潤泰全 (2915)-永豐金-竹科券商分點個股進出

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

潤泰全

(2915)

可現股當沖

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

立即追蹤
本地時間:13:30

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

潤泰全 (2915)籌碼相關－永豐金-竹科券商分點個股進出

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-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	38	60.15	59.90	-38	2,209	-1.72%
2024/04/24	1	59.70	0	0.00	59.60	1	2,201	0.05%
2024/04/23	5	59.80	0	0.00	59.80	5	2,228	0.22%
2024/04/22	7	60.07	1	60.20	60.00	6	2,260	0.27%
2024/04/18	5	59.50	0	0.00	60.00	5	2,202	0.23%
2024/04/17	0.3	58.60	0	0.00	58.60	0.3	2,198	0.01%
2024/04/16	7	58.50	0.3	58.60	58.40	6.7	2,188	0.31%
2024/04/15	5	59.66	0	0.00	59.70	5	2,155	0.23%
2024/04/12	3	59.47	2	59.80	59.30	1	2,166	0.05%
2024/04/11	10	59.48	3	59.80	59.80	7	2,169	0.32%
2024/04/10	0	0.00	2	60.00	60.30	-2	2,168	-0.09%
2024/04/09	20.1	59.75	5	59.90	59.90	15.1	2,194	0.69%
2024/04/08	30.3	59.25	2	59.30	59.30	28.3	2,262	1.25%
2024/04/03	14	59.60	2	59.55	59.60	12	2,297	0.52%
2024/04/02	4	60.03	0	0.00	59.90	4	2,339	0.17%
2024/04/01	4	60.00	4	60.00	60.30	0	2,359	0.00%
2024/03/29	3	59.57	0	0.00	59.40	3	2,356	0.13%
2024/03/27	5.5	59.21	0	0.00	59.40	5.5	2,371	0.23%
2024/03/26	0	0.00	2	59.30	59.00	-2	2,383	-0.08%
2024/03/25	1	59.20	3	59.10	59.30	-2	2,395	-0.08%
2024/03/21	0	0.00	2	58.90	58.80	-2	2,460	-0.08%
2024/03/20	3.1	58.26	18	58.07	57.80	-14.9	2,629	-0.57%
2024/03/19	4.2	58.36	3	58.87	58.20	1.2	2,641	0.05%
2024/03/18	1	59.20	1	59.10	59.10	0	2,600	0.00%
2024/03/15	2	58.85	17	59.58	59.20	-15	2,652	-0.57%
2024/03/14	2.2	59.40	6.1	59.52	59.60	-3.9	2,577	-0.15%
2024/03/13	1	61.10	3	61.23	61.20	-2	2,512	-0.08%
2024/03/12	0	0.00	51	61.10	61.20	-51	2,524	-2.02%
2024/03/11	4	60.90	0	0.00	60.80	4	2,537	0.16%
2024/03/08	0.1	59.40	4	59.20	59.30	-3.9	2,500	-0.16%
2024/03/07	0	59.50	1	59.40	59.50	-1	2,525	-0.04%
2024/03/06	1.4	59.97	1	59.90	60.00	0.4	2,523	0.02%
2024/03/05	0	0.00	1	59.40	59.50	-1	2,560	-0.04%
2024/03/04	1	59.10	0	0.00	59.10	1	2,569	0.04%
2024/03/01	0.6	59.40	0	0.00	59.50	0.6	2,552	0.02%
2024/02/29	0	0.00	1.5	59.03	59.20	-1.5	2,556	-0.06%
2024/02/27	50.2	59.74	16	60.10	59.50	34.2	2,533	1.35%
2024/02/26	0.5	60.20	0	0.00	60.20	0.5	2,514	0.02%
2024/02/22	1.3	60.60	1	61.00	60.50	0.3	2,556	0.01%
2024/02/21	1.1	60.70	0	0.00	60.70	1.1	2,629	0.04%
2024/02/19	12.3	61.11	0	0.00	61.10	12.3	2,695	0.46%
2024/02/16	0.3	60.20	0	0.00	60.40	0.3	2,858	0.01%
2024/02/15	0.3	60.20	2	60.10	60.20	-1.8	3,005	-0.06%
2024/02/05	0.1	60.40	0	0.00	60.40	0.1	2,996	0.00%
2024/02/02	0.5	60.30	3	60.60	60.50	-2.5	2,989	-0.08%
2024/02/01	0.1	60.70	0	0.00	60.90	0.1	2,985	0.00%
2024/01/31	1	60.10	0	0.00	60.10	1	2,982	0.03%
2024/01/30	1.3	60.56	0	0.00	60.40	1.3	2,967	0.04%
2024/01/29	1	61.40	0	0.00	61.30	1	2,963	0.03%
2024/01/26	0.6	61.05	3	61.00	61.10	-2.5	2,962	-0.08%
2024/01/24	1.1	60.99	0	0.00	60.50	1.1	2,979	0.04%
2024/01/23	0.5	60.10	0	0.00	60.20	0.5	2,989	0.02%
2024/01/22	1	60.50	0	0.00	60.10	1	2,978	0.03%
2024/01/19	1	60.40	0	0.00	60.30	1	2,970	0.03%
2024/01/17	59.1	61.00	55.7	60.41	60.10	3.4	2,954	0.12%
2024/01/16	1	61.10	5	61.52	61.10	-4	2,902	-0.14%
2024/01/15	0.1	62.40	0.2	62.50	62.20	-0.1	2,852	0.00%
2024/01/12	1	62.20	0.1	62.30	62.00	0.9	2,872	0.03%
2024/01/11	3	62.60	0.1	62.70	62.60	2.9	2,883	0.10%
2024/01/10	1	62.90	1.2	62.93	62.90	-0.2	2,970	-0.01%
2024/01/04	2	64.35	2.8	63.83	63.80	-0.8	2,930	-0.03%
2024/01/03	4	64.50	16.3	64.65	64.50	-12.3	2,926	-0.42%
2024/01/02	16	64.87	12.4	64.95	64.90	3.6	2,881	0.13%
2023/12/29	2	63.90	0	0.00	64.30	2	2,801	0.07%
2023/12/28	0	0.00	10	63.90	64.10	-10	2,782	-0.36%
2023/12/27	13.2	63.68	1	64.00	63.50	12.2	2,750	0.44%
2023/12/26	0.2	63.40	0	0.00	63.40	0.2	2,721	0.01%
2023/12/25	1.2	63.05	0	0.00	62.80	1.2	2,719	0.04%
2023/12/21	0	0.00	10	62.60	62.50	-10	2,701	-0.37%
2023/12/19	10.5	62.82	0	0.00	62.60	10.5	2,667	0.39%
2023/12/18	5.2	63.69	0	0.00	63.60	5.2	2,641	0.20%
2023/12/15	9.1	63.19	8	63.30	63.10	1.1	2,638	0.04%
2023/12/14	1.3	63.31	5	62.80	62.70	-3.7	2,470	-0.15%
2023/12/13	4	62.60	20	62.10	62.00	-16	2,421	-0.66%
2023/12/12	7.3	62.81	59	62.07	62.40	-51.8	2,424	-2.13%
2023/12/11	8	63.33	0	0.00	63.50	8	2,352	0.34%
2023/12/08	8	63.26	0	0.00	63.10	8	2,347	0.34%
2023/12/07	5	63.76	20	63.61	63.70	-15	2,338	-0.64%
2023/12/06	0	0.00	2.2	64.54	64.50	-2.2	2,304	-0.10%
2023/12/05	0	0.00	2	63.95	63.70	-2	2,257	-0.09%
2023/12/04	20	63.75	3.1	63.93	63.90	16.9	2,232	0.76%
2023/12/01	4.5	62.61	4	62.70	62.70	0.5	2,201	0.02%
2023/11/30	0.3	62.40	1	62.50	63.00	-0.7	2,181	-0.03%
2023/11/29	1.1	61.95	0	0.00	61.50	1.1	2,132	0.05%
2023/11/24	0	0.00	3	61.80	61.40	-3	2,108	-0.14%
2023/11/22	10	61.40	10	61.30	61.30	0	2,142	0.00%
2023/11/21	14.1	61.77	0	0.00	61.60	14.1	2,133	0.66%
2023/11/20	3.2	61.77	1.2	61.70	61.50	1.9	2,102	0.09%
2023/11/17	4	63.50	2.1	63.55	63.30	1.9	2,026	0.10%
2023/11/16	0.2	64.10	0	0.00	64.00	0.2	2,018	0.01%
2023/11/15	2	64.20	3.8	64.52	64.80	-1.8	2,009	-0.09%
2023/11/14	0	0.00	3	62.13	62.30	-3	1,838	-0.16%
2023/11/13	0	58.80	31	58.83	58.90	-31	1,712	-1.81%
2023/11/10	0.3	58.30	0	0.00	58.60	0.3	1,729	0.01%
2023/11/09	1.1	58.52	10	58.60	58.60	-8.9	1,737	-0.51%
2023/11/08	1	59.00	0	0.00	58.80	1	1,791	0.06%
2023/11/06	0.1	58.90	22.2	59.00	58.70	-22.1	1,851	-1.20%
2023/11/03	0	58.60	0	0.00	58.70	0	1,908	0.00%
2023/11/02	0	0.00	10	57.80	57.90	-10	1,920	-0.52%
2023/11/01	0	0.00	10	57.20	56.60	-10	1,920	-0.52%
2023/10/31	0	0.00	61	56.93	57.20	-61	1,919	-3.18%
2023/10/30	0.1	57.20	0	0.00	57.20	0.1	1,939	0.01%
2023/10/26	1	57.22	30	57.53	57.10	-29	1,973	-1.47%
2023/10/25	0.3	58.00	20	58.30	58.00	-19.8	1,973	-1.00%
2023/10/24	0.2	58.20	0	0.00	58.20	0.2	1,988	0.01%
2023/10/23	0	57.75	24	57.87	57.30	-24	2,001	-1.20%
2023/10/20	0.5	57.70	0	0.00	57.70	0.5	2,020	0.02%
2023/10/19	1.1	58.30	6.3	58.50	58.00	-5.2	2,050	-0.25%
2023/10/18	0	58.50	0.2	58.50	59.00	-0.2	2,054	-0.01%
2023/10/16	0.3	59.38	0	0.00	59.40	0.3	2,058	0.01%
2023/10/13	0.2	59.60	0	0.00	59.30	0.2	2,087	0.01%
2023/10/12	0.2	59.40	0	0.00	59.20	0.2	2,085	0.01%
2023/10/11	0	0.00	5	59.00	58.50	-5	2,092	-0.24%
2023/10/06	1	58.94	0	0.00	59.00	1	2,076	0.05%
2023/10/05	1	58.80	0	0.00	58.70	1	2,089	0.05%
2023/10/04	11.3	58.21	120.2	58.54	58.20	-108.9	2,112	-5.16%	大賣/鉅額交易
2023/10/03	0.8	59.22	0	0.00	59.20	0.8	2,109	0.04%
2023/10/02	0	58.80	0	0.00	58.60	0	2,114	0.00%
2023/09/27	0	58.75	0.5	58.70	58.40	-0.5	2,160	-0.02%
2023/09/26	1	59.00	0	0.00	58.80	1	2,205	0.05%
2023/09/25	0	0.00	0.1	59.60	59.30	-0.1	2,214	0.00%
2023/09/22	1	59.40	0	0.00	59.50	1	2,207	0.05%
2023/09/21	1.3	59.94	0	0.00	59.70	1.3	2,215	0.06%
2023/09/20	0.4	60.30	0	0.00	60.50	0.4	2,219	0.02%
2023/09/19	0	0.00	1	60.80	60.80	-1	2,185	-0.05%
2023/09/18	1	60.00	0	0.00	60.30	1	2,180	0.05%
2023/09/14	0	60.50	0	0.00	60.50	0	2,187	0.00%
2023/09/13	1	60.50	20	60.80	60.10	-19	2,200	-0.86%
2023/09/12	4	60.70	0	0.00	60.70	4	2,250	0.18%
2023/09/11	0.3	60.70	1.4	61.03	61.00	-1.2	2,250	-0.05%
2023/09/08	0	0.00	1	60.60	60.70	-1	2,270	-0.04%
2023/09/07	1.3	60.66	0.6	60.79	60.80	0.7	2,293	0.03%
2023/09/06	1	61.00	0.1	61.40	61.20	0.9	2,312	0.04%
2023/09/05	0.9	61.70	0	0.00	61.90	0.9	2,318	0.04%
2023/09/04	0	0.00	1.2	62.42	62.30	-1.2	2,338	-0.05%
2023/09/01	0.1	61.90	1	62.10	61.90	-0.9	2,375	-0.04%
2023/08/31	0	0.00	3	62.23	62.30	-3	2,414	-0.12%
2023/08/30	0.1	62.00	1	62.10	62.00	-0.9	2,532	-0.04%
2023/08/29	2.7	61.63	6.3	62.07	62.30	-3.6	2,537	-0.14%
2023/08/28	1.1	60.22	0	0.00	60.70	1.1	2,489	0.04%
2023/08/25	0	0.00	1	60.80	60.20	-1	2,493	-0.04%
2023/08/24	10.3	59.31	0	0.00	59.50	10.3	2,478	0.42%
2023/08/22	6	59.60	0	0.00	59.70	6	2,494	0.24%
2023/08/21	0	0.00	1	60.90	60.90	-1	2,498	-0.04%
2023/08/18	16.3	59.18	2	58.90	58.90	14.3	2,458	0.58%
2023/08/17	11.2	58.81	1	59.20	59.60	10.2	2,466	0.41%
2023/08/16	5.1	59.80	0	0.00	60.20	5.1	2,440	0.21%
2023/08/14	5	60.70	1	60.80	60.80	4	2,437	0.16%
2023/08/10	1	59.81	0	0.00	60.10	1	2,394	0.04%
2023/08/09	1.1	61.79	3	61.80	61.80	-1.9	2,443	-0.08%
2023/08/08	0	0.00	4	62.05	62.20	-4	2,391	-0.17%
2023/08/07	2	62.35	2	62.10	62.60	0	2,408	0.00%
2023/08/04	0	0.00	1.1	62.10	62.20	-1.1	2,405	-0.04%
2023/08/02	2	62.35	10	62.93	62.50	-8	2,421	-0.33%
2023/08/01	0.1	62.70	10	62.65	62.70	-9.9	2,406	-0.41%
2023/07/31	0	0.00	1.2	62.40	62.00	-1.2	2,392	-0.05%
2023/07/27	1	62.10	1	62.00	62.10	0	2,392	0.00%
2023/07/25	2.2	60.85	0	0.00	61.00	2.2	2,387	0.09%
2023/07/24	17.5	60.90	0	0.00	61.30	17.5	2,419	0.72%
2023/07/21	6	62.25	0	0.00	61.70	6	2,424	0.25%
2023/07/20	54	61.81	2	62.30	62.50	52	2,483	2.09%
2023/07/19	10	60.89	13	60.58	60.80	-3	2,503	-0.12%
2023/07/18	42	61.93	2	61.90	62.20	40	2,509	1.59%
2023/07/17	11.1	61.31	1	61.30	61.40	10.1	2,506	0.40%
2023/07/14	1.1	61.19	0	0.00	61.40	1.1	2,522	0.04%
2023/07/13	1.3	60.74	0	0.00	60.90	1.3	2,540	0.05%
2023/07/10	0	0.00	3	61.90	61.50	-3	2,568	-0.12%
2023/07/07	3	60.60	0	0.00	60.60	3	2,588	0.12%
2023/07/06	2	61.00	3	61.70	60.60	-1	2,596	-0.04%
2023/07/05	2.1	63.05	1	63.30	61.90	1.1	2,579	0.04%
2023/07/04	2.3	61.76	2.3	61.90	62.50	-0.1	2,562	0.00%
2023/06/29	2	61.00	0	0.00	60.40	2	2,569	0.08%
2023/06/27	0.2	59.50	0	0.00	59.50	0.2	2,582	0.01%
2023/06/26	2	59.06	1	59.20	59.10	1	2,604	0.04%
2023/06/21	2.2	59.48	0	0.00	58.70	2.2	2,638	0.08%
2023/06/19	1.8	59.81	10	59.70	59.80	-8.3	2,647	-0.31%
2023/06/16	0.1	60.30	8	60.10	59.60	-7.9	2,694	-0.29%
2023/06/15	1	60.50	0	0.00	60.70	1	2,738	0.04%
2023/06/14	2.4	60.44	0.1	60.40	60.50	2.3	2,795	0.08%
2023/06/13	0.8	60.60	0	0.00	60.70	0.8	2,879	0.03%
2023/06/12	0	0.00	1	60.40	60.30	-1	3,139	-0.03%
2023/06/08	0	0.00	8	61.00	61.10	-8	3,131	-0.26%
2023/06/07	6	60.95	0	61.10	61.40	6	3,131	0.19%
2023/06/06	26	60.82	0	0.00	60.90	26	3,097	0.84%
2023/06/05	2.1	60.35	4.8	60.31	60.50	-2.7	3,067	-0.09%
2023/06/02	1	57.40	0	0.00	57.30	1	2,955	0.03%
2023/06/01	0.1	57.00	0	0.00	57.00	0.1	2,946	0.00%
2023/05/31	4	56.43	1	56.40	57.00	3	2,965	0.10%
2023/05/30	0.3	56.20	0	0.00	56.20	0.3	2,965	0.01%
2023/05/29	0.2	56.30	0	0.00	56.40	0.2	3,006	0.01%
2023/05/26	6.1	56.17	0	0.00	55.90	6.1	3,012	0.20%
2023/05/25	3	56.83	10.4	56.80	56.50	-7.4	2,995	-0.25%
2023/05/22	1	56.50	0	0.00	57.00	1	2,997	0.03%
2023/05/19	0.3	56.10	0	0.00	56.10	0.3	2,997	0.01%
2023/05/18	0.5	56.30	1	56.20	56.10	-0.5	3,012	-0.02%
2023/05/17	10	55.64	0	0.00	55.50	10	3,013	0.33%
2023/05/16	1	55.60	0	0.00	55.50	1	3,013	0.03%
2023/05/15	13	54.19	0	0.00	54.70	13	3,008	0.43%
2023/05/12	0.3	56.60	0	0.00	56.50	0.3	2,950	0.01%
2023/05/11	1	56.80	0	0.00	56.70	1	2,945	0.04%
2023/05/10	3	57.83	0	0.00	57.80	3	2,920	0.10%
2023/05/09	3	58.23	0	0.00	57.90	3	2,925	0.10%
2023/05/08	0	0.00	3	58.47	58.50	-3	2,929	-0.10%
2023/05/04	1	58.40	0	0.00	58.40	1	2,950	0.03%
2023/04/28	0	0.00	2	58.00	57.80	-2	3,084	-0.06%
2023/04/27	3	57.30	0	0.00	58.00	3	3,080	0.10%
2023/04/26	2	57.40	0	0.00	57.60	2	3,038	0.07%
2023/04/25	20.4	57.89	0	0.00	57.50	20.4	2,990	0.68%
2023/04/21	1	56.20	0	0.00	56.00	1	2,856	0.04%
2023/04/19	2	56.85	0	0.00	56.70	2	2,804	0.07%
2023/04/18	10	57.29	0	0.00	57.20	10	2,794	0.36%
2023/04/14	1	58.20	0	0.00	58.00	1	2,819	0.04%
2023/04/13	4	58.10	0	0.00	58.10	4	2,815	0.14%
2023/04/12	10	58.44	0	0.00	58.40	10	2,803	0.36%
2023/04/11	2	57.60	0	0.00	57.40	2	2,790	0.07%
2023/04/10	1	56.90	0	0.00	56.90	1	2,807	0.04%
2023/04/07	0.3	56.60	1	56.60	56.70	-0.8	2,833	-0.03%
2023/04/06	1	56.01	0	0.00	56.30	1	2,862	0.04%
2023/03/31	1.1	56.51	0	0.00	56.50	1.1	2,882	0.04%
2023/03/28	0.1	56.50	0	0.00	56.40	0.1	3,582	0.00%
2023/03/27	0	57.20	4	56.85	56.80	-4	3,853	-0.10%
2023/03/24	14.3	57.06	0	0.00	57.00	14.3	4,147	0.34%
2023/03/23	0.5	57.00	0	0.00	57.00	0.5	4,176	0.01%
2023/03/21	6	57.13	1	56.80	56.80	5	4,286	0.12%
2023/03/20	2.8	56.35	0.3	55.63	55.60	2.5	4,364	0.06%
2023/03/17	3.2	57.87	0	0.00	57.90	3.2	4,349	0.07%
2023/03/16	2.1	58.15	10	58.70	58.30	-7.9	4,469	-0.18%
2023/03/15	11.8	58.96	4.6	58.86	58.50	7.2	4,473	0.16%
2023/03/14	0	65.10	0	0.00	64.60	0	4,278	0.00%
2023/03/13	4	64.91	0	0.00	65.50	4	4,489	0.09%
2023/03/10	1	65.80	0	0.00	66.00	1	4,567	0.02%
2023/03/09	1.3	67.56	1	66.80	66.80	0.3	4,610	0.01%
2023/03/08	1	67.20	1.6	67.01	67.20	-0.6	4,630	-0.01%
2023/03/06	1.3	66.74	4	66.60	66.70	-2.8	4,661	-0.06%
2023/03/03	5	66.18	0	0.00	66.00	5	4,712	0.11%
2023/03/02	1	66.00	0	0.00	66.20	1	4,796	0.02%
2023/03/01	5	66.44	0.1	66.70	66.40	4.9	4,886	0.10%
2023/02/24	0	0.00	3	67.53	67.60	-3	4,899	-0.06%
2023/02/22	2	67.00	0	0.00	67.20	2	4,960	0.04%
2023/02/21	1	67.80	0	0.00	67.70	1	5,012	0.02%
2023/02/17	2	67.90	4.1	67.85	67.80	-2.1	5,238	-0.04%
2023/02/16	2.1	67.75	5	67.60	68.00	-2.9	5,406	-0.05%
2023/02/15	0	0.00	5.3	67.51	67.40	-5.3	5,452	-0.10%
2023/02/14	0.1	66.50	5	67.30	67.20	-4.9	5,461	-0.09%
2023/02/13	2	65.40	5.1	66.10	66.10	-3.1	5,500	-0.06%
2023/02/10	2.2	65.72	5.1	65.83	65.60	-2.9	5,553	-0.05%
2023/02/08	3	66.80	4	66.70	66.60	-1	5,621	-0.02%
2023/02/07	1	67.00	0	0.00	66.80	1	5,670	0.02%
2023/02/06	3	66.43	5	66.50	66.40	-2	5,757	-0.03%
2023/02/03	2	67.35	0	0.00	67.50	2	5,774	0.03%
2023/02/02	0	0.00	15	68.26	67.90	-15	5,809	-0.26%
2023/02/01	5	67.70	10	67.10	67.40	-5	5,872	-0.09%
2023/01/31	6.1	66.42	11	66.50	66.90	-4.9	5,928	-0.08%
2023/01/30	19.1	65.59	1.1	65.01	65.10	18	5,901	0.30%
2023/01/17	1	63.80	0	0.00	63.70	1	5,863	0.02%
2023/01/16	9	64.02	0	0.00	63.80	9	5,931	0.15%
2023/01/13	0	64.50	0	0.00	64.00	0	5,991	0.00%
2023/01/12	1	64.30	0	0.00	64.40	1	6,134	0.02%
2023/01/11	1.1	63.92	0.4	64.00	64.00	0.7	6,288	0.01%
2023/01/10	1	63.50	1	63.90	64.00	0	6,318	0.00%
2023/01/09	0	0.00	1.4	64.36	64.00	-1.4	6,329	-0.02%
2023/01/06	0	0.00	1	63.00	63.10	-1	6,363	-0.02%
2023/01/05	1	63.42	0	0.00	63.30	1	6,551	0.02%
2023/01/04	1.1	64.35	1	64.70	64.20	0.1	6,812	0.00%
2023/01/03	4	64.80	3	64.40	65.10	1	6,868	0.01%
2022/12/30	2.1	65.73	1	66.40	65.00	1.1	6,950	0.02%
2022/12/29	2	65.60	0	0.00	65.90	2	6,996	0.03%
2022/12/28	3	66.90	1	67.90	66.90	2	7,119	0.03%
2022/12/27	2	67.80	1	67.90	67.90	1	7,294	0.01%
2022/12/26	7	66.59	16	67.28	67.30	-9	7,293	-0.12%
2022/12/23	7.3	66.24	7	66.71	66.70	0.3	7,274	0.00%
2022/12/22	9	65.49	6.1	66.48	66.60	2.9	7,234	0.04%
2022/12/21	16	64.13	6	64.43	64.90	10	7,035	0.14%
2022/12/20	13.1	65.22	80	65.51	64.10	-67	6,836	-0.98%
2022/12/19	10.1	67.09	9.2	67.51	67.00	0.9	6,653	0.01%
2022/12/16	4	69.00	9	70.04	68.70	-5	6,402	-0.08%
2022/12/15	6	69.40	9.2	69.23	69.10	-3.2	6,149	-0.05%
2022/12/14	2.2	68.57	3	68.83	69.30	-0.9	6,138	-0.01%
2022/12/13	1	66.80	0	0.00	66.90	1	6,097	0.02%
2022/12/12	2.1	66.65	0.2	67.00	66.50	2	6,108	0.03%
2022/12/09	9.2	68.88	13.2	69.28	68.90	-4	6,048	-0.07%
2022/12/08	24.2	69.24	18	69.34	69.10	6.2	5,996	0.10%
2022/12/07	57	70.69	33	72.33	71.30	24	5,828	0.41%
2022/12/06	47.1	70.73	0.5	70.70	70.00	46.7	5,757	0.81%
2022/12/05	5.8	70.28	0.5	71.20	70.40	5.3	5,702	0.09%
2022/12/02	1	67.10	1	67.20	67.20	0	5,566	0.00%
2022/12/01	1	66.20	4	66.60	66.30	-3	5,549	-0.05%
2022/11/30	34.1	66.34	1	66.10	66.30	33.1	5,543	0.60%
2022/11/29	6	65.70	0	0.00	66.10	6	5,555	0.11%
2022/11/28	0.2	65.64	3.2	65.25	66.10	-3	5,623	-0.05%
2022/11/25	4.1	66.13	1.1	66.58	66.00	3.1	5,670	0.05%
2022/11/24	5.5	66.61	22	65.85	66.80	-16.5	5,627	-0.29%
2022/11/23	2.1	65.19	0	0.00	65.00	2.1	5,536	0.04%
2022/11/22	1.1	62.89	0	0.00	64.00	1.1	5,479	0.02%
2022/11/21	3	64.80	0	0.00	64.10	3	5,480	0.05%
2022/11/18	1.1	63.58	4	63.73	64.00	-2.9	5,485	-0.05%
2022/11/17	3	64.33	6.2	64.14	63.90	-3.2	5,456	-0.06%
2022/11/16	6	65.57	71.1	66.16	65.20	-65.1	5,409	-1.20%
2022/11/15	1	65.80	19.3	66.29	67.10	-18.3	5,317	-0.34%
2022/11/14	1.5	64.39	28	65.08	65.00	-26.5	5,222	-0.51%
2022/11/11	4.5	61.82	2	62.35	62.70	2.5	5,066	0.05%
2022/11/10	1	60.40	5.2	60.79	61.10	-4.2	5,028	-0.08%
2022/11/09	1.4	62.14	2	61.95	61.50	-0.6	5,132	-0.01%
2022/11/08	13.2	59.95	4.3	60.66	61.20	8.8	5,205	0.17%
2022/11/07	1.3	59.22	1	58.90	59.30	0.3	5,240	0.00%
2022/11/04	2	59.55	2	59.20	59.60	0	5,279	0.00%
2022/11/03	22.1	59.08	4.1	58.61	59.20	18	5,334	0.34%
2022/11/02	4	57.00	5	57.26	58.60	-1	5,400	-0.02%
2022/11/01	3	55.60	1	56.70	56.70	2	5,495	0.04%
2022/10/31	6	55.55	14	55.41	55.20	-8	5,540	-0.14%
2022/10/28	10.1	55.84	15.4	55.57	55.80	-5.3	5,610	-0.09%
2022/10/27	0	0.00	14.2	54.13	54.80	-14.2	5,593	-0.25%
2022/10/26	1	52.80	8.2	53.00	52.80	-7.2	5,660	-0.13%
2022/10/25	0	0.00	22	52.54	52.60	-22	6,121	-0.36%
2022/10/24	3	54.03	11	53.43	52.90	-8	6,126	-0.13%
2022/10/21	3	54.00	5	53.96	53.70	-2	6,112	-0.03%
2022/10/20	1	52.40	12	53.17	53.40	-11	6,148	-0.18%
2022/10/19	6	52.57	15	53.19	52.30	-9	6,231	-0.14%
2022/10/18	0	0.00	1	51.30	51.40	-1	6,302	-0.02%
2022/10/17	2	50.50	4	50.50	50.90	-2	6,854	-0.03%
2022/10/14	0	0.00	2	51.35	51.00	-2	6,956	-0.03%
2022/10/13	1	50.60	5	52.36	50.90	-4	7,122	-0.06%
2022/10/12	11.1	52.65	13	53.14	53.60	-1.9	6,937	-0.03%
2022/10/11	1	50.10	6	50.13	50.10	-5	6,663	-0.08%
2022/10/07	3	50.90	11	50.85	51.00	-8	6,601	-0.12%
2022/10/06	4.7	50.38	14	50.47	50.60	-9.3	6,516	-0.14%
2022/10/05	9.1	50.10	19	50.24	50.00	-9.9	6,463	-0.15%
2022/10/04	8	49.60	18.5	49.65	49.65	-10.5	6,343	-0.17%
2022/10/03	0	0.00	0.2	50.60	50.30	-0.2	6,162	0.00%
2022/09/30	1	51.10	0	0.00	51.10	1	6,152	0.02%
2022/09/29	0	0.00	1.3	51.23	51.10	-1.3	6,160	-0.02%
2022/09/28	3	51.07	2	50.70	50.50	1	6,156	0.02%
2022/09/27	1	51.20	2	51.95	52.60	-1	6,155	-0.02%
2022/09/26	3	50.90	14	51.09	51.40	-11	6,133	-0.18%
2022/09/23	0.1	52.40	26	52.70	52.10	-25.9	6,099	-0.42%
2022/09/22	0	0.00	32	52.23	52.40	-32	6,093	-0.53%
2022/09/21	0	0.00	81	52.64	52.60	-81	6,041	-1.34%
2022/09/20	2	52.45	9	52.43	52.50	-7	5,984	-0.12%
2022/09/19	2	52.50	1	52.40	52.60	1	5,970	0.02%
2022/09/16	1.1	52.84	0	0.00	53.30	1.1	5,887	0.02%
2022/09/15	2.1	53.90	9	53.80	53.70	-6.9	5,850	-0.12%
2022/09/14	0.4	54.10	0	0.00	54.10	0.4	5,847	0.01%
2022/09/13	1.3	55.18	0	0.00	55.10	1.3	5,849	0.02%
2022/09/12	1.3	55.26	0	0.00	55.10	1.3	5,862	0.02%
2022/09/08	12.2	54.94	0	0.00	54.90	12.2	5,858	0.21%
2022/09/07	6	56.15	4.9	56.34	55.20	1.1	5,795	0.02%
2022/09/06	2.3	59.20	8.2	57.79	57.90	-6	5,722	-0.10%
2022/09/05	7.3	59.56	13.9	59.51	59.40	-6.7	5,698	-0.12%
2022/09/02	20.3	60.51	2	60.40	60.10	18.3	5,705	0.32%
2022/09/01	21	62.30	0	0.00	62.50	21	5,643	0.37%
2022/08/31	8	65.84	0	0.00	65.40	8	5,586	0.14%
2022/08/30	2	65.80	0	0.00	66.00	2	5,581	0.04%
2022/08/29	4	64.80	0	0.00	65.30	4	5,569	0.07%
2022/08/25	4	64.70	0	0.00	65.00	4	5,496	0.07%
2022/08/24	1	64.80	1	65.20	65.00	0	5,491	0.00%
2022/08/23	0.5	65.00	0	0.00	65.20	0.5	5,494	0.01%
2022/08/19	3.3	65.05	56	65.52	65.80	-52.8	5,520	-0.96%
2022/08/18	8.4	65.61	4	65.80	66.00	4.4	5,506	0.08%
2022/08/17	10.3	66.05	0.3	66.40	66.30	10	5,508	0.18%
2022/08/16	2.6	66.31	8.1	65.78	66.30	-5.5	5,509	-0.10%
2022/08/15	20	68.59	29	68.80	68.70	-9	5,406	-0.17%
2022/08/12	2	64.80	1	64.90	65.30	1	5,302	0.02%
2022/08/11	51	62.69	3	63.60	63.70	48	5,286	0.91%
2022/08/10	1	62.20	1	61.70	61.00	0	5,273	0.00%
2022/08/09	7.7	60.51	5	60.70	60.70	2.7	5,321	0.05%
2022/08/08	2.9	64.65	5.9	64.98	64.50	-2.9	5,342	-0.05%
2022/08/05	1	64.90	1	65.20	65.00	0	5,284	0.00%
2022/08/04	3.8	63.19	0	0.00	63.70	3.8	5,441	0.07%
2022/08/03	0.3	65.00	13.1	65.48	65.00	-12.9	5,496	-0.23%
2022/08/02	32	65.15	43.3	65.39	65.90	-11.3	5,716	-0.20%
2022/08/01	22.2	62.60	18.8	62.79	65.50	3.4	6,231	0.05%
2022/07/29	6.1	61.60	0.1	61.60	61.60	6	5,753	0.10%
2022/07/28	8.1	68.56	14	68.87	68.40	-5.9	5,718	-0.10%
2022/07/27	49	68.77	2	68.80	69.10	47	5,796	0.81%
2022/07/26	24	69.76	20.2	69.49	69.30	3.8	5,796	0.07%
2022/07/25	45	67.08	46	66.78	67.90	-1	5,627	-0.02%
2022/07/22	37.3	65.71	35.8	65.84	66.60	1.5	5,429	0.03%
2022/07/21	6.3	65.70	17	65.70	65.70	-10.7	5,007	-0.21%
2022/07/20	23.3	76.33	10	74.77	72.90	13.3	4,995	0.27%
2022/07/18	1	80.50	0.2	80.50	80.50	0.8	4,803	0.02%
2022/07/15	1	78.40	21	78.56	78.30	-20	4,784	-0.42%
2022/07/07	0	0.00	4	75.90	75.80	-4	4,868	-0.08%
2022/07/06	0.1	74.80	1	75.40	74.50	-0.9	4,955	-0.02%
2022/07/04	0	0.00	0.6	74.27	74.50	-0.6	4,992	-0.01%
2022/07/01	25.1	77.34	1	74.30	73.50	24.1	5,045	0.48%
2022/06/30	17.4	77.64	0	0.00	77.60	17.4	4,978	0.35%
2022/06/28	0.2	80.00	0	0.00	80.00	0.2	4,983	0.00%
2022/06/27	0	0.00	10.2	81.00	80.80	-10.2	5,006	-0.20%
2022/06/24	1	78.90	1	79.50	79.60	0	5,041	0.00%
2022/06/23	11	77.71	0	0.00	78.20	11	5,069	0.22%
2022/06/22	0.1	79.97	1	79.00	79.10	-0.9	5,110	-0.02%
2022/06/21	0.6	81.30	0	0.00	81.40	0.6	5,123	0.01%
2022/06/20	17.2	80.21	1	80.70	78.80	16.2	5,159	0.31%
2022/06/17	3	81.70	13	81.72	82.60	-10	5,198	-0.19%
2022/06/16	1.1	84.39	0.1	84.70	82.40	1	5,186	0.02%
2022/06/15	1	84.60	1	84.90	84.30	0	5,201	0.00%
2022/06/14	3	82.53	0	0.00	84.00	3	5,223	0.06%
2022/06/13	9.1	84.36	1	85.30	84.00	8.1	5,256	0.15%
2022/06/10	3	86.30	2	87.25	87.20	1	5,238	0.02%
2022/06/09	4.5	86.21	0	0.00	86.00	4.5	5,240	0.09%
2022/06/08	5.1	85.58	0	0.00	85.50	5.1	5,261	0.10%
2022/06/07	0.4	84.50	1	84.90	85.00	-0.6	5,310	-0.01%
2022/06/06	0.6	84.57	1	84.50	84.60	-0.4	5,366	-0.01%
2022/06/01	3.1	85.10	6	85.25	85.10	-3	5,590	-0.05%
2022/05/31	0	0.00	2	84.40	85.10	-2	5,623	-0.04%
2022/05/30	0	0.00	1.2	85.00	85.10	-1.2	5,656	-0.02%
2022/05/27	2	83.10	0	0.00	83.20	2	5,653	0.04%
2022/05/26	1.4	82.73	0	0.00	81.80	1.4	5,707	0.02%
2022/05/25	0.2	82.30	0	0.00	82.30	0.2	5,806	0.00%
2022/05/24	1.4	81.97	0.1	84.00	81.50	1.3	6,042	0.02%
2022/05/23	2	83.50	0	0.00	83.20	2	6,136	0.03%
2022/05/20	1	82.10	1	82.60	82.30	0	6,238	0.00%
2022/05/19	7.8	82.05	1	81.00	81.90	6.8	6,341	0.11%
2022/05/18	1	84.00	0	0.00	84.10	1	6,319	0.02%
2022/05/17	3	80.80	3.1	82.06	83.80	-0.1	6,370	0.00%
2022/05/16	1.3	81.22	1.2	81.75	81.00	0.1	6,264	0.00%
2022/05/13	0.2	82.06	0.3	82.63	82.90	-0.1	6,165	0.00%
2022/05/12	37.3	83.42	0	0.00	82.00	37.3	6,064	0.62%
2022/05/11	30.1	87.24	5.1	87.87	86.50	25	5,834	0.43%
2022/05/10	21.5	88.18	4.6	88.67	87.60	16.9	5,686	0.30%
2022/05/09	95.6	93.05	175.6	94.96	91.00	-80	5,402	-1.48%	大賣/
2022/05/06	5.7	101.00	101.9	101.00	101.00	-96.2	4,760	-2.02%	大賣/
2022/05/05	0	112.00	0.7	112.00	112.00	-0.6	4,785	-0.01%
2022/05/04	2	122.75	4.1	121.22	124.00	-2.1	4,793	-0.04%
2022/05/03	0.3	116.97	2.3	118.72	119.50	-2	4,695	-0.04%
2022/04/29	3.1	115.14	5.3	114.86	115.50	-2.2	4,632	-0.05%
2022/04/28	40	111.50	1	112.50	112.00	39	4,635	0.84%
2022/04/27	29.2	109.28	5.3	111.26	112.50	23.9	4,626	0.52%
2022/04/26	41.2	109.03	3	109.50	110.50	38.2	4,485	0.85%
2022/04/25	1.2	100.48	50.1	100.10	100.50	-48.9	4,396	-1.11%
2022/04/22	2	103.00	40	102.63	103.50	-38	4,382	-0.87%
2022/04/20	2.1	102.74	2	102.00	103.50	0.1	4,502	0.00%
2022/04/19	2.2	103.47	0	0.00	103.00	2.2	4,538	0.05%
2022/04/18	17.4	102.29	0.3	102.00	102.00	17.1	4,632	0.37%
2022/04/15	5.1	105.60	1	105.50	106.00	4.1	4,564	0.09%
2022/04/14	2	107.50	0	0.00	107.50	2	4,598	0.04%
2022/04/13	2.4	108.00	0	0.00	108.50	2.4	4,682	0.05%
2022/04/12	27.3	107.34	0	0.00	107.00	27.3	4,665	0.58%
2022/04/11	8.3	113.56	0	0.00	113.00	8.3	4,572	0.18%
2022/04/08	3	115.00	0.1	116.00	116.00	2.9	4,553	0.06%
2022/04/07	12.7	116.50	1.1	118.86	114.50	11.6	4,569	0.25%
2022/04/06	0.7	116.36	16.5	116.36	117.50	-15.8	4,541	-0.35%
2022/04/01	0	0.00	12	116.08	116.50	-12	4,530	-0.26%
2022/03/31	0.2	116.50	0	0.00	116.00	0.2	4,530	0.00%
2022/03/30	2.6	118.00	2	117.75	117.50	0.6	4,582	0.01%
2022/03/29	3.2	116.18	2	117.50	117.50	1.2	4,686	0.02%
2022/03/28	15.3	115.05	0	0.00	116.00	15.3	4,814	0.32%
2022/03/25	6.5	117.56	6	118.33	118.00	0.5	4,995	0.01%
2022/03/24	0.1	117.00	1	117.00	116.00	-1	5,080	-0.02%
2022/03/23	7.2	114.17	1	115.00	115.50	6.2	5,195	0.12%
2022/03/22	7	112.50	1	113.00	114.50	6	5,189	0.12%
2022/03/21	26.2	109.47	0	0.00	108.50	26.2	5,144	0.51%
2022/03/18	10.1	108.41	26	108.48	108.50	-15.9	5,182	-0.31%
2022/03/17	8	106.81	1	107.50	107.50	7	5,236	0.13%
2022/03/16	10.1	104.45	1	106.50	104.50	9.1	5,235	0.17%
2022/03/15	10	106.20	0	0.00	106.00	10	5,194	0.19%
2022/03/14	4.1	107.54	0	0.00	107.50	4.1	5,214	0.08%
2022/03/11	10.2	108.00	0.1	108.50	108.50	10.1	5,224	0.19%
2022/03/10	3.6	110.07	1	109.50	110.00	2.6	5,234	0.05%
2022/03/09	8	106.06	3	106.17	107.00	5	5,237	0.10%
2022/03/08	38.5	106.33	4.2	104.88	103.50	34.3	5,279	0.65%
2022/03/07	13.2	108.84	35.5	110.30	109.50	-22.3	5,186	-0.43%
2022/03/04	8.5	115.22	2	117.25	115.00	6.5	5,094	0.13%
2022/03/03	3	118.17	287	117.35	117.50	-284	5,115	-5.55%	大賣/鉅額交易
2022/03/02	3	115.50	3	113.83	116.00	0	5,103	0.00%
2022/03/01	17.5	114.97	11	114.91	115.00	6.5	5,084	0.13%
2022/02/25	4	113.64	4	114.25	115.00	0	5,061	0.00%
2022/02/24	16.1	114.98	8	116.69	113.00	8.1	5,019	0.16%
2022/02/23	1	115.00	2.7	115.67	117.50	-1.7	4,797	-0.04%
2022/02/22	10.2	110.64	4	112.63	112.00	6.2	4,706	0.13%
2022/02/21	2	111.25	12	110.79	113.00	-10	4,609	-0.22%
2022/02/18	7	107.79	8.3	107.98	108.00	-1.3	4,520	-0.03%
2022/02/17	0.1	107.00	15	105.40	107.00	-15	4,518	-0.33%
2022/02/16	0.1	102.50	1	103.00	103.00	-0.9	4,484	-0.02%
2022/02/14	0.1	99.90	0	100.00	100.00	0.1	4,450	0.00%
2022/02/11	0	0.00	0.3	100.50	100.50	-0.3	4,436	-0.01%
2022/02/10	0	100.00	1.1	100.05	101.00	-1.1	4,433	-0.02%
2022/02/09	0.1	99.80	1	99.70	99.80	-0.9	4,440	-0.02%
2022/02/08	2	99.00	3	99.40	99.50	-1	4,476	-0.02%
2022/02/07	2	97.20	0	0.00	98.80	2	4,483	0.04%
2022/01/26	0.4	95.00	0	0.00	94.60	0.4	4,488	0.01%
2022/01/25	1.4	94.40	0	0.00	93.80	1.4	4,598	0.03%
2022/01/24	0.2	95.70	1	94.50	95.90	-0.9	4,658	-0.02%
2022/01/21	6.8	96.74	0	0.00	96.10	6.8	4,708	0.14%
2022/01/20	0.5	99.01	0	0.00	98.70	0.5	4,720	0.01%
2022/01/19	3.1	99.93	0	0.00	99.20	3.1	4,873	0.06%
2022/01/17	1.1	100.95	1	101.50	102.00	0.1	5,044	0.00%
2022/01/14	5.3	101.27	0	0.00	100.00	5.3	5,128	0.10%
2022/01/13	2.1	101.26	0	0.00	102.50	2.1	5,120	0.04%
2022/01/12	8.3	100.71	9	101.50	101.50	-0.8	5,128	-0.01%
2022/01/11	3	103.17	28	100.88	102.50	-25	5,114	-0.49%
2022/01/10	0.2	98.30	0.3	99.70	99.30	-0.1	5,035	0.00%
2022/01/07	2.2	98.96	3	99.10	98.90	-0.8	5,042	-0.02%
2022/01/06	1	100.50	8.9	100.50	100.50	-7.9	5,016	-0.16%
2022/01/05	1.1	98.21	0	0.00	98.80	1.1	5,041	0.02%
2022/01/04	1	97.00	1.9	97.19	98.10	-0.9	5,083	-0.02%
2022/01/03	1.4	97.23	1	97.60	97.40	0.4	5,126	0.01%
2021/12/30	1.2	97.67	1	97.40	97.50	0.2	5,151	0.00%
2021/12/29	6.1	97.25	0.4	97.20	97.20	5.7	5,228	0.11%
2021/12/28	1.1	95.83	0	0.00	96.20	1.1	5,276	0.02%
2021/12/27	3	96.20	8	96.21	96.10	-5	5,496	-0.09%
2021/12/24	2	96.85	1.3	97.04	96.30	0.8	5,611	0.01%
2021/12/23	6	94.32	0	0.00	94.40	6	5,630	0.11%
2021/12/22	14.4	96.04	0	0.00	94.10	14.4	5,572	0.26%
2021/12/21	16.3	96.44	10.1	96.07	96.30	6.2	5,570	0.11%
2021/12/17	2.5	92.53	0	0.00	93.40	2.5	5,685	0.04%
2021/12/16	1.2	93.41	0.1	93.70	93.10	1.1	5,844	0.02%
2021/12/15	3	93.53	0	0.00	94.20	3	6,185	0.05%
2021/12/14	3.7	92.86	2.6	92.77	92.50	1.1	6,310	0.02%
2021/12/13	5.5	94.34	1	94.50	93.50	4.5	6,365	0.07%
2021/12/10	2.6	95.97	0.1	97.00	95.80	2.4	6,527	0.04%
2021/12/09	2.7	97.53	0.2	98.20	97.00	2.5	6,649	0.04%
2021/12/08	0.2	98.01	0.1	98.00	97.70	0.1	6,843	0.00%
2021/12/07	1.9	97.89	0	0.00	98.60	1.9	6,889	0.03%
2021/12/06	1.3	96.17	1.1	96.22	96.50	0.2	6,922	0.00%
2021/12/03	2.7	97.17	2.3	97.83	97.10	0.4	6,968	0.01%
2021/12/02	9.5	97.80	0.8	97.85	97.10	8.6	6,977	0.12%
2021/12/01	2.4	99.74	5	99.62	100.00	-2.7	7,010	-0.04%
2021/11/30	0.6	100.50	0	0.00	100.00	0.6	7,034	0.01%
2021/11/29	9.1	98.36	6.1	98.77	99.10	3	7,095	0.04%
2021/11/26	6.7	101.21	0	0.00	100.50	6.7	7,131	0.09%
2021/11/25	2.5	102.74	0.1	103.00	103.00	2.5	7,181	0.03%
2021/11/24	0.2	103.29	1	103.00	103.50	-0.8	7,201	-0.01%
2021/11/23	6.5	104.43	3.1	104.51	104.00	3.5	7,182	0.05%
2021/11/22	2.8	106.38	0.1	106.00	106.50	2.7	7,119	0.04%
2021/11/19	1.2	108.00	2	110.50	107.50	-0.9	7,089	-0.01%
2021/11/18	1	110.50	0	0.00	110.50	1	7,070	0.01%
2021/11/17	0.1	108.00	3.1	108.87	110.00	-3	7,049	-0.04%
2021/11/16	3.1	108.00	4	108.00	109.00	-0.9	7,030	-0.01%
2021/11/15	10.1	110.29	8	109.75	110.50	2.1	7,020	0.03%
2021/11/12	3	104.33	0	0.00	105.00	3	6,951	0.04%
2021/11/11	1	103.50	1	103.00	104.00	0	6,996	0.00%
2021/11/10	2	103.50	0	0.00	103.00	2	7,055	0.03%
2021/11/08	2	104.25	0	0.00	102.50	2	7,157	0.03%
2021/11/05	2.2	101.38	0	0.00	102.00	2.2	7,166	0.03%
2021/11/04	0	0.00	0.2	105.00	104.50	-0.2	7,128	0.00%
2021/11/03	0.2	106.50	9	105.50	106.00	-8.9	7,109	-0.12%
2021/11/02	4.4	106.01	3	104.50	104.00	1.4	7,065	0.02%
2021/11/01	2.1	108.80	2.4	110.49	110.00	-0.3	6,976	0.00%
2021/10/29	3.1	106.98	9	107.67	108.50	-5.9	6,886	-0.09%
2021/10/28	1.1	103.50	1.2	104.75	104.50	-0.2	6,811	0.00%
2021/10/27	9	103.94	9	102.16	104.00	0	6,774	0.00%
2021/10/26	5.1	94.25	5.4	98.33	98.80	-0.3	6,607	0.00%
2021/10/25	22	93.90	2	93.20	93.20	20	6,519	0.31%
2021/10/22	0.1	93.70	0	0.00	93.90	0.1	6,455	0.00%
2021/10/21	0	0.00	1	89.40	89.80	-1	6,409	-0.02%
2021/10/20	0	0.00	5	88.50	88.80	-5	6,408	-0.08%
2021/10/18	0	0.00	5	89.50	89.00	-5	6,436	-0.08%
2021/10/15	3	88.17	0	0.00	87.70	3	6,418	0.05%
2021/10/14	1	86.00	0	0.00	87.20	1	6,434	0.02%
2021/10/13	10.1	85.49	2	85.70	85.80	8.1	6,473	0.13%
2021/10/12	2.2	88.72	2	89.10	88.00	0.2	6,377	0.00%
2021/10/08	1	92.40	0	0.00	90.60	1	6,330	0.02%
2021/10/07	3.2	90.07	0	0.00	90.00	3.2	6,285	0.05%
2021/10/06	1.5	90.58	6	92.33	89.30	-4.5	6,285	-0.07%
2021/10/05	0.1	89.44	0	0.00	89.20	0.1	6,247	0.00%
2021/10/04	17.3	91.37	2	91.15	89.70	15.3	6,383	0.24%
2021/10/01	0	0.00	1	123.00	124.00	-1	6,331	-0.02%
2021/09/30	1.1	127.50	13	127.08	128.00	-11.9	6,261	-0.19%
2021/09/29	3	124.00	26	123.29	123.50	-23	6,174	-0.37%
2021/09/28	3.2	123.70	18.1	123.62	125.00	-14.9	6,113	-0.24%
2021/09/27	21.2	119.79	4.4	119.86	120.50	16.8	5,939	0.28%
2021/09/24	4.1	131.68	5	133.20	132.00	-0.9	5,575	-0.02%
2021/09/23	7.3	131.84	6	131.83	133.50	1.3	5,454	0.02%
2021/09/22	28.5	133.08	30.8	139.14	131.50	-2.3	5,182	-0.04%
2021/09/17	10.1	143.44	16	144.25	146.00	-5.9	4,843	-0.12%
2021/09/16	8.1	137.07	7	137.79	138.00	1.1	4,705	0.02%
2021/09/15	16.1	138.53	49.1	138.26	138.00	-33	4,610	-0.72%
2021/09/14	0.2	132.00	20	134.58	135.50	-19.9	4,370	-0.45%
2021/09/13	13.2	129.98	7.2	131.04	129.50	6	4,221	0.14%
2021/09/10	13.1	128.50	22.4	127.59	129.50	-9.3	4,038	-0.23%
2021/09/09	4.1	122.44	36.2	122.88	125.00	-32.1	3,986	-0.80%
2021/09/08	15.3	122.35	7	122.50	121.50	8.3	3,926	0.21%
2021/09/07	6.2	123.98	8.2	124.63	125.50	-2.1	3,840	-0.05%
2021/09/06	12.2	121.74	12	123.04	121.50	0.2	3,781	0.01%
2021/09/03	1	117.50	10	118.25	117.00	-9	3,655	-0.25%
2021/09/02	2.3	114.45	5	115.90	116.00	-2.7	3,598	-0.07%
2021/09/01	6.2	116.02	2	116.75	117.00	4.2	3,509	0.12%
2021/08/31	2.1	110.43	5.6	109.61	111.00	-3.5	3,391	-0.10%
2021/08/30	0.1	104.50	4	104.38	105.50	-4	3,298	-0.12%
2021/08/27	0.5	101.95	0	0.00	102.50	0.5	3,244	0.02%
2021/08/26	0.1	99.90	0	0.00	100.50	0.1	3,221	0.00%
2021/08/24	0	97.50	0	97.70	98.40	0	3,232	0.00%
2021/08/20	1	95.50	0	0.00	95.00	1	3,223	0.03%
2021/08/19	5.4	98.08	2	97.05	95.60	3.4	3,215	0.11%
2021/08/18	2.3	98.75	2	97.95	99.80	0.3	3,177	0.01%
2021/08/17	1	97.90	8	99.20	98.10	-7	3,157	-0.22%
2021/08/16	3	101.50	0	0.00	102.00	3	3,112	0.10%
2021/08/13	0.2	99.83	28	101.64	102.50	-27.8	3,082	-0.90%
2021/08/12	2	96.40	2	98.00	98.20	0	2,985	0.00%
2021/08/11	0.1	95.00	15	95.38	96.60	-15	3,004	-0.50%
2021/08/10	24	93.84	2	93.40	93.00	22	3,018	0.73%
2021/08/09	7	92.57	4	93.80	93.90	3	3,103	0.10%
2021/08/06	2	93.40	4	93.30	93.20	-2	3,206	-0.06%
2021/08/05	2	94.15	0	0.00	93.80	2	3,263	0.06%
2021/08/03	3.1	95.12	0	0.00	95.60	3.1	3,470	0.09%
2021/08/02	1	97.60	0	0.00	98.00	1	3,529	0.03%
2021/07/29	3	98.70	2	97.90	98.70	1	3,513	0.03%
2021/07/28	5.1	96.60	0	0.00	96.60	5.1	3,538	0.14%
2021/07/27	5.1	100.34	1	99.80	99.00	4.1	3,565	0.11%
2021/07/26	2.4	104.68	1	106.00	103.00	1.4	3,548	0.04%
2021/07/23	6.5	100.08	6	100.70	102.00	0.5	3,488	0.01%
2021/07/22	1.1	98.57	8	97.70	98.10	-7	3,418	-0.20%
2021/07/21	3.4	98.35	9.1	98.04	97.60	-5.7	3,421	-0.17%
2021/07/20	0.1	97.70	1	97.40	97.80	-0.9	3,494	-0.03%
2021/07/19	3.1	98.94	18	98.60	98.20	-14.9	3,473	-0.43%
2021/07/16	3.1	97.36	30	97.53	98.00	-26.9	3,494	-0.77%
2021/07/15	0.1	97.50	1	97.20	97.20	-1	3,513	-0.03%
2021/07/14	2.1	95.29	10	95.53	95.80	-8	3,539	-0.22%
2021/07/13	1.4	97.46	0	0.00	96.10	1.4	3,629	0.04%
2021/07/12	22.1	97.97	6	97.62	98.20	16.1	3,627	0.44%
2021/07/09	56	96.38	8	95.43	97.70	48	3,592	1.34%
2021/07/08	6	93.62	54.1	97.95	99.00	-48.1	3,394	-1.42%
2021/07/07	0	0.00	66	90.02	90.00	-66	3,301	-2.00%
2021/07/06	0	0.00	4	88.00	87.90	-4	3,262	-0.12%
2021/07/05	0.2	88.00	2.2	87.70	87.70	-2	3,278	-0.06%
2021/07/01	10	88.00	0	0.00	88.10	10	3,418	0.29%
2021/06/29	0	0.00	1	88.20	87.90	-1	3,493	-0.03%
2021/06/28	5	88.32	43	87.98	88.80	-38	3,503	-1.08%
2021/06/25	6	86.67	36	86.60	86.50	-30	3,497	-0.86%
2021/06/23	0	83.50	0.1	84.20	84.20	-0.1	3,779	0.00%
2021/06/22	0	83.00	4	83.08	83.50	-4	3,840	-0.10%
2021/06/21	3	82.83	0	0.00	82.20	3	4,024	0.07%
2021/06/18	2	83.75	1	83.60	83.00	1	4,042	0.02%
2021/06/17	1	84.40	0	0.00	84.50	1	4,042	0.02%
2021/06/16	0	0.00	1	84.90	84.90	-1	4,174	-0.02%
2021/06/15	0	0.00	60	84.66	84.80	-60	4,225	-1.42%
2021/06/11	1.1	83.32	60	83.68	83.80	-59	4,265	-1.38%
2021/06/10	1	82.80	0	83.00	83.20	1	4,306	0.02%
2021/06/09	2	82.55	0	0.00	82.90	2	4,341	0.05%
2021/06/08	1	83.10	0	0.00	83.10	1	4,370	0.02%
2021/06/04	2	83.50	0	0.00	83.50	2	4,489	0.04%
2021/06/03	0	0.00	1	84.30	84.30	-1	4,557	-0.02%
2021/05/31	0	0.00	0	83.30	82.90	0	4,651	0.00%
2021/05/28	2	83.00	0	0.00	82.80	2	4,665	0.04%
2021/05/26	0	83.00	0	0.00	83.10	0	4,747	0.00%
2021/05/25	1	83.30	0	0.00	82.90	1	4,770	0.02%
2021/05/24	0.1	82.70	0	0.00	82.70	0.1	4,794	0.00%
2021/05/21	3	81.67	0	0.00	82.20	3	4,866	0.06%
2021/05/19	32	81.33	0	0.00	81.10	32	4,907	0.65%
2021/05/18	3	80.80	1	81.50	81.80	2	4,954	0.04%
2021/05/17	8	79.40	15	79.00	78.20	-7	4,939	-0.14%
2021/05/14	15	82.87	14	82.29	82.90	1	4,847	0.02%
2021/05/13	1	80.90	1	81.70	81.10	0	4,728	0.00%
2021/05/12	40	81.61	1	84.10	81.70	39	4,657	0.84%
2021/05/11	25	87.18	17	87.76	86.50	8	4,518	0.18%
2021/05/10	0	0.00	25	87.42	88.80	-25	4,399	-0.57%
2021/05/06	5	85.00	0	0.00	84.80	5	4,320	0.12%
2021/05/05	2	84.90	137	84.87	84.90	-135	4,280	-3.15%	大賣/鉅額交易
2021/05/04	4	85.10	26.6	84.01	83.20	-22.6	4,211	-0.54%
2021/05/03	0	0.00	3	86.27	85.50	-3	4,142	-0.07%
2021/04/29	4	85.27	1	85.90	85.20	3	4,102	0.07%
2021/04/28	8	86.25	3	86.53	86.20	5	4,075	0.12%
2021/04/27	2.2	86.34	4	86.80	86.80	-1.8	4,072	-0.04%
2021/04/26	6	85.73	36.3	85.16	86.80	-30.3	4,042	-0.75%
2021/04/23	10	83.48	1	83.40	83.90	9	3,948	0.23%
2021/04/22	39	83.96	40.5	85.18	82.80	-1.5	3,936	-0.04%
2021/04/21	10	83.69	1	83.50	83.90	9	3,854	0.23%
2021/04/20	40	82.74	0	0.00	83.40	40	3,839	1.04%
2021/04/19	20	82.10	1	82.20	82.30	19	3,822	0.50%
2021/04/16	139	80.28	1	80.20	80.40	138	3,714	3.72%	大買/鉅額交易
2021/04/15	313	79.61	22	79.91	80.20	291	3,689	7.89%	大買/鉅額交易
2021/04/14	7	79.09	97	79.04	79.10	-90	3,657	-2.46%
2021/04/13	3	79.43	16.8	80.46	79.20	-13.8	3,647	-0.38%
2021/04/12	13	79.28	24	79.08	79.40	-11	3,614	-0.30%
2021/04/09	1.2	78.35	5	78.70	78.60	-3.8	3,580	-0.11%
2021/04/08	13	79.02	15	78.87	79.00	-2	3,552	-0.06%
2021/04/07	1	79.00	3	79.00	79.20	-2	3,420	-0.06%
2021/04/06	0	0.00	2	79.20	79.20	-2	3,404	-0.06%
2021/04/01	11	79.09	1	79.90	79.10	10	3,361	0.30%
2021/03/31	4	78.88	13.2	79.06	79.70	-9.2	3,306	-0.28%
2021/03/30	3.2	78.22	1	78.10	78.40	2.2	3,270	0.07%
2021/03/29	13	77.68	7	78.63	78.70	6	3,233	0.19%
2021/03/26	8	80.50	8	80.20	80.30	0	2,985	0.00%
2021/03/25	2	78.60	0	0.00	80.10	2	2,951	0.07%
2021/03/24	13	80.97	1	81.50	80.10	12	2,915	0.41%
2021/03/23	0	0.00	1	83.00	83.40	-1	2,719	-0.04%
2021/03/22	1.2	82.32	39	81.28	82.50	-37.8	2,676	-1.41%
2021/03/19	98.2	81.14	40	80.98	80.10	58.2	2,645	2.20%
2021/03/18	37	82.59	66	82.69	82.50	-29	2,508	-1.16%
2021/03/17	39.2	82.72	37	82.88	83.10	2.2	2,457	0.09%
2021/03/16	4	80.75	2	81.30	81.80	2	2,415	0.08%
2021/03/15	55	80.18	85	79.86	80.20	-30	2,389	-1.26%
2021/03/12	9	78.84	2	78.70	79.40	7	2,372	0.30%
2021/03/11	17	78.54	1	80.00	78.70	16	2,364	0.68%
2021/03/10	28	78.38	2	78.60	78.00	26	2,283	1.14%
2021/03/09	18	77.99	42.1	78.00	78.50	-24.1	2,267	-1.06%
2021/03/08	15	76.18	35	76.96	77.30	-20	2,218	-0.90%
2021/03/05	3	75.90	0.5	75.90	75.90	2.5	2,178	0.12%
2021/03/04	3	75.57	1	75.50	76.00	2	2,206	0.09%
2021/03/03	35	75.51	30	75.40	75.50	5	2,149	0.23%
2021/03/02	1	75.90	86	75.72	75.30	-85	2,122	-4.00%
2021/02/26	6	74.63	93.1	74.96	74.90	-87.1	2,072	-4.20%
2021/02/25	2	74.50	32	74.35	74.70	-30	2,017	-1.49%
2021/02/24	5	73.72	82	74.19	73.80	-77	2,009	-3.83%
2021/02/23	9	74.03	4.6	74.09	74.10	4.4	1,964	0.22%
2021/02/22	1	73.50	5	73.80	73.40	-4	1,876	-0.21%
2021/02/19	0	0.00	1	72.00	71.70	-1	1,822	-0.05%
2021/02/18	3	71.83	12	71.31	72.30	-9	1,823	-0.49%
2021/02/17	1	69.90	0	0.00	69.90	1	1,790	0.06%
2021/02/05	2	69.25	0	0.00	68.60	2	1,793	0.11%
2021/02/03	1	68.70	1	68.60	68.60	0	1,821	0.00%
2021/02/02	2	68.60	0	0.00	68.70	2	1,852	0.11%
2021/02/01	0	0.00	1	68.20	68.30	-1	1,846	-0.05%
2021/01/29	0	0.00	2	68.35	68.20	-2	1,847	-0.11%
2021/01/28	1	68.80	0	0.00	68.90	1	1,834	0.05%
2021/01/27	0	0.00	1	69.10	68.80	-1	1,825	-0.05%
2021/01/26	2	68.65	6	68.73	68.70	-4	1,823	-0.22%
2021/01/25	1	69.10	2	68.90	69.10	-1	1,824	-0.05%
2021/01/22	1	68.80	0	0.00	68.60	1	1,821	0.05%
2021/01/20	2	68.85	0	0.00	68.20	2	1,831	0.11%
2021/01/19	0	0.00	1	68.90	69.50	-1	1,837	-0.05%
2021/01/18	1	68.60	1	68.70	68.70	0	1,830	0.00%
2021/01/15	3	69.37	0	0.00	69.10	3	1,819	0.16%
2021/01/13	6	69.48	13	69.76	70.20	-7	1,819	-0.38%
2021/01/08	0	0.00	3	70.50	70.90	-3	1,746	-0.17%
2021/01/07	0	0.00	4	70.25	70.20	-4	1,721	-0.23%
2021/01/06	1	69.90	4	70.20	69.80	-3	1,713	-0.18%
2021/01/05	0	0.00	3	70.93	71.00	-3	1,698	-0.18%
2021/01/04	0	0.00	1	69.70	69.40	-1	1,655	-0.06%
2020/12/29	1	69.50	0	0.00	69.40	1	1,631	0.06%
2020/12/28	0	0.00	1	69.00	69.50	-1	1,621	-0.06%
2020/12/25	0	0.00	1	68.80	69.00	-1	1,612	-0.06%
2020/12/21	1	69.60	0	0.00	69.20	1	1,579	0.06%
2020/12/18	2	69.30	5	69.00	70.00	-3	1,568	-0.19%
2020/12/17	1	68.80	0	0.00	69.00	1	1,541	0.06%
2020/12/15	16	68.08	0	0.00	68.20	16	1,533	1.04%
2020/12/14	24	68.40	0	0.00	68.40	24	1,519	1.58%
2020/12/11	3	69.20	0	0.00	68.70	3	1,515	0.20%
2020/12/10	4	68.90	3	69.10	69.10	1	1,500	0.07%
2020/12/09	3	69.43	2	69.55	69.30	1	1,487	0.07%
2020/12/07	1	70.00	5	70.18	70.40	-4	1,441	-0.28%
2020/12/04	1	70.40	12	70.53	70.60	-11	1,408	-0.78%
2020/12/03	3	70.07	7	70.49	70.50	-4	1,393	-0.29%
2020/12/02	3	70.03	16	70.10	69.80	-13	1,377	-0.94%
2020/12/01	1	69.90	1	69.90	69.80	0	1,364	0.00%
2020/11/30	1	69.80	0	0.00	69.60	1	1,362	0.07%
2020/11/27	10	69.20	1	69.20	69.10	9	1,328	0.68%
2020/11/26	3	69.20	1	69.00	69.10	2	1,349	0.15%
2020/11/25	2	69.00	1	69.00	68.90	1	1,398	0.07%
2020/11/24	0	0.00	5.2	69.10	69.00	-5.2	1,476	-0.35%
2020/11/20	6	68.87	0	0.00	68.80	6	1,524	0.39%
2020/11/19	2	69.30	0	0.00	69.00	2	1,561	0.13%
2020/11/16	0	0.00	70	69.07	68.60	-70	1,553	-4.51%
2020/11/13	17	68.56	39	68.65	68.60	-22	1,542	-1.43%
2020/11/12	1	67.40	0	0.00	67.30	1	1,502	0.07%
2020/11/10	2	66.70	0.2	67.07	67.30	1.8	1,546	0.11%
2020/11/09	2	66.20	0	0.00	66.20	2	1,536	0.13%
2020/11/06	2	66.30	3	66.40	66.10	-1	1,566	-0.06%
2020/11/05	0.2	66.90	0	0.00	66.50	0.2	1,594	0.01%
2020/11/04	1.4	66.37	0	0.00	66.30	1.4	1,598	0.09%
2020/11/03	0	0.00	1	66.50	66.60	-1	1,607	-0.06%
2020/10/30	0	0.00	1	66.20	66.20	-1	1,629	-0.06%
2020/10/29	0	0.00	3	66.40	66.60	-3	1,628	-0.18%
2020/10/28	0	0.00	12	66.90	66.90	-12	1,628	-0.74%
2020/10/27	0	0.00	3	66.87	66.80	-3	1,618	-0.19%
2020/10/26	0	0.00	2	66.40	66.20	-2	1,604	-0.12%
2020/10/22	0	0.00	3	66.13	66.20	-3	1,638	-0.18%
2020/10/21	1	65.80	7	65.53	65.80	-6	1,653	-0.36%
2020/10/15	0	0.00	1	65.40	65.40	-1	1,735	-0.06%
2020/10/14	8	65.64	0	0.00	65.60	8	1,757	0.46%
2020/10/13	2	65.05	1	65.50	65.50	1	1,808	0.06%
2020/10/12	12	65.13	0	0.00	64.70	12	1,923	0.62%
2020/10/07	0	0.00	1	65.50	65.20	-1	2,114	-0.05%
2020/10/06	2	65.10	0	0.00	65.10	2	2,192	0.09%
2020/10/05	2	64.95	0	0.00	64.70	2	2,242	0.09%
2020/09/30	2	64.70	0	0.00	64.70	2	2,272	0.09%
2020/09/29	2	65.05	0	0.00	64.80	2	2,299	0.09%
2020/09/25	0	0.00	6	64.27	64.60	-6	2,370	-0.25%
2020/09/24	3	64.20	0	0.00	64.50	3	2,396	0.13%
2020/09/23	72	65.30	0	0.00	65.30	72	2,427	2.97%
2020/09/22	1	66.00	8	65.89	65.80	-7	2,459	-0.28%
2020/09/18	0.4	66.50	2	66.60	66.50	-1.6	2,510	-0.06%
2020/09/17	3	66.40	0	0.00	66.40	3	2,538	0.12%
2020/09/15	3	66.80	0	0.00	66.60	3	2,587	0.12%
2020/09/14	2	66.80	0.7	66.80	66.80	1.3	2,611	0.05%
2020/09/11	3	66.80	0	0.00	66.80	3	2,624	0.11%
2020/09/09	3	67.33	0	0.00	67.60	3	2,669	0.11%
2020/09/07	0	0.00	10	67.33	67.30	-10	2,749	-0.36%
2020/09/04	5	67.70	0	0.00	67.20	5	2,798	0.18%
2020/09/03	0	0.00	19	67.68	67.60	-19	2,846	-0.67%
2020/09/02	12	67.92	6.3	67.59	67.50	5.7	2,887	0.20%
2020/09/01	2	68.30	0	0.00	68.30	2	2,925	0.07%
2020/08/31	3	69.20	12	69.30	69.60	-9	2,939	-0.31%
2020/08/28	0	0.00	4	68.70	68.90	-4	2,921	-0.14%
2020/08/27	0	0.00	1	67.50	67.50	-1	2,920	-0.03%
2020/08/25	0	0.00	4	66.40	66.50	-4	2,979	-0.13%
2020/08/20	0	0.00	1	64.60	64.10	-1	3,668	-0.03%
2020/08/19	0	0.00	1	66.40	66.10	-1	3,642	-0.03%
2020/08/18	7	65.60	0	0.00	65.50	7	3,597	0.19%
2020/08/17	6	65.50	0	0.00	65.40	6	3,613	0.17%
2020/08/14	7	65.47	9	65.32	65.50	-2	3,624	-0.06%
2020/08/12	12	66.92	3	67.03	67.00	9	3,596	0.25%
2020/08/11	3	65.97	1	66.70	66.40	2	3,598	0.06%
2020/08/07	61	65.46	1	65.50	65.60	60	3,648	1.64%
2020/08/06	1	65.70	0	0.00	66.00	1	3,676	0.03%
2020/08/05	1	65.40	7	65.50	65.60	-6	3,692	-0.16%
2020/08/03	1	64.50	12	64.48	64.50	-11	3,733	-0.29%
2020/07/31	0	0.00	23	64.41	64.20	-23	3,735	-0.62%
2020/07/30	144.2	64.04	8	64.06	64.10	136.2	3,724	3.66%	大買/鉅額交易
2020/07/29	4	64.20	0	0.00	64.30	4	3,723	0.11%
2020/07/28	52	63.69	0	0.00	63.30	52	3,736	1.39%
2020/07/27	9	63.82	0	0.00	64.00	9	3,752	0.24%
2020/07/24	39	64.36	2	64.10	64.40	37	3,740	0.99%
2020/07/23	39	65.28	0	0.00	65.00	39	3,733	1.04%
2020/07/22	0	0.00	2	65.50	65.80	-2	3,718	-0.05%
2020/07/21	1	65.80	0	0.00	65.70	1	3,707	0.03%
2020/07/20	56	64.77	0	0.00	65.20	56	3,693	1.52%
2020/07/16	103	66.31	1	67.10	66.10	102	3,652	2.79%	大買/鉅額交易
2020/07/15	4	71.55	11	71.45	71.40	-7	3,554	-0.20%
2020/07/14	3	71.47	81	71.74	71.30	-78	3,480	-2.24%
2020/07/13	1	72.00	241	71.80	71.80	-240	3,426	-7.00%	大賣/鉅額交易
2020/07/10	39	71.51	0	0.00	71.10	39	3,372	1.16%
2020/07/09	2	72.00	0	0.00	71.90	2	3,340	0.06%
2020/07/08	16	71.76	0	0.00	71.90	16	3,314	0.48%
2020/07/07	6	71.73	0	0.00	72.00	6	3,292	0.18%
2020/07/06	2	71.90	1.2	72.00	72.00	0.8	3,271	0.02%
2020/07/02	0	0.00	50.6	72.29	72.40	-50.6	3,233	-1.56%
2020/07/01	0	0.00	1	72.00	71.70	-1	3,203	-0.03%
2020/06/30	0	0.00	48	70.33	70.80	-48	3,182	-1.51%
2020/06/29	0	0.00	2	69.30	69.40	-2	3,209	-0.06%
2020/06/24	0	0.00	12	69.23	69.10	-12	3,187	-0.38%
2020/06/23	12	68.65	9	68.60	69.00	3	3,176	0.09%
2020/06/22	60	68.60	0	0.00	68.60	60	3,174	1.89%
2020/06/19	72	69.15	0	0.00	68.90	72	3,158	2.28%
2020/06/18	84	69.24	0.5	69.20	69.10	83.5	3,157	2.64%
2020/06/17	18	68.97	11	69.05	69.40	7	3,156	0.22%
2020/06/16	1	69.00	12	69.40	69.10	-11	3,164	-0.35%
2020/06/15	1	69.10	0	0.00	68.60	1	3,222	0.03%
2020/06/12	66	68.25	6	68.30	69.00	60	3,255	1.84%
2020/06/11	72	69.48	0	0.00	68.80	72	3,240	2.22%
2020/06/10	0	0.00	130.1	70.16	70.60	-130.1	3,222	-4.04%	大賣/鉅額交易
2020/06/09	10	70.00	5	69.52	69.20	5	3,234	0.15%
2020/06/08	0	0.00	75	69.34	69.80	-75	3,237	-2.32%
2020/06/05	12	68.52	36	68.60	68.30	-24	3,195	-0.75%
2020/06/04	37	68.11	11	68.39	68.00	26	3,169	0.82%
2020/06/03	11	68.57	2	68.00	68.40	9	3,176	0.28%
2020/06/02	56	67.17	0	0.00	67.40	56	3,102	1.80%
2020/06/01	75	66.75	0	0.00	66.90	75	3,078	2.44%
2020/05/29	119	66.94	7	67.30	65.30	112	2,978	3.76%	大買/鉅額交易
2020/05/28	5	68.96	2	68.80	68.00	3	2,349	0.13%
2020/05/27	7	68.70	1	69.00	69.00	6	2,332	0.26%
2020/05/26	0	0.00	7	68.11	68.30	-7	2,307	-0.30%
2020/05/25	2	67.50	0	0.00	67.50	2	2,294	0.09%
2020/05/22	4	67.63	0	0.00	67.10	4	2,294	0.17%
2020/05/21	2	67.75	0	0.00	68.20	2	2,275	0.09%
2020/05/20	1	67.60	1	67.40	67.40	0	2,262	0.00%
2020/05/19	3	67.90	0	0.00	67.80	3	2,252	0.13%
2020/05/14	4	66.45	0	0.00	66.10	4	2,153	0.19%
2020/05/13	6	66.30	3	66.73	67.00	3	2,125	0.14%
2020/05/04	1	67.20	2	66.80	67.00	-1	2,060	-0.05%
2020/04/30	1	68.70	4	68.93	68.50	-3	2,043	-0.15%
2020/04/29	5	67.36	0	0.00	67.40	5	2,033	0.25%
2020/04/28	1	66.50	0	0.00	67.10	1	2,029	0.05%
2020/04/27	0.3	66.80	0	0.00	66.80	0.3	2,069	0.01%
2020/04/23	1	66.50	0	0.00	66.60	1	2,068	0.05%
2020/04/22	0	0.00	1	65.50	66.30	-1	2,070	-0.05%
2020/04/21	3	66.30	6.6	66.39	65.90	-3.6	2,063	-0.17%
2020/04/20	2	65.95	5	66.54	66.80	-3	2,036	-0.15%
2020/04/17	3	67.10	0	0.00	66.40	3	2,012	0.15%
2020/04/16	1	67.30	0	0.00	67.30	1	1,952	0.05%
2020/04/15	2	68.55	0	0.00	68.00	2	1,936	0.10%
2020/04/14	1	68.40	3	68.60	68.40	-2	1,926	-0.10%
2020/04/10	1	67.90	0	0.00	68.00	1	1,926	0.05%
2020/04/09	5	67.50	0	0.00	67.40	5	1,935	0.26%
2020/04/07	2	68.05	0	0.00	67.90	2	1,905	0.10%
2020/04/06	2	68.95	0	0.00	68.90	2	1,887	0.11%
2020/04/01	1	68.70	1	69.60	69.30	0	1,866	0.00%
2020/03/31	1	70.10	1	71.00	69.40	0	1,838	0.00%
2020/03/27	1	67.70	11	68.25	67.80	-10	1,787	-0.56%
2020/03/26	0	0.00	3	67.37	67.70	-3	1,789	-0.17%
2020/03/25	1	66.40	2	66.90	66.60	-1	1,808	-0.06%
2020/03/24	0	0.00	1	66.00	65.80	-1	1,801	-0.06%
2020/03/23	1.2	62.78	1	63.60	63.10	0.2	1,785	0.01%
2020/03/20	6	63.90	1	64.20	64.90	5	1,779	0.28%
2020/03/19	3	61.83	5	61.54	61.20	-2	1,767	-0.11%
2020/03/18	8	64.80	3	65.77	64.40	5	1,699	0.29%
2020/03/17	0.9	63.00	0	0.00	63.30	0.9	1,651	0.06%
2020/03/16	6	65.02	0	0.00	65.40	6	1,636	0.37%
2020/03/13	0	0.00	5	64.00	66.10	-5	1,603	-0.31%
2020/03/12	4	66.60	0	0.00	66.10	4	1,541	0.26%
2020/03/11	3	68.73	1	68.20	68.30	2	1,494	0.13%
2020/03/10	1	68.30	0	0.00	68.90	1	1,486	0.07%
2020/03/09	1	67.80	14	67.96	67.70	-13	1,484	-0.88%
2020/03/06	1	68.60	17	68.81	68.50	-16	1,446	-1.11%
2020/03/05	1	69.40	1	69.20	69.30	0	1,452	0.00%
2020/03/03	5	68.80	0	0.00	68.70	5	1,489	0.34%
2020/03/02	0	0.00	2	68.85	68.50	-2	1,491	-0.13%
2020/02/27	0	0.00	16	68.19	67.60	-16	1,491	-1.07%
2020/02/26	2	67.35	0	0.00	67.90	2	1,486	0.13%
2020/02/25	2	67.70	0	0.00	67.60	2	1,497	0.13%
2020/02/24	1	68.00	0	0.00	67.90	1	1,507	0.07%
2020/02/21	1	68.20	1	68.80	68.20	0	1,515	0.00%
2020/02/19	0	0.00	5	68.60	69.30	-5	1,548	-0.32%
2020/02/18	3	67.93	0	0.00	68.20	3	1,577	0.19%
2020/02/17	18	67.87	1	68.20	67.90	17	1,753	0.97%
2020/02/14	4	67.90	0	0.00	67.90	4	1,775	0.23%
2020/02/13	5	68.14	0	0.00	67.80	5	1,777	0.28%
2020/02/12	3	67.70	0	0.00	67.80	3	1,785	0.17%
2020/02/11	0	0.00	0.6	67.80	67.50	-0.6	1,792	-0.03%
2020/02/07	1	67.80	0	0.00	67.20	1	1,828	0.05%
2020/02/06	1	67.80	0	0.00	67.90	1	1,836	0.05%
2020/02/04	1	67.50	0	0.00	67.10	1	1,805	0.06%
2020/02/03	7	66.91	1	66.70	66.80	6	1,806	0.33%
2020/01/31	2	68.20	0	0.00	68.10	2	1,798	0.11%
2020/01/30	11	69.04	10	68.84	68.00	1	1,795	0.06%
2020/01/20	0	0.00	3	72.00	72.10	-3	1,750	-0.17%
2020/01/17	1	71.90	1	71.60	71.60	0	1,762	0.00%
2020/01/14	2	72.30	0	0.00	72.20	2	1,854	0.11%
2020/01/13	2	71.90	0	0.00	71.80	2	1,873	0.11%
2020/01/10	1.3	71.94	1	71.90	72.10	0.3	1,896	0.01%
2020/01/08	1	71.50	14	71.80	71.30	-13	1,985	-0.65%
2020/01/07	0	0.00	5	72.00	72.20	-5	1,994	-0.25%
2020/01/03	5	73.40	0	72.80	72.70	5	1,997	0.25%
2020/01/02	0	0.00	3	73.40	73.40	-3	2,010	-0.15%
2019/12/26	1	73.70	3	73.70	73.50	-2	2,022	-0.10%
2019/12/24	2	72.60	0	0.00	72.70	2	2,032	0.10%
2019/12/20	2	73.30	0	0.00	72.50	2	2,020	0.10%
2019/12/17	3	74.10	0	0.00	74.20	3	2,013	0.15%
2019/12/16	1	75.00	0	0.00	74.40	1	2,026	0.05%
2019/12/13	0	0.00	3	73.80	73.40	-3	2,019	-0.15%
2019/12/11	1	73.90	0	0.00	73.80	1	2,005	0.05%
2019/12/09	1	74.10	0	0.00	74.00	1	1,999	0.05%
2019/12/06	6	74.28	0	0.00	74.20	6	1,990	0.30%
2019/12/04	0	0.00	3	74.70	74.30	-3	1,988	-0.15%
2019/12/03	2	75.15	0	0.00	75.10	2	1,971	0.10%
2019/12/02	11	75.68	0	0.00	75.30	11	1,967	0.56%
2019/11/29	0	0.00	10	76.37	75.70	-10	1,962	-0.51%
2019/11/28	1	77.40	1	77.00	77.00	0	1,952	0.00%
2019/11/25	11	75.50	0	0.00	76.00	11	1,946	0.57%
2019/11/21	0	0.00	4	76.93	76.80	-4	1,983	-0.20%
2019/11/20	0	0.00	6	77.12	77.30	-6	1,984	-0.30%
2019/11/18	1	76.90	8	76.90	76.90	-7	2,006	-0.35%
2019/11/15	1	77.40	2	77.50	77.20	-1	2,017	-0.05%
2019/11/14	4	76.23	6	77.82	77.00	-2	2,000	-0.10%
2019/11/13	1	73.70	0	0.00	73.00	1	1,855	0.05%
2019/11/12	5	74.42	0	0.00	74.30	5	1,932	0.26%
2019/11/11	0	0.00	2	74.50	74.50	-2	1,996	-0.10%
2019/11/08	0	0.00	6	75.18	75.10	-6	1,988	-0.30%
2019/11/07	1	75.20	3	75.27	75.20	-2	2,000	-0.10%
2019/10/30	0	0.00	7	72.90	73.20	-7	2,023	-0.35%
2019/10/28	0	0.00	2	72.80	72.80	-2	1,998	-0.10%
2019/10/24	0.2	73.60	3	74.00	74.00	-2.8	1,968	-0.14%
2019/10/22	0	0.00	4	72.85	72.50	-4	1,903	-0.21%
2019/10/18	1	72.10	3	72.47	72.60	-2	1,856	-0.11%
2019/10/17	2	71.90	2	72.25	72.60	0	1,835	0.00%
2019/10/16	0	0.00	2	70.80	70.70	-2	1,772	-0.11%
2019/10/15	15	70.32	7	70.23	70.40	8	1,768	0.45%
2019/10/09	0	0.00	1	70.40	69.60	-1	1,771	-0.06%
2019/10/01	0	0.00	1	67.10	67.50	-1	1,819	-0.05%
2019/09/27	3	67.00	0	0.00	66.90	3	1,855	0.16%
2019/09/25	1	67.90	2	67.90	67.90	-1	1,853	-0.05%
2019/09/24	1	68.00	0	0.00	68.10	1	1,866	0.05%
2019/09/20	2	69.00	2	68.60	68.30	0	1,866	0.00%
2019/09/19	0	0.00	6	69.80	69.50	-6	1,862	-0.32%
2019/09/11	0	0.00	1	71.10	70.40	-1	2,188	-0.05%
2019/09/06	1	70.20	1	70.30	70.10	0	2,209	0.00%
2019/09/02	0	0.00	5	71.20	71.20	-5	2,237	-0.22%
2019/08/29	1	69.90	0	0.00	69.60	1	2,190	0.05%
2019/08/28	2	70.50	17	70.05	69.80	-15	2,198	-0.68%
2019/08/27	5	70.20	0	0.00	70.80	5	2,196	0.23%
2019/08/26	5	70.98	4	70.70	70.30	1	2,162	0.05%
2019/08/23	9	70.78	8	70.80	70.80	1	2,132	0.05%
2019/08/22	4	70.38	13	70.59	70.80	-9	2,125	-0.42%
2019/08/21	0	0.00	2	68.70	68.90	-2	2,152	-0.09%
2019/08/20	7	68.11	5	67.80	67.60	2	2,141	0.09%
2019/08/19	2	68.70	1	68.70	68.20	1	2,115	0.05%
2019/08/16	2	69.10	9	69.21	68.80	-7	2,095	-0.33%
2019/08/15	13	68.98	17	69.24	69.10	-4	2,065	-0.19%
2019/08/14	32	65.83	1	67.00	67.20	31	1,977	1.57%
2019/08/13	5	63.70	0	0.00	63.60	5	1,915	0.26%
2019/08/12	14	64.64	0	0.00	64.10	14	1,925	0.73%
2019/08/08	2	63.35	0	0.00	63.00	2	1,934	0.10%
2019/08/07	4	62.60	0	0.00	62.30	4	1,933	0.21%
2019/08/06	1	61.60	0	0.00	62.50	1	1,939	0.05%
2019/08/05	6	63.68	0	0.00	63.30	6	1,920	0.31%
2019/08/02	3	65.03	0	0.00	64.90	3	1,912	0.16%
2019/08/01	4	66.18	0	0.00	66.00	4	1,912	0.21%
2019/07/31	1	66.50	0	0.00	66.50	1	1,922	0.05%
2019/07/30	10	67.30	0	0.00	67.00	10	1,921	0.52%
2019/07/29	2	67.20	0	0.00	66.90	2	1,922	0.10%
2019/07/24	6	66.67	0	0.00	66.50	6	1,930	0.31%
2019/07/23	7	67.04	0	0.00	67.00	7	1,928	0.36%
2019/07/22	0	0.00	4	67.30	67.20	-4	1,941	-0.21%
2019/07/18	1	67.30	0	0.00	67.40	1	1,958	0.05%
2019/07/17	6	67.00	0	0.00	66.80	6	1,957	0.31%
2019/07/16	8	67.78	0	0.00	67.60	8	1,933	0.41%
2019/07/15	1	68.40	0	0.00	68.40	1	1,903	0.05%
2019/07/12	1	68.80	1	68.80	68.70	0	1,927	0.00%
2019/07/10	8	68.65	0	0.00	68.80	8	1,943	0.41%
2019/07/09	1	68.80	0	0.00	68.60	1	1,940	0.05%
2019/07/08	0	0.00	1	69.30	69.10	-1	1,950	-0.05%
2019/07/05	1	70.80	0	0.00	70.50	1	1,928	0.05%
2019/07/04	7.2	75.03	2	75.05	76.00	5.2	1,898	0.27%
2019/07/03	4	74.63	2	74.80	74.60	2	1,864	0.11%
2019/07/02	1	75.00	1	75.30	74.80	0	1,871	0.00%
2019/07/01	10	75.48	1	75.20	75.20	9	1,864	0.48%
2019/06/28	2	75.60	0	0.00	75.50	2	1,854	0.11%
2019/06/25	0	0.00	2	77.15	78.00	-2	1,855	-0.11%
2019/06/24	5	77.30	14	77.36	78.00	-9	1,752	-0.51%
2019/06/21	0	0.00	4	76.38	76.50	-4	1,653	-0.24%
2019/06/20	2	75.70	4	75.85	75.80	-2	1,557	-0.13%
2019/06/19	0	0.00	3	74.27	74.90	-3	1,526	-0.20%
2019/06/18	0	0.00	2	72.65	72.50	-2	1,468	-0.14%
2019/06/17	1	71.50	0.1	72.40	72.30	0.9	1,452	0.06%
2019/06/13	1	70.50	0	0.00	70.60	1	1,418	0.07%
2019/06/12	2	71.90	4	72.30	71.60	-2	1,407	-0.14%
2019/06/11	4	70.18	2	71.00	71.50	2	1,398	0.14%
2019/06/10	1	69.50	0	0.00	69.40	1	1,366	0.07%
2019/06/04	6	68.73	0	0.00	68.60	6	1,346	0.45%
2019/05/31	3	69.10	1	69.00	69.20	2	1,308	0.15%
2019/05/29	42	69.07	1	68.80	68.70	41	1,301	3.15%
2019/05/28	1	70.20	0	0.00	69.80	1	1,306	0.08%
2019/05/24	0.3	69.00	0	0.00	68.70	0.3	1,229	0.02%
2019/05/23	1	68.60	1	68.70	68.70	0	1,223	0.00%
2019/05/22	1.3	69.56	0	0.00	69.40	1.3	1,231	0.10%
2019/05/21	2	69.55	0	0.00	69.80	2	1,239	0.16%
2019/05/20	1.3	69.52	0	0.00	69.50	1.3	1,217	0.10%
2019/05/17	5	68.50	0	0.00	68.70	5	1,215	0.41%
2019/05/16	2.8	69.61	0	0.00	68.80	2.8	1,203	0.23%
2019/05/14	14	70.76	1	71.00	70.70	13	1,159	1.12%
2019/05/10	2	69.05	5	69.42	69.50	-3	1,148	-0.26%
2019/05/09	11	70.47	0	0.00	70.00	11	1,141	0.96%
2019/05/08	1	72.10	0	0.00	71.90	1	1,120	0.09%
2019/05/07	2	72.85	0	0.00	72.80	2	1,103	0.18%
2019/05/06	7.2	72.99	0	0.00	72.80	7.2	1,105	0.65%
2019/04/30	4	73.70	0	0.00	73.80	4	1,086	0.37%
2019/04/26	12	74.23	0	0.00	74.30	12	1,054	1.14%
2019/04/25	6	75.10	0	0.00	75.10	6	1,039	0.58%
2019/04/24	1	75.80	0	0.00	75.70	1	1,022	0.10%
2019/04/23	1	75.80	0	0.00	75.80	1	1,022	0.10%
2019/04/19	3	76.10	1	76.00	76.60	2	1,030	0.19%
2019/04/18	10	75.96	11	76.25	75.40	-1	1,043	-0.10%
2019/04/17	0	0.00	1	77.20	77.20	-1	1,035	-0.10%
2019/04/16	4	76.90	2	77.00	77.20	2	1,024	0.20%
2019/04/15	1	77.70	0	0.00	77.70	1	1,006	0.10%
2019/04/12	1	78.10	0	0.00	78.10	1	994	0.10%
2019/04/11	1	79.00	0	0.00	79.00	1	980	0.10%
2019/04/10	1	79.10	0	0.00	79.70	1	978	0.10%
2019/04/08	1	78.90	0	0.00	79.20	1	951	0.11%
2019/04/03	1	78.70	0	0.00	78.50	1	924	0.11%
2019/04/02	5	78.86	0	0.00	78.70	5	914	0.55%
2019/04/01	11	80.33	2	80.75	79.60	9	903	1.00%
2019/03/29	3	80.93	0	0.00	80.90	3	888	0.34%
2019/03/28	7	78.14	0	0.00	77.70	7	874	0.80%
2019/03/27	1	79.30	0	0.00	79.30	1	873	0.11%
2019/03/26	1	80.50	0	0.00	80.10	1	874	0.11%
2019/03/25	0.4	80.30	0	0.00	80.60	0.4	874	0.05%
2019/03/22	3	81.63	0	0.00	81.20	3	872	0.34%
2019/03/19	1	82.20	0	0.00	82.50	1	896	0.11%
2019/03/14	1	80.90	0	0.00	81.00	1	945	0.11%
2019/03/12	1	79.90	0	0.00	80.40	1	979	0.10%
2019/03/11	4	79.65	0	0.00	79.40	4	999	0.40%
2019/03/07	0	0.00	1	81.80	81.40	-1	1,115	-0.09%
2019/03/05	1	81.20	0	0.00	81.10	1	1,138	0.09%
2019/03/04	1	80.80	3	81.40	81.50	-2	1,140	-0.18%
2019/02/27	1.4	81.46	2	82.30	81.40	-0.6	1,139	-0.05%
2019/02/26	2	82.60	0	0.00	82.70	2	1,120	0.18%
2019/02/25	2	82.20	0	0.00	82.10	2	1,111	0.18%
2019/02/22	3	82.23	0	0.00	82.50	3	1,115	0.27%
2019/02/20	0	0.00	1	82.80	83.10	-1	1,120	-0.09%
2019/02/19	1.2	81.50	0	0.00	81.50	1.2	1,118	0.11%
2019/02/18	1	81.40	2.1	81.69	81.40	-1.1	1,162	-0.09%
2019/02/15	2	82.15	0	0.00	81.80	2	1,168	0.17%
2019/02/14	0	0.00	4	82.00	81.70	-4	1,173	-0.34%
2019/02/12	1	81.70	5	82.00	81.60	-4	1,171	-0.34%
2019/02/11	9	81.82	0	0.00	81.80	9	1,183	0.76%
2019/01/29	1	81.40	0	0.00	81.60	1	1,188	0.08%
2019/01/28	0	0.00	1	82.00	81.60	-1	1,197	-0.08%
2019/01/25	2	82.20	0	0.00	82.50	2	1,217	0.16%
2019/01/23	0	0.00	5	82.00	81.80	-5	1,265	-0.39%
2019/01/22	0.4	80.40	10.1	80.89	80.40	-9.7	1,316	-0.74%
2019/01/21	0	0.00	1	81.70	81.70	-1	1,361	-0.07%
2019/01/18	1	81.30	0	0.00	81.30	1	1,427	0.07%
2019/01/14	0	0.00	1	80.60	81.00	-1	1,637	-0.06%
2019/01/10	116	81.41	2	82.05	82.70	114	1,680	6.79%	大買/鉅額交易
2019/01/09	1	81.60	0	0.00	81.00	1	1,707	0.06%
2019/01/03	2	77.75	1	77.80	77.60	1	1,790	0.06%
2018/12/27	1	78.40	0	0.00	78.50	1	1,908	0.05%
2018/12/25	0	0.00	1	78.70	78.20	-1	2,005	-0.05%
2018/12/24	0	0.00	2	79.70	79.50	-2	2,026	-0.10%
2018/12/22	0	0.00	2	80.50	80.40	-2	2,046	-0.10%
2018/12/21	1.1	79.12	0	0.00	80.20	1.1	2,079	0.05%
2018/12/20	1.2	81.50	0	0.00	80.80	1.2	2,071	0.06%
2018/12/10	2	84.20	0	0.00	84.30	2	2,431	0.08%
2018/12/07	0	0.00	1	85.50	85.30	-1	2,425	-0.04%
2018/12/06	1	87.80	0	0.00	86.60	1	2,437	0.04%
2018/12/05	72	88.69	0	0.00	89.10	72	2,446	2.94%
2018/12/03	0	0.00	1	90.10	87.70	-1	2,499	-0.04%
2018/11/30	3	86.83	3.2	89.31	91.00	-0.2	2,497	-0.01%
2018/11/29	0	0.00	3	85.10	85.00	-3	2,495	-0.12%
2018/11/28	0	0.00	1	83.70	84.20	-1	2,504	-0.04%
2018/11/26	1	82.20	0	0.00	82.30	1	2,601	0.04%
2018/11/22	0	0.00	7	82.90	82.30	-7	2,676	-0.26%
2018/11/21	1	83.20	0	0.00	83.60	1	2,726	0.04%
2018/11/20	1	83.50	1	84.70	83.50	0	2,814	0.00%
2018/11/19	0.4	84.00	0	0.00	84.20	0.4	2,992	0.01%
2018/11/16	1	82.50	1	82.30	82.70	0	3,008	0.00%
2018/11/15	2	83.65	4	83.73	82.70	-2	3,043	-0.07%
2018/11/14	0	0.00	2	81.90	81.80	-2	3,027	-0.07%
2018/11/13	3	80.10	1	78.40	80.00	2	3,057	0.07%
2018/11/07	0	0.00	4	77.85	78.50	-4	3,196	-0.13%
2018/11/06	0	0.00	2	77.60	76.50	-2	3,214	-0.06%
2018/11/02	0	78.90	3.2	77.49	78.90	-3.2	3,282	-0.10%
2018/11/01	0.4	77.10	0	0.00	77.10	0.4	3,374	0.01%
2018/10/31	0	0.00	3	75.60	77.50	-3	3,501	-0.09%
2018/10/30	1	75.10	0	0.00	75.60	1	3,524	0.03%
2018/10/29	7	76.10	0	0.00	76.10	7	3,537	0.20%
2018/10/17	2.3	55.00	0	0.00	54.70	2.3	3,529	0.07%
2018/10/16	6.5	54.17	3	53.70	54.10	3.5	3,495	0.10%
2018/10/12	5	52.98	0	0.00	55.20	5	3,445	0.15%
2018/10/11	4	55.35	0	0.00	54.00	4	3,437	0.12%
2018/10/05	1	59.90	1	60.70	59.70	0	3,387	0.00%
2018/10/03	0.1	61.70	2	61.50	62.00	-2	3,393	-0.06%
2018/10/02	0	0.00	2	61.50	61.70	-2	3,372	-0.06%
2018/10/01	0	0.00	6	61.17	61.40	-6	3,371	-0.18%
2018/09/28	0	0.00	1	60.50	60.70	-1	3,413	-0.03%
2018/09/27	0	0.00	1	60.50	60.00	-1	3,393	-0.03%
2018/09/25	0.1	59.80	0	0.00	60.00	0.1	3,374	0.00%
2018/09/20	1	57.00	0	0.00	56.70	1	3,354	0.03%
2018/09/19	0.3	57.80	0	0.00	57.50	0.3	3,368	0.01%
2018/09/18	2	58.00	0	0.00	57.70	2	3,390	0.06%
2018/09/14	1	58.00	0	0.00	58.10	1	3,439	0.03%
2018/09/11	2	56.00	0	0.00	56.80	2	3,432	0.06%
2018/09/10	4	56.65	1	57.00	55.90	3	3,460	0.09%
2018/09/07	1	58.00	0	0.00	58.20	1	3,457	0.03%
2018/09/06	0	0.00	2	59.85	59.30	-2	3,475	-0.06%
2018/09/05	8	60.39	1	60.30	59.30	7	3,500	0.20%
2018/09/03	0.2	61.60	1	61.60	61.60	-0.8	3,551	-0.02%
2018/08/30	2	62.80	2	62.90	62.80	0	3,573	0.00%
2018/08/29	1	62.10	0	0.00	62.00	1	3,583	0.03%
2018/08/27	0.2	61.50	0	0.00	61.50	0.2	3,655	0.01%
2018/08/24	0	0.00	0.6	62.00	61.50	-0.6	3,642	-0.02%
2018/08/23	5	61.90	0	0.00	62.00	5	3,715	0.13%
2018/08/22	0	0.00	5	62.70	62.80	-5	3,725	-0.13%
2018/08/17	2	63.15	0	0.00	63.00	2	3,793	0.05%
2018/08/16	3	62.53	1	63.00	62.90	2	3,766	0.05%
2018/08/15	2	62.50	2	62.90	62.50	0	3,706	0.00%
2018/08/14	1	59.50	0	0.00	59.40	1	3,595	0.03%
2018/08/13	2	59.55	2	60.00	59.00	0	3,711	0.00%
2018/08/09	3	61.20	5	61.42	61.30	-2	3,740	-0.05%
2018/08/08	0	0.00	3	61.20	61.80	-3	3,881	-0.08%
2018/08/07	0	0.00	1	60.20	60.30	-1	3,861	-0.03%
2018/08/06	1	60.10	0	0.00	60.30	1	3,943	0.03%
2018/07/31	3	58.00	0	0.00	58.60	3	3,883	0.08%
2018/07/30	9	58.08	0	0.00	58.00	9	3,871	0.23%
2018/07/27	0	0.00	1	62.20	62.00	-1	3,790	-0.03%
2018/07/26	0	0.00	2	62.10	62.00	-2	3,688	-0.05%
2018/07/20	3	61.83	0	0.00	61.80	3	3,664	0.08%
2018/07/16	0	0.00	1	62.80	62.60	-1	3,682	-0.03%
2018/07/09	1	61.50	0	0.00	61.60	1	3,855	0.03%
2018/07/06	2	57.90	0	59.60	59.90	2	3,900	0.05%
2018/07/05	1	59.50	1	59.60	59.60	0	3,902	0.00%
2018/07/04	0	0.00	17	61.02	60.70	-17	3,975	-0.43%
2018/07/03	0.3	60.70	0	0.00	60.70	0.3	4,130	0.01%
2018/06/29	0	0.00	5	61.40	62.20	-5	4,158	-0.12%
2018/06/28	0	0.00	1	61.50	61.20	-1	4,152	-0.02%
2018/06/26	3	61.63	2	61.60	61.60	1	4,252	0.02%
2018/06/25	5	63.00	0	0.00	62.60	5	4,338	0.12%
2018/06/21	0	0.00	1	62.90	62.90	-1	4,794	-0.02%
2018/06/20	1	62.60	0	0.00	62.40	1	4,985	0.02%
2018/06/14	1	62.20	1	62.50	62.20	0	5,170	0.00%
2018/06/13	1	61.80	1	62.00	62.10	0	5,182	0.00%
2018/06/12	1	62.50	4	62.53	62.70	-3	5,278	-0.06%
2018/06/11	2	64.75	0	0.00	64.50	2	5,338	0.04%
2018/06/08	0	0.00	3	64.93	65.00	-3	5,401	-0.06%
2018/06/07	4	64.95	6	64.90	64.60	-2	5,425	-0.04%
2018/06/05	1	64.80	0	0.00	64.40	1	5,501	0.02%
2018/06/04	0	0.00	8	63.58	64.40	-8	5,602	-0.14%
2018/06/01	0	0.00	2	62.40	62.40	-2	5,906	-0.03%
2018/05/31	5	61.50	0	0.00	61.30	5	5,903	0.08%
2018/05/30	0	0.00	1	62.00	61.40	-1	5,995	-0.02%
2018/05/28	1	62.40	2	62.60	62.70	-1	6,088	-0.02%
2018/05/24	1	61.40	1	61.40	61.40	0	6,106	0.00%
2018/05/23	0	0.00	1	61.50	61.20	-1	6,142	-0.02%
2018/05/22	3	61.40	0	0.00	61.90	3	6,171	0.05%
2018/05/21	0	0.00	8	61.40	62.00	-8	6,146	-0.13%
2018/05/18	1	59.60	0	0.00	59.60	1	6,028	0.02%
2018/05/16	6	60.13	1	60.00	60.00	5	6,008	0.08%
2018/05/15	10	59.00	0	0.00	58.60	10	5,886	0.17%
2018/05/14	5	58.60	8	59.45	59.00	-3	6,001	-0.05%
2018/05/10	0	0.00	0.2	57.90	57.90	-0.2	5,939	0.00%
2018/05/09	0	0.00	3	58.10	58.20	-3	5,944	-0.05%
2018/05/08	1	57.00	0	0.00	57.60	1	5,945	0.02%
2018/05/04	1	57.30	0	0.00	57.00	1	5,920	0.02%
2018/05/03	0	0.00	13	57.80	57.60	-13	5,916	-0.22%
2018/05/02	1	58.40	4	58.73	58.80	-3	5,917	-0.05%
2018/04/27	2	57.40	0	0.00	57.30	2	5,887	0.03%
2018/04/26	4	57.80	6	57.80	57.80	-2	5,882	-0.03%
2018/04/25	0	0.00	2	57.70	57.80	-2	5,887	-0.03%
2018/04/24	1	57.00	0	0.00	58.20	1	5,892	0.02%
2018/04/23	0	0.00	3	58.10	58.10	-3	5,918	-0.05%
2018/04/19	0	0.00	4	59.00	58.50	-4	5,981	-0.07%
2018/04/18	0	0.00	24	57.76	58.10	-24	5,973	-0.40%
2018/04/17	10	57.34	0	0.00	56.80	10	6,013	0.17%
2018/04/16	1	58.70	0	0.00	58.80	1	5,966	0.02%
2018/04/13	0	0.00	5	58.74	58.60	-5	5,943	-0.08%
2018/04/12	0	0.00	5	58.64	58.60	-5	5,904	-0.08%
2018/04/11	0	0.00	1	58.30	58.10	-1	5,899	-0.02%
2018/04/10	0	0.00	6	58.45	58.50	-6	5,854	-0.10%
2018/04/09	0	0.00	20	58.26	58.50	-20	5,787	-0.35%
2018/04/03	0	0.00	8	56.50	56.70	-8	5,628	-0.14%
2018/03/31	2	56.40	3	56.70	56.40	-1	5,597	-0.02%
2018/03/30	11	55.98	0	0.00	56.40	11	5,566	0.20%
2018/03/29	0	0.00	1	57.30	56.30	-1	5,495	-0.02%
2018/03/28	5	56.54	41	57.39	57.00	-36	5,485	-0.66%
2018/03/27	19	57.77	7	57.74	57.00	12	5,392	0.22%
2018/03/26	10	58.50	10	58.72	58.00	0	4,942	0.00%
2018/03/23	1.1	58.90	2	57.10	58.90	-0.9	4,854	-0.02%
2018/03/22	12	57.90	3	57.40	57.50	9	4,639	0.19%
2018/03/21	0.1	59.00	18	59.06	59.10	-17.9	4,534	-0.40%
2018/03/20	9	58.10	15	57.79	58.10	-6	4,400	-0.14%
2018/03/19	1	57.40	2	57.70	58.00	-1	4,319	-0.02%
2018/03/16	12	56.64	1	57.50	57.00	11	4,292	0.26%
2018/03/15	5	57.50	5	57.44	57.40	0	4,157	0.00%
2018/03/14	0	0.00	1	56.00	55.60	-1	4,021	-0.02%
2018/03/13	1	55.30	6	55.42	55.50	-5	3,960	-0.13%
2018/03/12	7.1	55.30	8.1	55.21	55.40	-1	3,927	-0.03%
2018/03/08	6	55.38	1	55.50	54.70	5	3,864	0.13%
2018/03/07	90	53.39	97	53.77	55.30	-7	3,723	-0.19%
2018/03/06	10	52.30	1	52.30	52.30	9	3,379	0.27%
2018/03/05	0	0.00	3	52.87	51.90	-3	3,440	-0.09%
2018/03/02	41	51.41	0	0.00	51.40	41	3,274	1.25%
2018/03/01	2	51.40	2	51.40	51.90	0	3,230	0.00%
2018/02/27	1	51.50	0	0.00	51.30	1	3,205	0.03%
2018/02/26	0	0.00	6	51.77	52.00	-6	3,204	-0.19%
2018/02/23	6	50.70	1	50.80	50.70	5	3,190	0.16%
2018/02/22	0.1	50.80	2	51.10	50.80	-1.9	3,327	-0.06%
2018/02/21	2	49.38	0	0.00	49.30	2	3,556	0.06%
2018/02/12	4	47.69	0	0.00	47.60	4	4,078	0.10%
2018/02/07	2	48.40	0	0.00	48.40	2	4,307	0.05%
2018/02/06	6	47.98	11.2	49.11	47.30	-5.2	4,428	-0.12%
2018/02/05	5	50.12	0	0.00	50.50	5	4,549	0.11%
2018/02/02	0.6	51.00	0	0.00	51.00	0.6	4,559	0.01%
2018/02/01	4	51.48	0	0.00	51.40	4	4,662	0.09%
2018/01/31	5	51.32	4	50.90	51.50	1	4,921	0.02%
2018/01/24	2	52.20	3	51.60	52.30	-1	4,986	-0.02%
2018/01/23	1	52.10	0.3	51.80	51.90	0.7	5,006	0.01%
2018/01/22	1	52.40	0	0.00	52.60	1	5,025	0.02%
2018/01/19	2	52.70	2	52.70	52.70	0	5,106	0.00%
2018/01/18	0.1	52.70	0	0.00	53.00	0.1	5,075	0.00%
2018/01/17	1	52.80	0	0.00	53.10	1	5,056	0.02%
2018/01/16	1	52.50	1	53.50	53.40	0	5,001	0.00%
2018/01/15	0.1	52.20	0	0.00	52.50	0.1	4,965	0.00%
2018/01/12	2.1	52.15	0	0.00	52.10	2.1	4,958	0.04%
2018/01/11	1	53.00	3	52.40	52.00	-2	4,944	-0.04%
2018/01/10	0	0.00	1	51.50	51.50	-1	4,850	-0.02%
2018/01/09	1	51.40	0	0.00	51.50	1	4,840	0.02%
2018/01/08	0.1	51.70	1	52.00	51.70	-0.9	4,842	-0.02%