潤泰全 (2915)-永豐金-萬盛券商分點個股進出

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
81.9
漲跌
▲2.3
漲幅
+2.89%
成交量
10,716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:14:30(已收盤)

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

潤泰全 (2915)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/11/22	1	79.60	36	80.51	81.90	-35	4,064	-0.86%
2024/11/21	8	79.18	38	79.82	79.60	-30	3,926	-0.76%
2024/11/20	0	79.90	0	0.00	79.00	0	3,791	0.00%
2024/11/19	1	79.49	7.5	79.96	80.00	-6.5	3,662	-0.18%
2024/11/18	30	79.00	34	79.29	78.90	-4	3,478	-0.12%
2024/11/15	13	77.30	9	77.20	76.90	4	3,355	0.12%
2024/11/14	29	75.93	0	0.00	76.20	29	3,387	0.86%
2024/11/13	0.1	77.10	0	0.00	78.00	0.1	3,389	0.00%
2024/11/12	0	0.00	2	78.80	80.00	-2	3,431	-0.06%
2024/11/11	0	0.00	5	79.80	80.00	-5	3,375	-0.15%
2024/11/07	0	0.00	5	77.90	77.50	-5	3,391	-0.15%
2024/11/01	0	0.00	2	77.75	78.40	-2	3,722	-0.05%
2024/10/29	0	0.00	0.1	76.70	77.20	-0.1	3,826	0.00%
2024/10/28	0	0.00	13	76.96	77.20	-13	3,846	-0.34%
2024/10/22	3	74.50	2	74.60	74.60	1	4,168	0.02%
2024/10/21	0	0.00	4.1	75.00	74.70	-4.1	4,276	-0.10%
2024/10/18	0	0.00	7	76.13	75.50	-7	4,416	-0.16%
2024/10/17	0	0.00	2	76.00	75.70	-2	4,530	-0.04%
2024/10/16	0	0.00	0.1	74.90	74.20	-0.1	4,694	0.00%
2024/10/15	0.1	74.47	0.3	75.00	75.30	-0.2	4,831	0.00%
2024/10/14	6	74.25	5	74.40	74.80	1	4,966	0.02%
2024/10/11	5	74.96	0.3	75.30	75.10	4.7	5,288	0.09%
2024/10/09	3.1	75.15	0	75.80	75.50	3	5,474	0.06%
2024/10/08	0.1	76.60	0	0.00	77.00	0.1	5,480	0.00%
2024/10/07	2	76.70	1	77.00	77.40	1	5,488	0.02%
2024/10/04	30	77.00	0	0.00	76.50	30	5,502	0.55%
2024/10/01	10	77.80	1	78.10	78.10	9	5,493	0.16%
2024/09/30	0	0.00	0.2	78.30	78.00	-0.2	5,556	0.00%
2024/09/26	11	77.32	0	0.00	77.10	11	5,910	0.19%
2024/09/23	2.2	77.60	1.3	78.13	77.30	0.9	5,901	0.02%
2024/09/20	6	78.07	51	78.67	78.20	-45	5,859	-0.77%
2024/09/19	1	81.20	0.1	81.24	81.50	1	5,728	0.02%
2024/09/18	0	0.00	1.2	80.25	80.30	-1.2	5,651	-0.02%
2024/09/16	0.2	78.60	0	0.00	78.70	0.2	5,603	0.00%
2024/09/13	0	0.00	3	78.30	79.00	-3	5,596	-0.05%
2024/09/12	0	77.40	0	0.00	77.50	0	5,634	0.00%
2024/09/10	1	78.00	0	0.00	77.30	1	5,685	0.02%
2024/09/09	0	0.00	0.1	79.00	79.00	-0.1	5,711	0.00%
2024/09/04	1	77.70	6	77.92	77.80	-5	5,882	-0.08%
2024/09/02	1	80.50	0	0.00	80.60	1	6,045	0.02%
2024/08/30	0	0.00	1.4	80.41	81.30	-1.4	6,048	-0.02%
2024/08/28	0	0.00	4	80.50	80.60	-4	6,039	-0.07%
2024/08/27	1	79.90	3	80.13	80.60	-2	6,071	-0.03%
2024/08/26	0	0.00	1.1	80.36	80.00	-1.1	6,098	-0.02%
2024/08/23	0.1	78.60	1	78.40	78.70	-0.9	6,101	-0.01%
2024/08/22	30	77.40	0	0.00	78.70	30	6,165	0.49%
2024/08/21	0.1	78.36	9	78.23	78.10	-9	6,205	-0.14%
2024/08/20	9	78.66	1.1	78.95	78.60	7.9	6,243	0.13%
2024/08/19	0	78.90	0	0.00	78.50	0	6,387	0.00%
2024/08/16	0	0.00	1	80.00	80.00	-1	6,427	-0.02%
2024/08/15	2	79.70	1	79.40	79.00	1	6,477	0.02%
2024/08/14	0	0.00	10	80.12	80.50	-10	6,586	-0.15%
2024/08/13	2	77.70	0	0.00	77.80	2	6,677	0.03%
2024/08/12	0	0.00	1	77.50	77.20	-1	6,912	-0.01%
2024/08/09	3	75.10	0	0.00	75.20	3	7,357	0.04%
2024/08/07	1	73.50	0	0.00	73.20	1	8,143	0.01%
2024/08/06	15.5	70.64	8	70.20	72.10	7.5	8,170	0.09%
2024/08/05	1	72.30	9.8	74.04	70.80	-8.8	8,109	-0.11%
2024/08/02	0	79.10	1	79.30	78.40	-1	7,988	-0.01%
2024/08/01	0	0.00	0.2	81.00	81.90	-0.2	7,923	0.00%
2024/07/31	0.5	79.50	8	80.14	80.30	-7.5	7,936	-0.09%
2024/07/30	0	0.00	4.4	79.17	80.00	-4.4	7,993	-0.06%
2024/07/29	2	79.24	4	79.45	78.40	-2	8,236	-0.02%
2024/07/26	2.4	79.60	8	79.73	80.60	-5.6	8,190	-0.07%
2024/07/23	3	79.17	0	0.00	79.80	3	8,087	0.04%
2024/07/22	2.2	76.78	6	76.70	77.60	-3.8	8,008	-0.05%
2024/07/19	11	79.53	100	78.80	78.80	-89	7,906	-1.13%
2024/07/17	115	82.83	5	83.30	82.00	110	7,637	1.44%	大買/鉅額交易
2024/07/16	100	81.28	110	80.98	81.00	-10	7,489	-0.13%	大賣/
2024/07/15	4.2	79.22	7	79.61	79.00	-2.9	7,333	-0.04%
2024/07/12	16	80.40	11.1	80.03	80.00	4.9	7,193	0.07%
2024/07/11	0	0.00	22	75.46	75.30	-22	6,865	-0.32%
2024/07/10	2.1	72.45	18.1	72.38	72.60	-16	6,701	-0.24%
2024/07/09	0.1	70.72	0	0.00	70.60	0.1	6,650	0.00%
2024/07/08	7	71.07	0	0.00	71.00	7	6,611	0.11%
2024/07/05	1	70.90	1	70.90	70.90	0	6,607	0.00%
2024/07/04	8.1	72.26	1	71.80	71.20	7.1	6,594	0.11%
2024/07/03	6.1	71.61	6.5	72.80	72.00	-0.4	6,528	-0.01%
2024/07/02	0	0.00	5.3	71.55	71.90	-5.3	6,310	-0.08%
2024/07/01	1	69.70	10.5	68.90	69.50	-9.5	6,131	-0.15%
2024/06/25	0	0.00	3	68.50	68.80	-3	6,020	-0.05%
2024/06/21	1	68.30	2	68.30	68.10	-1	6,000	-0.02%
2024/06/20	0	0.00	12	67.92	68.30	-12	5,950	-0.20%
2024/06/19	7	68.61	0	0.00	67.80	7	5,945	0.12%
2024/06/18	1	67.40	1	67.50	68.60	0	5,882	0.00%
2024/06/17	2	67.50	0	0.00	67.50	2	5,862	0.03%
2024/06/14	3	68.70	2	68.65	68.30	1	5,879	0.02%
2024/06/13	5	68.30	6	68.93	68.30	-1	5,818	-0.02%
2024/06/12	7	67.64	0	67.70	68.30	7	5,870	0.12%
2024/06/11	0.1	71.90	6	70.63	69.50	-6	5,843	-0.10%
2024/06/07	14	72.15	30	71.84	71.90	-16	5,753	-0.28%
2024/06/06	0	0.00	11	69.58	70.00	-11	5,620	-0.20%
2024/06/05	1	68.60	2	68.80	68.70	-1	5,586	-0.02%
2024/06/04	1	68.50	0.1	68.70	68.80	0.9	5,577	0.02%
2024/06/03	0	0.00	0.1	68.60	68.80	-0.1	5,561	0.00%
2024/05/31	0	0.00	6	68.17	68.30	-6	5,542	-0.11%
2024/05/30	2	67.00	10.4	67.41	67.00	-8.4	5,501	-0.15%
2024/05/29	0	0.00	20	67.55	67.90	-20	5,484	-0.36%
2024/05/28	1	68.60	5	68.56	68.80	-4	5,425	-0.07%
2024/05/27	0.2	67.00	4	67.40	67.00	-3.8	5,376	-0.07%
2024/05/24	27	66.31	2	66.65	66.90	25	5,334	0.47%
2024/05/23	7.2	66.34	4	65.63	65.70	3.2	5,260	0.06%
2024/05/22	1	67.70	2	68.05	67.90	-1	5,098	-0.02%
2024/05/21	7	67.84	11	67.82	67.80	-4	5,034	-0.08%
2024/05/20	13.1	69.30	1.3	69.72	68.70	11.8	4,930	0.24%
2024/05/17	8	71.49	10	70.54	70.70	-2	4,760	-0.04%
2024/05/16	2.1	72.86	10	73.18	72.10	-7.9	4,542	-0.17%
2024/05/15	18	73.02	30.8	73.97	73.20	-12.8	4,294	-0.30%
2024/05/14	61.4	68.64	16	69.40	68.20	45.4	3,836	1.18%
2024/05/13	3	68.60	26.8	66.92	69.60	-23.8	3,435	-0.69%
2024/05/10	1.2	63.20	22	63.18	63.30	-20.8	2,980	-0.70%
2024/05/09	12	62.27	0	0.00	61.90	12	2,902	0.41%
2024/05/08	1.1	62.08	0	0.00	62.60	1.1	2,873	0.04%
2024/05/07	1.3	63.00	0	0.00	63.00	1.3	2,812	0.05%
2024/05/06	5	63.56	4	63.68	63.70	1	2,761	0.04%
2024/05/03	0	0.00	2	63.55	62.60	-2	2,682	-0.07%
2024/05/02	23.1	63.41	13.1	63.65	63.60	10	2,583	0.39%
2024/04/30	20	61.30	0	0.00	60.20	20	2,289	0.87%
2024/04/29	0	0.00	1	61.00	61.10	-1	2,258	-0.04%
2024/04/26	0	0.00	3	60.20	60.10	-3	2,223	-0.13%
2024/04/24	1	59.70	0	0.00	59.60	1	2,201	0.05%
2024/04/22	0	0.00	1.6	60.11	60.00	-1.6	2,260	-0.07%
2024/04/19	0	0.00	1	58.70	59.60	-1	2,216	-0.05%
2024/04/18	0	0.00	8	59.58	60.00	-8	2,202	-0.36%
2024/04/17	1	58.30	0	0.00	58.60	1	2,198	0.05%
2024/04/16	7	58.44	0	0.00	58.40	7	2,188	0.32%
2024/04/12	0	0.00	2	59.50	59.30	-2	2,166	-0.09%
2024/04/11	0	0.00	30	59.70	59.80	-30	2,169	-1.38%
2024/04/10	0	59.80	0	0.00	60.30	0	2,168	0.00%
2024/04/09	0.5	59.80	1	59.90	59.90	-0.5	2,194	-0.02%
2024/04/02	32	60.06	2	59.90	59.90	30	2,339	1.28%
2024/04/01	0	0.00	3	60.20	60.30	-3	2,359	-0.13%
2024/03/26	1	59.30	2	59.40	59.00	-1	2,383	-0.04%
2024/03/22	1	59.00	7	58.84	59.00	-6	2,438	-0.25%
2024/03/21	0	58.70	0	0.00	58.80	0	2,460	0.00%
2024/03/20	2.1	57.96	3	58.40	57.80	-0.9	2,629	-0.04%
2024/03/19	3	58.63	5	58.20	58.20	-2	2,641	-0.08%
2024/03/18	0	0.00	5	59.30	59.10	-5	2,600	-0.19%
2024/03/15	1	59.20	0	0.00	59.20	1	2,652	0.04%
2024/03/14	4	59.30	2	59.60	59.60	2	2,577	0.08%
2024/03/13	18	61.20	0	0.00	61.20	18	2,512	0.72%
2024/03/12	5	61.10	0	0.00	61.20	5	2,524	0.20%
2024/03/11	0	0.00	1	60.30	60.80	-1	2,537	-0.04%
2024/03/08	0	59.30	0	0.00	59.30	0	2,500	0.00%
2024/03/05	0	0.00	4	59.53	59.50	-4	2,560	-0.16%
2024/03/04	0	0.00	3	59.20	59.10	-3	2,569	-0.12%
2024/03/01	0	0.00	0.8	59.40	59.50	-0.8	2,552	-0.03%
2024/02/29	0	0.00	1	59.50	59.20	-1	2,556	-0.04%
2024/02/23	1	60.20	0	0.00	60.20	1	2,534	0.04%
2024/02/22	0	0.00	0.1	61.00	60.50	-0.1	2,556	0.00%
2024/02/19	0.5	60.76	1	61.10	61.10	-0.5	2,695	-0.02%
2024/02/16	0	0.00	0	60.10	60.40	0	2,858	0.00%
2024/02/15	0	0.00	0.3	60.20	60.20	-0.3	3,005	-0.01%
2024/02/05	1	60.20	0	0.00	60.40	1	2,996	0.03%
2024/01/30	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/26	0	0.00	4	61.03	61.10	-4	2,962	-0.14%
2024/01/24	0	0.00	55	60.80	60.50	-55	2,979	-1.85%
2024/01/22	3	60.33	2	60.40	60.10	1	2,978	0.03%
2024/01/19	4	60.35	2.5	60.50	60.30	1.5	2,970	0.05%
2024/01/18	1	60.20	0	0.00	60.30	1	2,970	0.03%
2024/01/17	1.4	60.39	1	60.30	60.10	0.4	2,954	0.01%
2024/01/16	2.1	61.30	0	0.00	61.10	2.1	2,902	0.07%
2024/01/11	2	62.55	0	0.00	62.60	2	2,883	0.07%
2024/01/09	1	63.00	0	0.00	63.00	1	2,973	0.03%
2024/01/08	1	63.20	0.1	64.00	63.20	0.9	2,961	0.03%
2024/01/04	1	63.80	0	0.00	63.80	1	2,930	0.03%
2024/01/03	3.1	64.50	0	0.00	64.50	3.1	2,926	0.10%
2024/01/02	0	0.00	25	65.05	64.90	-25	2,881	-0.87%
2023/12/29	2.1	64.28	12	64.00	64.30	-9.9	2,801	-0.35%
2023/12/28	3	63.97	0	0.00	64.10	3	2,782	0.11%
2023/12/27	1	63.70	41	63.50	63.50	-40	2,750	-1.45%
2023/12/26	1	63.40	1	63.10	63.40	0	2,721	0.00%
2023/12/25	2	63.00	12	63.00	62.80	-10	2,719	-0.37%
2023/12/21	0	0.00	1	62.60	62.50	-1	2,701	-0.04%
2023/12/20	3	62.70	0	0.00	62.60	3	2,688	0.11%
2023/12/19	10.1	62.60	0	0.00	62.60	10.1	2,667	0.38%
2023/12/18	30	63.47	0	0.00	63.60	30	2,641	1.14%
2023/12/15	2	63.40	6	63.25	63.10	-4	2,638	-0.15%
2023/12/14	11	62.97	0	0.00	62.70	11	2,470	0.45%
2023/12/13	2	62.40	0	0.00	62.00	2	2,421	0.08%
2023/12/12	0	62.20	0	0.00	62.40	0	2,424	0.00%
2023/12/11	0	0.00	1	63.20	63.50	-1	2,352	-0.04%
2023/12/08	2.1	63.30	0	0.00	63.10	2.1	2,347	0.09%
2023/12/07	0.1	63.90	0	0.00	63.70	0.1	2,338	0.00%
2023/12/06	0	0.00	5.6	64.51	64.50	-5.6	2,304	-0.24%
2023/12/05	38	63.50	1.3	63.68	63.70	36.7	2,257	1.63%
2023/12/04	0	0.00	4	63.60	63.90	-4	2,232	-0.18%
2023/12/01	0	0.00	5	62.80	62.70	-5	2,201	-0.23%
2023/11/27	0	0.00	0.1	61.80	61.10	-0.1	2,104	-0.01%
2023/11/23	0	0.00	2	61.70	61.90	-2	2,147	-0.09%
2023/11/22	0	0.00	8	61.40	61.30	-8	2,142	-0.37%
2023/11/20	2	62.00	0	0.00	61.50	2	2,102	0.10%
2023/11/17	14	63.71	0	0.00	63.30	14	2,026	0.69%
2023/11/16	1	64.90	1	64.00	64.00	0	2,018	0.00%
2023/11/15	5	63.70	3	63.73	64.80	2	2,009	0.10%
2023/11/14	2	60.40	10	60.95	62.30	-8	1,838	-0.44%
2023/11/10	0	0.00	0.3	58.30	58.60	-0.3	1,729	-0.02%
2023/11/08	0.8	58.80	0	0.00	58.80	0.8	1,791	0.04%
2023/11/06	0	0.00	55	59.00	58.70	-55	1,851	-2.97%
2023/11/03	0	0.00	2	58.80	58.70	-2	1,908	-0.10%
2023/11/01	0	56.80	0	0.00	56.60	0	1,920	0.00%
2023/10/31	0	0.00	4	56.80	57.20	-4	1,919	-0.21%
2023/10/30	0	0.00	0	57.40	57.20	0	1,939	0.00%
2023/10/26	2	57.50	0	0.00	57.10	2	1,973	0.10%
2023/10/25	0.2	58.30	5	58.40	58.00	-4.8	1,973	-0.24%
2023/10/20	0	0.00	1	57.70	57.70	-1	2,020	-0.05%
2023/10/19	1	58.40	0	0.00	58.00	1	2,050	0.05%
2023/10/18	5	58.42	0	0.00	59.00	5	2,054	0.24%
2023/10/13	0	0.00	5	59.50	59.30	-5	2,087	-0.24%
2023/10/12	1	59.30	0	0.00	59.20	1	2,085	0.05%
2023/10/06	0.1	58.90	0	0.00	59.00	0.1	2,076	0.00%
2023/10/04	2	58.35	0	58.70	58.20	2	2,112	0.09%
2023/10/02	5	58.90	0	0.00	58.60	5	2,114	0.24%
2023/09/28	5	59.10	1	58.80	58.80	4	2,136	0.19%
2023/09/27	2.5	58.58	1	58.50	58.40	1.5	2,160	0.07%
2023/09/26	2	58.90	0	0.00	58.80	2	2,205	0.09%
2023/09/22	2	59.35	0	0.00	59.50	2	2,207	0.09%
2023/09/21	8	59.80	0.3	60.00	59.70	7.7	2,215	0.35%
2023/09/20	2	60.00	0	0.00	60.50	2	2,219	0.09%
2023/09/19	1	60.30	0	0.00	60.80	1	2,185	0.05%
2023/09/18	7	60.20	0	0.00	60.30	7	2,180	0.32%
2023/09/14	1	60.40	0	0.00	60.50	1	2,187	0.05%
2023/09/13	1	60.50	0	0.00	60.10	1	2,200	0.05%
2023/09/06	1	61.20	0.6	61.30	61.20	0.4	2,312	0.02%
2023/09/04	4	62.25	0	0.00	62.30	4	2,338	0.17%
2023/09/01	0	0.00	1	62.10	61.90	-1	2,375	-0.04%
2023/08/31	2	62.10	0	0.00	62.30	2	2,414	0.08%
2023/08/30	1	62.10	0.1	62.20	62.00	1	2,532	0.04%
2023/08/29	0	0.00	15	62.20	62.30	-15	2,537	-0.59%
2023/08/28	14	60.89	0	0.00	60.70	14	2,489	0.56%
2023/08/25	1	60.20	0	0.00	60.20	1	2,493	0.04%
2023/08/24	10	59.35	5	59.20	59.50	5	2,478	0.20%
2023/08/23	5	59.40	0	0.00	59.50	5	2,478	0.20%
2023/08/22	12	59.68	11	61.00	59.70	1	2,494	0.04%
2023/08/21	5	59.90	0	0.00	60.90	5	2,498	0.20%
2023/08/18	5	58.80	2	59.00	58.90	3	2,458	0.12%
2023/08/17	0	0.00	0.1	58.90	59.60	-0.1	2,466	0.00%
2023/08/16	5	59.90	1	60.30	60.20	4	2,440	0.16%
2023/08/15	5	61.10	3	60.73	60.90	2	2,422	0.08%
2023/08/10	51	59.85	0	0.00	60.10	51	2,394	2.13%
2023/08/09	17.1	61.50	1	62.10	61.80	16.1	2,443	0.66%
2023/08/08	0	0.00	1	62.60	62.20	-1	2,391	-0.04%
2023/08/04	1	61.90	5	62.10	62.20	-4	2,405	-0.17%
2023/08/02	3	62.23	10	62.05	62.50	-7	2,421	-0.29%
2023/08/01	0	0.00	4	62.53	62.70	-4	2,406	-0.17%
2023/07/31	1	61.80	0	0.00	62.00	1	2,392	0.04%
2023/07/28	1	61.60	7	61.79	61.70	-6	2,397	-0.25%
2023/07/27	1	62.20	1	62.00	62.10	0	2,392	0.00%
2023/07/26	0.1	61.38	6	61.47	61.20	-5.9	2,387	-0.25%
2023/07/25	1.1	60.90	0	0.00	61.00	1.1	2,387	0.05%
2023/07/24	1	60.80	4.3	61.13	61.30	-3.3	2,419	-0.13%
2023/07/19	8	60.70	0	0.00	60.80	8	2,503	0.32%
2023/07/18	0	0.00	1	61.60	62.20	-1	2,509	-0.04%
2023/07/17	0	0.00	5	61.40	61.40	-5	2,506	-0.20%
2023/07/13	20	61.01	0	0.00	60.90	20	2,540	0.79%
2023/07/12	0	0.00	1	62.10	61.20	-1	2,541	-0.04%
2023/07/10	0	0.00	2	61.50	61.50	-2	2,568	-0.08%
2023/07/06	0	0.00	10	60.95	60.60	-10	2,596	-0.39%
2023/07/05	1.2	62.83	0	0.00	61.90	1.2	2,579	0.05%
2023/07/04	0	0.00	1.2	61.22	62.50	-1.2	2,562	-0.05%
2023/07/03	3	60.50	2	60.70	61.00	1	2,547	0.04%
2023/06/30	1	60.70	0	0.00	60.20	1	2,549	0.04%
2023/06/29	2	60.70	0	0.00	60.40	2	2,569	0.08%
2023/06/28	0.1	60.15	1	61.00	60.80	-0.9	2,579	-0.04%
2023/06/27	0	0.00	1	59.40	59.50	-1	2,582	-0.04%
2023/06/26	0	0.00	1.1	59.43	59.10	-1.1	2,604	-0.04%
2023/06/19	6.1	59.52	13	59.76	59.80	-6.9	2,647	-0.26%
2023/06/16	0.2	60.60	0	0.00	59.60	0.2	2,694	0.01%
2023/06/15	11.1	60.61	1	60.70	60.70	10.1	2,738	0.37%
2023/06/14	8.1	60.50	3	60.30	60.50	5.1	2,795	0.18%
2023/06/13	0.7	60.86	4	61.18	60.70	-3.3	2,879	-0.11%
2023/06/09	6	61.15	2	61.35	61.10	4	3,130	0.13%
2023/06/07	6	60.55	2	61.10	61.40	4	3,131	0.13%
2023/06/06	8.2	60.77	10.2	60.65	60.90	-2	3,097	-0.06%
2023/06/05	5.3	59.92	4.3	60.17	60.50	1	3,067	0.03%
2023/06/01	0	0.00	1	57.00	57.00	-1	2,946	-0.03%
2023/05/31	0	0.00	2	56.30	57.00	-2	2,965	-0.07%
2023/05/30	0.1	56.40	0	0.00	56.20	0.1	2,965	0.00%
2023/05/29	2	56.10	0	0.00	56.40	2	3,006	0.07%
2023/05/26	0	56.20	0	0.00	55.90	0	3,012	0.00%
2023/05/25	2	56.60	0	0.00	56.50	2	2,995	0.07%
2023/05/24	0.5	57.20	0	0.00	57.30	0.5	2,992	0.02%
2023/05/19	2	56.15	0	0.00	56.10	2	2,997	0.07%
2023/05/18	0	0.00	6.4	56.32	56.10	-6.4	3,012	-0.21%
2023/05/15	7	54.70	0	0.00	54.70	7	3,008	0.23%
2023/05/12	7	56.54	0	0.00	56.50	7	2,950	0.24%
2023/05/11	2.1	56.75	0	0.00	56.70	2.1	2,945	0.07%
2023/05/09	1	58.00	0	0.00	57.90	1	2,925	0.03%
2023/05/08	1	58.40	5	58.50	58.50	-4	2,929	-0.14%
2023/05/04	0	0.00	6	58.37	58.40	-6	2,950	-0.20%
2023/05/03	1	57.50	0	0.00	57.70	1	2,957	0.03%
2023/04/28	0	0.00	6	58.10	57.80	-6	3,084	-0.19%
2023/04/27	0	0.00	0	58.00	58.00	0	3,080	0.00%
2023/04/26	2	57.50	0	0.00	57.60	2	3,038	0.07%
2023/04/20	2	56.60	0	0.00	56.40	2	2,802	0.07%
2023/04/19	1	57.20	3	57.10	56.70	-2	2,804	-0.07%
2023/04/18	1.1	57.50	10	57.60	57.20	-9	2,794	-0.32%
2023/04/17	1	58.10	0	0.00	58.00	1	2,807	0.04%
2023/04/14	1	58.00	0	0.00	58.00	1	2,819	0.04%
2023/04/13	0.1	58.30	0	0.00	58.10	0.1	2,815	0.00%
2023/04/12	0	0.00	10	58.35	58.40	-10	2,803	-0.36%
2023/04/11	0	0.00	1	57.40	57.40	-1	2,790	-0.04%
2023/04/10	0	0.00	1	57.10	56.90	-1	2,807	-0.04%
2023/04/07	1	56.40	1	57.00	56.70	0	2,833	0.00%
2023/03/31	2	56.85	0.7	56.90	56.50	1.3	2,882	0.04%
2023/03/30	4	57.10	10	56.97	56.80	-6	3,082	-0.19%
2023/03/29	0	0.00	11	56.72	57.10	-11	3,300	-0.33%
2023/03/24	1	57.00	0	0.00	57.00	1	4,147	0.02%
2023/03/23	11.6	56.98	0	0.00	57.00	11.6	4,176	0.28%
2023/03/22	7	57.03	2	57.40	57.00	5	4,223	0.12%
2023/03/21	3.1	57.10	1	57.30	56.80	2.1	4,286	0.05%
2023/03/20	5	55.80	3	55.87	55.60	2	4,364	0.05%
2023/03/17	24	57.96	0	0.00	57.90	24	4,349	0.55%
2023/03/16	11	58.28	1	58.50	58.30	10	4,469	0.22%
2023/03/15	10.1	58.77	204.7	59.12	58.50	-194.6	4,473	-4.35%	大賣/鉅額交易
2023/03/14	0	65.00	69	65.00	64.60	-69	4,278	-1.61%
2023/03/13	5.1	65.21	3	65.30	65.50	2.1	4,489	0.05%
2023/03/10	0.3	66.20	0	66.20	66.00	0.2	4,567	0.00%
2023/03/09	0	0.00	1	67.50	66.80	-1	4,610	-0.02%
2023/03/08	1	67.00	1	67.00	67.20	0	4,630	0.00%
2023/03/07	0	0.00	6.3	67.04	67.10	-6.3	4,640	-0.14%
2023/03/06	0	0.00	1	66.80	66.70	-1	4,661	-0.02%
2023/03/03	0	0.00	3	65.90	66.00	-3	4,712	-0.06%
2023/03/02	0	66.30	0	0.00	66.20	0	4,796	0.00%
2023/03/01	0	66.60	0	0.00	66.40	0	4,886	0.00%
2023/02/21	0	0.00	23	68.05	67.70	-23	5,012	-0.46%
2023/02/20	0	0.00	97	68.10	68.10	-97	5,120	-1.89%
2023/02/17	1	67.90	136	68.15	67.80	-135	5,238	-2.58%	大賣/鉅額交易
2023/02/16	1	67.60	0	0.00	68.00	1	5,406	0.02%
2023/02/15	0	0.00	3	67.43	67.40	-3	5,452	-0.06%
2023/02/13	0	0.00	10	66.00	66.10	-10	5,500	-0.18%
2023/02/08	7	66.80	0	0.00	66.60	7	5,621	0.12%
2023/02/06	1	66.70	0.4	66.70	66.40	0.7	5,757	0.01%
2023/02/03	0	0.00	1	67.50	67.50	-1	5,774	-0.02%
2023/02/02	0.1	67.93	1	68.00	67.90	-0.9	5,809	-0.02%
2023/02/01	1	67.00	0	0.00	67.40	1	5,872	0.02%
2023/01/31	4	66.80	3	65.70	66.90	1	5,928	0.02%
2023/01/30	0.1	64.10	0	0.00	65.10	0.1	5,901	0.00%
2023/01/17	1	63.70	1.6	63.88	63.70	-0.6	5,863	-0.01%
2023/01/16	0	64.00	1	63.80	63.80	-1	5,931	-0.02%
2023/01/13	0	0.00	1	64.40	64.00	-1	5,991	-0.02%
2023/01/12	0	0.00	0	64.50	64.40	0	6,134	0.00%
2023/01/11	1	64.20	0	0.00	64.00	1	6,288	0.02%
2023/01/10	0	0.00	1	64.00	64.00	-1	6,318	-0.02%
2023/01/09	0	0.00	4	63.70	64.00	-4	6,329	-0.06%
2023/01/06	0	63.20	0	0.00	63.10	0	6,363	0.00%
2023/01/05	0.5	63.90	2	63.60	63.30	-1.6	6,551	-0.02%
2023/01/04	1	65.00	0.2	64.70	64.20	0.8	6,812	0.01%
2022/12/30	0	0.00	1	65.80	65.00	-1	6,950	-0.01%
2022/12/29	0	65.80	0	0.00	65.90	0	6,996	0.00%
2022/12/28	1	67.50	0	0.00	66.90	1	7,119	0.01%
2022/12/27	1	68.00	3	68.00	67.90	-2	7,294	-0.03%
2022/12/26	0	0.00	1	67.29	67.30	-1	7,293	-0.01%
2022/12/23	1	66.70	1	66.60	66.70	0	7,274	0.00%
2022/12/22	4	67.20	4.3	66.86	66.60	-0.3	7,234	0.00%
2022/12/20	5.5	65.13	3	65.13	64.10	2.5	6,836	0.04%
2022/12/19	20.1	66.50	0	0.00	67.00	20.1	6,653	0.30%
2022/12/16	2	70.30	2	69.70	68.70	0	6,402	0.00%
2022/12/15	4	69.30	5	69.20	69.10	-1	6,149	-0.02%
2022/12/14	0.2	68.52	2.1	68.40	69.30	-1.9	6,138	-0.03%
2022/12/13	0	0.00	1	67.30	66.90	-1	6,097	-0.02%
2022/12/12	23.3	66.50	6	66.33	66.50	17.3	6,108	0.28%
2022/12/08	2	68.90	5	69.36	69.10	-3	5,996	-0.05%
2022/12/07	9	71.56	6	70.68	71.30	3	5,828	0.05%
2022/12/06	16	70.73	5.1	69.92	70.00	10.9	5,757	0.19%
2022/12/05	7	70.14	7.1	70.02	70.40	-0.1	5,702	0.00%
2022/12/02	1	67.40	23.4	67.91	67.20	-22.4	5,566	-0.40%
2022/12/01	1	66.20	0	0.00	66.30	1	5,549	0.02%
2022/11/30	0	0.00	20	66.05	66.30	-20	5,543	-0.36%
2022/11/28	2	65.20	4.4	65.80	66.10	-2.4	5,623	-0.04%
2022/11/25	5	66.82	1.3	67.03	66.00	3.7	5,670	0.07%
2022/11/24	3.3	66.57	11.4	66.75	66.80	-8.1	5,627	-0.14%
2022/11/23	0.4	65.00	15.2	65.13	65.00	-14.8	5,536	-0.27%
2022/11/22	4	63.05	3.2	63.18	64.00	0.8	5,479	0.01%
2022/11/21	0	0.00	1.1	64.51	64.10	-1.1	5,480	-0.02%
2022/11/18	0	0.00	1.1	64.04	64.00	-1.1	5,485	-0.02%
2022/11/17	0	0.00	17.4	63.81	63.90	-17.4	5,456	-0.32%
2022/11/16	50	66.00	1.4	65.31	65.20	48.6	5,409	0.90%
2022/11/15	24.3	66.70	6.2	66.47	67.10	18.1	5,317	0.34%
2022/11/14	15.1	65.01	7.3	64.60	65.00	7.8	5,222	0.15%
2022/11/11	6	62.05	5.2	62.51	62.70	0.8	5,066	0.02%
2022/11/10	0.1	60.90	0.1	61.10	61.10	0	5,028	0.00%
2022/11/09	53	61.90	0	62.00	61.50	53	5,132	1.03%
2022/11/08	50	59.50	5.7	60.80	61.20	44.3	5,205	0.85%
2022/11/07	1	58.60	2.2	59.43	59.30	-1.2	5,240	-0.02%
2022/11/04	4	59.53	6	59.30	59.60	-2	5,279	-0.04%
2022/11/03	46	59.01	6.2	58.24	59.20	39.8	5,334	0.75%
2022/11/02	0	0.00	3.2	57.51	58.60	-3.2	5,400	-0.06%
2022/11/01	1	55.90	18.6	56.06	56.70	-17.6	5,495	-0.32%
2022/10/31	1.2	55.47	1.1	55.41	55.20	0.1	5,540	0.00%
2022/10/28	6	55.53	10.3	55.62	55.80	-4.3	5,610	-0.08%
2022/10/27	0	0.00	1.1	53.58	54.80	-1.1	5,593	-0.02%
2022/10/26	0.1	53.00	0	0.00	52.80	0.1	5,660	0.00%
2022/10/25	2.1	52.51	0	0.00	52.60	2.1	6,121	0.03%
2022/10/24	9.1	53.18	1	54.40	52.90	8.1	6,126	0.13%
2022/10/21	0.2	53.87	12	54.21	53.70	-11.9	6,112	-0.19%
2022/10/20	0.1	52.00	7.1	53.23	53.40	-7.1	6,148	-0.11%
2022/10/19	0.1	52.40	6	52.82	52.30	-5.9	6,231	-0.10%
2022/10/18	0	51.00	1	51.50	51.40	-1	6,302	-0.02%
2022/10/14	22	51.03	24.5	51.24	51.00	-2.5	6,956	-0.04%
2022/10/13	33.4	51.58	25	53.22	50.90	8.4	7,122	0.12%
2022/10/12	46.2	53.69	31.3	53.29	53.60	14.9	6,937	0.21%
2022/10/11	6	50.13	3	50.50	50.10	3	6,663	0.05%
2022/10/07	0.4	51.10	10	50.84	51.00	-9.6	6,601	-0.15%
2022/10/06	4	50.25	9.1	50.49	50.60	-5.1	6,516	-0.08%
2022/10/05	4	50.16	24	50.28	50.00	-20	6,463	-0.31%
2022/10/04	12.8	49.59	117	49.68	49.65	-104.2	6,343	-1.64%	大賣/鉅額交易
2022/10/03	1	50.30	1	50.70	50.30	0	6,162	0.00%
2022/09/30	0.1	51.00	5	50.30	51.10	-5	6,152	-0.08%
2022/09/28	1	51.49	20	50.60	50.50	-19	6,156	-0.31%
2022/09/27	0	0.00	2.1	51.81	52.60	-2.1	6,155	-0.03%
2022/09/26	0	51.10	56.1	51.08	51.40	-56	6,133	-0.91%
2022/09/23	0	0.00	3	52.60	52.10	-3	6,099	-0.05%
2022/09/22	1.1	52.39	0.1	52.20	52.40	1	6,093	0.02%
2022/09/21	0.1	52.50	3	52.80	52.60	-3	6,041	-0.05%
2022/09/20	0.1	52.40	0	0.00	52.50	0.1	5,984	0.00%
2022/09/19	0.5	52.24	0	0.00	52.60	0.5	5,970	0.01%
2022/09/16	0	52.97	1.1	53.29	53.30	-1	5,887	-0.02%
2022/09/15	0.3	54.02	2.3	54.10	53.70	-2	5,850	-0.03%
2022/09/14	0	54.07	0	0.00	54.10	0	5,847	0.00%
2022/09/13	0.2	55.27	0	0.00	55.10	0.2	5,849	0.00%
2022/09/12	3.1	54.71	7	55.07	55.10	-3.9	5,862	-0.07%
2022/09/08	6	54.24	1	54.80	54.90	5	5,858	0.09%
2022/09/07	10	56.80	0	0.00	55.20	10	5,795	0.17%
2022/09/06	3.1	58.54	4	57.60	57.90	-0.9	5,722	-0.02%
2022/09/05	2.4	59.65	0	0.00	59.40	2.4	5,698	0.04%
2022/09/02	4	60.80	0	0.00	60.10	4	5,705	0.07%
2022/09/01	3	63.10	17.1	62.21	62.50	-14.1	5,643	-0.25%
2022/08/31	0	0.00	1	65.70	65.40	-1	5,586	-0.02%
2022/08/30	0.1	66.00	0	0.00	66.00	0.1	5,581	0.00%
2022/08/29	5	65.06	5.1	65.20	65.30	-0.1	5,569	0.00%
2022/08/26	0.1	66.50	0.2	67.20	66.80	-0.1	5,540	0.00%
2022/08/24	0	64.80	0	0.00	65.00	0	5,491	0.00%
2022/08/23	1.3	65.70	0	0.00	65.20	1.3	5,494	0.02%
2022/08/19	1.1	65.69	1.1	65.66	65.80	0	5,520	0.00%
2022/08/18	3	65.44	0	0.00	66.00	3	5,506	0.05%
2022/08/17	5	66.14	7	66.30	66.30	-2	5,508	-0.04%
2022/08/16	12.2	66.21	3	66.70	66.30	9.2	5,509	0.17%
2022/08/15	11.1	68.75	1.3	68.24	68.70	9.8	5,406	0.18%
2022/08/12	6.1	65.00	11	64.35	65.30	-4.9	5,302	-0.09%
2022/08/11	0	63.50	3.8	62.78	63.70	-3.8	5,286	-0.07%
2022/08/10	0.7	61.34	0	0.00	61.00	0.7	5,273	0.01%
2022/08/09	2.1	60.04	0	0.00	60.70	2.1	5,321	0.04%
2022/08/08	0.4	65.01	0.5	65.20	64.50	-0.1	5,342	0.00%
2022/08/05	0.1	64.95	1.1	65.00	65.00	-0.9	5,284	-0.02%
2022/08/04	1.1	63.11	10.1	62.90	63.70	-9	5,441	-0.17%
2022/08/03	5	65.00	0	0.00	65.00	5	5,496	0.09%
2022/08/02	20	65.87	21.2	65.48	65.90	-1.2	5,716	-0.02%
2022/08/01	3	61.97	967.5	62.01	65.50	-964.5	6,231	-15.48%	大賣/鉅額交易
2022/07/29	3.6	61.60	2	61.60	61.60	1.6	5,753	0.03%
2022/07/28	4.3	68.77	2	68.20	68.40	2.3	5,718	0.04%
2022/07/27	2.2	68.38	4.1	68.30	69.10	-1.9	5,796	-0.03%
2022/07/26	13.1	70.31	0.1	70.00	69.30	13	5,796	0.22%
2022/07/25	1	66.70	6.3	67.30	67.90	-5.3	5,627	-0.09%
2022/07/22	19.6	66.12	168.7	63.59	66.60	-149	5,429	-2.74%	大賣/鉅額交易
2022/07/21	0.2	65.70	19	65.70	65.70	-18.8	5,007	-0.37%
2022/07/20	14.4	79.05	2	74.45	72.90	12.4	4,995	0.25%
2022/07/19	8.3	81.14	0	0.00	80.90	8.3	4,811	0.17%
2022/07/18	0.1	80.50	10.1	80.00	80.50	-10.1	4,803	-0.21%
2022/07/15	12	78.60	3.1	78.88	78.30	8.9	4,784	0.19%
2022/07/14	3.1	77.25	3	78.30	78.40	0.1	4,787	0.00%
2022/07/13	0	77.90	2	78.20	78.00	-2	4,809	-0.04%
2022/07/12	2	76.42	0	0.00	75.50	2	4,882	0.04%
2022/07/11	0.1	77.60	0	0.00	77.60	0.1	4,875	0.00%
2022/07/08	0.1	77.22	0	0.00	76.90	0.1	4,849	0.00%
2022/07/06	1	74.90	0	0.00	74.50	1	4,955	0.02%
2022/07/05	1	74.86	0	0.00	76.30	1	4,990	0.02%
2022/07/04	0	0.00	1	74.10	74.50	-1	4,992	-0.02%
2022/07/01	1.4	74.22	1.2	74.64	73.50	0.3	5,045	0.00%
2022/06/30	1	77.50	0	0.00	77.60	1	4,978	0.02%
2022/06/29	0	79.50	0	0.00	79.80	0	4,966	0.00%
2022/06/27	0	0.00	9.2	80.70	80.80	-9.2	5,006	-0.18%
2022/06/24	0	79.00	1.5	79.83	79.60	-1.5	5,041	-0.03%
2022/06/23	0	78.60	1	78.50	78.20	-1	5,069	-0.02%
2022/06/22	3	80.26	3	79.20	79.10	0	5,110	0.00%
2022/06/21	2	80.55	6	80.58	81.40	-4	5,123	-0.08%
2022/06/20	0.4	80.28	0	0.00	78.80	0.4	5,159	0.01%
2022/06/17	1	81.50	0	0.00	82.60	1	5,198	0.02%
2022/06/16	0	0.00	1	85.30	82.40	-1	5,186	-0.02%
2022/06/15	1	85.30	0	0.00	84.30	1	5,201	0.02%
2022/06/14	1	84.00	0	0.00	84.00	1	5,223	0.02%
2022/06/13	0.3	84.40	2	84.50	84.00	-1.7	5,256	-0.03%
2022/06/10	1	86.20	1	86.90	87.20	0	5,238	0.00%
2022/06/09	1	85.90	0	0.00	86.00	1	5,240	0.02%
2022/06/08	0	0.00	1	85.90	85.50	-1	5,261	-0.02%
2022/06/07	0	85.10	0.2	84.70	85.00	-0.2	5,310	0.00%
2022/06/06	1	84.40	0	0.00	84.60	1	5,366	0.02%
2022/06/02	0	85.00	16.5	84.58	84.40	-16.5	5,475	-0.30%
2022/06/01	1	85.51	0	0.00	85.10	1	5,590	0.02%
2022/05/30	0.3	84.77	22	84.25	85.10	-21.7	5,656	-0.38%
2022/05/27	1.1	82.66	0	82.50	83.20	1.1	5,653	0.02%
2022/05/26	5.2	82.14	0	0.00	81.80	5.2	5,707	0.09%
2022/05/25	0.1	82.00	0.2	82.40	82.30	-0.1	5,806	0.00%
2022/05/24	2.1	83.22	0	0.00	81.50	2.1	6,042	0.04%
2022/05/23	1	83.40	0	0.00	83.20	1	6,136	0.02%
2022/05/20	0.2	82.60	0	0.00	82.30	0.2	6,238	0.00%
2022/05/19	0	82.10	1	82.20	81.90	-1	6,341	-0.02%
2022/05/18	3.3	84.53	0	0.00	84.10	3.3	6,319	0.05%
2022/05/17	0.1	83.57	0	0.00	83.80	0.1	6,370	0.00%
2022/05/16	2.5	81.51	0	0.00	81.00	2.5	6,264	0.04%
2022/05/13	3	83.03	2	81.60	82.90	1	6,165	0.02%
2022/05/12	10	83.15	18	83.15	82.00	-8	6,064	-0.13%
2022/05/11	5.1	87.87	5	87.56	86.50	0.1	5,834	0.00%
2022/05/10	20.5	88.05	32	87.89	87.60	-11.5	5,686	-0.20%
2022/05/09	33.5	92.56	21.3	95.37	91.00	12.2	5,402	0.23%
2022/05/06	1.3	101.00	0.5	101.00	101.00	0.8	4,760	0.02%
2022/05/05	0.1	112.00	2	112.00	112.00	-1.9	4,785	-0.04%
2022/05/04	16.3	120.86	18.1	120.23	124.00	-1.7	4,793	-0.04%
2022/05/03	21	117.95	1.2	118.79	119.50	19.8	4,695	0.42%
2022/04/29	46.1	115.09	24	115.73	115.50	22.1	4,632	0.48%
2022/04/28	4	111.75	3	112.00	112.00	1	4,635	0.02%
2022/04/27	114	108.21	7	112.14	112.50	107	4,626	2.31%	大買/鉅額交易
2022/04/26	10	110.50	1	110.50	110.50	9	4,485	0.20%
2022/04/25	5.5	100.36	35	100.44	100.50	-29.5	4,396	-0.67%
2022/04/22	0	0.00	1	103.50	103.50	-1	4,382	-0.02%
2022/04/21	8	103.88	6	103.58	103.50	2	4,470	0.04%
2022/04/20	9.1	102.73	0	0.00	103.50	9.1	4,502	0.20%
2022/04/19	3	102.83	0	0.00	103.00	3	4,538	0.07%
2022/04/18	3.3	101.85	5.2	103.13	102.00	-1.9	4,632	-0.04%
2022/04/15	1.2	105.93	0.9	106.01	106.00	0.2	4,564	0.01%
2022/04/14	4	108.25	0.3	108.00	107.50	3.7	4,598	0.08%
2022/04/13	2	108.50	3	108.17	108.50	-1	4,682	-0.02%
2022/04/12	10.8	107.77	2	110.50	107.00	8.8	4,665	0.19%
2022/04/11	6.5	115.26	4	113.25	113.00	2.5	4,572	0.05%
2022/04/08	0	0.00	1	115.50	116.00	-1	4,553	-0.02%
2022/04/07	24.8	117.91	1	118.44	114.50	23.8	4,569	0.52%
2022/04/06	11.2	115.83	1.4	116.60	117.50	9.8	4,541	0.22%
2022/04/01	0	116.00	0	0.00	116.50	0	4,530	0.00%
2022/03/31	0.1	116.42	1	116.50	116.00	-0.9	4,530	-0.02%
2022/03/30	0.1	117.60	0	0.00	117.50	0.1	4,582	0.00%
2022/03/29	1	116.50	1.2	117.50	117.50	-0.2	4,686	0.00%
2022/03/28	0.3	115.33	0	0.00	116.00	0.3	4,814	0.01%
2022/03/25	21.3	117.56	2.5	117.10	118.00	18.8	4,995	0.38%
2022/03/24	0.2	116.67	1	115.50	116.00	-0.9	5,080	-0.02%
2022/03/23	14	114.61	7.8	115.06	115.50	6.2	5,195	0.12%
2022/03/22	6	113.50	2	111.50	114.50	4	5,189	0.08%
2022/03/21	31	108.02	15.6	108.00	108.50	15.4	5,144	0.30%
2022/03/17	0	0.00	1.2	107.00	107.50	-1.2	5,236	-0.02%
2022/03/16	15.4	106.61	5	104.00	104.50	10.4	5,235	0.20%
2022/03/15	14	106.39	6	106.50	106.00	8	5,194	0.15%
2022/03/14	1	107.50	0	0.00	107.50	1	5,214	0.02%
2022/03/11	1.3	107.34	5	107.80	108.50	-3.8	5,224	-0.07%
2022/03/10	1	110.50	2	110.75	110.00	-1	5,234	-0.02%
2022/03/09	2	106.25	0	0.00	107.00	2	5,237	0.04%
2022/03/08	4.7	104.95	4.3	106.02	103.50	0.4	5,279	0.01%
2022/03/07	15.4	109.36	6	110.33	109.50	9.4	5,186	0.18%
2022/03/04	2.2	115.81	0	116.00	115.00	2.2	5,094	0.04%
2022/03/03	2	117.50	3	118.00	117.50	-1	5,115	-0.02%
2022/03/02	4.3	113.62	6	114.58	116.00	-1.7	5,103	-0.03%
2022/03/01	9	114.67	7	114.64	115.00	2	5,084	0.04%
2022/02/25	0	0.00	2.2	114.43	115.00	-2.2	5,061	-0.04%
2022/02/24	11.3	116.29	4	115.00	113.00	7.3	5,019	0.14%
2022/02/23	17.2	115.70	20	114.65	117.50	-2.8	4,797	-0.06%
2022/02/22	19.7	111.79	22	111.91	112.00	-2.3	4,706	-0.05%
2022/02/21	1.6	109.75	7.1	110.02	113.00	-5.5	4,609	-0.12%
2022/02/18	1	108.00	10	107.10	108.00	-9	4,520	-0.20%
2022/02/17	0	0.00	4.4	107.16	107.00	-4.4	4,518	-0.10%
2022/02/16	0.2	102.50	2	103.00	103.00	-1.8	4,484	-0.04%
2022/02/15	0	0.00	2	102.25	102.00	-2	4,479	-0.04%
2022/02/14	0	0.00	1	100.50	100.00	-1	4,450	-0.02%
2022/02/11	0.1	100.00	0	0.00	100.50	0.1	4,436	0.00%
2022/02/10	0	0.00	3	101.00	101.00	-3	4,433	-0.07%
2022/02/09	0.3	99.70	0	0.00	99.80	0.3	4,440	0.01%
2022/02/08	0	0.00	2	99.40	99.50	-2	4,476	-0.04%
2022/02/07	1	97.20	1.1	97.20	98.80	-0.1	4,483	0.00%
2022/01/26	2.1	94.54	0	0.00	94.60	2.1	4,488	0.05%
2022/01/25	14.3	94.52	0	0.00	93.80	14.3	4,598	0.31%
2022/01/24	0.3	94.60	0	0.00	95.90	0.3	4,658	0.01%
2022/01/21	5	96.72	0	0.00	96.10	5	4,708	0.11%
2022/01/20	0.2	98.77	0	0.00	98.70	0.2	4,720	0.00%
2022/01/19	13.2	100.35	0	0.00	99.20	13.2	4,873	0.27%
2022/01/18	0.1	102.00	0	0.00	101.50	0.1	4,960	0.00%
2022/01/17	79	100.97	73.2	100.49	102.00	5.8	5,044	0.12%
2022/01/14	14.7	100.41	5	100.00	100.00	9.7	5,128	0.19%
2022/01/13	0	0.00	4.3	102.35	102.50	-4.3	5,120	-0.08%
2022/01/12	1.3	101.38	0	0.00	101.50	1.3	5,128	0.03%
2022/01/11	8.1	101.20	2.8	102.32	102.50	5.2	5,114	0.10%
2022/01/10	33.1	98.33	25	98.41	99.30	8.1	5,035	0.16%
2022/01/07	30	99.22	20	99.15	98.90	10	5,042	0.20%
2022/01/06	44.2	100.97	32	100.77	100.50	12.2	5,016	0.24%
2022/01/05	5.1	97.75	1	98.60	98.80	4.1	5,041	0.08%
2022/01/04	5.1	97.26	8	98.05	98.10	-2.9	5,083	-0.06%
2022/01/03	7.1	97.27	11	97.92	97.40	-4	5,126	-0.08%
2021/12/30	43	97.82	29	97.77	97.50	14	5,151	0.27%
2021/12/29	1	97.10	7.1	97.26	97.20	-6.1	5,228	-0.12%
2021/12/28	1	95.90	0	0.00	96.20	1	5,276	0.02%
2021/12/27	6	96.35	4	96.50	96.10	2	5,496	0.04%
2021/12/24	27	96.34	6	95.88	96.30	21	5,611	0.37%
2021/12/23	32.1	94.72	13	94.83	94.40	19.1	5,630	0.34%
2021/12/22	32	94.80	17	94.91	94.10	15	5,572	0.27%
2021/12/21	6	97.03	2.1	94.82	96.30	3.9	5,570	0.07%
2021/12/20	9	92.93	3	93.07	94.20	6	5,722	0.10%
2021/12/17	0.6	92.46	6	92.20	93.40	-5.4	5,685	-0.09%
2021/12/16	2.6	93.04	0	0.00	93.10	2.6	5,844	0.04%
2021/12/14	0.2	93.15	0	0.00	92.50	0.2	6,310	0.00%
2021/12/13	23.1	94.54	33	94.39	93.50	-9.9	6,365	-0.16%
2021/12/10	0.1	96.83	5	96.00	95.80	-4.9	6,527	-0.07%
2021/12/09	61.1	97.73	47	97.76	97.00	14.1	6,649	0.21%
2021/12/08	49.1	98.67	26	98.70	97.70	23.1	6,843	0.34%
2021/12/07	24.1	97.32	16	97.25	98.60	8.1	6,889	0.12%
2021/12/06	6.2	96.25	9	96.70	96.50	-2.8	6,922	-0.04%
2021/12/03	28.4	97.38	6.3	97.92	97.10	22.1	6,968	0.32%
2021/12/02	7	97.63	5	98.20	97.10	2	6,977	0.03%
2021/12/01	18	98.67	14	99.72	100.00	4	7,010	0.06%
2021/11/30	4	100.26	0.1	101.50	100.00	4	7,034	0.06%
2021/11/29	116.7	97.72	52.3	97.67	99.10	64.4	7,095	0.91%	大買/
2021/11/26	1.5	100.66	35.5	101.00	100.50	-34	7,131	-0.48%
2021/11/25	6	102.58	7	102.50	103.00	-1	7,181	-0.01%
2021/11/24	1	102.52	0	0.00	103.50	1	7,201	0.01%
2021/11/23	1.1	105.43	0.6	106.00	104.00	0.6	7,182	0.01%
2021/11/22	3	106.33	18	105.89	106.50	-15	7,119	-0.21%
2021/11/19	3	109.32	4	111.00	107.50	-1	7,089	-0.01%
2021/11/18	0.3	110.50	7	110.29	110.50	-6.7	7,070	-0.10%
2021/11/17	1	109.49	2	108.00	110.00	-1	7,049	-0.01%
2021/11/16	100	108.49	73	108.41	109.00	27	7,030	0.38%
2021/11/15	22	109.23	26.3	108.42	110.50	-4.3	7,020	-0.06%
2021/11/12	0	105.00	10	105.00	105.00	-10	6,951	-0.14%
2021/11/11	0	0.00	19	103.50	104.00	-19	6,996	-0.27%
2021/11/10	1	103.50	32	103.83	103.00	-31	7,055	-0.44%
2021/11/09	0	103.50	6	103.83	103.50	-6	7,149	-0.08%
2021/11/08	4	103.00	9	103.61	102.50	-5	7,157	-0.07%
2021/11/05	5.1	101.81	14	102.50	102.00	-8.9	7,166	-0.12%
2021/11/04	5	104.70	0.3	104.50	104.50	4.7	7,128	0.07%
2021/11/03	13.2	106.37	13	106.04	106.00	0.2	7,109	0.00%
2021/11/02	7.3	105.34	25	106.18	104.00	-17.7	7,065	-0.25%
2021/11/01	37	109.34	16	111.28	110.00	21	6,976	0.30%
2021/10/29	1	105.51	7.8	107.27	108.50	-6.8	6,886	-0.10%
2021/10/28	27	104.50	26	103.12	104.50	1	6,811	0.01%
2021/10/27	62.1	101.60	31	99.56	104.00	31.1	6,774	0.46%
2021/10/26	19	96.42	16.6	96.44	98.80	2.4	6,607	0.04%
2021/10/25	11.1	93.45	13	93.41	93.20	-1.9	6,519	-0.03%
2021/10/22	35	93.62	10.3	92.61	93.90	24.7	6,455	0.38%
2021/10/21	4	89.27	5.1	89.56	89.80	-1.1	6,409	-0.02%
2021/10/20	0.2	88.25	0	0.00	88.80	0.2	6,408	0.00%
2021/10/19	1	88.89	0	0.00	88.50	1	6,448	0.02%
2021/10/18	17	88.65	12	88.77	89.00	5	6,436	0.08%
2021/10/15	2	87.70	1	88.20	87.70	1	6,418	0.02%
2021/10/14	0.5	86.57	0	0.00	87.20	0.5	6,434	0.01%
2021/10/13	5.1	85.29	14	86.34	85.80	-8.9	6,473	-0.14%
2021/10/12	0.2	88.99	0	0.00	88.00	0.2	6,377	0.00%
2021/10/08	12.1	92.16	3	91.80	90.60	9.1	6,330	0.14%
2021/10/07	1.2	89.96	0	0.00	90.00	1.2	6,285	0.02%
2021/10/06	0	90.04	0	0.00	89.30	0	6,285	0.00%
2021/10/05	3.2	88.70	0	89.60	89.20	3.2	6,247	0.05%
2021/10/04	7	92.42	10	90.45	89.70	-3	6,383	-0.05%
2021/10/01	2	123.75	6	123.08	124.00	-4	6,331	-0.06%
2021/09/30	2	127.00	3	127.67	128.00	-1	6,261	-0.02%
2021/09/29	1	123.50	2	125.00	123.50	-1	6,174	-0.02%
2021/09/28	2	122.25	3	124.00	125.00	-1	6,113	-0.02%
2021/09/27	9.1	121.90	20	129.50	120.50	-10.9	5,939	-0.18%
2021/09/24	24.3	132.02	6	135.50	132.00	18.3	5,575	0.33%
2021/09/23	7	131.21	5.1	132.39	133.50	1.9	5,454	0.04%
2021/09/22	33.1	133.71	40.1	133.77	131.50	-7.1	5,182	-0.14%
2021/09/17	3	144.00	22	142.27	146.00	-19	4,843	-0.39%
2021/09/16	26	137.00	16	138.47	138.00	10	4,705	0.21%
2021/09/15	20	137.32	6	138.58	138.00	14	4,610	0.30%
2021/09/14	0	0.00	8	133.06	135.50	-8	4,370	-0.18%
2021/09/13	24	130.37	7.2	134.81	129.50	16.9	4,221	0.40%
2021/09/10	3.1	127.16	3	127.50	129.50	0.1	4,038	0.00%
2021/09/09	0	0.00	2	125.00	125.00	-2	3,986	-0.05%
2021/09/08	5.1	123.29	0	0.00	121.50	5.1	3,926	0.13%
2021/09/07	0.1	122.79	3	123.50	125.50	-2.9	3,840	-0.08%
2021/09/06	1	124.00	9	123.22	121.50	-8	3,781	-0.21%
2021/09/03	2	116.00	2	119.50	117.00	0	3,655	0.00%
2021/09/02	0	113.90	3	116.50	116.00	-3	3,598	-0.08%
2021/09/01	0	0.00	1.2	114.83	117.00	-1.2	3,509	-0.03%
2021/08/31	1.2	105.83	56	105.02	111.00	-54.8	3,391	-1.62%
2021/08/30	0	0.00	67	104.50	105.50	-67	3,298	-2.03%
2021/08/26	0	0.00	0.5	100.00	100.50	-0.5	3,221	-0.02%
2021/08/25	1	99.20	1	98.70	99.60	0	3,237	0.00%
2021/08/24	8	97.65	7	98.13	98.40	1	3,232	0.03%
2021/08/23	120	97.72	22	97.50	97.90	98	3,224	3.04%	大買/
2021/08/20	2	95.30	0	0.00	95.00	2	3,223	0.06%
2021/08/19	5	97.82	0	0.00	95.60	5	3,215	0.16%
2021/08/17	1	99.70	1	99.85	98.10	0	3,157	0.00%
2021/08/16	0.8	101.98	1.4	102.34	102.00	-0.6	3,112	-0.02%
2021/08/13	3.4	101.80	3.5	101.05	102.50	-0.1	3,082	0.00%
2021/08/12	1.8	96.78	4	96.35	98.20	-2.3	2,985	-0.08%
2021/08/11	2.3	95.37	3	96.03	96.60	-0.7	3,004	-0.02%
2021/08/10	0	0.00	1.5	94.10	93.00	-1.5	3,018	-0.05%
2021/08/09	1.5	92.84	2.1	92.34	93.90	-0.6	3,103	-0.02%
2021/08/06	1	93.30	0	0.00	93.20	1	3,206	0.03%
2021/08/05	9.1	94.06	0	0.00	93.80	9.1	3,263	0.28%
2021/08/03	0	95.70	0	0.00	95.60	0	3,470	0.00%
2021/08/02	0	98.30	4.1	97.60	98.00	-4.1	3,529	-0.11%
2021/07/30	2	97.70	1.1	98.41	98.00	0.9	3,496	0.03%
2021/07/29	1	97.50	2	98.00	98.70	-1	3,513	-0.03%
2021/07/28	2	96.60	0	0.00	96.60	2	3,538	0.06%
2021/07/27	3	99.77	1	99.00	99.00	2	3,565	0.06%
2021/07/26	7.2	103.88	21.5	104.67	103.00	-14.3	3,548	-0.40%
2021/07/23	14.2	100.86	1.1	101.45	102.00	13.2	3,488	0.38%
2021/07/22	0.3	98.10	0.6	98.27	98.10	-0.2	3,418	-0.01%
2021/07/21	2.6	97.11	2.1	98.74	97.60	0.5	3,421	0.01%
2021/07/20	0.2	97.73	3.4	97.55	97.80	-3.2	3,494	-0.09%
2021/07/19	0.4	99.00	2.3	98.54	98.20	-1.9	3,473	-0.05%
2021/07/16	0.9	97.21	0.3	96.79	98.00	0.7	3,494	0.02%
2021/07/15	0.6	96.80	0	0.00	97.20	0.6	3,513	0.02%
2021/07/14	1	95.30	0	96.30	95.80	1	3,539	0.03%
2021/07/13	10.1	97.00	0.5	98.00	96.10	9.5	3,629	0.26%
2021/07/12	2.6	97.71	1.3	98.27	98.20	1.3	3,627	0.04%
2021/07/09	13.3	99.36	21.2	97.74	97.70	-7.9	3,592	-0.22%
2021/07/08	28.5	95.09	20.3	94.11	99.00	8.2	3,394	0.24%
2021/07/07	1.9	90.08	1.1	90.49	90.00	0.9	3,301	0.03%
2021/07/05	2	87.90	0	0.00	87.70	2	3,278	0.06%
2021/06/30	1	88.00	0	0.00	87.90	1	3,444	0.03%
2021/06/29	11	87.41	5.7	88.03	87.90	5.3	3,493	0.15%
2021/06/28	1.9	88.48	11	88.09	88.80	-9.1	3,503	-0.26%
2021/06/25	0.4	86.25	1.4	86.60	86.50	-1	3,497	-0.03%
2021/06/24	0.6	84.40	2.1	84.89	85.20	-1.5	3,737	-0.04%
2021/06/23	0.1	84.06	0	84.00	84.20	0.1	3,779	0.00%
2021/06/22	0	82.90	1	83.30	83.50	-1	3,840	-0.03%
2021/06/21	0	0.00	3	82.30	82.20	-3	4,024	-0.07%
2021/06/18	1.1	83.11	0	0.00	83.00	1.1	4,042	0.03%
2021/06/16	2	84.30	1	84.90	84.90	1	4,174	0.02%
2021/06/11	1	83.60	0	0.00	83.80	1	4,265	0.02%
2021/06/10	0	0.00	0.1	83.00	83.20	-0.1	4,306	0.00%
2021/06/09	0.1	83.20	0	0.00	82.90	0.1	4,341	0.00%
2021/06/01	0	0.00	5	83.00	83.30	-5	4,589	-0.11%
2021/05/28	4	82.80	1	82.90	82.80	3	4,665	0.06%
2021/05/27	0.1	82.60	0	0.00	82.30	0.1	4,708	0.00%
2021/05/26	0	82.85	1	83.00	83.10	-1	4,747	-0.02%
2021/05/24	6	81.62	0	0.00	82.70	6	4,794	0.13%
2021/05/21	9	81.92	0	0.00	82.20	9	4,866	0.18%
2021/05/20	0	81.00	0	0.00	81.10	0	4,900	0.00%
2021/05/19	1	81.10	0	0.00	81.10	1	4,907	0.02%
2021/05/17	4.2	78.68	0	0.00	78.20	4.2	4,939	0.08%
2021/05/14	0	0.00	1	82.80	82.90	-1	4,847	-0.02%
2021/05/12	2.1	81.09	6.3	83.22	81.70	-4.2	4,657	-0.09%
2021/05/11	10.3	87.85	82	87.77	86.50	-71.7	4,518	-1.59%
2021/05/10	3.5	87.45	16	87.13	88.80	-12.5	4,399	-0.28%
2021/05/07	67	86.00	0	0.00	86.00	67	4,331	1.55%
2021/05/06	14	84.88	10.8	85.58	84.80	3.2	4,320	0.08%
2021/05/05	2.2	84.87	0	85.10	84.90	2.2	4,280	0.05%
2021/05/04	1	83.30	1	86.60	83.20	0	4,211	0.00%
2021/05/03	1	85.90	0	0.00	85.50	1	4,142	0.02%
2021/04/29	0.4	85.50	4	85.70	85.20	-3.6	4,102	-0.09%
2021/04/27	0	86.65	0	0.00	86.80	0	4,072	0.00%
2021/04/26	3.5	86.31	3.1	86.19	86.80	0.4	4,042	0.01%
2021/04/23	0	0.00	6	83.32	83.90	-6	3,948	-0.15%
2021/04/22	2	84.65	63.2	82.89	82.80	-61.2	3,936	-1.55%
2021/04/21	0	0.00	7	83.19	83.90	-7	3,854	-0.18%
2021/04/20	1	83.30	5	83.32	83.40	-4	3,839	-0.10%
2021/04/16	0	0.00	40	80.40	80.40	-40	3,714	-1.08%
2021/04/15	102	80.15	6	80.08	80.20	96	3,689	2.60%	大買/
2021/04/14	5	79.20	0	0.00	79.10	5	3,657	0.14%
2021/04/13	0	0.00	10	79.80	79.20	-10	3,647	-0.27%
2021/04/12	0	0.00	4	78.90	79.40	-4	3,614	-0.11%
2021/04/09	3	78.37	15	78.50	78.60	-12	3,580	-0.34%
2021/04/08	19.1	78.53	0.1	78.50	79.00	19	3,552	0.53%
2021/04/07	2	78.95	0	0.00	79.20	2	3,420	0.06%
2021/04/06	1	79.40	0	0.00	79.20	1	3,404	0.03%
2021/04/01	5	78.94	1.1	79.77	79.10	4	3,361	0.12%
2021/03/31	202	79.23	1	79.00	79.70	201	3,306	6.08%	大買/鉅額交易
2021/03/30	1	78.30	3	78.60	78.40	-2	3,270	-0.06%
2021/03/29	22	78.29	3	78.23	78.70	19	3,233	0.59%
2021/03/26	0.5	80.10	0	0.00	80.30	0.5	2,985	0.02%
2021/03/25	1	79.20	1	78.50	80.10	0	2,951	0.00%
2021/03/24	1	79.80	68.5	80.72	80.10	-67.5	2,915	-2.31%
2021/03/23	3.3	82.53	3.1	83.15	83.40	0.2	2,719	0.01%
2021/03/22	1	80.50	1	80.90	82.50	0	2,676	0.00%
2021/03/19	4.1	81.01	2	81.90	80.10	2.1	2,645	0.08%
2021/03/18	1	82.60	2	82.25	82.50	-1	2,508	-0.04%
2021/03/17	14	82.78	90	82.68	83.10	-76	2,457	-3.09%
2021/03/16	51	80.79	82	81.44	81.80	-31	2,415	-1.28%
2021/03/15	124	80.15	1	79.60	80.20	123	2,389	5.15%	大買/鉅額交易
2021/03/12	3	78.70	1.1	78.61	79.40	2	2,372	0.08%
2021/03/11	6	79.63	4	79.95	78.70	2	2,364	0.08%
2021/03/10	0.2	78.30	2.6	78.18	78.00	-2.4	2,283	-0.11%
2021/03/09	2	78.05	5.2	78.36	78.50	-3.2	2,267	-0.14%
2021/03/08	3	77.10	1	76.70	77.30	2	2,218	0.09%
2021/03/05	1	75.50	10	75.41	75.90	-9	2,178	-0.41%
2021/03/04	11	75.58	0	0.00	76.00	11	2,206	0.50%
2021/03/03	10	75.40	5.2	75.04	75.50	4.8	2,149	0.22%
2021/03/02	1	75.20	3.1	75.95	75.30	-2.1	2,122	-0.10%
2021/02/26	0	74.70	6.1	75.16	74.90	-6.1	2,072	-0.29%
2021/02/25	2.1	74.52	1.6	74.25	74.70	0.5	2,017	0.03%
2021/02/24	2	74.95	4.1	73.90	73.80	-2.1	2,009	-0.10%
2021/02/23	2	74.15	4	74.03	74.10	-2	1,964	-0.10%
2021/02/22	0	0.00	5.2	73.33	73.40	-5.2	1,876	-0.27%
2021/02/19	2	71.40	110.1	71.01	71.70	-108.1	1,822	-5.93%	大賣/鉅額交易
2021/02/18	112	72.43	2	71.80	72.30	110	1,823	6.03%	大買/鉅額交易
2021/02/17	0	69.50	2	69.95	69.90	-2	1,790	-0.11%
2021/02/05	1.1	69.29	0	0.00	68.60	1.1	1,793	0.06%
2021/02/04	0.1	68.80	0	0.00	68.80	0.1	1,791	0.00%
2021/02/02	0.1	68.50	0	0.00	68.70	0.1	1,852	0.00%
2021/02/01	3	68.30	0	0.00	68.30	3	1,846	0.16%
2021/01/29	0	0.00	1	68.80	68.20	-1	1,847	-0.05%
2021/01/28	0.1	68.80	5	68.40	68.90	-5	1,834	-0.27%
2021/01/27	0	0.00	1	69.00	68.80	-1	1,825	-0.05%
2021/01/26	0.1	68.60	0	0.00	68.70	0.1	1,823	0.00%
2021/01/25	0	0.00	1	69.10	69.10	-1	1,824	-0.05%
2021/01/22	2	68.30	0	0.00	68.60	2	1,821	0.11%
2021/01/21	2	68.60	3	68.47	68.30	-1	1,816	-0.06%
2021/01/20	6	68.37	0	0.00	68.20	6	1,831	0.33%
2021/01/19	0	0.00	1	68.90	69.50	-1	1,837	-0.05%
2021/01/18	2	68.80	10	68.70	68.70	-8	1,830	-0.44%
2021/01/15	2	69.55	187	69.38	69.10	-185	1,819	-10.17%	大賣/鉅額交易
2021/01/14	102	70.00	1	70.10	70.00	101	1,820	5.55%	大買/鉅額交易
2021/01/13	1.5	69.63	0	0.00	70.20	1.5	1,819	0.08%
2021/01/12	6	69.60	1	69.81	69.30	5	1,791	0.28%
2021/01/11	1	71.20	0	0.00	70.90	1	1,756	0.06%
2021/01/08	1	71.00	0	0.00	70.90	1	1,746	0.06%
2021/01/06	3.5	70.69	2	70.95	69.80	1.5	1,713	0.09%
2021/01/05	102	70.76	2.1	70.72	71.00	99.9	1,698	5.88%	大買/
2020/12/30	1	69.70	4	69.73	69.80	-3	1,641	-0.18%
2020/12/29	90	69.41	1	69.70	69.40	89	1,631	5.46%
2020/12/28	1	69.40	1	69.10	69.50	0	1,621	0.00%
2020/12/25	0.1	68.80	0	0.00	69.00	0.1	1,612	0.00%
2020/12/24	0	0.00	1	69.00	68.20	-1	1,613	-0.06%
2020/12/21	1.1	69.57	0	0.00	69.20	1.1	1,579	0.07%
2020/12/18	1	69.00	0	0.00	70.00	1	1,568	0.06%
2020/12/16	15.1	68.50	0	0.00	68.90	15.1	1,544	0.98%
2020/12/15	2	68.10	0	0.00	68.20	2	1,533	0.13%
2020/12/11	0.7	68.91	0	0.00	68.70	0.7	1,515	0.05%
2020/12/10	0.3	69.10	0	0.00	69.10	0.3	1,500	0.02%
2020/12/09	1	69.50	0	0.00	69.30	1	1,487	0.07%
2020/12/08	0.2	69.80	2	70.60	69.90	-1.8	1,466	-0.12%
2020/12/07	2	70.30	0	0.00	70.40	2	1,441	0.14%
2020/12/04	0	0.00	0.2	70.50	70.60	-0.2	1,408	-0.01%
2020/12/03	3	70.50	0	0.00	70.50	3	1,393	0.22%
2020/12/02	3	70.03	0	0.00	69.80	3	1,377	0.22%
2020/12/01	9	69.80	0	0.00	69.80	9	1,364	0.66%
2020/11/30	3.4	70.03	3	69.33	69.60	0.4	1,362	0.03%
2020/11/27	3	69.30	1	69.40	69.10	2	1,328	0.15%
2020/11/26	0	0.00	1	69.10	69.10	-1	1,349	-0.07%
2020/11/24	2	69.15	1	69.10	69.00	1	1,476	0.07%
2020/11/20	0	0.00	9.1	68.80	68.80	-9.1	1,524	-0.60%
2020/11/18	0	0.00	1	69.20	69.30	-1	1,553	-0.06%
2020/11/17	0	0.00	3	69.27	69.30	-3	1,533	-0.20%
2020/11/16	9.2	69.38	0	0.00	68.60	9.2	1,553	0.59%
2020/11/13	1	68.50	0	0.00	68.60	1	1,542	0.06%
2020/11/12	1	67.30	0	0.00	67.30	1	1,502	0.07%
2020/11/11	1.1	67.99	0	0.00	68.00	1.1	1,509	0.07%
2020/11/10	0.6	67.02	1	67.50	67.30	-0.4	1,546	-0.03%
2020/11/09	0	0.00	5	66.54	66.20	-5	1,536	-0.33%
2020/11/06	2	66.50	0	0.00	66.10	2	1,566	0.13%
2020/11/05	0.5	66.10	0	0.00	66.50	0.5	1,594	0.03%
2020/11/04	1	66.40	0	0.00	66.30	1	1,598	0.06%
2020/11/02	0	0.00	5	66.40	66.50	-5	1,619	-0.31%
2020/10/30	1	66.30	4.3	66.95	66.20	-3.3	1,629	-0.20%
2020/10/29	5	65.88	0.4	66.60	66.60	4.6	1,628	0.28%
2020/10/28	12	67.08	2	67.00	66.90	10	1,628	0.61%
2020/10/27	0.5	67.10	10	67.00	66.80	-9.5	1,618	-0.59%
2020/10/23	1	66.40	0	0.00	66.30	1	1,617	0.06%
2020/10/22	1	66.10	0	0.00	66.20	1	1,638	0.06%
2020/10/20	1	65.50	0	0.00	65.20	1	1,676	0.06%
2020/10/16	0	0.00	6	65.53	65.40	-6	1,716	-0.35%
2020/10/14	0	0.00	1	65.40	65.60	-1	1,757	-0.06%
2020/10/12	0	0.00	1	65.40	64.70	-1	1,923	-0.05%
2020/10/07	2.1	65.24	0	0.00	65.20	2.1	2,114	0.10%
2020/10/06	0.1	65.00	0	0.00	65.10	0.1	2,192	0.00%
2020/10/05	0	0.00	1	65.00	64.70	-1	2,242	-0.04%
2020/09/24	13	64.40	6	64.37	64.50	7	2,396	0.29%
2020/09/23	2	65.30	1	65.40	65.30	1	2,427	0.04%
2020/09/21	3.1	66.40	0	0.00	66.50	3.1	2,489	0.12%
2020/09/18	0.1	66.50	0	0.00	66.50	0.1	2,510	0.00%
2020/09/17	2	66.40	0	0.00	66.40	2	2,538	0.08%
2020/09/16	1	66.50	0	0.00	66.40	1	2,562	0.04%
2020/09/15	12	66.71	0	0.00	66.60	12	2,587	0.46%
2020/09/14	3	66.70	0	0.00	66.80	3	2,611	0.11%
2020/09/11	20	67.10	0	0.00	66.80	20	2,624	0.76%
2020/09/10	4	67.55	0	0.00	67.40	4	2,642	0.15%
2020/09/04	0	0.00	5	66.92	67.20	-5	2,798	-0.18%
2020/09/03	1	67.80	1	68.00	67.60	0	2,846	0.00%
2020/09/02	6	67.60	2	67.95	67.50	4	2,887	0.14%
2020/09/01	19	68.63	5	69.52	68.30	14	2,925	0.48%
2020/08/31	6	69.27	5	69.88	69.60	1	2,939	0.03%
2020/08/28	8	68.18	9	68.92	68.90	-1	2,921	-0.03%
2020/08/27	5	67.54	3	67.40	67.50	2	2,920	0.07%
2020/08/26	1	66.90	0	0.00	66.80	1	2,906	0.03%
2020/08/25	0	0.00	5	66.42	66.50	-5	2,979	-0.17%
2020/08/24	0	0.00	1	65.00	64.80	-1	3,579	-0.03%
2020/08/21	3	64.80	0	0.00	64.70	3	3,630	0.08%
2020/08/20	52	64.82	5	64.66	64.10	47	3,668	1.28%
2020/08/19	7.1	66.17	64	66.23	66.10	-56.9	3,642	-1.56%
2020/08/18	1	65.60	2	65.50	65.50	-1	3,597	-0.03%
2020/08/14	89	65.06	0	0.00	65.50	89	3,624	2.46%
2020/08/13	1	67.10	0	0.00	67.20	1	3,576	0.03%
2020/08/12	0	0.00	1	66.70	67.00	-1	3,596	-0.03%
2020/08/10	11	65.62	0	0.00	65.90	11	3,623	0.30%
2020/08/07	7	65.53	0	0.00	65.60	7	3,648	0.19%
2020/08/06	23	66.04	0	0.00	66.00	23	3,676	0.63%
2020/08/05	11	65.46	0	0.00	65.60	11	3,692	0.30%
2020/08/04	30	64.74	1	65.00	65.10	29	3,719	0.78%
2020/08/03	39.1	64.53	0	0.00	64.50	39.1	3,733	1.05%
2020/07/31	9	64.52	0	0.00	64.20	9	3,735	0.24%
2020/07/30	3	63.93	0	0.00	64.10	3	3,724	0.08%
2020/07/29	2	64.20	1	64.50	64.30	1	3,723	0.03%
2020/07/28	2	63.65	0	0.00	63.30	2	3,736	0.05%
2020/07/27	12	63.38	2	63.75	64.00	10	3,752	0.27%
2020/07/24	5	64.36	0	0.00	64.40	5	3,740	0.13%
2020/07/23	8	65.23	0	0.00	65.00	8	3,733	0.21%
2020/07/22	8	65.75	5	65.80	65.80	3	3,718	0.08%
2020/07/21	0.1	65.70	1	65.80	65.70	-0.9	3,707	-0.02%
2020/07/20	7	64.71	7	64.83	65.20	0	3,693	0.00%
2020/07/17	36	65.47	0	0.00	65.30	36	3,679	0.98%
2020/07/16	87	66.90	1	66.60	66.10	86	3,652	2.35%
2020/07/15	13	71.43	1.5	71.47	71.40	11.5	3,554	0.32%
2020/07/14	10	71.41	0	0.00	71.30	10	3,480	0.29%
2020/07/13	26	71.90	1	71.90	71.80	25	3,426	0.73%
2020/07/10	64	71.23	0.6	71.10	71.10	63.4	3,372	1.88%
2020/07/09	7	71.90	0	0.00	71.90	7	3,340	0.21%
2020/07/08	1	71.90	0	0.00	71.90	1	3,314	0.03%
2020/07/07	20	71.33	1	72.00	72.00	19	3,292	0.58%
2020/07/06	11	72.08	0	0.00	72.00	11	3,271	0.34%
2020/07/03	30	71.98	0.1	71.90	71.90	29.9	3,245	0.92%
2020/07/02	10	72.10	0	0.00	72.40	10	3,233	0.31%
2020/07/01	19	71.79	2	71.60	71.70	17	3,203	0.53%
2020/06/30	10	70.28	2	70.70	70.80	8	3,182	0.25%
2020/06/29	6	69.17	1	69.10	69.40	5	3,209	0.16%
2020/06/24	4.1	69.00	0	0.00	69.10	4.1	3,187	0.13%
2020/06/23	2	68.75	0	0.00	69.00	2	3,176	0.06%
2020/06/19	0	0.00	1	69.20	68.90	-1	3,158	-0.03%
2020/06/17	0.1	69.30	2	69.40	69.40	-1.9	3,156	-0.06%
2020/06/16	1.2	69.02	0	0.00	69.10	1.2	3,164	0.04%
2020/06/15	2	69.10	0	0.00	68.60	2	3,222	0.06%
2020/06/12	1	68.90	1	68.50	69.00	0	3,255	0.00%
2020/06/11	0	0.00	1	68.80	68.80	-1	3,240	-0.03%
2020/06/10	1	70.10	3	70.37	70.60	-2	3,222	-0.06%
2020/06/09	0.2	69.20	1	70.20	69.20	-0.8	3,234	-0.02%
2020/06/08	1	69.40	2	69.20	69.80	-1	3,237	-0.03%
2020/06/05	1.1	68.12	0	0.00	68.30	1.1	3,195	0.03%
2020/06/03	0	0.00	2	68.40	68.40	-2	3,176	-0.06%
2020/06/02	0.1	67.40	3	67.20	67.40	-2.9	3,102	-0.09%
2020/06/01	1	66.50	0	0.00	66.90	1	3,078	0.03%
2020/05/29	7	66.70	3	67.30	65.30	4	2,978	0.13%
2020/05/28	8	69.29	6	69.40	68.00	2	2,349	0.09%
2020/05/27	1	69.00	0.6	69.00	69.00	0.4	2,332	0.02%
2020/05/26	0.1	68.30	0	0.00	68.30	0.1	2,307	0.00%
2020/05/22	14	67.49	0	0.00	67.10	14	2,294	0.61%
2020/05/21	0.1	68.00	1	68.20	68.20	-0.9	2,275	-0.04%
2020/05/19	0.1	67.80	1	68.40	67.80	-0.9	2,252	-0.04%
2020/05/18	0.1	67.70	0	0.00	68.00	0.1	2,226	0.00%
2020/05/15	3	67.17	0	0.00	67.00	3	2,202	0.14%
2020/05/12	5	66.92	1	66.80	66.90	4	2,100	0.19%
2020/05/11	22	67.51	0	0.00	67.50	22	2,082	1.06%
2020/05/08	5.1	67.41	0	0.00	67.80	5.1	2,051	0.25%
2020/05/07	1.1	67.49	0	0.00	67.60	1.1	2,042	0.05%
2020/05/05	1	67.00	1	67.40	67.10	0	2,056	0.00%
2020/05/04	3	67.23	1	66.90	67.00	2	2,060	0.10%
2020/04/30	0	0.00	7	68.37	68.50	-7	2,043	-0.34%
2020/04/27	0.1	66.80	0	0.00	66.80	0.1	2,069	0.00%
2020/04/24	0.1	66.30	0	0.00	66.30	0.1	2,063	0.00%
2020/04/23	0.1	66.70	0	0.00	66.60	0.1	2,068	0.00%
2020/04/17	1	67.40	1	67.50	66.40	0	2,012	0.00%
2020/04/16	1	67.20	0	0.00	67.30	1	1,952	0.05%
2020/04/15	6	68.43	0	0.00	68.00	6	1,936	0.31%
2020/04/06	0	0.00	23	69.11	68.90	-23	1,887	-1.22%
2020/04/01	2	70.00	0	0.00	69.30	2	1,866	0.11%
2020/03/31	0	0.00	4	70.05	69.40	-4	1,838	-0.22%
2020/03/25	1	67.20	1	66.60	66.60	0	1,808	0.00%
2020/03/23	0	0.00	1	63.50	63.10	-1	1,785	-0.06%
2020/03/19	0	0.00	2	61.45	61.20	-2	1,767	-0.11%
2020/03/18	0	0.00	1	65.50	64.40	-1	1,699	-0.06%
2020/03/16	1	64.90	0	0.00	65.40	1	1,636	0.06%
2020/03/13	0	0.00	0.1	66.00	66.10	-0.1	1,603	0.00%
2020/03/11	3.4	68.92	1	68.90	68.30	2.4	1,494	0.16%
2020/03/06	0	0.00	12	68.60	68.50	-12	1,446	-0.83%
2020/03/05	0	0.00	5	69.20	69.30	-5	1,452	-0.34%
2020/03/04	0.1	68.70	0	0.00	68.70	0.1	1,473	0.00%
2020/03/03	2	69.20	1	68.90	68.70	1	1,489	0.07%
2020/03/02	16.1	69.27	0	0.00	68.50	16.1	1,491	1.08%
2020/02/24	1	67.80	0	0.00	67.90	1	1,507	0.07%
2020/02/14	1	67.90	0	0.00	67.90	1	1,775	0.06%
2020/02/13	2	68.25	0	0.00	67.80	2	1,777	0.11%
2020/02/10	2	67.60	0	0.00	67.30	2	1,821	0.11%
2020/02/06	1	68.00	0	0.00	67.90	1	1,836	0.05%
2020/02/04	3	67.10	0	0.00	67.10	3	1,805	0.17%
2020/02/03	2	67.00	0	0.00	66.80	2	1,806	0.11%
2020/01/30	6	69.05	0	0.00	68.00	6	1,795	0.33%
2020/01/20	0.2	72.10	0	0.00	72.10	0.2	1,750	0.01%
2020/01/16	6	71.55	0	0.00	71.80	6	1,783	0.34%
2020/01/15	6	71.80	0	0.00	71.70	6	1,829	0.33%
2020/01/08	1	71.60	0	0.00	71.30	1	1,985	0.05%
2020/01/07	2	72.00	0	0.00	72.20	2	1,994	0.10%
2020/01/06	2	72.10	0	0.00	72.00	2	1,999	0.10%
2019/12/31	0	0.00	0.6	73.50	73.50	-0.6	2,025	-0.03%
2019/12/26	7	73.90	0	0.00	73.50	7	2,022	0.35%
2019/12/25	0.1	73.60	0	0.00	73.70	0.1	2,029	0.00%
2019/12/24	1	72.50	0	0.00	72.70	1	2,032	0.05%
2019/12/20	1	73.10	0	0.00	72.50	1	2,020	0.05%
2019/12/18	0	0.00	2.4	74.10	73.60	-2.4	1,986	-0.12%
2019/12/09	0	0.00	1	74.10	74.00	-1	1,999	-0.05%
2019/11/19	1	78.20	0	0.00	77.30	1	2,020	0.05%
2019/11/18	0	0.00	17	76.71	76.90	-17	2,006	-0.85%
2019/11/14	20	76.76	3.3	77.18	77.00	16.7	2,000	0.84%
2019/11/13	0	0.00	5	74.20	73.00	-5	1,855	-0.27%
2019/11/12	2	74.50	0	0.00	74.30	2	1,932	0.10%
2019/11/08	0.5	75.00	1	76.00	75.10	-0.5	1,988	-0.03%
2019/11/01	0	0.00	0.9	73.00	73.10	-0.9	2,007	-0.04%
2019/10/23	1	73.50	2	73.80	73.30	-1	1,945	-0.05%
2019/10/22	0.5	72.50	0	0.00	72.50	0.5	1,903	0.03%
2019/10/17	0	0.00	9	71.90	72.60	-9	1,835	-0.49%
2019/10/07	0	0.00	1	68.90	68.40	-1	1,752	-0.06%
2019/09/20	0	0.00	8	68.30	68.30	-8	1,866	-0.43%
2019/09/18	1	70.60	0	0.00	70.70	1	1,943	0.05%
2019/09/17	0	0.00	0.2	71.40	71.50	-0.2	2,027	-0.01%
2019/09/02	0	0.00	1	71.20	71.20	-1	2,237	-0.04%
2019/08/29	1	70.00	3	69.90	69.60	-2	2,190	-0.09%
2019/08/26	0	0.00	1	69.70	70.30	-1	2,162	-0.05%
2019/08/22	5	70.06	4	70.62	70.80	1	2,125	0.05%
2019/08/19	1	69.00	0	0.00	68.20	1	2,115	0.05%
2019/08/16	3	68.70	1	69.20	68.80	2	2,095	0.10%
2019/08/15	12	69.74	1	69.90	69.10	11	2,065	0.53%
2019/08/14	5	66.54	0	0.00	67.20	5	1,977	0.25%
2019/07/26	1	66.80	0	0.00	67.10	1	1,920	0.05%
2019/07/24	0	0.00	15	66.91	66.50	-15	1,930	-0.78%
2019/07/19	1	67.60	0	0.00	67.20	1	1,961	0.05%
2019/07/17	20	67.00	0	0.00	66.80	20	1,957	1.02%
2019/07/16	1	68.60	0	0.00	67.60	1	1,933	0.05%
2019/07/15	0.3	68.70	0	0.00	68.40	0.3	1,903	0.01%
2019/07/11	0.3	69.70	0	0.00	69.20	0.3	1,925	0.01%
2019/07/08	0	0.00	3	69.60	69.10	-3	1,950	-0.15%
2019/07/05	0	0.00	5	71.00	70.50	-5	1,928	-0.26%
2019/07/04	8	74.99	0	0.00	76.00	8	1,898	0.42%
2019/07/03	0	0.00	2	74.60	74.60	-2	1,864	-0.11%
2019/07/01	2	75.60	0	0.00	75.20	2	1,864	0.11%
2019/06/28	0	0.00	2	75.60	75.50	-2	1,854	-0.11%
2019/06/27	5	76.52	0	0.00	76.40	5	1,850	0.27%
2019/06/24	15	77.94	0	0.00	78.00	15	1,752	0.86%
2019/06/21	0	0.00	2	76.10	76.50	-2	1,653	-0.12%
2019/06/17	1	71.40	0	0.00	72.30	1	1,452	0.07%
2019/06/13	1	70.60	0	0.00	70.60	1	1,418	0.07%
2019/06/12	1	72.00	0	0.00	71.60	1	1,407	0.07%
2019/06/10	0	0.00	30	69.55	69.40	-30	1,366	-2.19%
2019/05/27	0	0.00	5	69.78	70.00	-5	1,233	-0.41%
2019/05/20	0	0.00	1	69.50	69.50	-1	1,217	-0.08%
2019/05/16	2	70.45	0	0.00	68.80	2	1,203	0.17%
2019/05/15	15	71.01	5	71.30	71.50	10	1,169	0.86%
2019/05/14	5	70.80	0	0.00	70.70	5	1,159	0.43%
2019/04/30	1	73.80	1	73.70	73.80	0	1,086	0.00%
2019/04/29	1	74.40	1	74.00	73.90	0	1,062	0.00%
2019/04/26	2	74.25	0	0.00	74.30	2	1,054	0.19%
2019/04/16	5	77.00	0	0.00	77.20	5	1,024	0.49%
2019/04/11	11	79.20	0	0.00	79.00	11	980	1.12%
2019/04/10	11	79.00	0	0.00	79.70	11	978	1.12%
2019/04/09	1	78.90	0	0.00	79.80	1	959	0.10%
2019/04/02	4	79.00	0	0.00	78.70	4	914	0.44%
2019/03/29	0	0.00	3	81.00	80.90	-3	888	-0.34%
2019/03/28	3	77.60	0	0.00	77.70	3	874	0.34%
2019/03/27	4	79.30	0	0.00	79.30	4	873	0.46%
2019/03/25	4	80.30	0	0.00	80.60	4	874	0.46%
2019/03/22	15	81.10	0	0.00	81.20	15	872	1.72%
2019/03/21	0.1	81.60	0	0.00	81.90	0.1	869	0.01%
2019/03/15	2	82.00	1	82.10	81.70	1	929	0.11%
2019/02/25	0	0.00	23	82.10	82.10	-23	1,111	-2.07%
2019/02/20	0	0.00	2	83.10	83.10	-2	1,120	-0.18%
2019/02/13	0	0.00	7	81.50	81.20	-7	1,173	-0.60%
2019/02/11	2	81.80	4	82.20	81.80	-2	1,183	-0.17%
2019/01/24	0	0.00	3	81.70	81.70	-3	1,229	-0.24%
2019/01/17	0	0.00	10	81.90	82.00	-10	1,469	-0.68%
2019/01/15	0	0.00	1	82.30	82.10	-1	1,562	-0.06%
2019/01/10	5	82.50	0	0.00	82.70	5	1,680	0.30%
2019/01/09	10	80.90	1	79.30	81.00	9	1,707	0.53%
2019/01/02	1	77.70	0	0.00	77.70	1	1,836	0.05%
2018/12/25	0	0.00	10	78.00	78.20	-10	2,005	-0.50%
2018/12/24	0	0.00	5	79.60	79.50	-5	2,026	-0.25%
2018/12/21	2	79.75	1	80.30	80.20	1	2,079	0.05%
2018/12/20	1	82.40	5	82.30	80.80	-4	2,071	-0.19%
2018/12/19	1	83.70	1	84.50	83.60	0	2,093	0.00%
2018/12/18	1	83.40	0	0.00	83.80	1	2,126	0.05%
2018/12/10	2	84.30	0	0.00	84.30	2	2,431	0.08%
2018/12/07	2	86.40	0	0.00	85.30	2	2,425	0.08%
2018/12/06	20	88.00	2	88.60	86.60	18	2,437	0.74%
2018/12/05	0	0.00	2	88.55	89.10	-2	2,446	-0.08%
2018/12/04	0	0.00	12	89.06	88.50	-12	2,471	-0.49%
2018/12/03	22	88.85	0	0.00	87.70	22	2,499	0.88%
2018/11/30	0.8	87.40	11	90.55	91.00	-10.2	2,497	-0.41%
2018/11/29	0	0.00	5	84.78	85.00	-5	2,495	-0.20%
2018/11/28	0	0.00	10	83.40	84.20	-10	2,504	-0.40%
2018/11/26	9	81.00	9	81.54	82.30	0	2,601	0.00%
2018/11/22	10	82.80	0	0.00	82.30	10	2,676	0.37%
2018/11/21	4	82.85	6	84.30	83.60	-2	2,726	-0.07%
2018/11/20	7	83.80	0	0.00	83.50	7	2,814	0.25%
2018/11/19	4	84.60	3	84.83	84.20	1	2,992	0.03%
2018/11/16	0	0.00	1	82.70	82.70	-1	3,008	-0.03%
2018/11/15	7	83.54	3	83.13	82.70	4	3,043	0.13%
2018/11/08	0	0.00	2	79.10	79.10	-2	3,170	-0.06%
2018/11/05	0	0.00	2	79.10	77.80	-2	3,252	-0.06%
2018/11/02	4	78.90	8	77.73	78.90	-4	3,282	-0.12%
2018/11/01	1	76.40	16	76.97	77.10	-15	3,374	-0.44%
2018/10/30	3	74.87	1	74.60	75.60	2	3,524	0.06%
2018/10/29	2	77.50	0	0.00	76.10	2	3,537	0.06%
2018/10/17	0	0.00	1	55.00	54.70	-1	3,529	-0.03%
2018/10/16	0	0.00	3	54.10	54.10	-3	3,495	-0.09%
2018/10/15	1	54.60	0	0.00	54.30	1	3,466	0.03%
2018/10/12	22	52.81	1	54.10	55.20	21	3,445	0.61%
2018/10/04	2	61.35	0	0.00	61.30	2	3,380	0.06%
2018/10/03	0	0.00	5	61.90	62.00	-5	3,393	-0.15%
2018/10/02	0	0.00	1	60.90	61.70	-1	3,372	-0.03%
2018/10/01	1	61.30	0	0.00	61.40	1	3,371	0.03%
2018/09/28	15	60.40	1	60.30	60.70	14	3,413	0.41%
2018/09/27	0	0.00	2	60.15	60.00	-2	3,393	-0.06%
2018/09/26	0	0.00	1	59.70	59.90	-1	3,360	-0.03%
2018/09/25	0	0.00	2	59.70	60.00	-2	3,374	-0.06%
2018/09/20	0	0.00	10	57.30	56.70	-10	3,354	-0.30%
2018/09/14	1	58.10	0	0.00	58.10	1	3,439	0.03%
2018/09/13	1	57.10	0	0.00	57.50	1	3,451	0.03%
2018/09/12	1	57.60	1	57.50	57.80	0	3,438	0.00%
2018/09/10	2	56.85	0	0.00	55.90	2	3,460	0.06%
2018/09/07	2	58.40	0	0.00	58.20	2	3,457	0.06%
2018/09/06	0	0.00	1	59.80	59.30	-1	3,475	-0.03%
2018/09/05	2	60.75	0	0.00	59.30	2	3,500	0.06%
2018/09/03	2	61.80	0	0.00	61.60	2	3,551	0.06%
2018/08/30	0	0.00	3	62.43	62.80	-3	3,573	-0.08%
2018/08/29	0	0.00	7	62.10	62.00	-7	3,583	-0.20%
2018/08/27	4	61.50	0	0.00	61.50	4	3,655	0.11%
2018/08/16	26	63.20	10	63.20	62.90	16	3,766	0.42%
2018/08/15	26	62.05	25	62.84	62.50	1	3,706	0.03%
2018/08/13	1	60.10	0	0.00	59.00	1	3,711	0.03%
2018/08/10	0	0.00	2	61.65	61.00	-2	3,694	-0.05%
2018/08/09	1	61.10	0	0.00	61.30	1	3,740	0.03%
2018/08/07	2	60.20	0	0.00	60.30	2	3,861	0.05%
2018/08/03	0	0.00	2	59.90	60.10	-2	3,930	-0.05%
2018/08/01	3	59.60	2	59.50	59.40	1	3,903	0.03%
2018/07/26	1	61.80	0	0.00	62.00	1	3,688	0.03%
2018/07/25	5	63.12	10	64.00	62.60	-5	3,689	-0.14%
2018/07/23	2	61.15	0	0.00	60.90	2	3,657	0.05%
2018/07/18	4	63.10	0	0.00	63.00	4	3,718	0.11%
2018/07/16	1	62.50	1	62.60	62.60	0	3,682	0.00%
2018/07/13	2	62.40	0	0.00	62.70	2	3,713	0.05%
2018/07/11	11	61.83	2	61.80	62.00	9	3,791	0.24%
2018/07/10	1	61.70	0	0.00	61.10	1	3,797	0.03%
2018/07/09	2	61.60	10	61.60	61.60	-8	3,855	-0.21%
2018/07/05	41	59.85	0	0.00	59.60	41	3,902	1.05%
2018/07/03	1	61.70	0	0.00	60.70	1	4,130	0.02%
2018/06/29	1	62.20	0	0.00	62.20	1	4,158	0.02%
2018/06/27	5	61.60	0	0.00	60.70	5	4,216	0.12%
2018/06/26	0	0.00	5	61.50	61.60	-5	4,252	-0.12%
2018/06/20	0	0.00	3.1	62.11	62.40	-3.1	4,985	-0.06%
2018/06/13	0	0.00	30	61.87	62.10	-30	5,182	-0.58%
2018/06/12	0	0.00	15	63.60	62.70	-15	5,278	-0.28%
2018/06/06	10	64.40	0	0.00	65.00	10	5,485	0.18%
2018/06/05	20	64.50	10	64.80	64.40	10	5,501	0.18%
2018/06/04	3	63.83	0	0.00	64.40	3	5,602	0.05%
2018/05/30	0	0.00	10	61.80	61.40	-10	5,995	-0.17%
2018/05/28	2	62.60	2	62.40	62.70	0	6,088	0.00%
2018/05/25	0	0.00	11	62.05	62.70	-11	6,103	-0.18%
2018/05/23	20	61.70	0	0.00	61.20	20	6,142	0.33%
2018/05/22	0	0.00	5	61.70	61.90	-5	6,171	-0.08%
2018/05/21	3	60.63	0	0.00	62.00	3	6,146	0.05%
2018/05/18	0	0.00	1	59.80	59.60	-1	6,028	-0.02%
2018/05/16	1	60.40	3	60.40	60.00	-2	6,008	-0.03%
2018/05/15	10	58.60	0	0.00	58.60	10	5,886	0.17%
2018/05/14	0	0.00	10	59.40	59.00	-10	6,001	-0.17%
2018/05/09	0	0.00	4	58.20	58.20	-4	5,944	-0.07%
2018/05/02	3	58.30	0	0.00	58.80	3	5,917	0.05%
2018/04/27	1	57.10	2	57.05	57.30	-1	5,887	-0.02%
2018/04/26	0	0.00	1	57.50	57.80	-1	5,882	-0.02%
2018/04/24	0	0.00	1	57.90	58.20	-1	5,892	-0.02%
2018/04/23	1	57.90	0	0.00	58.10	1	5,918	0.02%
2018/04/20	0	0.00	2	58.50	58.10	-2	5,971	-0.03%
2018/04/17	20	56.60	10	57.40	56.80	10	6,013	0.17%
2018/04/16	0	0.00	3	58.70	58.80	-3	5,966	-0.05%
2018/04/13	0	0.00	2	58.65	58.60	-2	5,943	-0.03%
2018/04/12	0	0.00	30	58.87	58.60	-30	5,904	-0.51%
2018/04/10	60	58.50	31	58.78	58.50	29	5,854	0.50%
2018/04/09	10	57.30	1	58.20	58.50	9	5,787	0.16%
2018/04/02	1	56.70	0	0.00	56.30	1	5,594	0.02%
2018/03/30	6	56.10	4	55.90	56.40	2	5,566	0.04%
2018/03/29	1	57.00	4	57.30	56.30	-3	5,495	-0.05%
2018/03/28	1	57.30	0	0.00	57.00	1	5,485	0.02%
2018/03/27	38	59.71	499	59.92	57.00	-461	5,392	-8.55%	大賣/鉅額交易
2018/03/26	0	0.00	5	58.40	58.00	-5	4,942	-0.10%
2018/03/23	5	56.40	0.8	58.90	58.90	4.2	4,854	0.09%
2018/03/22	10	58.00	6	58.62	57.50	4	4,639	0.09%
2018/03/21	0	0.00	15	59.11	59.10	-15	4,534	-0.33%
2018/03/20	0	0.00	10	58.10	58.10	-10	4,400	-0.23%
2018/03/19	4	57.80	17	57.91	58.00	-13	4,319	-0.30%
2018/03/16	0	0.00	1	57.30	57.00	-1	4,292	-0.02%
2018/03/15	505	57.49	10	56.20	57.40	495	4,157	11.91%	大買/鉅額交易
2018/03/14	20	55.90	0	0.00	55.60	20	4,021	0.50%
2018/03/13	5	55.40	10	55.00	55.50	-5	3,960	-0.13%
2018/03/12	5	55.18	0	0.00	55.40	5	3,927	0.13%
2018/03/08	6	54.98	2	55.40	54.70	4	3,864	0.10%
2018/03/07	1	53.30	0	0.00	55.30	1	3,723	0.03%
2018/03/06	8	52.45	0	0.00	52.30	8	3,379	0.24%
2018/03/05	6	52.83	2	52.30	51.90	4	3,440	0.12%
2018/03/02	2	51.60	4	51.60	51.40	-2	3,274	-0.06%
2018/03/01	4	51.50	0	0.00	51.90	4	3,230	0.12%
2018/02/27	5	51.80	0	0.00	51.30	5	3,205	0.16%
2018/02/26	6	51.68	0	0.00	52.00	6	3,204	0.19%
2018/02/23	4	51.20	4	50.70	50.70	0	3,190	0.00%
2018/02/22	0	0.00	10	49.80	50.80	-10	3,327	-0.30%
2018/02/21	15	49.35	0	0.00	49.30	15	3,556	0.42%
2018/02/06	30	48.00	0	0.00	47.30	30	4,428	0.68%
2018/02/05	25	49.50	25	50.08	50.50	0	4,549	0.00%
2018/01/31	2	51.00	0	0.00	51.50	2	4,921	0.04%
2018/01/29	10	52.50	0	0.00	52.50	10	5,010	0.20%
2018/01/26	0	0.00	2	53.00	52.60	-2	5,004	-0.04%
2018/01/25	0	0.00	3	52.80	52.80	-3	4,987	-0.06%