	60.30	60.10	-1	2,982	-0.03%
2024/01/30	2	60.60	0	0.00	60.40	2	2,967	0.07%
2024/01/26	2.5	61.10	2	61.10	61.10	0.5	2,962	0.02%
2024/01/23	1	60.21	0	0.00	60.20	1	2,989	0.03%
2024/01/22	2	60.10	0	0.00	60.10	2	2,978	0.07%
2024/01/19	0	0.00	2	60.60	60.30	-2	2,970	-0.07%
2024/01/18	3	60.00	0	0.00	60.30	3	2,970	0.10%
2024/01/16	2	61.30	0	0.00	61.10	2	2,902	0.07%
2024/01/15	0	0.00	1	62.40	62.20	-1	2,852	-0.04%
2024/01/12	1	62.10	0	0.00	62.00	1	2,872	0.03%
2024/01/11	2	62.70	1	62.70	62.60	1	2,883	0.03%
2024/01/10	1	62.80	1	62.90	62.90	0	2,970	0.00%
2024/01/08	0	0.00	4	63.30	63.20	-4	2,961	-0.14%
2024/01/05	0.1	64.00	1	64.00	63.70	-0.9	2,938	-0.03%
2024/01/04	2	63.75	0	0.00	63.80	2	2,930	0.07%
2024/01/03	0.5	64.90	0	0.00	64.50	0.5	2,926	0.02%
2024/01/02	1	65.20	0	0.00	64.90	1	2,881	0.03%
2023/12/28	0	0.00	0	63.90	64.10	0	2,782	0.00%
2023/12/27	1.2	63.88	0	0.00	63.50	1.2	2,750	0.04%
2023/12/26	4	63.40	3	63.30	63.40	1	2,721	0.04%
2023/12/25	1	63.00	0	0.00	62.80	1	2,719	0.04%
2023/12/22	0	0.00	1	62.50	62.60	-1	2,713	-0.04%
2023/12/21	2	62.40	0	0.00	62.50	2	2,701	0.07%
2023/12/20	1	62.70	0	0.00	62.60	1	2,688	0.04%
2023/12/19	0	0.00	1	62.70	62.60	-1	2,667	-0.04%
2023/12/18	1	63.50	1	63.90	63.60	0	2,641	0.00%
2023/12/15	1	63.40	0	0.00	63.10	1	2,638	0.04%
2023/12/14	2	63.35	5	63.26	62.70	-3	2,470	-0.12%
2023/12/13	1	62.40	0	0.00	62.00	1	2,421	0.04%
2023/12/12	4	62.20	0	0.00	62.40	4	2,424	0.17%
2023/12/06	0	0.00	2	64.50	64.50	-2	2,304	-0.09%
2023/12/05	0	0.00	0.5	63.70	63.70	-0.5	2,257	-0.02%
2023/12/04	0	0.00	2	64.00	63.90	-2	2,232	-0.09%
2023/12/01	1.2	62.68	0	0.00	62.70	1.2	2,201	0.05%
2023/11/30	1	62.30	4.3	62.49	63.00	-3.3	2,181	-0.15%
2023/11/29	1	61.90	1	61.50	61.50	0	2,132	0.00%
2023/11/27	0.3	61.70	0	0.00	61.10	0.3	2,104	0.01%
2023/11/24	1	62.00	0	0.00	61.40	1	2,108	0.05%
2023/11/23	4	61.40	0	0.00	61.90	4	2,147	0.19%
2023/11/21	1	61.70	3	62.10	61.60	-2	2,133	-0.09%
2023/11/20	8	62.36	0	0.00	61.50	8	2,102	0.38%
2023/11/17	1	63.80	0	0.00	63.30	1	2,026	0.05%
2023/11/16	8	63.80	1	64.00	64.00	7	2,018	0.35%
2023/11/15	4	63.60	18	64.31	64.80	-14	2,009	-0.70%
2023/11/14	2	60.35	11	61.47	62.30	-9	1,838	-0.49%
2023/11/13	0	0.00	0.5	58.60	58.90	-0.5	1,712	-0.03%
2023/11/10	0	0.00	1	58.70	58.60	-1	1,729	-0.06%
2023/11/09	0	58.70	0	0.00	58.60	0	1,737	0.00%
2023/11/08	0	0.00	27	58.90	58.80	-27	1,791	-1.51%
2023/11/07	0	0.00	24	58.43	58.30	-24	1,820	-1.32%
2023/11/06	1	58.70	12	58.89	58.70	-11	1,851	-0.59%
2023/11/03	0	58.60	0	0.00	58.70	0	1,908	0.00%
2023/11/02	0	0.00	0.2	58.00	57.90	-0.2	1,920	-0.01%
2023/10/26	0.5	57.50	0	0.00	57.10	0.5	1,973	0.02%
2023/10/20	1	57.10	0	0.00	57.70	1	2,020	0.05%
2023/10/18	4.2	58.46	0	0.00	59.00	4.2	2,054	0.20%
2023/10/13	1	59.00	2	59.40	59.30	-1	2,087	-0.05%
2023/10/12	0	0.00	2	59.10	59.20	-2	2,085	-0.10%
2023/10/11	4	58.28	1	58.90	58.50	3	2,092	0.14%
2023/10/06	0	0.00	2	59.20	59.00	-2	2,076	-0.10%
2023/10/05	2.1	58.61	2	59.00	58.70	0.1	2,089	0.00%
2023/10/04	2	58.30	0	0.00	58.20	2	2,112	0.09%
2023/10/03	0.1	59.50	3.2	59.33	59.20	-3.1	2,109	-0.15%
2023/10/02	0.1	58.90	0	0.00	58.60	0.1	2,114	0.00%
2023/09/28	0	0.00	2	59.10	58.80	-2	2,136	-0.09%
2023/09/27	2	58.40	0	0.00	58.40	2	2,160	0.09%
2023/09/26	2	58.80	0	59.00	58.80	2	2,205	0.09%
2023/09/25	5	59.18	1	59.00	59.30	4	2,214	0.18%
2023/09/21	1	60.00	0	0.00	59.70	1	2,215	0.05%
2023/09/20	2	60.00	0	0.00	60.50	2	2,219	0.09%
2023/09/18	1	60.00	0	0.00	60.30	1	2,180	0.05%
2023/09/11	0	0.00	1	60.90	61.00	-1	2,250	-0.04%
2023/09/07	0	0.00	2	60.80	60.80	-2	2,293	-0.09%
2023/09/06	9	61.16	0.5	61.30	61.20	8.5	2,312	0.37%
2023/09/04	0	62.10	0	0.00	62.30	0	2,338	0.00%
2023/09/01	0	0.00	0	61.90	61.90	0	2,375	0.00%
2023/08/30	0	0.00	2	62.55	62.00	-2	2,532	-0.08%
2023/08/29	0	0.00	4	61.98	62.30	-4	2,537	-0.16%
2023/08/28	60.5	60.45	0	0.00	60.70	60.5	2,489	2.43%
2023/08/25	0	0.00	3	60.87	60.20	-3	2,493	-0.12%
2023/08/24	0	59.50	0	0.00	59.50	0	2,478	0.00%
2023/08/23	0.5	59.80	0	0.00	59.50	0.5	2,478	0.02%
2023/08/22	2	59.90	3	60.17	59.70	-1	2,494	-0.04%
2023/08/21	0	0.00	4	61.10	60.90	-4	2,498	-0.16%
2023/08/17	0	0.00	1	59.30	59.60	-1	2,466	-0.04%
2023/08/14	5	60.70	5	62.14	60.80	0	2,437	0.00%
2023/08/09	2	61.50	0	0.00	61.80	2	2,443	0.08%
2023/08/07	0	0.00	2	61.80	62.60	-2	2,408	-0.08%
2023/08/04	8	62.19	1	62.00	62.20	7	2,405	0.29%
2023/08/02	3	63.27	0	0.00	62.50	3	2,421	0.12%
2023/08/01	0.3	62.70	0	0.00	62.70	0.3	2,406	0.01%
2023/07/31	0.2	62.40	0	0.00	62.00	0.2	2,392	0.01%
2023/07/24	1.6	60.76	0	0.00	61.30	1.6	2,419	0.07%
2023/07/20	0	0.00	1	61.40	62.50	-1	2,483	-0.04%
2023/07/19	3	61.17	0	0.00	60.80	3	2,503	0.12%
2023/07/14	1	60.70	0	0.00	61.40	1	2,522	0.04%
2023/07/13	1	60.90	0	0.00	60.90	1	2,540	0.04%
2023/07/12	2	61.10	0	0.00	61.20	2	2,541	0.08%
2023/07/11	0	0.00	17	62.10	61.80	-17	2,548	-0.67%
2023/07/10	0	0.00	5	62.02	61.50	-5	2,568	-0.19%
2023/07/07	3	59.93	0	0.00	60.60	3	2,588	0.12%
2023/07/06	3	60.50	0	0.00	60.60	3	2,596	0.12%
2023/07/05	3	62.63	16	62.64	61.90	-13	2,579	-0.50%
2023/07/04	0.1	61.90	14	61.66	62.50	-14	2,562	-0.54%
2023/06/30	2	60.00	0	0.00	60.20	2	2,549	0.08%
2023/06/29	0	0.00	2.2	61.05	60.40	-2.2	2,569	-0.09%
2023/06/28	0	0.00	2	60.90	60.80	-2	2,579	-0.08%
2023/06/27	1	59.40	0	0.00	59.50	1	2,582	0.04%
2023/06/21	1.1	58.84	0	0.00	58.70	1.1	2,638	0.04%
2023/06/20	2	59.30	0	0.00	59.30	2	2,626	0.08%
2023/06/19	1	59.70	0	0.00	59.80	1	2,647	0.04%
2023/06/16	8	60.43	0	0.00	59.60	8	2,694	0.30%
2023/06/15	2.1	60.30	5	60.80	60.70	-3	2,738	-0.11%
2023/06/13	4	60.70	0	0.00	60.70	4	2,879	0.14%
2023/06/12	0	0.00	1	60.10	60.30	-1	3,139	-0.03%
2023/06/09	5	61.16	0.8	61.10	61.10	4.2	3,130	0.13%
2023/06/07	0	0.00	2	60.90	61.40	-2	3,131	-0.06%
2023/06/06	2	60.10	3	60.80	60.90	-1	3,097	-0.03%
2023/06/05	0	0.00	22	59.35	60.50	-22	3,067	-0.72%
2023/06/02	0.1	57.50	0	0.00	57.30	0.1	2,955	0.00%
2023/05/29	0	56.10	0	0.00	56.40	0	3,006	0.00%
2023/05/25	0.1	56.80	0	0.00	56.50	0.1	2,995	0.00%
2023/05/24	0.1	57.20	0	0.00	57.30	0.1	2,992	0.00%
2023/05/22	0	0.00	4	56.80	57.00	-4	2,997	-0.13%
2023/05/19	0.1	56.30	0	0.00	56.10	0.1	2,997	0.00%
2023/05/18	0	0.00	6	56.45	56.10	-6	3,012	-0.20%
2023/05/17	1	55.30	0	0.00	55.50	1	3,013	0.03%
2023/05/16	1	55.30	0	0.00	55.50	1	3,013	0.03%
2023/05/15	1	54.41	1	54.60	54.70	0	3,008	0.00%
2023/05/11	11	56.70	0	0.00	56.70	11	2,945	0.37%
2023/05/09	8	58.83	0	0.00	57.90	8	2,925	0.27%
2023/05/08	6	58.25	0	0.00	58.50	6	2,929	0.20%
2023/05/04	51	58.37	0.1	58.10	58.40	50.9	2,950	1.72%
2023/05/03	2	57.75	0	0.00	57.70	2	2,957	0.07%
2023/05/02	3.1	57.59	0	0.00	57.50	3.1	3,014	0.10%
2023/04/28	0	0.00	2	58.00	57.80	-2	3,084	-0.06%
2023/04/27	0	0.00	8	57.70	58.00	-8	3,080	-0.26%
2023/04/26	0	0.00	0.1	57.60	57.60	-0.1	3,038	0.00%
2023/04/24	0	0.00	11	58.10	58.20	-11	2,914	-0.38%
2023/04/21	4	56.10	12.3	56.45	56.00	-8.3	2,856	-0.29%
2023/04/20	0	56.60	0	0.00	56.40	0	2,802	0.00%
2023/04/19	1	56.90	0	0.00	56.70	1	2,804	0.04%
2023/04/18	0	0.00	2	57.70	57.20	-2	2,794	-0.07%
2023/04/13	0	58.31	0	0.00	58.10	0	2,815	0.00%
2023/04/12	18	58.27	1.1	58.87	58.40	16.9	2,803	0.60%
2023/04/11	0	0.00	4	57.50	57.40	-4	2,790	-0.14%
2023/04/10	0	57.00	0	0.00	56.90	0	2,807	0.00%
2023/04/07	1	56.90	2	57.00	56.70	-1	2,833	-0.03%
2023/04/06	0	56.57	0	0.00	56.30	0	2,862	0.00%
2023/03/31	0	57.10	0	0.00	56.50	0	2,882	0.00%
2023/03/29	0	0.00	4	56.83	57.10	-4	3,300	-0.12%
2023/03/28	0	56.50	0	0.00	56.40	0	3,582	0.00%
2023/03/27	1	56.70	0	0.00	56.80	1	3,853	0.03%
2023/03/24	0	57.20	0	0.00	57.00	0	4,147	0.00%
2023/03/23	1	56.70	0	0.00	57.00	1	4,176	0.02%
2023/03/22	0	57.00	0	0.00	57.00	0	4,223	0.00%
2023/03/21	0	0.00	5.3	57.14	56.80	-5.3	4,286	-0.12%
2023/03/20	11.1	56.29	0	0.00	55.60	11.1	4,364	0.25%
2023/03/17	22.2	57.75	3	57.83	57.90	19.2	4,349	0.44%
2023/03/16	36	58.48	0	58.00	58.30	36	4,469	0.81%
2023/03/15	5.1	59.32	61	59.21	58.50	-56	4,473	-1.25%
2023/03/14	1	64.70	0	0.00	64.60	1	4,278	0.02%
2023/03/13	1.1	64.80	0	0.00	65.50	1.1	4,489	0.02%
2023/03/10	2.1	65.91	1	66.00	66.00	1.1	4,567	0.02%
2023/03/09	1	67.20	3	66.87	66.80	-2	4,610	-0.04%
2023/03/08	2	67.10	0	0.00	67.20	2	4,630	0.04%
2023/03/06	0.2	66.80	1	66.20	66.70	-0.8	4,661	-0.02%
2023/03/03	2.1	66.05	1	66.60	66.00	1.1	4,712	0.02%
2023/03/02	1	66.20	0	0.00	66.20	1	4,796	0.02%
2023/02/23	0	0.00	0	67.60	67.20	0	4,913	0.00%
2023/02/22	2	67.00	1	67.20	67.20	1	4,960	0.02%
2023/02/20	0.2	68.00	0	0.00	68.10	0.2	5,120	0.00%
2023/02/16	0	0.00	2	67.80	68.00	-2	5,406	-0.04%
2023/02/15	5	67.50	1	67.40	67.40	4	5,452	0.07%
2023/02/14	0	0.00	1	67.40	67.20	-1	5,461	-0.02%
2023/02/13	0.1	66.10	0	0.00	66.10	0.1	5,500	0.00%
2023/02/10	2	65.85	2	66.00	65.60	0	5,553	0.00%
2023/02/09	0.3	67.00	0	0.00	66.80	0.3	5,599	0.01%
2023/02/07	2	67.00	0	0.00	66.80	2	5,670	0.04%
2023/02/06	4	66.43	0	0.00	66.40	4	5,757	0.07%
2023/01/31	1	65.30	0	0.00	66.90	1	5,928	0.02%
2023/01/30	0	0.00	1	65.60	65.10	-1	5,901	-0.02%
2023/01/12	0	0.00	6	64.40	64.40	-6	6,134	-0.10%
2023/01/10	0.2	63.90	0	0.00	64.00	0.2	6,318	0.00%
2023/01/09	9	63.83	0	64.30	64.00	9	6,329	0.14%
2023/01/06	0.4	63.65	0	0.00	63.10	0.4	6,363	0.01%
2023/01/05	4.2	63.87	0	0.00	63.30	4.2	6,551	0.06%
2023/01/04	1	64.20	16	64.36	64.20	-15	6,812	-0.22%
2023/01/03	0.3	64.70	0	0.00	65.10	0.3	6,868	0.00%
2022/12/30	6	66.03	9.1	65.77	65.00	-3.1	6,950	-0.04%
2022/12/29	1	66.00	9	66.24	65.90	-8	6,996	-0.11%
2022/12/28	0	0.00	4.1	67.31	66.90	-4.1	7,119	-0.06%
2022/12/27	3	67.80	1.4	67.90	67.90	1.6	7,294	0.02%
2022/12/23	1	66.10	0	0.00	66.70	1	7,274	0.01%
2022/12/22	1	65.20	6	66.38	66.60	-5	7,234	-0.07%
2022/12/21	8	64.21	5	64.50	64.90	3	7,035	0.04%
2022/12/20	14.3	65.69	12	64.64	64.10	2.3	6,836	0.03%
2022/12/19	4	66.70	2	67.40	67.00	2	6,653	0.03%
2022/12/16	1	70.10	14	70.27	68.70	-13	6,402	-0.20%
2022/12/15	10	69.25	0	0.00	69.10	10	6,149	0.16%
2022/12/14	0	0.00	9	68.02	69.30	-9	6,138	-0.15%
2022/12/13	1	67.20	0	0.00	66.90	1	6,097	0.02%
2022/12/12	9.2	67.08	0	67.30	66.50	9.2	6,108	0.15%
2022/12/09	1	68.30	1	69.58	68.90	0	6,048	0.00%
2022/12/08	2	68.51	0	0.00	69.10	2	5,996	0.03%
2022/12/07	1	71.70	4	72.00	71.30	-3	5,828	-0.05%
2022/12/06	1	71.10	0	0.00	70.00	1	5,757	0.02%
2022/12/05	4.4	70.20	5.3	70.13	70.40	-0.9	5,702	-0.02%
2022/12/02	0	0.00	5.5	67.37	67.20	-5.5	5,566	-0.10%
2022/12/01	5.2	66.11	10	67.50	66.30	-4.8	5,549	-0.09%
2022/11/30	0	66.20	0.3	66.00	66.30	-0.3	5,543	0.00%
2022/11/29	5.6	65.65	1	65.80	66.10	4.6	5,555	0.08%
2022/11/28	6	66.03	0.4	65.75	66.10	5.6	5,623	0.10%
2022/11/25	8.5	66.68	27	66.20	66.00	-18.5	5,670	-0.33%
2022/11/24	2.3	67.06	18.3	66.22	66.80	-16	5,627	-0.28%
2022/11/23	1.6	65.06	12	64.92	65.00	-10.4	5,536	-0.19%
2022/11/22	5	62.86	2	63.85	64.00	3	5,479	0.05%
2022/11/21	1	64.30	2	64.83	64.10	-1	5,480	-0.02%
2022/11/18	0	64.09	2	64.05	64.00	-2	5,485	-0.04%
2022/11/17	5.1	63.98	1	64.50	63.90	4.1	5,456	0.08%
2022/11/16	11.1	65.92	12	65.37	65.20	-0.9	5,409	-0.02%
2022/11/15	25.1	66.64	14.5	66.41	67.10	10.6	5,317	0.20%
2022/11/14	6.5	64.36	8.5	64.70	65.00	-2	5,222	-0.04%
2022/11/11	1	61.80	0	0.00	62.70	1	5,066	0.02%
2022/11/10	0	60.60	1	60.80	61.10	-1	5,028	-0.02%
2022/11/09	4.5	61.50	0	0.00	61.50	4.5	5,132	0.09%
2022/11/08	2	59.95	8	61.06	61.20	-6	5,205	-0.12%
2022/11/07	0	58.80	6	59.03	59.30	-6	5,240	-0.11%
2022/11/04	0	0.00	2	59.40	59.60	-2	5,279	-0.04%
2022/11/03	1.1	58.64	1.1	58.71	59.20	0	5,334	0.00%
2022/11/02	0	0.00	5	58.42	58.60	-5	5,400	-0.09%
2022/11/01	0	0.00	3	55.80	56.70	-3	5,495	-0.05%
2022/10/31	1	56.00	1	55.10	55.20	0	5,540	0.00%
2022/10/28	19	55.38	4	55.65	55.80	15	5,610	0.27%
2022/10/27	1	53.90	4.1	53.99	54.80	-3.1	5,593	-0.06%
2022/10/26	0	0.00	4.1	52.95	52.80	-4.1	5,660	-0.07%
2022/10/25	5	52.92	2	53.35	52.60	3	6,121	0.05%
2022/10/24	2	53.80	9	53.63	52.90	-7	6,126	-0.11%
2022/10/21	1	53.90	7.3	54.35	53.70	-6.3	6,112	-0.10%
2022/10/20	9.1	52.78	4	53.15	53.40	5.1	6,148	0.08%
2022/10/19	3	53.00	5.1	53.07	52.30	-2.1	6,231	-0.03%
2022/10/18	3	51.60	4	51.30	51.40	-1	6,302	-0.02%
2022/10/17	2	50.50	0	0.00	50.90	2	6,854	0.03%
2022/10/14	0	51.30	9	51.10	51.00	-9	6,956	-0.13%
2022/10/13	6	51.53	3	52.00	50.90	3	7,122	0.04%
2022/10/12	13	53.25	13	53.13	53.60	0	6,937	0.00%
2022/10/11	0.1	50.36	0	0.00	50.10	0.1	6,663	0.00%
2022/10/07	0	0.00	1	50.80	51.00	-1	6,601	-0.02%
2022/10/06	2	50.10	5	50.36	50.60	-3	6,516	-0.05%
2022/10/05	3	50.15	9	50.26	50.00	-6	6,463	-0.09%
2022/10/04	4	49.56	6	49.81	49.65	-2	6,343	-0.03%
2022/10/03	4	50.50	2	50.60	50.30	2	6,162	0.03%
2022/09/30	2	50.20	3	51.00	51.10	-1	6,152	-0.02%
2022/09/29	4	51.00	32	51.09	51.10	-28	6,160	-0.45%
2022/09/28	7	50.63	0	0.00	50.50	7	6,156	0.11%
2022/09/27	0	51.40	1	51.80	52.60	-1	6,155	-0.02%
2022/09/26	2	50.95	68	51.03	51.40	-66	6,133	-1.08%
2022/09/23	4	52.10	0.1	52.00	52.10	3.9	6,099	0.06%
2022/09/22	1	51.81	0	0.00	52.40	1	6,093	0.02%
2022/09/21	12	52.75	0	0.00	52.60	12	6,041	0.20%
2022/09/20	0	52.40	0.1	52.50	52.50	-0.1	5,984	0.00%
2022/09/19	1	52.50	2	52.55	52.60	-1	5,970	-0.02%
2022/09/16	3	52.77	78	52.83	53.30	-75	5,887	-1.27%
2022/09/15	0.4	53.80	0	0.00	53.70	0.4	5,850	0.01%
2022/09/14	1	53.70	0	0.00	54.10	1	5,847	0.02%
2022/09/13	5	55.14	0	0.00	55.10	5	5,849	0.09%
2022/09/12	7	55.06	1	55.20	55.10	6	5,862	0.10%
2022/09/08	7	54.69	0.2	54.20	54.90	6.8	5,858	0.12%
2022/09/07	18	55.98	12	56.64	55.20	6	5,795	0.10%
2022/09/06	23	58.33	6.5	58.18	57.90	16.5	5,722	0.29%
2022/09/05	8	59.50	5.2	59.57	59.40	2.9	5,698	0.05%
2022/09/02	3	60.11	24.1	60.20	60.10	-21.1	5,705	-0.37%
2022/09/01	6	63.40	1	62.50	62.50	5	5,643	0.09%
2022/08/31	3	65.70	1	65.40	65.40	2	5,586	0.04%
2022/08/30	0	66.10	0	0.00	66.00	0	5,581	0.00%
2022/08/29	3	64.90	0	0.00	65.30	3	5,569	0.05%
2022/08/26	0	66.90	1	66.90	66.80	-1	5,540	-0.02%
2022/08/24	0	65.40	0	0.00	65.00	0	5,491	0.00%
2022/08/23	2	65.20	0	65.00	65.20	2	5,494	0.04%
2022/08/22	2	66.24	4	66.00	66.40	-2	5,526	-0.04%
2022/08/19	2	65.50	0	0.00	65.80	2	5,520	0.04%
2022/08/18	0	65.90	0	0.00	66.00	0	5,506	0.00%
2022/08/17	0	66.40	0	0.00	66.30	0	5,508	0.00%
2022/08/16	16.3	65.95	8.2	66.21	66.30	8.1	5,509	0.15%
2022/08/15	5.2	68.73	6.1	68.73	68.70	-0.9	5,406	-0.02%
2022/08/12	1	64.20	2.3	65.03	65.30	-1.2	5,302	-0.02%
2022/08/11	0	0.00	3	62.70	63.70	-3	5,286	-0.06%
2022/08/10	0	0.00	9	61.11	61.00	-9	5,273	-0.17%
2022/08/09	5	60.42	1	60.80	60.70	4	5,321	0.08%
2022/08/08	5.2	65.12	3	64.90	64.50	2.2	5,342	0.04%
2022/08/05	3	65.00	2	64.80	65.00	1	5,284	0.02%
2022/08/04	12	63.57	11	63.93	63.70	1	5,441	0.02%
2022/08/03	13.1	64.99	4	65.10	65.00	9.1	5,496	0.16%
2022/08/02	8	65.24	12	65.41	65.90	-4	5,716	-0.07%
2022/08/01	8	63.09	7	62.41	65.50	1	6,231	0.02%
2022/07/29	7.2	61.60	2	61.60	61.60	5.2	5,753	0.09%
2022/07/28	1	68.60	1	68.70	68.40	0	5,718	0.00%
2022/07/27	4	68.28	2	68.85	69.10	2	5,796	0.03%
2022/07/26	15	70.14	12.3	70.56	69.30	2.7	5,796	0.05%
2022/07/25	2	65.25	47.1	65.60	67.90	-45.1	5,627	-0.80%
2022/07/22	25.6	65.57	9.2	66.08	66.60	16.4	5,429	0.30%
2022/07/21	3.1	65.70	33	65.70	65.70	-29.9	5,007	-0.60%
2022/07/20	26.7	74.39	8	74.44	72.90	18.7	4,995	0.38%
2022/07/19	0	0.00	1	81.20	80.90	-1	4,811	-0.02%
2022/07/18	0.1	80.50	3	80.67	80.50	-2.9	4,803	-0.06%
2022/07/15	0.1	78.60	0	0.00	78.30	0.1	4,784	0.00%
2022/07/14	1	78.20	1	78.10	78.40	0	4,787	0.00%
2022/07/13	0	0.00	2.1	77.71	78.00	-2.1	4,809	-0.04%
2022/07/12	1	77.90	3.1	76.60	75.50	-2.1	4,882	-0.04%
2022/07/11	0	0.00	1.1	78.00	77.60	-1.1	4,875	-0.02%
2022/07/06	0.5	75.40	0	0.00	74.50	0.5	4,955	0.01%
2022/07/04	1.2	74.61	30	74.19	74.50	-28.8	4,992	-0.58%
2022/07/01	2.2	74.93	60	74.39	73.50	-57.9	5,045	-1.15%
2022/06/30	2	78.45	0	0.00	77.60	2	4,978	0.04%
2022/06/29	1	79.10	0	0.00	79.80	1	4,966	0.02%
2022/06/27	2	80.65	1	80.70	80.80	1	5,006	0.02%
2022/06/24	1	79.20	1	80.10	79.60	0	5,041	0.00%
2022/06/23	15	78.75	6	78.10	78.20	9	5,069	0.18%
2022/06/22	0	0.00	95	79.56	79.10	-95	5,110	-1.86%
2022/06/21	5	81.32	11	80.35	81.40	-6	5,123	-0.12%
2022/06/20	0	79.10	0.1	81.60	78.80	-0.1	5,159	0.00%
2022/06/17	1	81.50	0	0.00	82.60	1	5,198	0.02%
2022/06/16	12	83.38	1	82.60	82.40	11	5,186	0.21%
2022/06/14	1	82.70	6	83.07	84.00	-5	5,223	-0.10%
2022/06/13	7	84.81	0	0.00	84.00	7	5,256	0.13%
2022/06/10	3	86.56	0	0.00	87.20	3	5,238	0.06%
2022/06/09	2	86.20	4	86.18	86.00	-2	5,240	-0.04%
2022/06/08	1	85.60	0	0.00	85.50	1	5,261	0.02%
2022/06/07	1	84.70	2	85.10	85.00	-1	5,310	-0.02%
2022/06/06	1	83.80	0	0.00	84.60	1	5,366	0.02%
2022/06/02	3	84.77	3.2	84.35	84.40	-0.2	5,475	0.00%
2022/06/01	80.3	85.86	2.1	86.06	85.10	78.2	5,590	1.40%
2022/05/31	28	84.93	3	84.90	85.10	25	5,623	0.44%
2022/05/30	64.1	84.40	16.1	84.82	85.10	48	5,656	0.85%
2022/05/27	0.1	83.05	4	82.88	83.20	-3.9	5,653	-0.07%
2022/05/26	7.1	81.88	3	83.20	81.80	4.1	5,707	0.07%
2022/05/25	1	81.91	3	82.07	82.30	-2	5,806	-0.03%
2022/05/24	3	81.87	0	0.00	81.50	3	6,042	0.05%
2022/05/23	0	0.00	3.1	83.48	83.20	-3.1	6,136	-0.05%
2022/05/20	51	82.69	3	82.57	82.30	48	6,238	0.77%
2022/05/19	12	81.74	6	81.33	81.90	6	6,341	0.09%
2022/05/18	2	84.50	8.1	84.77	84.10	-6.1	6,319	-0.10%
2022/05/17	3	82.83	5	82.98	83.80	-2	6,370	-0.03%
2022/05/16	13	82.51	2.1	82.88	81.00	10.9	6,264	0.17%
2022/05/13	8.1	82.14	4	83.10	82.90	4.1	6,165	0.07%
2022/05/12	17.6	84.00	7	83.40	82.00	10.6	6,064	0.17%
2022/05/11	12	86.95	4	88.20	86.50	8	5,834	0.14%
2022/05/10	15	87.85	2	87.70	87.60	13	5,686	0.23%
2022/05/09	32.8	93.29	2.7	95.09	91.00	30.1	5,402	0.56%
2022/05/06	7	101.00	0	0.00	101.00	7	4,760	0.15%
2022/05/05	7	112.00	0.3	112.00	112.00	6.7	4,785	0.14%
2022/05/04	3	120.00	3	120.83	124.00	0	4,793	0.00%
2022/05/03	1	119.00	4.5	117.14	119.50	-3.5	4,695	-0.07%
2022/04/29	1	114.50	8	115.13	115.50	-7	4,632	-0.15%
2022/04/28	1	111.00	1.3	112.57	112.00	-0.3	4,635	-0.01%
2022/04/27	0	0.00	3	111.50	112.50	-3	4,626	-0.06%
2022/04/26	0	0.00	15	110.03	110.50	-15	4,485	-0.33%
2022/04/25	2.1	100.48	0	0.00	100.50	2.1	4,396	0.05%
2022/04/22	0.1	103.00	0	0.00	103.50	0.1	4,382	0.00%
2022/04/20	2	103.75	1	104.50	103.50	1	4,502	0.02%
2022/04/18	12.3	103.73	1	102.00	102.00	11.3	4,632	0.24%
2022/04/15	10	105.55	0.6	106.25	106.00	9.4	4,564	0.21%
2022/04/14	0	0.00	2	108.50	107.50	-2	4,598	-0.04%
2022/04/13	0	0.00	1	108.00	108.50	-1	4,682	-0.02%
2022/04/12	10	107.05	0	0.00	107.00	10	4,665	0.21%
2022/04/11	2.1	112.57	0	0.00	113.00	2.1	4,572	0.05%
2022/04/08	1	114.50	0	0.00	116.00	1	4,553	0.02%
2022/04/07	6.1	116.16	4	118.75	114.50	2.1	4,569	0.05%
2022/04/06	2	116.00	1.8	117.12	117.50	0.2	4,541	0.00%
2022/03/31	2	116.00	0	0.00	116.00	2	4,530	0.04%
2022/03/30	0	0.00	12	118.46	117.50	-12	4,582	-0.26%
2022/03/29	2	117.00	3	117.17	117.50	-1	4,686	-0.02%
2022/03/28	4	115.00	0	0.00	116.00	4	4,814	0.08%
2022/03/25	3	118.33	10	117.35	118.00	-7	4,995	-0.14%
2022/03/24	1	116.50	7	115.86	116.00	-6	5,080	-0.12%
2022/03/23	0	0.00	3	114.50	115.50	-3	5,195	-0.06%
2022/03/22	10	111.40	15	111.90	114.50	-5	5,189	-0.10%
2022/03/21	1	108.01	0	0.00	108.50	1	5,144	0.02%
2022/03/18	2	109.00	7	108.71	108.50	-5	5,182	-0.10%
2022/03/16	7	106.21	3	108.00	104.50	4	5,235	0.08%
2022/03/15	3	106.17	0	0.00	106.00	3	5,194	0.06%
2022/03/14	3	108.50	0	0.00	107.50	3	5,214	0.06%
2022/03/11	3	107.67	4	107.88	108.50	-1	5,224	-0.02%
2022/03/10	5	110.10	4	109.64	110.00	1	5,234	0.02%
2022/03/09	2	104.75	5	106.10	107.00	-3	5,237	-0.06%
2022/03/08	13.3	105.33	103.4	103.69	103.50	-90.1	5,279	-1.71%	大賣/
2022/03/07	9	110.28	0	0.00	109.50	9	5,186	0.17%
2022/03/04	6.2	115.61	0	0.00	115.00	6.2	5,094	0.12%
2022/03/03	0	0.00	4	117.25	117.50	-4	5,115	-0.08%
2022/03/02	6	113.42	2	115.75	116.00	4	5,103	0.08%
2022/03/01	0.4	114.00	6	114.92	115.00	-5.6	5,084	-0.11%
2022/02/25	11	114.68	100	114.11	115.00	-89	5,061	-1.76%
2022/02/24	15	116.33	15	115.17	113.00	0	5,019	0.00%
2022/02/23	2.1	115.81	11.1	115.29	117.50	-9	4,797	-0.19%
2022/02/22	4	111.25	3	113.32	112.00	1	4,706	0.02%
2022/02/21	4	111.75	8	111.94	113.00	-4	4,609	-0.09%
2022/02/18	2	106.00	18	106.83	108.00	-16	4,520	-0.35%
2022/02/17	16	105.63	15.3	105.87	107.00	0.7	4,518	0.01%
2022/02/16	7	102.71	7	103.00	103.00	0	4,484	0.00%
2022/02/15	1	102.50	2	103.00	102.00	-1	4,479	-0.02%
2022/02/14	1	99.90	0	0.00	100.00	1	4,450	0.02%
2022/02/11	0	0.00	1.1	100.47	100.50	-1.1	4,436	-0.02%
2022/02/10	11	100.95	2	99.95	101.00	9	4,433	0.20%
2022/02/09	0	0.00	3	100.03	99.80	-3	4,440	-0.07%
2022/02/08	2	98.55	1	99.30	99.50	1	4,476	0.02%
2022/02/07	0	0.00	4	96.93	98.80	-4	4,483	-0.09%
2022/01/25	3.5	94.50	0	0.00	93.80	3.5	4,598	0.08%
2022/01/24	4	94.45	3	95.80	95.90	1	4,658	0.02%
2022/01/21	6	96.42	0	0.00	96.10	6	4,708	0.13%
2022/01/20	1	99.20	0	0.00	98.70	1	4,720	0.02%
2022/01/19	1	100.50	4	99.63	99.20	-3	4,873	-0.06%
2022/01/18	1	102.50	1	102.00	101.50	0	4,960	0.00%
2022/01/17	1	101.00	2	101.75	102.00	-1	5,044	-0.02%
2022/01/14	1	100.00	2	101.70	100.00	-1	5,128	-0.02%
2022/01/13	2	102.25	0.3	101.67	102.50	1.7	5,120	0.03%
2022/01/12	0	0.00	1	102.00	101.50	-1	5,128	-0.02%
2022/01/11	7.3	101.67	3	100.52	102.50	4.2	5,114	0.08%
2022/01/10	5	98.76	0	0.00	99.30	5	5,035	0.10%
2022/01/07	5	99.10	0	0.00	98.90	5	5,042	0.10%
2022/01/06	2	100.51	9	100.58	100.50	-7	5,016	-0.14%
2022/01/05	3	98.23	4	98.60	98.80	-1	5,041	-0.02%
2022/01/04	3	97.40	0	0.00	98.10	3	5,083	0.06%
2021/12/30	2	97.55	0.1	97.80	97.50	2	5,151	0.04%
2021/12/29	0	97.20	3	97.23	97.20	-3	5,228	-0.06%
2021/12/28	1	95.91	1.1	96.02	96.20	-0.1	5,276	0.00%
2021/12/27	0.2	96.20	0	0.00	96.10	0.2	5,496	0.00%
2021/12/24	0	0.00	10	96.17	96.30	-10	5,611	-0.18%
2021/12/23	3	94.27	14.3	94.24	94.40	-11.3	5,630	-0.20%
2021/12/22	9	95.20	1	94.60	94.10	8	5,572	0.14%
2021/12/21	20	95.40	33	97.46	96.30	-13	5,570	-0.23%
2021/12/20	1	94.00	2	93.50	94.20	-1	5,722	-0.02%
2021/12/17	1	92.12	0	0.00	93.40	1	5,685	0.02%
2021/12/16	3.1	93.01	0	0.00	93.10	3.1	5,844	0.05%
2021/12/15	21.5	92.60	22	93.64	94.20	-0.6	6,185	-0.01%
2021/12/14	2.1	92.66	1	93.60	92.50	1.1	6,310	0.02%
2021/12/13	4.2	94.38	0.2	94.00	93.50	4	6,365	0.06%
2021/12/10	3	96.30	0	0.00	95.80	3	6,527	0.05%
2021/12/09	0	97.50	0	0.00	97.00	0	6,649	0.00%
2021/12/08	1.1	98.57	1	99.50	97.70	0.1	6,843	0.00%
2021/12/07	1	97.80	1	98.10	98.60	0	6,889	0.00%
2021/12/06	2	95.55	4	96.48	96.50	-2	6,922	-0.03%
2021/12/03	0.2	97.04	1	98.30	97.10	-0.8	6,968	-0.01%
2021/12/02	4.1	97.97	0	0.00	97.10	4.1	6,977	0.06%
2021/11/30	0	0.00	2	101.25	100.00	-2	7,034	-0.03%
2021/11/29	1.2	98.86	2	98.95	99.10	-0.8	7,095	-0.01%
2021/11/26	2.2	101.00	0	0.00	100.50	2.2	7,131	0.03%
2021/11/25	0	0.00	4	102.88	103.00	-4	7,181	-0.06%
2021/11/24	1.1	103.00	0.6	103.50	103.50	0.5	7,201	0.01%
2021/11/23	0.5	104.05	0	0.00	104.00	0.5	7,182	0.01%
2021/11/22	1.1	106.27	0.3	106.00	106.50	0.8	7,119	0.01%
2021/11/19	1.2	110.17	1	110.50	107.50	0.2	7,089	0.00%
2021/11/18	1	110.50	1	110.00	110.50	0	7,070	0.00%
2021/11/17	2	108.75	1	110.00	110.00	1	7,049	0.01%
2021/11/16	1	108.00	0	0.00	109.00	1	7,030	0.01%
2021/11/15	0	0.00	12	108.63	110.50	-12	7,020	-0.17%
2021/11/11	0	0.00	1	103.50	104.00	-1	6,996	-0.01%
2021/11/10	1	103.00	0	0.00	103.00	1	7,055	0.01%
2021/11/09	0	0.00	2.7	103.12	103.50	-2.7	7,149	-0.04%
2021/11/08	0	0.00	3	102.50	102.50	-3	7,157	-0.04%
2021/11/05	3	100.83	1	102.50	102.00	2	7,166	0.03%
2021/11/03	4	107.00	0	0.00	106.00	4	7,109	0.06%
2021/11/02	2	104.25	1	105.50	104.00	1	7,065	0.01%
2021/11/01	1	109.50	2	110.75	110.00	-1	6,976	-0.01%
2021/10/29	1	108.50	4	106.75	108.50	-3	6,886	-0.04%
2021/10/28	1	103.00	2	103.25	104.50	-1	6,811	-0.01%
2021/10/27	7	102.64	8	102.88	104.00	-1	6,774	-0.01%
2021/10/26	8	98.28	11	97.71	98.80	-3	6,607	-0.05%
2021/10/25	3	94.62	0	0.00	93.20	3	6,519	0.05%
2021/10/22	0	0.00	4	93.13	93.90	-4	6,455	-0.06%
2021/10/19	0	88.65	0	0.00	88.50	0	6,448	0.00%
2021/10/13	7	85.73	315.2	85.25	85.80	-308.1	6,473	-4.76%	大賣/鉅額交易
2021/10/12	4	88.40	0	0.00	88.00	4	6,377	0.06%
2021/10/08	0.1	91.30	74	90.80	90.60	-73.9	6,330	-1.17%
2021/10/07	5	89.98	125	90.02	90.00	-120	6,285	-1.91%	大賣/鉅額交易
2021/10/06	9	89.89	91	91.04	89.30	-82	6,285	-1.30%
2021/10/05	7	89.70	14	89.91	89.20	-7	6,247	-0.11%
2021/10/04	23.4	92.59	3	91.00	89.70	20.4	6,383	0.32%
2021/10/01	12.1	126.58	5	124.30	124.00	7.1	6,331	0.11%
2021/09/30	14	126.64	3	127.17	128.00	11	6,261	0.18%
2021/09/29	0	0.00	58	123.04	123.50	-58	6,174	-0.94%
2021/09/28	20	123.68	57	123.50	125.00	-37	6,113	-0.61%
2021/09/27	33.2	122.53	12	121.42	120.50	21.2	5,939	0.36%
2021/09/24	22	131.32	8	132.31	132.00	14	5,575	0.25%
2021/09/23	16.2	132.02	180	131.74	133.50	-163.8	5,454	-3.00%	大賣/鉅額交易
2021/09/22	48.2	134.83	7	141.64	131.50	41.2	5,182	0.80%
2021/09/17	5	144.30	38.2	140.15	146.00	-33.2	4,843	-0.69%
2021/09/16	8	136.06	107	137.09	138.00	-99	4,705	-2.10%	大賣/
2021/09/15	11.6	138.59	18.1	139.90	138.00	-6.5	4,610	-0.14%
2021/09/14	1	133.00	6	133.50	135.50	-5	4,370	-0.11%
2021/09/13	3	128.17	12.2	131.11	129.50	-9.2	4,221	-0.22%
2021/09/10	4.3	126.42	6.1	128.18	129.50	-1.8	4,038	-0.04%
2021/09/09	2	121.25	4	124.75	125.00	-2	3,986	-0.05%
2021/09/08	1	124.00	0.1	121.00	121.50	0.9	3,926	0.02%
2021/09/07	1.1	120.68	7	123.57	125.50	-5.9	3,840	-0.15%
2021/09/06	2	123.25	5	119.60	121.50	-3	3,781	-0.08%
2021/09/03	0	0.00	2	116.75	117.00	-2	3,655	-0.05%
2021/09/02	0	0.00	0.1	113.50	116.00	-0.1	3,598	0.00%
2021/09/01	4.1	114.18	1	116.50	117.00	3.1	3,509	0.09%
2021/08/31	1	111.00	5.2	107.60	111.00	-4.2	3,391	-0.12%
2021/08/30	0	0.00	10	105.05	105.50	-10	3,298	-0.30%
2021/08/27	0	0.00	7	102.29	102.50	-7	3,244	-0.22%
2021/08/26	2	99.60	1	99.90	100.50	1	3,221	0.03%
2021/08/25	0	0.00	2	99.00	99.60	-2	3,237	-0.06%
2021/08/20	3	94.67	1	96.00	95.00	2	3,223	0.06%
2021/08/19	7	97.03	1	98.80	95.60	6	3,215	0.19%
2021/08/18	1	99.00	2	97.70	99.80	-1	3,177	-0.03%
2021/08/17	13	98.80	0	0.00	98.10	13	3,157	0.41%
2021/08/16	1	103.00	2	101.75	102.00	-1	3,112	-0.03%
2021/08/13	20	98.78	19	100.93	102.50	1	3,082	0.03%
2021/08/11	0	0.00	3	95.90	96.60	-3	3,004	-0.10%
2021/08/10	4	93.15	0	0.00	93.00	4	3,018	0.13%
2021/08/09	0	0.00	0.3	94.10	93.90	-0.3	3,103	-0.01%
2021/08/06	12	93.40	0	0.00	93.20	12	3,206	0.37%
2021/08/05	2	94.20	0	0.00	93.80	2	3,263	0.06%
2021/08/03	0	0.00	0.7	95.90	95.60	-0.7	3,470	-0.02%
2021/08/02	1	97.40	0	0.00	98.00	1	3,529	0.03%
2021/07/30	0	0.00	1	98.20	98.00	-1	3,496	-0.03%
2021/07/29	0	0.00	11.1	98.83	98.70	-11.1	3,513	-0.31%
2021/07/28	2	96.85	3	96.23	96.60	-1	3,538	-0.03%
2021/07/27	2	99.10	16	98.56	99.00	-14	3,565	-0.39%
2021/07/26	1	102.00	1	105.00	103.00	0	3,548	0.00%
2021/07/23	18	100.73	2	100.25	102.00	16	3,488	0.46%
2021/07/21	1	96.80	1	97.50	97.60	0	3,421	0.00%
2021/07/20	0	0.00	2	97.50	97.80	-2	3,494	-0.06%
2021/07/19	0	0.00	1	99.40	98.20	-1	3,473	-0.03%
2021/07/16	0	0.00	1	97.70	98.00	-1	3,494	-0.03%
2021/07/13	3	96.83	7	97.50	96.10	-4	3,629	-0.11%
2021/07/12	8	98.60	15	98.20	98.20	-7	3,627	-0.19%
2021/07/09	27	98.31	17	96.08	97.70	10	3,592	0.28%
2021/07/08	10	97.15	15	98.17	99.00	-5	3,394	-0.15%
2021/07/07	0	0.00	14	89.96	90.00	-14	3,301	-0.42%
2021/07/06	0	0.00	20	88.00	87.90	-20	3,262	-0.61%
2021/07/05	5	87.80	5.1	87.70	87.70	-0.1	3,278	0.00%
2021/07/01	0	0.00	1	88.60	88.10	-1	3,418	-0.03%
2021/06/29	10	87.44	0	0.00	87.90	10	3,493	0.29%
2021/06/28	0	0.00	11	88.49	88.80	-11	3,503	-0.31%
2021/06/25	0	0.00	4	86.25	86.50	-4	3,497	-0.11%
2021/06/21	12	82.75	0	0.00	82.20	12	4,024	0.30%
2021/06/18	1	83.70	0	0.00	83.00	1	4,042	0.02%
2021/06/17	0	0.00	1	84.30	84.50	-1	4,042	-0.02%
2021/06/16	1	84.90	0	0.00	84.90	1	4,174	0.02%
2021/06/09	1	82.50	0	0.00	82.90	1	4,341	0.02%
2021/06/07	0	0.00	10.4	83.10	83.20	-10.4	4,463	-0.23%
2021/06/04	2	83.60	0	0.00	83.50	2	4,489	0.04%
2021/06/03	1	84.10	3	84.00	84.30	-2	4,557	-0.04%
2021/06/02	0	0.00	2	83.60	83.40	-2	4,595	-0.04%
2021/06/01	10	83.10	0	0.00	83.30	10	4,589	0.22%
2021/05/31	1	82.90	0	0.00	82.90	1	4,651	0.02%
2021/05/28	0	0.00	2	82.90	82.80	-2	4,665	-0.04%
2021/05/27	2	82.10	0	0.00	82.30	2	4,708	0.04%
2021/05/26	1	82.40	0.2	83.00	83.10	0.8	4,747	0.02%
2021/05/25	2	83.20	0	0.00	82.90	2	4,770	0.04%
2021/05/24	6	82.37	0	0.00	82.70	6	4,794	0.13%
2021/05/21	1	82.60	0	0.00	82.20	1	4,866	0.02%
2021/05/20	0	0.00	2	81.30	81.10	-2	4,900	-0.04%
2021/05/19	0	0.00	1	81.60	81.10	-1	4,907	-0.02%
2021/05/17	31	80.44	0.2	81.57	78.20	30.9	4,939	0.62%
2021/05/14	11	84.36	35	83.98	82.90	-24	4,847	-0.50%
2021/05/13	27	80.72	28	80.21	81.10	-1	4,728	-0.02%
2021/05/12	8	83.03	37.1	81.67	81.70	-29.1	4,657	-0.62%
2021/05/11	10	86.14	6	87.60	86.50	4	4,518	0.09%
2021/05/10	0	0.00	11	88.10	88.80	-11	4,399	-0.25%
2021/05/06	3	85.20	18	85.66	84.80	-15	4,320	-0.35%
2021/05/05	0	0.00	0.3	84.90	84.90	-0.3	4,280	-0.01%
2021/05/04	7	84.06	4	83.33	83.20	3	4,211	0.07%
2021/05/03	0	0.00	0.1	85.70	85.50	-0.1	4,142	0.00%
2021/04/29	1	85.10	6	85.53	85.20	-5	4,102	-0.12%
2021/04/28	3	86.07	0.2	86.10	86.20	2.8	4,075	0.07%
2021/04/27	19	86.55	14	87.07	86.80	5	4,072	0.12%
2021/04/26	37	87.28	8	85.54	86.80	29	4,042	0.72%
2021/04/23	11	83.77	6	83.38	83.90	5	3,948	0.13%
2021/04/22	26	84.48	2	85.30	82.80	24	3,936	0.61%
2021/04/21	2	83.90	0.6	83.60	83.90	1.4	3,854	0.04%
2021/04/20	1	83.20	8.1	83.10	83.40	-7.1	3,839	-0.18%
2021/04/19	1	81.60	2.1	82.30	82.30	-1.1	3,822	-0.03%
2021/04/14	2	79.00	0	0.00	79.10	2	3,657	0.05%
2021/04/13	36.8	80.15	10	79.59	79.20	26.8	3,647	0.74%
2021/04/12	0	0.00	2	78.90	79.40	-2	3,614	-0.06%
2021/04/09	0	78.50	2	78.55	78.60	-2	3,580	-0.06%
2021/04/08	4.1	78.06	3	79.00	79.00	1.1	3,552	0.03%
2021/04/06	1.9	79.30	78	79.15	79.20	-76.1	3,404	-2.23%
2021/04/01	21.2	79.25	17	78.76	79.10	4.2	3,361	0.12%
2021/03/31	20	78.84	17	79.48	79.70	3	3,306	0.09%
2021/03/30	28	78.14	47	78.16	78.40	-19	3,270	-0.58%
2021/03/29	76	77.54	68	77.82	78.70	8	3,233	0.25%
2021/03/26	55	79.99	5	80.02	80.30	50	2,985	1.68%
2021/03/25	1	79.10	0	0.00	80.10	1	2,951	0.03%
2021/03/24	11	80.19	0	0.00	80.10	11	2,915	0.38%
2021/03/23	5	83.00	2	82.05	83.40	3	2,719	0.11%
2021/03/22	3	81.03	6	81.45	82.50	-3	2,676	-0.11%
2021/03/19	9	80.62	37	81.35	80.10	-28	2,645	-1.06%
2021/03/18	19	83.03	8.1	83.42	82.50	10.9	2,508	0.43%
2021/03/17	0	0.00	2	82.70	83.10	-2	2,457	-0.08%
2021/03/16	13	80.40	2.2	80.66	81.80	10.8	2,415	0.45%
2021/03/12	22	78.90	0	0.00	79.40	22	2,372	0.93%
2021/03/11	34	79.60	5	79.24	78.70	29	2,364	1.23%
2021/03/10	0	0.00	28	78.56	78.00	-28	2,283	-1.23%
2021/03/09	0	0.00	20	77.87	78.50	-20	2,267	-0.88%
2021/03/08	0	0.00	2	77.40	77.30	-2	2,218	-0.09%
2021/03/05	0.1	75.80	0	0.00	75.90	0.1	2,178	0.00%
2021/03/04	16	75.44	4	75.48	76.00	12	2,206	0.54%
2021/03/03	1	74.80	1	75.30	75.50	0	2,149	0.00%
2021/03/02	1	75.90	8.4	76.08	75.30	-7.4	2,122	-0.35%
2021/02/26	2.2	74.89	0	0.00	74.90	2.2	2,072	0.11%
2021/02/25	140	74.31	2	74.40	74.70	138	2,017	6.84%	大買/鉅額交易
2021/02/24	28.5	74.20	2	74.85	73.80	26.5	2,009	1.32%
2021/02/23	2	72.40	11	73.94	74.10	-9	1,964	-0.46%
2021/02/22	6	73.80	1	74.40	73.40	5	1,876	0.27%
2021/02/19	0	71.70	5	71.40	71.70	-5	1,822	-0.27%
2021/02/18	0	0.00	6	72.13	72.30	-6	1,823	-0.33%
2021/02/17	6	69.20	0	0.00	69.90	6	1,790	0.34%
2021/01/28	0	0.00	2	68.90	68.90	-2	1,834	-0.11%
2021/01/26	0	0.00	1	68.60	68.70	-1	1,823	-0.05%
2021/01/25	1	69.00	1	68.80	69.10	0	1,824	0.00%
2021/01/22	0	0.00	1	68.90	68.60	-1	1,821	-0.05%
2021/01/21	6	68.48	0	0.00	68.30	6	1,816	0.33%
2021/01/15	10	69.45	0	0.00	69.10	10	1,819	0.55%
2021/01/13	5	69.40	0	0.00	70.20	5	1,819	0.27%
2021/01/12	0	0.00	15	70.00	69.30	-15	1,791	-0.84%
2021/01/11	0	0.00	4	71.00	70.90	-4	1,756	-0.23%
2021/01/08	30	70.85	0	0.00	70.90	30	1,746	1.72%
2021/01/07	0	0.00	4	70.30	70.20	-4	1,721	-0.23%
2021/01/06	0.2	69.82	0	0.00	69.80	0.2	1,713	0.01%
2021/01/05	0	0.00	2	70.75	71.00	-2	1,698	-0.12%
2021/01/04	0.1	69.40	0	0.00	69.40	0.1	1,655	0.00%
2020/12/30	0	0.00	1	69.80	69.80	-1	1,641	-0.06%
2020/12/29	0	0.00	1	69.40	69.40	-1	1,631	-0.06%
2020/12/28	0	0.00	1	69.30	69.50	-1	1,621	-0.06%
2020/12/25	1	68.60	4	68.90	69.00	-3	1,612	-0.19%
2020/12/24	0	0.00	1	68.90	68.20	-1	1,613	-0.06%
2020/12/23	2	68.25	0	0.00	68.00	2	1,593	0.13%
2020/12/22	20	68.45	0	0.00	68.00	20	1,587	1.26%
2020/12/21	4	69.60	0	0.00	69.20	4	1,579	0.25%
2020/12/18	5	68.70	1	69.50	70.00	4	1,568	0.26%
2020/12/16	20	68.33	0	0.00	68.90	20	1,544	1.30%
2020/12/15	3.1	68.14	0	0.00	68.20	3.1	1,533	0.20%
2020/12/14	2	68.35	0	0.00	68.40	2	1,519	0.13%
2020/12/11	0	0.00	23	69.41	68.70	-23	1,515	-1.52%
2020/12/10	1	68.60	22	69.41	69.10	-21	1,500	-1.40%
2020/12/09	2.1	69.35	0	0.00	69.30	2.1	1,487	0.14%
2020/12/08	1	70.10	4	70.10	69.90	-3	1,466	-0.20%
2020/12/07	3	70.27	1.2	70.83	70.40	1.8	1,441	0.12%
2020/12/04	0	0.00	0.2	70.50	70.60	-0.2	1,408	-0.01%
2020/12/03	1	70.00	0	0.00	70.50	1	1,393	0.07%
2020/12/01	3	69.97	0	0.00	69.80	3	1,364	0.22%
2020/11/27	40	69.30	5	69.50	69.10	35	1,328	2.63%
2020/11/25	3	69.10	5	69.20	68.90	-2	1,398	-0.14%
2020/11/24	1	69.00	0	0.00	69.00	1	1,476	0.07%
2020/11/23	0	0.00	5	69.60	69.00	-5	1,513	-0.33%
2020/11/20	0.1	68.70	0	0.00	68.80	0.1	1,524	0.00%
2020/11/19	10	69.10	1	69.40	69.00	9	1,561	0.58%
2020/11/18	0	0.00	0.3	69.10	69.30	-0.3	1,553	-0.02%
2020/11/17	0	0.00	4	69.10	69.30	-4	1,533	-0.26%
2020/11/16	4	68.88	7	68.97	68.60	-3	1,553	-0.19%
2020/11/13	20	68.50	3.1	68.72	68.60	16.9	1,542	1.10%
2020/11/12	0	0.00	1	67.80	67.30	-1	1,502	-0.07%
2020/11/11	0	0.00	2	67.80	68.00	-2	1,509	-0.13%
2020/11/10	1	67.30	1.2	67.68	67.30	-0.2	1,546	-0.01%
2020/11/06	1	66.10	1	66.20	66.10	0	1,566	0.00%
2020/11/05	0	0.00	0	66.10	66.50	0	1,594	0.00%
2020/11/03	2	66.55	0	0.00	66.60	2	1,607	0.12%
2020/10/30	2	66.60	0	0.00	66.20	2	1,629	0.12%
2020/10/28	1	66.80	1	67.10	66.90	0	1,628	0.00%
2020/10/27	2	67.00	2	66.95	66.80	0	1,618	0.00%
2020/10/26	4	66.20	0	0.00	66.20	4	1,604	0.25%
2020/10/23	4	66.35	0	0.00	66.30	4	1,617	0.25%
2020/10/22	0	0.00	1	66.40	66.20	-1	1,638	-0.06%
2020/10/21	0	0.00	1	65.70	65.80	-1	1,653	-0.06%
2020/10/20	1	65.30	0	0.00	65.20	1	1,676	0.06%
2020/10/15	0	65.40	0	0.00	65.40	0	1,735	0.00%
2020/10/13	0.1	65.50	0	0.00	65.50	0.1	1,808	0.00%
2020/10/12	0.1	65.00	0	0.00	64.70	0.1	1,923	0.00%
2020/10/08	1	65.00	0	0.00	65.20	1	2,046	0.05%
2020/10/06	0.1	65.00	0	0.00	65.10	0.1	2,192	0.00%
2020/09/30	0.1	64.80	0	0.00	64.70	0.1	2,272	0.00%
2020/09/28	2.1	64.70	0	0.00	64.60	2.1	2,331	0.09%
2020/09/25	1	64.50	0	0.00	64.60	1	2,370	0.04%
2020/09/23	1	65.12	0	0.00	65.30	1	2,427	0.04%
2020/09/22	0	66.00	0	0.00	65.80	0	2,459	0.00%
2020/09/18	1	66.50	0	0.00	66.50	1	2,510	0.04%
2020/09/17	1	66.30	0	0.00	66.40	1	2,538	0.04%
2020/09/14	3	66.70	0	0.00	66.80	3	2,611	0.11%
2020/09/04	2	66.65	0	0.00	67.20	2	2,798	0.07%
2020/09/02	3	67.60	0	0.00	67.50	3	2,887	0.10%
2020/09/01	1	68.30	0	0.00	68.30	1	2,925	0.03%
2020/08/31	11	69.46	1	70.00	69.60	10	2,939	0.34%
2020/08/28	51	68.66	4	68.85	68.90	47	2,921	1.61%
2020/08/27	1	67.70	6	67.42	67.50	-5	2,920	-0.17%
2020/08/25	10	66.55	9	66.38	66.50	1	2,979	0.03%
2020/08/24	0	0.00	1	64.80	64.80	-1	3,579	-0.03%
2020/08/21	20	64.83	2	64.60	64.70	18	3,630	0.50%
2020/08/20	21	65.21	0	0.00	64.10	21	3,668	0.57%
2020/08/19	3	66.30	2	66.05	66.10	1	3,642	0.03%
2020/08/18	1	65.50	0	0.00	65.50	1	3,597	0.03%
2020/08/14	13	65.31	1	65.60	65.50	12	3,624	0.33%
2020/08/13	5	66.60	1	66.70	67.20	4	3,576	0.11%
2020/08/12	1	66.60	1	66.70	67.00	0	3,596	0.00%
2020/08/11	1	66.50	1	65.80	66.40	0	3,598	0.00%
2020/08/10	1	65.50	0	0.00	65.90	1	3,623	0.03%
2020/08/07	1	65.80	0	0.00	65.60	1	3,648	0.03%
2020/08/06	0.1	65.90	2	66.00	66.00	-1.9	3,676	-0.05%
2020/07/31	7	64.13	6	64.50	64.20	1	3,735	0.03%
2020/07/29	1	64.20	1	64.00	64.30	0	3,723	0.00%
2020/07/28	0	0.00	2	63.90	63.30	-2	3,736	-0.05%
2020/07/27	3	63.40	1	63.50	64.00	2	3,752	0.05%
2020/07/24	2	64.45	0	0.00	64.40	2	3,740	0.05%
2020/07/23	3	65.17	0	0.00	65.00	3	3,733	0.08%
2020/07/22	1	65.40	0	0.00	65.80	1	3,718	0.03%
2020/07/20	30	65.20	4	65.10	65.20	26	3,693	0.70%
2020/07/17	22	65.71	0	0.00	65.30	22	3,679	0.60%
2020/07/16	37.1	66.68	500	66.60	66.10	-462.9	3,652	-12.67%	大賣/鉅額交易
2020/07/15	6	71.38	42	71.52	71.40	-36	3,554	-1.01%
2020/07/14	8	71.55	20	71.65	71.30	-12	3,480	-0.34%
2020/07/13	500	71.95	31	71.92	71.80	469	3,426	13.69%	大買/鉅額交易
2020/07/10	11	71.45	0	0.00	71.10	11	3,372	0.33%
2020/07/09	10	71.90	0	0.00	71.90	10	3,340	0.30%
2020/07/07	3	71.73	169	72.06	72.00	-166	3,292	-5.04%	大賣/鉅額交易
2020/07/06	4	71.85	0	0.00	72.00	4	3,271	0.12%
2020/07/03	3.1	71.90	1	71.80	71.90	2.1	3,245	0.06%
2020/07/02	0	0.00	2	72.20	72.40	-2	3,233	-0.06%
2020/07/01	1	71.80	2	71.90	71.70	-1	3,203	-0.03%
2020/06/30	1	70.00	1	69.80	70.80	0	3,182	0.00%
2020/06/29	2	69.20	13	69.15	69.40	-11	3,209	-0.34%
2020/06/24	0	0.00	3	69.20	69.10	-3	3,187	-0.09%
2020/06/23	0	0.00	12	68.74	69.00	-12	3,176	-0.38%
2020/06/22	0	0.00	23	68.61	68.60	-23	3,174	-0.72%
2020/06/19	6	69.13	5	69.30	68.90	1	3,158	0.03%
2020/06/18	6	69.22	2	69.20	69.10	4	3,157	0.13%
2020/06/17	0	69.30	0	0.00	69.40	0	3,156	0.00%
2020/06/16	1	69.40	2	69.20	69.10	-1	3,164	-0.03%
2020/06/15	2	69.20	1	68.80	68.60	1	3,222	0.03%
2020/06/12	4.2	68.55	12	67.91	69.00	-7.8	3,255	-0.24%
2020/06/11	3	69.50	0	0.00	68.80	3	3,240	0.09%
2020/06/10	0	0.00	3	70.27	70.60	-3	3,222	-0.09%
2020/06/09	4	69.73	1	69.97	69.20	3	3,234	0.09%
2020/06/08	0	0.00	4	69.18	69.80	-4	3,237	-0.12%
2020/06/05	0	0.00	4	68.45	68.30	-4	3,195	-0.13%
2020/06/04	2.1	68.49	1	68.10	68.00	1.1	3,169	0.03%
2020/06/03	0	0.00	3	68.60	68.40	-3	3,176	-0.09%
2020/06/02	28	67.22	1	67.20	67.40	27	3,102	0.87%
2020/06/01	30	66.57	0	0.00	66.90	30	3,078	0.97%
2020/05/29	7.1	66.88	0	0.00	65.30	7.1	2,978	0.24%
2020/05/28	7	68.80	0	0.00	68.00	7	2,349	0.30%
2020/05/27	2	68.60	1	68.50	69.00	1	2,332	0.04%
2020/05/26	2	68.20	0	0.00	68.30	2	2,307	0.09%
2020/05/25	14	67.66	0	0.00	67.50	14	2,294	0.61%
2020/05/22	7	67.33	0	0.00	67.10	7	2,294	0.31%
2020/05/21	0	0.00	2	68.10	68.20	-2	2,275	-0.09%
2020/05/20	1	67.50	1	67.90	67.40	0	2,262	0.00%
2020/05/19	25	67.90	2	68.30	67.80	23	2,252	1.02%
2020/05/18	0	0.00	120	67.42	68.00	-120	2,226	-5.39%	大賣/鉅額交易
2020/05/15	10	67.10	0	0.00	67.00	10	2,202	0.45%
2020/05/14	0.1	66.40	0	0.00	66.10	0.1	2,153	0.00%
2020/05/13	12.1	66.60	0	0.00	67.00	12.1	2,125	0.57%
2020/05/12	3	66.90	1	66.90	66.90	2	2,100	0.10%
2020/05/11	2	67.80	2	67.40	67.50	0	2,082	0.00%
2020/05/08	15	67.78	0	0.00	67.80	15	2,051	0.73%
2020/05/07	0	0.00	1	67.70	67.60	-1	2,042	-0.05%
2020/05/06	1	67.10	0	0.00	67.00	1	2,039	0.05%
2020/05/05	6	67.20	0	0.00	67.10	6	2,056	0.29%
2020/05/04	5	66.96	0	0.00	67.00	5	2,060	0.24%
2020/04/30	0	0.00	1	67.80	68.50	-1	2,043	-0.05%
2020/04/29	3	67.57	3.2	67.59	67.40	-0.2	2,033	-0.01%
2020/04/24	1.1	66.30	1	66.20	66.30	0.1	2,063	0.00%
2020/04/23	0	0.00	2	66.40	66.60	-2	2,068	-0.10%
2020/04/22	3	65.10	3	65.90	66.30	0	2,070	0.00%
2020/04/21	0	0.00	4	66.80	65.90	-4	2,063	-0.19%
2020/04/20	2	66.60	0	0.00	66.80	2	2,036	0.10%
2020/04/17	4	66.63	3	67.70	66.40	1	2,012	0.05%
2020/04/16	3	67.23	0	0.00	67.30	3	1,952	0.15%
2020/04/15	2	68.30	0	0.00	68.00	2	1,936	0.10%
2020/04/13	1	68.00	5	67.80	67.50	-4	1,914	-0.21%
2020/04/10	6	67.90	17	67.56	68.00	-11	1,926	-0.57%
2020/04/09	0	0.00	1	67.90	67.40	-1	1,935	-0.05%
2020/04/08	0	0.00	3	68.30	67.80	-3	1,923	-0.16%
2020/04/07	3	68.20	3	69.10	67.90	0	1,905	0.00%
2020/04/06	7	68.29	0	0.00	68.90	7	1,887	0.37%
2020/04/01	3	69.33	1	70.80	69.30	2	1,866	0.11%
2020/03/31	1.1	70.21	29	70.48	69.40	-27.9	1,838	-1.52%
2020/03/30	1	66.60	3	68.00	68.20	-2	1,771	-0.11%
2020/03/27	0	0.00	13	68.57	67.80	-13	1,787	-0.73%
2020/03/26	0	0.00	9	67.27	67.70	-9	1,789	-0.50%
2020/03/25	0	0.00	1	66.70	66.60	-1	1,808	-0.06%
2020/03/24	0	0.00	10	65.52	65.80	-10	1,801	-0.56%
2020/03/23	1	63.90	0	0.00	63.10	1	1,785	0.06%
2020/03/20	2	62.60	1	63.40	64.90	1	1,779	0.06%
2020/03/19	8	63.85	0	0.00	61.20	8	1,767	0.45%
2020/03/13	1	63.80	15	63.59	66.10	-14	1,603	-0.87%
2020/03/12	6	66.70	0	0.00	66.10	6	1,541	0.39%
2020/03/11	0	0.00	1	68.70	68.30	-1	1,494	-0.07%
2020/03/10	2	66.95	3	68.13	68.90	-1	1,486	-0.07%
2020/03/09	6	67.82	1	68.30	67.70	5	1,484	0.34%
2020/03/06	4	68.60	0	0.00	68.50	4	1,446	0.28%
2020/03/05	1	69.20	1	69.40	69.30	0	1,452	0.00%
2020/03/04	1	68.80	0	0.00	68.70	1	1,473	0.07%
2020/03/03	1	68.60	0	0.00	68.70	1	1,489	0.07%
2020/03/02	1	66.70	4	68.33	68.50	-3	1,491	-0.20%
2020/02/27	0	0.00	1	68.10	67.60	-1	1,491	-0.07%
2020/02/26	1	67.20	0	0.00	67.90	1	1,486	0.07%
2020/02/25	1	67.20	1	67.70	67.60	0	1,497	0.00%
2020/02/24	1	67.90	0	0.00	67.90	1	1,507	0.07%
2020/02/21	1	68.50	17	68.39	68.20	-16	1,515	-1.06%
2020/02/20	1	69.40	0	0.00	68.80	1	1,533	0.07%
2020/02/19	1	69.70	0	0.00	69.30	1	1,548	0.06%
2020/02/18	1	68.00	0	0.00	68.20	1	1,577	0.06%
2020/02/14	2	68.00	0	0.00	67.90	2	1,775	0.11%
2020/02/13	11	68.15	2	68.00	67.80	9	1,777	0.51%
2020/02/12	12	67.80	0	0.00	67.80	12	1,785	0.67%
2020/02/11	10	67.92	0	0.00	67.50	10	1,792	0.56%
2020/02/10	10	67.55	0	0.00	67.30	10	1,821	0.55%
2020/02/07	12	67.40	1	67.40	67.20	11	1,828	0.60%
2020/02/06	4	68.00	0	0.00	67.90	4	1,836	0.22%
2020/02/05	15	67.57	0	0.00	67.40	15	1,822	0.82%
2020/02/04	1	67.30	1	67.10	67.10	0	1,805	0.00%
2020/02/03	31.4	66.89	0	0.00	66.80	31.4	1,806	1.74%
2020/01/31	1	68.00	0	0.00	68.10	1	1,798	0.06%
2020/01/30	1	69.90	9	69.13	68.00	-8	1,795	-0.45%
2020/01/20	3	72.13	2	72.05	72.10	1	1,750	0.06%
2020/01/17	1	71.60	0	0.00	71.60	1	1,762	0.06%
2020/01/14	5	72.40	0	0.00	72.20	5	1,854	0.27%
2020/01/09	1	71.50	0	0.00	71.70	1	1,963	0.05%
2020/01/08	3	71.43	5	71.70	71.30	-2	1,985	-0.10%
2020/01/06	5	72.10	0	0.00	72.00	5	1,999	0.25%
2020/01/02	2	73.40	0	0.00	73.40	2	2,010	0.10%
2019/12/31	5	73.50	0	0.00	73.50	5	2,025	0.25%
2019/12/30	7	73.96	2	74.00	73.70	5	2,025	0.25%
2019/12/26	1	73.70	0	0.00	73.50	1	2,022	0.05%
2019/12/24	6	72.83	0	0.00	72.70	6	2,032	0.30%
2019/12/23	2	72.70	0	0.00	72.60	2	2,036	0.10%
2019/12/20	1	72.50	8	73.20	72.50	-7	2,020	-0.35%
2019/12/17	1	74.00	0	0.00	74.20	1	2,013	0.05%
2019/12/16	0	0.00	0.1	74.40	74.40	-0.1	2,026	0.00%
2019/12/13	1	74.00	0	0.00	73.40	1	2,019	0.05%
2019/12/12	0	0.00	5	73.82	74.00	-5	2,010	-0.25%
2019/12/11	2	73.70	0	0.00	73.80	2	2,005	0.10%
2019/12/02	0	0.00	1	75.00	75.30	-1	1,967	-0.05%
2019/11/29	5	76.34	0	0.00	75.70	5	1,962	0.25%
2019/11/28	0	0.00	3	78.10	77.00	-3	1,952	-0.15%
2019/11/26	0	0.00	1	76.30	76.20	-1	1,970	-0.05%
2019/11/25	2	75.60	0	0.00	76.00	2	1,946	0.10%
2019/11/22	2	76.40	1	76.00	76.00	1	1,977	0.05%
2019/11/21	0	0.00	3	76.73	76.80	-3	1,983	-0.15%
2019/11/19	0	0.00	1	78.00	77.30	-1	2,020	-0.05%
2019/11/15	23	77.70	0	0.00	77.20	23	2,017	1.14%
2019/11/14	2	76.00	5	77.30	77.00	-3	2,000	-0.15%
2019/11/13	3	73.43	0	0.00	73.00	3	1,855	0.16%
2019/11/12	1	74.20	0	0.00	74.30	1	1,932	0.05%
2019/11/11	0	0.00	1	74.50	74.50	-1	1,996	-0.05%
2019/11/06	0	0.00	3	74.60	74.30	-3	1,981	-0.15%
2019/11/05	0	0.00	1	74.10	74.20	-1	1,979	-0.05%
2019/11/01	1	72.90	0	0.00	73.10	1	2,007	0.05%
2019/10/30	0	0.00	4	73.00	73.20	-4	2,023	-0.20%
2019/10/29	3	72.03	0	0.00	72.10	3	2,012	0.15%
2019/10/28	0	0.00	2	72.90	72.80	-2	1,998	-0.10%
2019/10/24	1	74.00	2	73.90	74.00	-1	1,968	-0.05%
2019/10/23	0	0.00	1	74.00	73.30	-1	1,945	-0.05%
2019/10/22	7	72.46	0	0.00	72.50	7	1,903	0.37%
2019/10/21	0	0.00	0.4	72.40	72.80	-0.4	1,880	-0.02%
2019/10/18	0	0.00	5	72.10	72.60	-5	1,856	-0.27%
2019/10/17	1	71.50	5	71.50	72.60	-4	1,835	-0.22%
2019/10/16	0	0.00	6	70.97	70.70	-6	1,772	-0.34%
2019/10/15	4	70.00	0	0.00	70.40	4	1,768	0.23%
2019/10/14	1	70.00	1	69.20	69.20	0	1,777	0.00%
2019/10/08	1	69.50	2	69.80	69.90	-1	1,771	-0.06%
2019/10/07	0	0.00	2	69.00	68.40	-2	1,752	-0.11%
2019/09/26	3	67.27	0	0.00	67.00	3	1,864	0.16%
2019/09/23	3	68.07	0	0.00	68.10	3	1,867	0.16%
2019/09/20	12	68.79	0	0.00	68.30	12	1,866	0.64%
2019/09/19	4	69.80	0	0.00	69.50	4	1,862	0.21%
2019/09/18	3	70.73	0	0.00	70.70	3	1,943	0.15%
2019/09/17	0	0.00	10	71.50	71.50	-10	2,027	-0.49%
2019/09/12	2	70.90	0	0.00	70.90	2	2,141	0.09%
2019/09/11	4	70.85	0	0.00	70.40	4	2,188	0.18%
2019/09/10	0	0.00	0.1	69.80	70.00	-0.1	2,184	0.00%
2019/09/06	2	70.15	0	0.00	70.10	2	2,209	0.09%
2019/09/05	1	70.70	3	70.90	70.60	-2	2,209	-0.09%
2019/09/04	2	70.40	0	0.00	70.90	2	2,213	0.09%
2019/09/03	1	70.80	0.6	70.50	70.40	0.4	2,240	0.02%
2019/09/02	8	70.90	4	71.00	71.20	4	2,237	0.18%
2019/08/30	10	69.70	1	70.80	69.70	9	2,226	0.40%
2019/08/29	1	70.00	0	0.00	69.60	1	2,190	0.05%
2019/08/27	24	70.71	0	0.00	70.80	24	2,196	1.09%
2019/08/22	0	0.00	1	69.60	70.80	-1	2,125	-0.05%
2019/08/21	1	68.40	6	68.82	68.90	-5	2,152	-0.23%
2019/08/20	0	0.00	1	67.80	67.60	-1	2,141	-0.05%
2019/08/16	0	0.00	25	68.68	68.80	-25	2,095	-1.19%
2019/08/15	12	69.60	3	69.70	69.10	9	2,065	0.44%
2019/08/14	41	67.64	8	67.55	67.20	33	1,977	1.67%
2019/08/12	65	63.74	0	0.00	64.10	65	1,925	3.38%
2019/08/06	6	62.08	0	0.00	62.50	6	1,939	0.31%
2019/08/05	10	63.97	0	0.00	63.30	10	1,920	0.52%
2019/07/29	1	66.90	0	0.00	66.90	1	1,922	0.05%
2019/07/25	6	66.42	0	0.00	66.60	6	1,921	0.31%
2019/07/24	1	66.50	0	0.00	66.50	1	1,930	0.05%
2019/07/23	3	67.00	0	0.00	67.00	3	1,928	0.16%
2019/07/22	1	67.20	0	0.00	67.20	1	1,941	0.05%
2019/07/19	4	67.40	0	0.00	67.20	4	1,961	0.20%
2019/07/18	1	67.30	0.6	67.60	67.40	0.4	1,958	0.02%
2019/07/16	1	67.90	1	68.00	67.60	0	1,933	0.00%
2019/07/15	1	68.50	0	0.00	68.40	1	1,903	0.05%
2019/07/12	2	68.80	0	0.00	68.70	2	1,927	0.10%
2019/07/11	0	0.00	1	69.50	69.20	-1	1,925	-0.05%
2019/07/10	5	68.50	0	69.00	68.80	5	1,943	0.26%
2019/07/09	1	68.80	0	0.00	68.60	1	1,940	0.05%
2019/07/05	2	70.75	0	0.00	70.50	2	1,928	0.10%
2019/07/04	0	0.00	11	75.55	76.00	-11	1,898	-0.58%
2019/07/03	0	0.00	6	74.50	74.60	-6	1,864	-0.32%
2019/07/02	3	75.00	0	0.00	74.80	3	1,871	0.16%
2019/07/01	1	75.50	10	75.30	75.20	-9	1,864	-0.48%
2019/06/27	7	76.19	0	0.00	76.40	7	1,850	0.38%
2019/06/26	2	76.05	1	76.30	75.80	1	1,874	0.05%
2019/06/25	4	76.68	2	77.45	78.00	2	1,855	0.11%
2019/06/24	0	0.00	4.6	77.93	78.00	-4.6	1,752	-0.26%
2019/06/21	70	76.35	2	76.25	76.50	68	1,653	4.11%
2019/06/20	0	0.00	2	75.70	75.80	-2	1,557	-0.13%
2019/06/19	10	74.15	0	0.00	74.90	10	1,526	0.66%
2019/06/18	1	72.60	0	0.00	72.50	1	1,468	0.07%
2019/06/17	10	71.40	1	72.30	72.30	9	1,452	0.62%
2019/06/12	28	72.17	0	0.00	71.60	28	1,407	1.99%
2019/06/11	0	0.00	1	71.40	71.50	-1	1,398	-0.07%
2019/06/04	2	68.65	0	0.00	68.60	2	1,346	0.15%
2019/06/03	1	69.00	0	0.00	69.00	1	1,318	0.08%
2019/05/29	3	68.93	0	0.00	68.70	3	1,301	0.23%
2019/05/28	1	69.80	0	0.00	69.80	1	1,306	0.08%
2019/05/23	5	68.54	1	68.70	68.70	4	1,223	0.33%
2019/05/22	6	69.58	0	0.00	69.40	6	1,231	0.49%
2019/05/21	3	69.90	0	0.00	69.80	3	1,239	0.24%
2019/05/17	20	68.82	0	0.00	68.70	20	1,215	1.65%
2019/05/16	2	70.50	0	0.00	68.80	2	1,203	0.17%
2019/05/15	23	71.17	0	0.00	71.50	23	1,169	1.97%
2019/05/13	1	69.50	0	0.00	69.50	1	1,138	0.09%
2019/05/10	1	69.50	0	0.00	69.50	1	1,148	0.09%
2019/05/07	2	72.80	0	0.00	72.80	2	1,103	0.18%
2019/05/06	2	73.00	0	0.00	72.80	2	1,105	0.18%
2019/05/02	3	75.03	0	0.00	74.50	3	1,095	0.27%
2019/04/29	1	74.10	0	0.00	73.90	1	1,062	0.09%
2019/04/26	2	74.20	3	74.40	74.30	-1	1,054	-0.09%
2019/04/25	5	75.00	0	0.00	75.10	5	1,039	0.48%
2019/04/22	0	0.00	10	76.45	76.20	-10	1,018	-0.98%
2019/04/18	3	76.30	0	0.00	75.40	3	1,043	0.29%
2019/04/15	2	78.00	0	0.00	77.70	2	1,006	0.20%
2019/04/12	1	78.30	0	0.00	78.10	1	994	0.10%
2019/04/08	0	0.00	0.6	79.20	79.20	-0.6	951	-0.06%
2019/03/29	1	81.10	1	80.40	80.90	0	888	0.00%
2019/03/28	0	0.00	1	78.00	77.70	-1	874	-0.11%
2019/03/25	0.2	80.30	0	0.00	80.60	0.2	874	0.02%
2019/03/13	1	80.60	0	0.00	81.10	1	963	0.10%
2019/02/20	2	83.00	3	82.67	83.10	-1	1,120	-0.09%
2019/02/19	1	81.50	0	0.00	81.50	1	1,118	0.09%
2019/02/18	1	81.40	0	0.00	81.40	1	1,162	0.09%
2019/02/15	1	82.40	0	0.00	81.80	1	1,168	0.09%
2019/02/14	4	81.80	2	82.20	81.70	2	1,173	0.17%
2019/02/13	1	81.50	0	0.00	81.20	1	1,173	0.09%
2019/02/11	0	0.00	2	82.30	81.80	-2	1,183	-0.17%
2019/01/30	0.6	81.60	0	0.00	82.00	0.6	1,188	0.05%
2019/01/28	1	81.80	0	0.00	81.60	1	1,197	0.08%
2019/01/25	0	0.00	3	82.67	82.50	-3	1,217	-0.25%
2019/01/23	0	0.00	1	82.10	81.80	-1	1,265	-0.08%
2019/01/11	0	0.00	1	82.30	82.20	-1	1,653	-0.06%
2019/01/09	1	81.20	0	0.00	81.00	1	1,707	0.06%
2018/12/25	1	78.20	0	0.00	78.20	1	2,005	0.05%
2018/12/21	3	79.80	0	0.00	80.20	3	2,079	0.14%
2018/12/17	1	84.50	0	0.00	84.50	1	2,200	0.05%
2018/12/12	0	0.00	1	85.00	85.40	-1	2,338	-0.04%
2018/12/06	0	0.00	1	88.30	86.60	-1	2,437	-0.04%
2018/12/04	0	0.00	1	87.40	88.50	-1	2,471	-0.04%
2018/12/03	5	88.52	1	90.50	87.70	4	2,499	0.16%
2018/11/30	0	0.00	1	85.50	91.00	-1	2,497	-0.04%
2018/11/22	0	0.00	1	83.70	82.30	-1	2,676	-0.04%
2018/11/20	1	84.00	0	0.00	83.50	1	2,814	0.04%
2018/11/19	0	0.00	7	84.49	84.20	-7	2,992	-0.23%
2018/11/16	8	82.68	0	0.00	82.70	8	3,008	0.27%
2018/11/15	12	84.28	1	83.70	82.70	11	3,043	0.36%
2018/11/14	3	79.70	1.6	81.15	81.80	1.4	3,027	0.05%
2018/11/13	16	78.80	15.6	79.60	80.00	0.4	3,057	0.01%
2018/10/16	2	53.70	0	0.00	54.10	2	3,495	0.06%
2018/10/15	18	54.40	0	0.00	54.30	18	3,466	0.52%
2018/10/12	4	53.48	0	0.00	55.20	4	3,445	0.12%
2018/10/11	4	54.50	0	0.00	54.00	4	3,437	0.12%
2018/10/08	0	0.00	3	59.20	59.00	-3	3,388	-0.09%
2018/10/04	8	61.10	2	61.20	61.30	6	3,380	0.18%
2018/10/03	24	61.80	2	61.60	62.00	22	3,393	0.65%
2018/10/02	24.4	61.28	0.1	61.60	61.70	24.4	3,372	0.72%
2018/10/01	24	61.30	3.4	61.21	61.40	20.6	3,371	0.61%
2018/09/28	0	0.00	6.6	60.38	60.70	-6.6	3,413	-0.19%
2018/09/27	4	60.00	4	60.18	60.00	0	3,393	0.00%
2018/09/26	1	59.80	0	0.00	59.90	1	3,360	0.03%
2018/09/25	1	60.10	7	59.70	60.00	-6	3,374	-0.18%
2018/09/21	1	57.40	0	0.00	58.80	1	3,340	0.03%
2018/09/20	3	56.93	0	0.00	56.70	3	3,354	0.09%
2018/09/19	1	57.40	0	0.00	57.50	1	3,368	0.03%
2018/09/18	1	57.80	2	58.20	57.70	-1	3,390	-0.03%
2018/09/17	4	58.13	0.6	58.30	58.20	3.4	3,401	0.10%
2018/09/14	0	0.00	1	58.30	58.10	-1	3,439	-0.03%
2018/09/13	4	57.50	0	0.00	57.50	4	3,451	0.12%
2018/09/12	2	57.30	3	58.40	57.80	-1	3,438	-0.03%
2018/09/11	6	56.70	0	0.00	56.80	6	3,432	0.17%
2018/09/10	6	56.25	4	57.03	55.90	2	3,460	0.06%
2018/09/07	0	0.00	30	59.00	58.20	-30	3,457	-0.87%
2018/09/06	1	59.50	0	0.00	59.30	1	3,475	0.03%
2018/09/05	1	60.90	0	0.00	59.30	1	3,500	0.03%
2018/09/03	8.4	61.80	1	61.70	61.60	7.4	3,551	0.21%
2018/08/31	9	62.53	0	0.00	63.00	9	3,564	0.25%
2018/08/30	11	62.85	1	62.80	62.80	10	3,573	0.28%
2018/08/29	1	62.10	0	0.00	62.00	1	3,583	0.03%
2018/08/28	1	61.20	1	61.40	61.50	0	3,611	0.00%
2018/08/27	0	0.00	3	61.50	61.50	-3	3,655	-0.08%
2018/08/23	1	62.00	2	62.00	62.00	-1	3,715	-0.03%
2018/08/20	1	62.80	1	62.60	62.20	0	3,702	0.00%
2018/08/16	2	62.90	2	63.50	62.90	0	3,766	0.00%
2018/08/15	1	62.80	48	62.53	62.50	-47	3,706	-1.27%
2018/08/13	3	59.00	0	0.00	59.00	3	3,711	0.08%
2018/08/10	4	60.78	0	0.00	61.00	4	3,694	0.11%
2018/08/08	0	0.00	7	61.00	61.80	-7	3,881	-0.18%
2018/08/06	1	60.00	0	0.00	60.30	1	3,943	0.03%
2018/08/03	0	0.00	6	59.43	60.10	-6	3,930	-0.15%
2018/08/02	6	58.70	1	59.20	58.70	5	3,914	0.13%
2018/08/01	0	0.00	8	59.11	59.40	-8	3,903	-0.20%
2018/07/27	16	62.07	0	0.00	62.00	16	3,790	0.42%
2018/07/26	25	61.99	24	62.47	62.00	1	3,688	0.03%
2018/07/25	2	62.50	1	64.00	62.60	1	3,689	0.03%
2018/07/23	1	60.80	0	0.00	60.90	1	3,657	0.03%
2018/07/19	0.5	62.20	0	0.00	62.20	0.5	3,682	0.01%
2018/07/17	0	0.00	1	63.00	62.70	-1	3,685	-0.03%
2018/07/16	0	0.00	0.1	62.60	62.60	-0.1	3,682	0.00%
2018/07/11	0	0.00	5	62.00	62.00	-5	3,791	-0.13%
2018/07/06	0	0.00	1	59.50	59.90	-1	3,900	-0.03%
2018/07/05	5	60.20	0	0.00	59.60	5	3,902	0.13%
2018/07/02	1	61.50	0	0.00	61.80	1	4,159	0.02%
2018/06/28	0	0.00	10	61.45	61.20	-10	4,152	-0.24%
2018/06/27	0	0.00	13	61.34	60.70	-13	4,216	-0.31%
2018/06/26	3	61.87	5	61.60	61.60	-2	4,252	-0.05%
2018/06/25	0	0.00	21	62.96	62.60	-21	4,338	-0.48%
2018/06/21	0	0.00	4	62.93	62.90	-4	4,794	-0.08%
2018/06/20	4	62.45	3	62.60	62.40	1	4,985	0.02%
2018/06/19	3	62.70	0	0.00	62.80	3	5,034	0.06%
2018/06/15	0	0.00	15	62.83	63.20	-15	5,142	-0.29%
2018/06/14	0	0.00	5	62.50	62.20	-5	5,170	-0.10%
2018/06/13	1	61.80	97	61.89	62.10	-96	5,182	-1.85%
2018/06/12	8	63.20	51	62.61	62.70	-43	5,278	-0.81%
2018/06/08	0	0.00	0.1	64.60	65.00	-0.1	5,401	0.00%
2018/06/07	3	64.70	0	0.00	64.60	3	5,425	0.06%
2018/06/06	2	64.80	1	65.00	65.00	1	5,485	0.02%
2018/06/05	0	0.00	17.1	65.07	64.40	-17.1	5,501	-0.31%
2018/06/04	1	63.40	115	63.70	64.40	-114	5,602	-2.03%	大賣/鉅額交易
2018/06/01	0	0.00	7	62.63	62.40	-7	5,906	-0.12%
2018/05/31	1	62.10	2	61.90	61.30	-1	5,903	-0.02%
2018/05/30	3	61.80	2	61.75	61.40	1	5,995	0.02%
2018/05/29	2	62.30	0	0.00	62.70	2	6,012	0.03%
2018/05/28	1	62.80	4	62.55	62.70	-3	6,088	-0.05%
2018/05/25	0	0.00	9	62.29	62.70	-9	6,103	-0.15%
2018/05/24	4	61.15	1	61.40	61.40	3	6,106	0.05%
2018/05/23	22	61.45	11	61.48	61.20	11	6,142	0.18%
2018/05/22	0	0.00	1	61.90	61.90	-1	6,171	-0.02%
2018/05/21	1	60.00	1	61.10	62.00	0	6,146	0.00%
2018/05/18	0	0.00	2	59.55	59.60	-2	6,028	-0.03%
2018/05/17	0	0.00	1	60.10	59.70	-1	6,050	-0.02%
2018/05/16	0	0.00	17	60.14	60.00	-17	6,008	-0.28%
2018/05/15	0	0.00	0.1	58.60	58.60	-0.1	5,886	0.00%
2018/05/14	0	0.00	8	59.13	59.00	-8	6,001	-0.13%
2018/05/11	1	58.20	1	58.20	58.20	0	5,942	0.00%
2018/05/10	0	0.00	1	58.30	57.90	-1	5,939	-0.02%
2018/05/07	1	57.10	0	0.00	57.60	1	5,935	0.02%
2018/05/04	0	0.00	22	57.10	57.00	-22	5,920	-0.37%
2018/05/03	11	58.13	1	58.00	57.60	10	5,916	0.17%
2018/05/02	8	58.30	10	58.76	58.80	-2	5,917	-0.03%
2018/04/30	0	0.00	1	57.30	57.70	-1	5,881	-0.02%
2018/04/27	1	57.20	1	57.60	57.30	0	5,887	0.00%
2018/04/26	0	0.00	1	58.20	57.80	-1	5,882	-0.02%
2018/04/25	2	57.90	1	57.60	57.80	1	5,887	0.02%
2018/04/23	0	0.00	3	58.00	58.10	-3	5,918	-0.05%
2018/04/20	1	58.40	1	58.10	58.10	0	5,971	0.00%
2018/04/18	1	57.20	4	57.50	58.10	-3	5,973	-0.05%
2018/04/17	4	57.05	0	0.00	56.80	4	6,013	0.07%
2018/04/16	0	0.00	2	58.85	58.80	-2	5,966	-0.03%
2018/04/13	0	0.00	1	58.80	58.60	-1	5,943	-0.02%
2018/04/12	2	58.55	4.2	58.76	58.60	-2.2	5,904	-0.04%
2018/04/11	3	58.23	3	58.37	58.10	0	5,899	0.00%
2018/04/10	5	58.46	0	0.00	58.50	5	5,854	0.09%
2018/04/09	29	58.32	8	58.00	58.50	21	5,787	0.36%
2018/04/03	1	55.60	36	56.62	56.70	-35	5,628	-0.62%
2018/04/02	0	0.00	5	56.40	56.30	-5	5,594	-0.09%
2018/03/31	3	56.60	4.3	56.66	56.40	-1.3	5,597	-0.02%
2018/03/30	14.1	56.10	31	56.39	56.40	-16.9	5,566	-0.30%
2018/03/29	3	56.40	2.8	56.69	56.30	0.2	5,495	0.00%
2018/03/28	6.1	56.51	8.1	57.00	57.00	-2	5,485	-0.04%
2018/03/27	45.4	58.99	79	57.46	57.00	-33.6	5,392	-0.62%
2018/03/26	5	58.56	8.7	58.10	58.00	-3.7	4,942	-0.07%
2018/03/23	9	58.18	3	58.33	58.90	6	4,854	0.12%
2018/03/22	3	58.40	2	58.60	57.50	1	4,639	0.02%
2018/03/21	3	58.83	8	59.11	59.10	-5	4,534	-0.11%
2018/03/20	0	0.00	7	57.71	58.10	-7	4,400	-0.16%
2018/03/19	1	57.20	3.1	57.97	58.00	-2.1	4,319	-0.05%
2018/03/16	3.1	56.73	1	57.50	57.00	2.1	4,292	0.05%
2018/03/15	2	57.25	31	57.21	57.40	-29	4,157	-0.70%
2018/03/14	1	55.70	5	55.70	55.60	-4	4,021	-0.10%
2018/03/13	1	55.20	5	55.32	55.50	-4	3,960	-0.10%
2018/03/12	0	0.00	7	55.33	55.40	-7	3,927	-0.18%
2018/03/09	6	54.35	6	54.25	54.20	0	3,880	0.00%
2018/03/08	15	55.35	2	55.20	54.70	13	3,864	0.34%
2018/03/07	22	54.60	17	53.88	55.30	5	3,723	0.13%
2018/03/05	5	52.74	10	52.27	51.90	-5	3,440	-0.15%
2018/03/02	4	51.50	0	0.00	51.40	4	3,274	0.12%
2018/03/01	4	51.35	1.1	51.36	51.90	2.9	3,230	0.09%
2018/02/27	5.1	51.69	3	51.50	51.30	2.1	3,205	0.07%
2018/02/26	3	52.20	7.3	51.70	52.00	-4.3	3,204	-0.13%
2018/02/23	0	0.00	10	50.80	50.70	-10	3,190	-0.31%
2018/02/22	0	0.00	4	50.33	50.80	-4	3,327	-0.12%
2018/02/12	3	47.53	0	0.00	47.60	3	4,078	0.07%
2018/02/09	4	47.45	1.1	47.68	47.65	2.9	4,123	0.07%
2018/02/08	10	48.40	0	0.00	48.40	10	4,130	0.24%
2018/02/07	1.1	48.51	0.1	48.65	48.40	1	4,307	0.02%
2018/02/06	5.1	47.79	25	47.70	47.30	-19.9	4,428	-0.45%
2018/02/05	67	49.66	0.1	50.60	50.50	66.9	4,549	1.47%
2018/02/02	1	50.90	64	51.00	51.00	-63	4,559	-1.38%
2018/02/01	0.1	51.50	0	0.00	51.40	0.1	4,662	0.00%
2018/01/26	0.1	52.40	2	52.80	52.60	-1.9	5,004	-0.04%
2018/01/25	2	52.65	6	52.65	52.80	-4	4,987	-0.08%
2018/01/24	7	52.00	27	51.94	52.30	-20	4,986	-0.40%
2018/01/23	5	52.14	0	0.00	51.90	5	5,006	0.10%
2018/01/19	10	52.80	0.7	52.40	52.70	9.3	5,106	0.18%
2018/01/18	0	0.00	2	53.30	53.00	-2	5,075	-0.04%
2018/01/17	8	52.98	0	0.00	53.10	8	5,056	0.16%
2018/01/16	0	0.00	28	53.24	53.40	-28	5,001	-0.56%
2018/01/15	10	52.40	0.1	52.20	52.50	9.9	4,965	0.20%
2018/01/12	6	52.20	0	0.00	52.10	6	4,958	0.12%
2018/01/11	6	52.58	9	53.06	52.00	-3	4,944	-0.06%
2018/01/10	0.1	51.40	0	0.00	51.50	0.1	4,850	0.00%
2018/01/05	11	50.85	7	51.61	51.80	4	4,806	0.08%
2018/01/04	1	50.40	7	50.70	50.60	-6	4,759	-0.13%
2018/01/03	0	0.00	7	50.80	50.80	-7	4,753	-0.15%
2018/01/02	0	0.00	17	50.60	50.50	-17	4,720	-0.36%