潤泰全 (2915)-元富-世貿券商分點個股進出

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
72.1
漲跌
▼1.1
漲幅
-1.50%
成交量
16,949張
產業
上市貿易百貨類股
742人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰全 (2915)籌碼相關－元富-世貿券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-世貿券商分點個股進出
元富-世貿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
2024/05/16	11	73.10	26	72.49	72.10	-15	4,542	-0.33%
2024/05/15	32	72.00	37	72.85	73.20	-5	4,294	-0.12%
2024/05/14	21	68.32	13	67.87	68.20	8	3,836	0.21%
2024/05/13	21	68.49	73.1	69.48	69.60	-52.1	3,435	-1.51%
2024/05/07	2	62.60	0	0.00	63.00	2	2,812	0.07%
2024/05/06	0	0.00	11	63.51	63.70	-11	2,761	-0.40%
2024/05/03	1	63.00	0	0.00	62.60	1	2,682	0.04%
2024/05/02	12	63.31	5.4	63.22	63.60	6.6	2,583	0.26%
2024/04/30	0	0.00	16	60.70	60.20	-16	2,289	-0.70%
2024/04/29	20	60.90	1	60.90	61.10	19	2,258	0.84%
2024/04/25	0	0.00	1	60.20	59.90	-1	2,209	-0.05%
2024/04/22	4	60.10	2	59.95	60.00	2	2,260	0.09%
2024/04/11	0	0.00	10	59.70	59.80	-10	2,169	-0.46%
2024/04/02	0	0.00	190	60.12	59.90	-190	2,339	-8.12%	大賣/鉅額交易
2024/03/18	0.1	59.20	0	0.00	59.10	0.1	2,600	0.00%
2024/03/13	0	0.00	1	61.10	61.20	-1	2,512	-0.04%
2024/03/12	9	60.90	0	0.00	61.20	9	2,524	0.36%
2024/03/11	1	60.90	0	0.00	60.80	1	2,537	0.04%
2024/03/07	10	59.52	0	0.00	59.50	10	2,525	0.40%
2024/02/29	1	58.90	0	0.00	59.20	1	2,556	0.04%
2024/02/27	5	59.70	0	0.00	59.50	5	2,533	0.20%
2024/02/23	0	0.00	1	60.30	60.20	-1	2,534	-0.04%
2024/01/26	1	61.10	0	0.00	61.10	1	2,962	0.03%
2024/01/22	1	60.10	0	0.00	60.10	1	2,978	0.03%
2024/01/18	5	60.10	0	0.00	60.30	5	2,970	0.17%
2024/01/17	0.2	60.90	0	0.00	60.10	0.2	2,954	0.01%
2024/01/15	1	62.40	0	0.00	62.20	1	2,852	0.04%
2024/01/12	1	62.00	0	0.00	62.00	1	2,872	0.03%
2024/01/10	0	0.00	2	62.90	62.90	-2	2,970	-0.07%
2024/01/08	11	63.29	0	0.00	63.20	11	2,961	0.37%
2024/01/04	15	64.10	0	0.00	63.80	15	2,930	0.51%
2024/01/02	2	65.05	25.1	64.96	64.90	-23.1	2,881	-0.80%
2023/12/29	0	0.00	1	64.20	64.30	-1	2,801	-0.04%
2023/12/28	11	64.09	11	63.74	64.10	0	2,782	0.00%
2023/12/27	5	63.80	0	0.00	63.50	5	2,750	0.18%
2023/12/26	2	62.90	0	0.00	63.40	2	2,721	0.07%
2023/12/25	12	63.03	0	0.00	62.80	12	2,719	0.44%
2023/12/21	1	62.70	1	62.40	62.50	0	2,701	0.00%
2023/12/20	3	62.80	0	0.00	62.60	3	2,688	0.11%
2023/12/19	11	62.58	0	0.00	62.60	11	2,667	0.41%
2023/12/18	0	0.00	6	63.80	63.60	-6	2,641	-0.23%
2023/12/15	0	0.00	6	63.42	63.10	-6	2,638	-0.23%
2023/12/12	3	62.60	1	62.20	62.40	2	2,424	0.08%
2023/12/08	4	63.28	0.1	63.20	63.10	3.9	2,347	0.17%
2023/12/07	1	63.70	0	0.00	63.70	1	2,338	0.04%
2023/12/06	1	64.20	3.1	64.44	64.50	-2.1	2,304	-0.09%
2023/12/05	2	63.75	0	0.00	63.70	2	2,257	0.09%
2023/12/04	0	0.00	1	63.40	63.90	-1	2,232	-0.04%
2023/12/01	0	0.00	3	62.40	62.70	-3	2,201	-0.14%
2023/11/30	0.1	62.90	4	62.20	63.00	-4	2,181	-0.18%
2023/11/29	0	0.00	2.6	61.85	61.50	-2.6	2,132	-0.12%
2023/11/28	1	61.50	1	61.40	61.50	0	2,111	0.00%
2023/11/22	5	61.40	0	0.00	61.30	5	2,142	0.23%
2023/11/21	2	61.75	2	61.80	61.60	0	2,133	0.00%
2023/11/20	26	61.69	0	0.00	61.50	26	2,102	1.24%
2023/11/17	0	0.00	63	63.25	63.30	-63	2,026	-3.11%
2023/11/16	7	64.23	0	0.00	64.00	7	2,018	0.35%
2023/11/15	15	64.53	11.1	65.02	64.80	3.9	2,009	0.19%
2023/11/14	38	61.42	1.2	62.35	62.30	36.9	1,838	2.00%
2023/11/10	3	58.60	0	0.00	58.60	3	1,729	0.17%
2023/11/08	6	59.10	0	0.00	58.80	6	1,791	0.33%
2023/11/02	0	0.00	5	58.00	57.90	-5	1,920	-0.26%
2023/10/26	0.8	57.48	0	0.00	57.10	0.8	1,973	0.04%
2023/10/19	5	58.00	0	0.00	58.00	5	2,050	0.24%
2023/10/04	10	58.30	0	0.00	58.20	10	2,112	0.47%
2023/10/02	1	58.80	0	0.00	58.60	1	2,114	0.05%
2023/09/27	1	58.60	0	0.00	58.40	1	2,160	0.05%
2023/09/22	0.2	59.40	0	0.00	59.50	0.2	2,207	0.01%
2023/09/20	10	60.10	0	0.00	60.50	10	2,219	0.45%
2023/09/13	1	60.40	0	0.00	60.10	1	2,200	0.05%
2023/09/12	1.1	60.70	0	0.00	60.70	1.1	2,250	0.05%
2023/09/08	1	60.60	0	0.00	60.70	1	2,270	0.04%
2023/09/06	1	60.90	0	0.00	61.20	1	2,312	0.04%
2023/08/31	0	0.00	2	62.00	62.30	-2	2,414	-0.08%
2023/08/29	0	0.00	1	62.20	62.30	-1	2,537	-0.04%
2023/08/23	0.1	59.70	0	0.00	59.50	0.1	2,478	0.00%
2023/08/22	0.4	59.90	0	0.00	59.70	0.4	2,494	0.02%
2023/08/21	0.1	59.60	2	59.80	60.90	-1.9	2,498	-0.08%
2023/08/17	0.1	58.90	2	58.60	59.60	-1.9	2,466	-0.08%
2023/08/16	0.2	60.25	0	0.00	60.20	0.2	2,440	0.01%
2023/08/15	0.6	60.99	0	0.00	60.90	0.6	2,422	0.03%
2023/08/14	0.1	60.80	0	0.00	60.80	0.1	2,437	0.00%
2023/08/10	1	59.80	0	0.00	60.10	1	2,394	0.04%
2023/08/09	0.1	61.80	0	0.00	61.80	0.1	2,443	0.00%
2023/08/08	0	0.00	1	62.40	62.20	-1	2,391	-0.04%
2023/08/07	0	0.00	1.6	62.14	62.60	-1.6	2,408	-0.07%
2023/08/04	0	0.00	2	62.10	62.20	-2	2,405	-0.08%
2023/08/02	2	62.45	0.1	62.30	62.50	1.9	2,421	0.08%
2023/08/01	2	62.70	0	0.00	62.70	2	2,406	0.08%
2023/07/28	0.1	61.80	0	0.00	61.70	0.1	2,397	0.00%
2023/07/26	0	0.00	1	61.90	61.20	-1	2,387	-0.04%
2023/07/25	1	60.90	0	0.00	61.00	1	2,387	0.04%
2023/07/21	0	0.00	2	62.50	61.70	-2	2,424	-0.08%
2023/07/17	0	0.00	1	61.40	61.40	-1	2,506	-0.04%
2023/07/07	1	59.90	0	0.00	60.60	1	2,588	0.04%
2023/07/06	1	60.90	0	0.00	60.60	1	2,596	0.04%
2023/07/05	12	63.10	0	0.00	61.90	12	2,579	0.47%
2023/07/04	0	0.00	1	62.20	62.50	-1	2,562	-0.04%
2023/06/28	0	0.00	10	60.70	60.80	-10	2,579	-0.39%
2023/06/19	1	59.90	0	0.00	59.80	1	2,647	0.04%
2023/06/15	0	0.00	3	60.40	60.70	-3	2,738	-0.11%
2023/06/14	1	60.30	0	0.00	60.50	1	2,795	0.04%
2023/06/12	0	0.00	30	60.33	60.30	-30	3,139	-0.96%
2023/06/09	0	0.00	7	61.20	61.10	-7	3,130	-0.22%
2023/06/08	0	0.00	1	61.20	61.10	-1	3,131	-0.03%
2023/06/06	3	60.20	4	60.58	60.90	-1	3,097	-0.03%
2023/06/05	10	60.60	2	59.40	60.50	8	3,067	0.26%
2023/05/26	10	56.10	1	56.00	55.90	9	3,012	0.30%
2023/05/19	1	56.10	0	0.00	56.10	1	2,997	0.03%
2023/05/18	0.3	56.40	0	0.00	56.10	0.3	3,012	0.01%
2023/05/17	1	55.90	0	0.00	55.50	1	3,013	0.03%
2023/05/16	1	55.50	5	55.60	55.50	-4	3,013	-0.13%
2023/05/15	2	55.05	0	0.00	54.70	2	3,008	0.07%
2023/05/12	1	56.50	0	0.00	56.50	1	2,950	0.03%
2023/05/11	1	56.90	0	0.00	56.70	1	2,945	0.03%
2023/05/10	0	0.00	1	58.10	57.80	-1	2,920	-0.03%
2023/05/09	2	58.35	0	0.00	57.90	2	2,925	0.07%
2023/05/08	0	0.00	2	58.25	58.50	-2	2,929	-0.07%
2023/05/05	10	58.15	0	0.00	58.00	10	2,922	0.34%
2023/05/04	0	0.00	1	57.90	58.40	-1	2,950	-0.03%
2023/05/03	0	0.00	1	57.80	57.70	-1	2,957	-0.03%
2023/05/02	2.3	57.53	0	0.00	57.50	2.3	3,014	0.08%
2023/04/28	5	58.10	0	0.00	57.80	5	3,084	0.16%
2023/04/27	2	57.30	0	0.00	58.00	2	3,080	0.06%
2023/04/25	0	0.00	1	57.30	57.50	-1	2,990	-0.03%
2023/04/24	2	57.80	2	56.85	58.20	0	2,914	0.00%
2023/04/20	0	0.00	1	56.50	56.40	-1	2,802	-0.04%
2023/04/19	5	57.04	0	0.00	56.70	5	2,804	0.18%
2023/04/18	0.1	57.80	0	0.00	57.20	0.1	2,794	0.00%
2023/04/14	0.1	58.10	3	58.07	58.00	-2.9	2,819	-0.10%
2023/04/12	2	58.45	1	58.10	58.40	1	2,803	0.04%
2023/04/11	1	57.50	0	0.00	57.40	1	2,790	0.04%
2023/04/10	0.1	57.00	1	56.80	56.90	-0.9	2,807	-0.03%
2023/04/07	2	56.70	0	0.00	56.70	2	2,833	0.07%
2023/03/31	1	57.00	0	0.00	56.50	1	2,882	0.03%
2023/03/23	2	56.75	0	0.00	57.00	2	4,176	0.05%
2023/03/21	2	57.00	0	0.00	56.80	2	4,286	0.05%
2023/03/17	2.6	57.69	0	0.00	57.90	2.6	4,349	0.06%
2023/03/16	2	57.85	5	58.30	58.30	-3	4,469	-0.07%
2023/03/15	9.2	59.09	6	59.77	58.50	3.2	4,473	0.07%
2023/03/14	0.1	65.00	0	0.00	64.60	0.1	4,278	0.00%
2023/03/10	3	66.30	1	66.00	66.00	2	4,567	0.04%
2023/03/09	0	0.00	2	66.80	66.80	-2	4,610	-0.04%
2023/03/08	0	0.00	1	66.60	67.20	-1	4,630	-0.02%
2023/03/07	0	0.00	3	67.00	67.10	-3	4,640	-0.06%
2023/03/06	1	66.70	0	0.00	66.70	1	4,661	0.02%
2023/03/03	3	66.30	0	0.00	66.00	3	4,712	0.06%
2023/02/24	1	67.40	0	0.00	67.60	1	4,899	0.02%
2023/02/23	2.2	67.29	0	0.00	67.20	2.2	4,913	0.04%
2023/02/17	0	0.00	1	68.30	67.80	-1	5,238	-0.02%
2023/02/16	0	0.00	0.2	67.55	68.00	-0.2	5,406	0.00%
2023/02/10	0.1	66.10	0	0.00	65.60	0.1	5,553	0.00%
2023/02/08	1	66.60	0	0.00	66.60	1	5,621	0.02%
2023/02/06	2	66.60	4	66.60	66.40	-2	5,757	-0.03%
2023/01/31	0.1	66.60	0.6	66.50	66.90	-0.5	5,928	-0.01%
2023/01/30	0.1	65.20	0	0.00	65.10	0.1	5,901	0.00%
2023/01/17	0	0.00	2	64.10	63.70	-2	5,863	-0.03%
2023/01/16	0	63.90	0	0.00	63.80	0	5,931	0.00%
2023/01/13	3	64.23	0	0.00	64.00	3	5,991	0.05%
2023/01/10	4	63.88	3	63.87	64.00	1	6,318	0.02%
2023/01/09	3	63.87	0	0.00	64.00	3	6,329	0.05%
2023/01/05	3	64.03	2	63.70	63.30	1	6,551	0.02%
2023/01/04	1.6	64.49	2	64.40	64.20	-0.4	6,812	-0.01%
2022/12/30	0	0.00	2	65.30	65.00	-2	6,950	-0.03%
2022/12/29	0	0.00	1	66.00	65.90	-1	6,996	-0.01%
2022/12/28	0.1	67.60	2	68.10	66.90	-1.9	7,119	-0.03%
2022/12/26	0	0.00	1	67.30	67.30	-1	7,293	-0.01%
2022/12/23	1.1	66.88	0.6	66.50	66.70	0.5	7,274	0.01%
2022/12/22	0.1	66.00	0.1	65.70	66.60	0	7,234	0.00%
2022/12/20	0.6	64.65	0.2	65.70	64.10	0.4	6,836	0.01%
2022/12/19	6.1	67.11	1	67.50	67.00	5.1	6,653	0.08%
2022/12/16	2.1	68.78	7	70.06	68.70	-4.9	6,402	-0.08%
2022/12/15	1.1	69.37	0	0.00	69.10	1.1	6,149	0.02%
2022/12/13	0	0.00	3.1	67.29	66.90	-3.1	6,097	-0.05%
2022/12/12	8	66.74	2	66.50	66.50	6	6,108	0.10%
2022/12/09	0	0.00	3	69.27	68.90	-3	6,048	-0.05%
2022/12/08	24	68.67	13	68.90	69.10	11	5,996	0.18%
2022/12/07	0	0.00	0.3	71.87	71.30	-0.3	5,828	-0.01%
2022/12/06	7	70.84	55	70.80	70.00	-48	5,757	-0.83%
2022/12/05	7	70.17	8	70.50	70.40	-1	5,702	-0.02%
2022/12/02	2.1	67.30	3.6	67.41	67.20	-1.5	5,566	-0.03%
2022/11/25	6	66.22	0	0.00	66.00	6	5,670	0.11%
2022/11/24	0.1	65.60	6	66.53	66.80	-5.9	5,627	-0.10%
2022/11/22	1	63.70	1	64.20	64.00	0	5,479	0.00%
2022/11/21	3	63.93	0	0.00	64.10	3	5,480	0.05%
2022/11/17	0.2	64.45	2	63.90	63.90	-1.8	5,456	-0.03%
2022/11/16	4	65.28	2	65.50	65.20	2	5,409	0.04%
2022/11/15	0	0.00	1	67.10	67.10	-1	5,317	-0.02%
2022/11/14	3.6	64.92	0	0.00	65.00	3.6	5,222	0.07%
2022/11/11	1	62.50	4.6	62.45	62.70	-3.6	5,066	-0.07%
2022/11/10	0	0.00	1	60.80	61.10	-1	5,028	-0.02%
2022/11/08	2	60.95	9.1	60.47	61.20	-7.1	5,205	-0.14%
2022/11/04	0	0.00	1	59.60	59.60	-1	5,279	-0.02%
2022/11/03	1	58.10	0	0.00	59.20	1	5,334	0.02%
2022/11/02	4	57.25	2	57.45	58.60	2	5,400	0.04%
2022/11/01	2.1	55.70	1	56.50	56.70	1.1	5,495	0.02%
2022/10/31	2	55.20	0	0.00	55.20	2	5,540	0.04%
2022/10/28	0	0.00	8.3	55.85	55.80	-8.3	5,610	-0.15%
2022/10/27	0	0.00	3	54.03	54.80	-3	5,593	-0.05%
2022/10/26	0	0.00	3	53.00	52.80	-3	5,660	-0.05%
2022/10/25	2	52.40	3	53.17	52.60	-1	6,121	-0.02%
2022/10/24	0	0.00	4	53.93	52.90	-4	6,126	-0.07%
2022/10/21	9	53.92	10	54.34	53.70	-1	6,112	-0.02%
2022/10/20	1	51.80	8	52.75	53.40	-7	6,148	-0.11%
2022/10/19	0	0.00	8	52.71	52.30	-8	6,231	-0.13%
2022/10/18	0	0.00	1	51.30	51.40	-1	6,302	-0.02%
2022/10/17	2	50.30	0	0.00	50.90	2	6,854	0.03%
2022/10/14	1	51.40	3	51.37	51.00	-2	6,956	-0.03%
2022/10/13	12	50.73	3	50.63	50.90	9	7,122	0.13%
2022/10/12	3	53.43	11	53.55	53.60	-8	6,937	-0.12%
2022/10/11	0.1	50.40	0	0.00	50.10	0.1	6,663	0.00%
2022/10/07	4.3	51.09	3	50.90	51.00	1.3	6,601	0.02%
2022/10/06	0	0.00	1	50.30	50.60	-1	6,516	-0.02%
2022/10/05	0	0.00	1	50.00	50.00	-1	6,463	-0.02%
2022/10/04	2	49.40	7	49.64	49.65	-5	6,343	-0.08%
2022/09/29	1	51.20	0	0.00	51.10	1	6,160	0.02%
2022/09/28	12	51.22	2.3	51.75	50.50	9.7	6,156	0.16%
2022/09/27	0.1	51.40	4	51.20	52.60	-3.9	6,155	-0.06%
2022/09/26	1	51.40	7.4	51.30	51.40	-6.4	6,133	-0.10%
2022/09/23	1	52.10	19	52.00	52.10	-18	6,099	-0.30%
2022/09/22	1.6	52.40	1.6	52.34	52.40	0	6,093	0.00%
2022/09/21	0	0.00	2	52.70	52.60	-2	6,041	-0.03%
2022/09/19	1	52.50	0	0.00	52.60	1	5,970	0.02%
2022/09/16	0	0.00	7	52.91	53.30	-7	5,887	-0.12%
2022/09/15	2	54.00	8	54.00	53.70	-6	5,850	-0.10%
2022/09/13	1	55.00	0	0.00	55.10	1	5,849	0.02%
2022/09/12	3	55.17	0	0.00	55.10	3	5,862	0.05%
2022/09/07	2.1	55.77	0	0.00	55.20	2.1	5,795	0.04%
2022/09/06	1	57.90	0	0.00	57.90	1	5,722	0.02%
2022/09/05	1	59.40	0	0.00	59.40	1	5,698	0.02%
2022/09/02	3	60.17	1	62.30	60.10	2	5,705	0.04%
2022/09/01	2	62.25	0	0.00	62.50	2	5,643	0.04%
2022/08/29	3.4	64.98	0	0.00	65.30	3.4	5,569	0.06%
2022/08/26	0	0.00	2	66.35	66.80	-2	5,540	-0.04%
2022/08/19	0	0.00	0.4	65.60	65.80	-0.4	5,520	-0.01%
2022/08/17	3.1	66.36	0	0.00	66.30	3.1	5,508	0.06%
2022/08/16	3	65.80	2	66.50	66.30	1	5,509	0.02%
2022/08/15	0	0.00	1	68.20	68.70	-1	5,406	-0.02%
2022/08/12	0	0.00	3	64.87	65.30	-3	5,302	-0.06%
2022/08/11	0	0.00	14	62.82	63.70	-14	5,286	-0.26%
2022/08/10	11	62.27	0	0.00	61.00	11	5,273	0.21%
2022/08/09	2.1	60.61	0	0.00	60.70	2.1	5,321	0.04%
2022/08/08	5	64.88	3	65.03	64.50	2	5,342	0.04%
2022/08/05	5	65.30	2	65.20	65.00	3	5,284	0.06%
2022/08/04	8	63.08	6	63.02	63.70	2	5,441	0.04%
2022/08/02	10	65.13	6	65.40	65.90	4	5,716	0.07%
2022/08/01	40.1	62.25	29	62.92	65.50	11.1	6,231	0.18%
2022/07/29	1.5	61.60	0	0.00	61.60	1.5	5,753	0.03%
2022/07/28	2	69.20	0	0.00	68.40	2	5,718	0.03%
2022/07/27	2	68.90	1	69.20	69.10	1	5,796	0.02%
2022/07/26	17	69.85	3	70.50	69.30	14	5,796	0.24%
2022/07/25	3	67.83	3	67.00	67.90	0	5,627	0.00%
2022/07/22	37.1	65.57	14	65.96	66.60	23.1	5,429	0.43%
2022/07/21	2.1	65.70	0	0.00	65.70	2.1	5,007	0.04%
2022/07/20	54.1	73.17	48	73.26	72.90	6.1	4,995	0.12%
2022/07/18	0	0.00	3	80.50	80.50	-3	4,803	-0.06%
2022/07/14	1	78.30	0	0.00	78.40	1	4,787	0.02%
2022/07/13	1	78.10	2	78.15	78.00	-1	4,809	-0.02%
2022/07/11	0	0.00	1	78.20	77.60	-1	4,875	-0.02%
2022/07/08	1	77.40	1	77.20	76.90	0	4,849	0.00%
2022/07/07	0	0.00	1	75.80	75.80	-1	4,868	-0.02%
2022/07/04	1	73.40	0	0.00	74.50	1	4,992	0.02%
2022/06/30	10	77.85	2	77.60	77.60	8	4,978	0.16%
2022/06/28	2	79.90	0	0.00	80.00	2	4,983	0.04%
2022/06/27	3	80.47	1	80.90	80.80	2	5,006	0.04%
2022/06/23	6.1	78.41	0	0.00	78.20	6.1	5,069	0.12%
2022/06/22	1	81.50	0	0.00	79.10	1	5,110	0.02%
2022/06/21	1	80.30	5.7	80.26	81.40	-4.7	5,123	-0.09%
2022/06/20	2.4	80.67	0	0.00	78.80	2.4	5,159	0.05%
2022/06/17	5.3	82.05	2	82.45	82.60	3.3	5,198	0.06%
2022/06/16	2	83.25	0	0.00	82.40	2	5,186	0.04%
2022/06/15	2	84.70	5	85.02	84.30	-3	5,201	-0.06%
2022/06/14	0	0.00	1	83.30	84.00	-1	5,223	-0.02%
2022/06/13	0.2	85.50	0	0.00	84.00	0.2	5,256	0.00%
2022/06/09	1	86.30	0	0.00	86.00	1	5,240	0.02%
2022/06/01	2	86.05	1	85.60	85.10	1	5,590	0.02%
2022/05/31	4	84.77	0	0.00	85.10	4	5,623	0.07%
2022/05/30	0	0.00	1.1	84.90	85.10	-1.1	5,656	-0.02%
2022/05/27	0	0.00	10	83.10	83.20	-10	5,653	-0.18%
2022/05/26	5	82.90	0	0.00	81.80	5	5,707	0.09%
2022/05/25	1	82.00	0	0.00	82.30	1	5,806	0.02%
2022/05/24	7	82.29	1	83.40	81.50	6	6,042	0.10%
2022/05/23	2	82.70	3	82.83	83.20	-1	6,136	-0.02%
2022/05/20	3	82.40	3	82.37	82.30	0	6,238	0.00%
2022/05/19	1.1	81.19	2	81.05	81.90	-0.9	6,341	-0.01%
2022/05/18	0	0.00	3	83.97	84.10	-3	6,319	-0.05%
2022/05/17	8	82.75	6	83.02	83.80	2	6,370	0.03%
2022/05/16	6.1	82.03	3	81.73	81.00	3.1	6,264	0.05%
2022/05/13	7.1	82.06	2	82.25	82.90	5.1	6,165	0.08%
2022/05/12	5.7	82.59	4	84.15	82.00	1.7	6,064	0.03%
2022/05/11	9.3	87.20	3	87.73	86.50	6.3	5,834	0.11%
2022/05/10	8	88.10	18	87.93	87.60	-10	5,686	-0.18%
2022/05/09	59.1	94.56	45	94.94	91.00	14.1	5,402	0.26%
2022/05/06	0	0.00	1	101.00	101.00	-1	4,760	-0.02%
2022/05/04	1	118.50	2	123.50	124.00	-1	4,793	-0.02%
2022/05/03	3.1	115.39	0	0.00	119.50	3.1	4,695	0.06%
2022/04/28	0	0.00	6	111.50	112.00	-6	4,635	-0.13%
2022/04/27	6	111.58	0	0.00	112.50	6	4,626	0.13%
2022/04/26	10	110.50	1.1	110.50	110.50	8.9	4,485	0.20%
2022/04/25	5.1	99.90	0	0.00	100.50	5.1	4,396	0.12%
2022/04/20	6	103.33	0	0.00	103.50	6	4,502	0.13%
2022/04/18	17.2	103.23	0	0.00	102.00	17.2	4,632	0.37%
2022/04/15	10.2	105.99	1	106.00	106.00	9.2	4,564	0.20%
2022/04/14	6	107.92	0	0.00	107.50	6	4,598	0.13%
2022/04/13	6.2	107.91	0	0.00	108.50	6.2	4,682	0.13%
2022/04/12	33.4	108.29	2	106.25	107.00	31.4	4,665	0.67%
2022/04/11	10.2	112.54	2.4	114.46	113.00	7.8	4,572	0.17%
2022/04/08	1	114.00	2.6	116.00	116.00	-1.6	4,553	-0.04%
2022/04/07	2.2	116.91	1	119.50	114.50	1.2	4,569	0.03%
2022/04/06	5.2	117.45	0	0.00	117.50	5.2	4,541	0.11%
2022/04/01	3.1	116.33	5	115.30	116.50	-1.9	4,530	-0.04%
2022/03/31	0.1	116.50	0	0.00	116.00	0.1	4,530	0.00%
2022/03/30	0	0.00	1	117.50	117.50	-1	4,582	-0.02%
2022/03/29	1	117.50	0	0.00	117.50	1	4,686	0.02%
2022/03/28	1	115.50	2	115.50	116.00	-1	4,814	-0.02%
2022/03/25	2	117.25	8	117.44	118.00	-6	4,995	-0.12%
2022/03/24	0	0.00	1	117.00	116.00	-1	5,080	-0.02%
2022/03/22	4.1	113.63	5.4	113.98	114.50	-1.3	5,189	-0.03%
2022/03/18	8	108.06	0	0.00	108.50	8	5,182	0.15%
2022/03/17	0	0.00	1	107.00	107.50	-1	5,236	-0.02%
2022/03/16	0.3	104.50	0.1	106.50	104.50	0.2	5,235	0.00%
2022/03/15	0.2	106.50	0.1	106.50	106.00	0.1	5,194	0.00%
2022/03/14	0	0.00	0.1	108.00	107.50	-0.1	5,214	0.00%
2022/03/11	0	0.00	1	108.50	108.50	-1	5,224	-0.02%
2022/03/09	0.3	106.00	2	105.10	107.00	-1.7	5,237	-0.03%
2022/03/08	4	107.38	0	0.00	103.50	4	5,279	0.08%
2022/03/07	2	110.00	0	0.00	109.50	2	5,186	0.04%
2022/03/04	1	115.50	2	115.75	115.00	-1	5,094	-0.02%
2022/03/02	1	116.00	0	0.00	116.00	1	5,103	0.02%
2022/03/01	0.1	115.00	1	114.00	115.00	-0.9	5,084	-0.02%
2022/02/25	3	114.83	3	115.83	115.00	0	5,061	0.00%
2022/02/24	4.2	115.67	4	118.75	113.00	0.2	5,019	0.00%
2022/02/23	2	112.75	5.3	115.24	117.50	-3.3	4,797	-0.07%
2022/02/22	4.1	112.73	6	112.42	112.00	-1.9	4,706	-0.04%
2022/02/21	1.1	111.27	2.1	109.05	113.00	-0.9	4,609	-0.02%
2022/02/18	2	108.00	5	106.00	108.00	-3	4,520	-0.07%
2022/02/17	1	104.00	1.1	106.06	107.00	-0.1	4,518	0.00%
2022/02/15	1	102.50	5.9	102.34	102.00	-4.9	4,479	-0.11%
2022/02/14	0.2	99.95	2	100.00	100.00	-1.8	4,450	-0.04%
2022/02/11	1	100.50	1	100.50	100.50	0	4,436	0.00%
2022/02/10	0	0.00	1	100.00	101.00	-1	4,433	-0.02%
2022/02/09	0	0.00	2.1	99.81	99.80	-2.1	4,440	-0.05%
2022/02/08	2.1	99.11	2	99.50	99.50	0.1	4,476	0.00%
2022/02/07	2.1	97.93	3	97.10	98.80	-0.9	4,483	-0.02%
2022/01/26	0.2	95.10	0	0.00	94.60	0.2	4,488	0.00%
2022/01/25	4.7	94.37	0	0.00	93.80	4.7	4,598	0.10%
2022/01/24	0.2	94.20	0	0.00	95.90	0.2	4,658	0.00%
2022/01/21	2	97.25	1	97.40	96.10	1	4,708	0.02%
2022/01/20	2.1	99.00	2	98.30	98.70	0.1	4,720	0.00%
2022/01/19	0	100.00	0	0.00	99.20	0	4,873	0.00%
2022/01/14	2.1	100.19	0	0.00	100.00	2.1	5,128	0.04%
2022/01/13	2.1	101.52	0	0.00	102.50	2.1	5,120	0.04%
2022/01/12	0	0.00	2	102.25	101.50	-2	5,128	-0.04%
2022/01/11	4.2	101.53	3	102.50	102.50	1.2	5,114	0.02%
2022/01/10	2.1	98.16	1	99.60	99.30	1.1	5,035	0.02%
2022/01/07	3	99.17	0	0.00	98.90	3	5,042	0.06%
2022/01/06	0	0.00	3.1	100.34	100.50	-3.1	5,016	-0.06%
2022/01/04	0	0.00	1	97.40	98.10	-1	5,083	-0.02%
2022/01/03	0.1	97.40	0	0.00	97.40	0.1	5,126	0.00%
2021/12/30	0.1	97.50	0	0.00	97.50	0.1	5,151	0.00%
2021/12/29	1	97.20	1	97.10	97.20	0	5,228	0.00%
2021/12/27	1.1	96.12	0	0.00	96.10	1.1	5,496	0.02%
2021/12/24	0.1	96.20	2.1	96.06	96.30	-2	5,611	-0.04%
2021/12/23	2	94.95	0	0.00	94.40	2	5,630	0.04%
2021/12/22	2	95.20	0.2	95.70	94.10	1.8	5,572	0.03%
2021/12/21	6.2	95.74	7	97.39	96.30	-0.8	5,570	-0.01%
2021/12/20	0.1	93.10	0	0.00	94.20	0.1	5,722	0.00%
2021/12/16	0.1	93.40	0	0.00	93.10	0.1	5,844	0.00%
2021/12/15	1	94.00	0	0.00	94.20	1	6,185	0.02%
2021/12/14	0.1	93.80	0	0.00	92.50	0.1	6,310	0.00%
2021/12/13	1	95.00	0	0.00	93.50	1	6,365	0.02%
2021/12/09	0.2	97.46	0	0.00	97.00	0.2	6,649	0.00%
2021/12/07	3	97.90	1	97.90	98.60	2	6,889	0.03%
2021/12/06	1	95.80	0	0.00	96.50	1	6,922	0.01%
2021/12/03	1.1	97.20	0	0.00	97.10	1.1	6,968	0.02%
2021/12/02	4.6	97.57	0	0.00	97.10	4.6	6,977	0.07%
2021/12/01	2.2	99.21	1	100.00	100.00	1.2	7,010	0.02%
2021/11/30	2	101.50	0	0.00	100.00	2	7,034	0.03%
2021/11/29	4.1	98.51	0	0.00	99.10	4.1	7,095	0.06%
2021/11/26	0.2	100.50	0	0.00	100.50	0.2	7,131	0.00%
2021/11/25	0.3	103.00	0	0.00	103.00	0.3	7,181	0.00%
2021/11/24	1.1	103.52	0	0.00	103.50	1.1	7,201	0.02%
2021/11/23	1	106.00	0	0.00	104.00	1	7,182	0.01%
2021/11/22	2.1	105.54	3	106.00	106.50	-0.9	7,119	-0.01%
2021/11/19	4.5	108.22	0	0.00	107.50	4.5	7,089	0.06%
2021/11/18	1.2	110.57	3	111.00	110.50	-1.9	7,070	-0.03%
2021/11/17	2	109.75	2	109.50	110.00	0	7,049	0.00%
2021/11/16	5.4	108.91	10	108.00	109.00	-4.6	7,030	-0.07%
2021/11/15	1	107.00	84	109.50	110.50	-83	7,020	-1.18%
2021/11/05	4.1	101.51	0	0.00	102.00	4.1	7,166	0.06%
2021/11/04	0.1	105.50	0	0.00	104.50	0.1	7,128	0.00%
2021/11/03	0.1	105.00	0	0.00	106.00	0.1	7,109	0.00%
2021/11/02	5.1	105.78	0	0.00	104.00	5.1	7,065	0.07%
2021/11/01	10.3	108.77	0	0.00	110.00	10.3	6,976	0.15%
2021/10/29	4	108.13	0	0.00	108.50	4	6,886	0.06%
2021/10/27	49	100.00	27.7	103.46	104.00	21.3	6,774	0.31%
2021/10/26	1	98.60	20	98.80	98.80	-19	6,607	-0.29%
2021/10/25	17.1	93.69	0	0.00	93.20	17.1	6,519	0.26%
2021/10/22	25	93.64	17	93.31	93.90	8	6,455	0.12%
2021/10/21	0	0.00	2	89.40	89.80	-2	6,409	-0.03%
2021/10/19	12	88.39	0	0.00	88.50	12	6,448	0.19%
2021/10/18	3	88.50	0	0.00	89.00	3	6,436	0.05%
2021/10/15	0.2	87.90	0	0.00	87.70	0.2	6,418	0.00%
2021/10/14	3	86.30	0	0.00	87.20	3	6,434	0.05%
2021/10/13	10	85.55	0	0.00	85.80	10	6,473	0.15%
2021/10/12	2.5	88.98	0	0.00	88.00	2.5	6,377	0.04%
2021/10/08	21	91.27	1	91.00	90.60	20	6,330	0.32%
2021/10/06	5	91.39	0	0.00	89.30	5	6,285	0.08%
2021/10/05	0.3	89.60	0	0.00	89.20	0.3	6,247	0.00%
2021/10/04	12	94.51	0	0.00	89.70	12	6,383	0.19%
2021/10/01	8.1	124.01	26	125.23	124.00	-18	6,331	-0.28%
2021/09/30	1.1	126.09	6	126.00	128.00	-4.9	6,261	-0.08%
2021/09/29	0.1	124.50	20	123.50	123.50	-19.9	6,174	-0.32%
2021/09/28	11.1	123.97	0.2	121.25	125.00	10.9	6,113	0.18%
2021/09/27	25.2	119.51	27	120.02	120.50	-1.8	5,939	-0.03%
2021/09/23	5	132.00	5	129.00	133.50	0	5,454	0.00%
2021/09/22	18	131.50	18.1	131.98	131.50	-0.1	5,182	0.00%
2021/09/17	0	145.00	2	143.00	146.00	-2	4,843	-0.04%
2021/09/16	0	0.00	5	139.00	138.00	-5	4,705	-0.11%
2021/09/15	13.2	137.85	4.1	139.41	138.00	9.1	4,610	0.20%
2021/09/14	0.3	131.50	0	0.00	135.50	0.3	4,370	0.01%
2021/09/13	7	131.79	11.2	130.74	129.50	-4.2	4,221	-0.10%
2021/09/10	7.2	127.40	3	127.67	129.50	4.2	4,038	0.10%
2021/09/09	4	123.75	1	124.00	125.00	3	3,986	0.08%
2021/09/07	3	124.67	1	125.00	125.50	2	3,840	0.05%
2021/09/06	0	0.00	5.5	121.51	121.50	-5.5	3,781	-0.15%
2021/09/03	5	117.50	0	0.00	117.00	5	3,655	0.14%
2021/09/02	2	117.00	2	114.00	116.00	0	3,598	0.00%
2021/09/01	1	114.50	1	116.50	117.00	0	3,509	0.00%
2021/08/31	0	0.00	3	107.83	111.00	-3	3,391	-0.09%
2021/08/27	0	0.00	3	101.83	102.50	-3	3,244	-0.09%
2021/08/26	0	0.00	1.2	100.42	100.50	-1.2	3,221	-0.04%
2021/08/24	1	96.90	0	0.00	98.40	1	3,232	0.03%
2021/08/23	0.1	97.50	3.1	97.03	97.90	-3	3,224	-0.09%
2021/08/20	0.1	95.80	0	0.00	95.00	0.1	3,223	0.00%
2021/08/19	3	96.90	3	96.33	95.60	0	3,215	0.00%
2021/08/18	17	99.16	1	99.00	99.80	16	3,177	0.50%
2021/08/17	6.1	98.88	0	0.00	98.10	6.1	3,157	0.19%
2021/08/16	0	0.00	0.2	103.50	102.00	-0.2	3,112	-0.01%
2021/08/13	3.2	99.31	3	101.80	102.50	0.2	3,082	0.01%
2021/08/12	4	95.95	0	0.00	98.20	4	2,985	0.13%
2021/08/11	1.1	95.82	5	94.90	96.60	-3.9	3,004	-0.13%
2021/08/10	2	93.60	0	0.00	93.00	2	3,018	0.07%
2021/08/09	1	92.50	4	93.33	93.90	-3	3,103	-0.10%
2021/08/06	1	93.10	0	0.00	93.20	1	3,206	0.03%
2021/08/05	6	94.08	0	0.00	93.80	6	3,263	0.18%
2021/08/04	0	0.00	3	96.23	95.30	-3	3,365	-0.09%
2021/08/03	2	95.40	0	0.00	95.60	2	3,470	0.06%
2021/08/02	9	97.67	0	0.00	98.00	9	3,529	0.26%
2021/07/29	6.1	96.78	0	0.00	98.70	6.1	3,513	0.17%
2021/07/28	1	97.00	0	0.00	96.60	1	3,538	0.03%
2021/07/27	1	98.70	0	0.00	99.00	1	3,565	0.03%
2021/07/26	0	0.00	1.2	103.33	103.00	-1.2	3,548	-0.03%
2021/07/23	3	98.50	6	101.08	102.00	-3	3,488	-0.09%
2021/07/22	1.1	97.53	3	97.43	98.10	-1.9	3,418	-0.06%
2021/07/21	1	97.30	0	0.00	97.60	1	3,421	0.03%
2021/07/19	5.1	99.31	0	0.00	98.20	5.1	3,473	0.15%
2021/07/16	2	97.30	0	0.00	98.00	2	3,494	0.06%
2021/07/15	4	97.08	0	0.00	97.20	4	3,513	0.11%
2021/07/14	1	95.10	0	0.00	95.80	1	3,539	0.03%
2021/07/12	6	97.82	0	0.00	98.20	6	3,627	0.17%
2021/07/09	7	97.29	15	96.22	97.70	-8	3,592	-0.22%
2021/07/08	0	0.00	4	96.50	99.00	-4	3,394	-0.12%
2021/07/07	0.2	90.16	103	89.93	90.00	-102.8	3,301	-3.11%	大賣/鉅額交易
2021/07/06	1	87.90	8	88.35	87.90	-7	3,262	-0.21%
2021/07/05	1.1	87.62	0	0.00	87.70	1.1	3,278	0.03%
2021/07/02	0.3	88.50	0	0.00	87.90	0.3	3,401	0.01%
2021/07/01	1	88.80	0	0.00	88.10	1	3,418	0.03%
2021/06/28	0.1	89.00	0	0.00	88.80	0.1	3,503	0.00%
2021/06/25	6	86.20	1	86.90	86.50	5	3,497	0.14%
2021/06/23	0	84.20	0	0.00	84.20	0	3,779	0.00%
2021/06/22	0.1	83.20	0	0.00	83.50	0.1	3,840	0.00%
2021/06/18	10	83.00	0	0.00	83.00	10	4,042	0.25%
2021/06/17	0.2	84.50	0	0.00	84.50	0.2	4,042	0.00%
2021/06/16	1	84.50	0	0.00	84.90	1	4,174	0.02%
2021/06/15	0.2	84.60	0	0.00	84.80	0.2	4,225	0.00%
2021/06/11	0	0.00	1.8	83.80	83.80	-1.8	4,265	-0.04%
2021/06/07	0.1	83.20	0	0.00	83.20	0.1	4,463	0.00%
2021/06/04	0	0.00	1	83.60	83.50	-1	4,489	-0.02%
2021/06/03	0	0.00	4	83.73	84.30	-4	4,557	-0.09%
2021/05/24	0.1	82.70	0	0.00	82.70	0.1	4,794	0.00%
2021/05/21	3	82.20	0	0.00	82.20	3	4,866	0.06%
2021/05/20	0.1	81.10	0	0.00	81.10	0.1	4,900	0.00%
2021/05/19	2	81.30	0	0.00	81.10	2	4,907	0.04%
2021/05/18	2	79.90	0	0.00	81.80	2	4,954	0.04%
2021/05/17	5	77.90	14	79.10	78.20	-9	4,939	-0.18%
2021/05/14	15	84.09	1	82.70	82.90	14	4,847	0.29%
2021/05/13	1	81.30	10	81.00	81.10	-9	4,728	-0.19%
2021/05/12	71.1	81.09	20	84.65	81.70	51.1	4,657	1.10%
2021/05/11	38	87.21	0	0.00	86.50	38	4,518	0.84%
2021/05/10	0	0.00	4	87.80	88.80	-4	4,399	-0.09%
2021/05/07	3.1	85.51	0	0.00	86.00	3.1	4,331	0.07%
2021/05/06	2	85.60	0	0.00	84.80	2	4,320	0.05%
2021/05/05	0	0.00	22	84.70	84.90	-22	4,280	-0.51%
2021/05/04	17	83.32	2	85.30	83.20	15	4,211	0.36%
2021/05/03	1	85.50	1	86.90	85.50	0	4,142	0.00%
2021/04/29	5	85.90	5	85.80	85.20	0	4,102	0.00%
2021/04/28	2	86.85	0	0.00	86.20	2	4,075	0.05%
2021/04/27	7	86.60	0	0.00	86.80	7	4,072	0.17%
2021/04/26	0	0.00	24	86.29	86.80	-24	4,042	-0.59%
2021/04/23	4	83.18	0	0.00	83.90	4	3,948	0.10%
2021/04/22	15.4	84.08	1	85.60	82.80	14.4	3,936	0.37%
2021/04/21	9	84.03	0	0.00	83.90	9	3,854	0.23%
2021/04/20	0	0.00	2.3	83.40	83.40	-2.3	3,839	-0.06%
2021/04/19	12.4	81.98	12	82.57	82.30	0.4	3,822	0.01%
2021/04/15	0	0.00	2	80.00	80.20	-2	3,689	-0.05%
2021/04/14	0	0.00	2	79.40	79.10	-2	3,657	-0.05%
2021/04/13	0	0.00	2	80.30	79.20	-2	3,647	-0.05%
2021/04/08	4	77.70	1	78.20	79.00	3	3,552	0.08%
2021/04/07	0.1	79.10	0	0.00	79.20	0.1	3,420	0.00%
2021/04/01	1	78.90	0	0.00	79.10	1	3,361	0.03%
2021/03/31	0	0.00	1	79.10	79.70	-1	3,306	-0.03%
2021/03/30	2	78.00	0	0.00	78.40	2	3,270	0.06%
2021/03/29	5	77.72	1	79.00	78.70	4	3,233	0.12%
2021/03/26	2	80.25	0.1	80.20	80.30	2	2,985	0.07%
2021/03/25	4.1	78.70	1	78.80	80.10	3.1	2,951	0.10%
2021/03/24	9	80.14	1.3	80.38	80.10	7.7	2,915	0.26%
2021/03/23	3.3	82.85	5	82.80	83.40	-1.7	2,719	-0.06%
2021/03/22	1	80.80	0	0.00	82.50	1	2,676	0.04%
2021/03/19	4	80.73	1	82.00	80.10	3	2,645	0.11%
2021/03/18	4	82.05	2	82.65	82.50	2	2,508	0.08%
2021/03/17	11.1	82.50	5	83.16	83.10	6.1	2,457	0.25%
2021/03/16	2	81.15	7.2	81.56	81.80	-5.2	2,415	-0.22%
2021/03/15	0	0.00	5	80.10	80.20	-5	2,389	-0.21%
2021/03/11	11	79.36	2	79.15	78.70	9	2,364	0.38%
2021/03/10	10	78.43	1	78.60	78.00	9	2,283	0.39%
2021/03/09	1	77.70	1	77.50	78.50	0	2,267	0.00%
2021/03/08	1.1	76.08	1	76.90	77.30	0.1	2,218	0.00%
2021/03/04	1	75.50	0	0.00	76.00	1	2,206	0.05%
2021/03/02	0	0.00	7	75.57	75.30	-7	2,122	-0.33%
2021/02/26	0	0.00	1	75.20	74.90	-1	2,072	-0.05%
2021/02/25	2	74.25	0	0.00	74.70	2	2,017	0.10%
2021/02/24	0	0.00	2	74.70	73.80	-2	2,009	-0.10%
2021/02/23	1	72.90	2	74.25	74.10	-1	1,964	-0.05%
2021/02/22	0	0.00	2	73.55	73.40	-2	1,876	-0.11%
2021/02/19	1	71.00	0	0.00	71.70	1	1,822	0.05%
2021/02/18	0	72.00	3.6	72.31	72.30	-3.6	1,823	-0.20%
2021/02/17	0.1	69.50	0	0.00	69.90	0.1	1,790	0.00%
2021/02/02	0	0.00	0.2	68.60	68.70	-0.2	1,852	-0.01%
2021/01/22	5	68.70	0	0.00	68.60	5	1,821	0.27%
2021/01/18	0.1	68.70	3	69.00	68.70	-2.9	1,830	-0.16%
2021/01/13	0	0.00	1	70.30	70.20	-1	1,819	-0.05%
2021/01/08	0	0.00	2	70.60	70.90	-2	1,746	-0.11%
2021/01/07	0.1	69.90	0	0.00	70.20	0.1	1,721	0.00%
2020/12/30	1	69.50	0	0.00	69.80	1	1,641	0.06%
2020/12/25	0	0.00	3	68.93	69.00	-3	1,612	-0.19%
2020/12/22	1	68.00	0	0.00	68.00	1	1,587	0.06%
2020/12/17	0.1	69.00	0	0.00	69.00	0.1	1,541	0.01%
2020/12/09	1	69.80	1	69.40	69.30	0	1,487	0.00%
2020/12/08	0	0.00	2	71.00	69.90	-2	1,466	-0.14%
2020/12/07	0.1	70.30	0	0.00	70.40	0.1	1,441	0.01%
2020/11/30	0	0.00	6	70.18	69.60	-6	1,362	-0.44%
2020/11/27	1	69.20	0	0.00	69.10	1	1,328	0.08%
2020/11/23	0	0.00	1	69.30	69.00	-1	1,513	-0.07%
2020/11/18	1	69.20	5	69.28	69.30	-4	1,553	-0.26%
2020/11/17	3.1	69.20	10	69.49	69.30	-6.9	1,533	-0.45%
2020/11/16	1	68.60	151	68.83	68.60	-150	1,553	-9.65%	大賣/鉅額交易
2020/11/13	12	68.70	3	68.67	68.60	9	1,542	0.58%
2020/11/11	150	67.80	0	0.00	68.00	150	1,509	9.94%	大買/鉅額交易
2020/11/10	1	66.50	2	67.50	67.30	-1	1,546	-0.06%
2020/11/02	1	66.50	0	0.00	66.50	1	1,619	0.06%
2020/10/29	0	0.00	1	66.60	66.60	-1	1,628	-0.06%
2020/10/28	0	0.00	1.2	66.88	66.90	-1.2	1,628	-0.07%
2020/10/27	0	0.00	1	66.40	66.80	-1	1,618	-0.06%
2020/10/20	1	65.50	0	0.00	65.20	1	1,676	0.06%
2020/10/15	3	65.53	0	0.00	65.40	3	1,735	0.17%
2020/10/14	0	0.00	1	66.00	65.60	-1	1,757	-0.06%
2020/09/28	1	64.60	0	0.00	64.60	1	2,331	0.04%
2020/09/24	0	0.00	2	64.50	64.50	-2	2,396	-0.08%
2020/09/23	0	0.00	4	65.40	65.30	-4	2,427	-0.16%
2020/09/15	0.1	66.60	0	0.00	66.60	0.1	2,587	0.00%
2020/09/10	0	0.00	1	67.60	67.40	-1	2,642	-0.04%
2020/09/02	2	67.65	0	0.00	67.50	2	2,887	0.07%
2020/08/31	0	0.00	2	70.05	69.60	-2	2,939	-0.07%
2020/08/28	2	68.65	0	0.00	68.90	2	2,921	0.07%
2020/08/27	1	67.40	30	67.54	67.50	-29	2,920	-0.99%
2020/08/26	30	67.10	1	66.80	66.80	29	2,906	1.00%
2020/08/25	3	66.57	0	0.00	66.50	3	2,979	0.10%
2020/08/20	1	65.10	0	0.00	64.10	1	3,668	0.03%
2020/08/19	0	0.00	1	67.40	66.10	-1	3,642	-0.03%
2020/08/17	1	65.40	0	0.00	65.40	1	3,613	0.03%
2020/08/14	1	65.40	1	65.50	65.50	0	3,624	0.00%
2020/08/12	0	0.00	1	66.70	67.00	-1	3,596	-0.03%
2020/07/28	1	63.30	5	63.60	63.30	-4	3,736	-0.11%
2020/07/27	0	0.00	10	63.40	64.00	-10	3,752	-0.27%
2020/07/22	0.2	65.90	0	0.00	65.80	0.2	3,718	0.01%
2020/07/20	1	64.70	0	0.00	65.20	1	3,693	0.03%
2020/07/14	1	71.30	0	0.00	71.30	1	3,480	0.03%
2020/07/13	1	71.80	0	0.00	71.80	1	3,426	0.03%
2020/07/10	0	0.00	6	71.33	71.10	-6	3,372	-0.18%
2020/07/09	2	71.90	1	72.00	71.90	1	3,340	0.03%
2020/07/06	1	72.10	0	0.00	72.00	1	3,271	0.03%
2020/07/03	0	0.00	1	72.20	71.90	-1	3,245	-0.03%
2020/07/02	0	0.00	0.9	72.10	72.40	-0.9	3,233	-0.03%
2020/07/01	1	71.70	2	71.90	71.70	-1	3,203	-0.03%
2020/06/18	0	0.00	1	69.40	69.10	-1	3,157	-0.03%
2020/06/16	7	69.27	2	69.00	69.10	5	3,164	0.16%
2020/06/15	2	69.15	2	69.20	68.60	0	3,222	0.00%
2020/06/12	10	68.02	0	0.00	69.00	10	3,255	0.31%
2020/06/10	0	0.00	1	70.20	70.60	-1	3,222	-0.03%
2020/06/09	5	70.22	0	0.00	69.20	5	3,234	0.15%
2020/06/04	1	68.60	0	0.00	68.00	1	3,169	0.03%
2020/05/29	1	67.10	0	0.00	65.30	1	2,978	0.03%
2020/05/21	1	67.80	0	0.00	68.20	1	2,275	0.04%
2020/05/18	1	66.80	0	0.00	68.00	1	2,226	0.04%
2020/05/15	0.1	67.10	0	0.00	67.00	0.1	2,202	0.00%
2020/05/13	1	66.90	1	66.50	67.00	0	2,125	0.00%
2020/05/07	1	66.80	0	0.00	67.60	1	2,042	0.05%
2020/05/04	2	67.00	0	0.00	67.00	2	2,060	0.10%
2020/04/21	0	0.00	1	66.80	65.90	-1	2,063	-0.05%
2020/04/15	0.1	68.20	0	0.00	68.00	0.1	1,936	0.00%
2020/04/07	0	0.00	1	68.40	67.90	-1	1,905	-0.05%
2020/03/19	0	0.00	5	60.60	61.20	-5	1,767	-0.28%
2020/03/13	2	63.10	0	0.00	66.10	2	1,603	0.12%
2020/03/12	1	67.10	0	0.00	66.10	1	1,541	0.06%
2020/03/10	0	0.00	1	67.50	68.90	-1	1,486	-0.07%
2020/03/06	0	0.00	2.4	68.60	68.50	-2.4	1,446	-0.17%
2020/03/02	0	0.00	1	67.80	68.50	-1	1,491	-0.07%
2020/02/26	0	0.00	1	68.00	67.90	-1	1,486	-0.07%
2020/02/25	0.4	67.70	0	0.00	67.60	0.4	1,497	0.03%
2020/02/24	0	68.00	0	0.00	67.90	0	1,507	0.00%
2020/02/21	0.2	68.30	0	0.00	68.20	0.2	1,515	0.01%
2020/02/19	0	0.00	1	68.60	69.30	-1	1,548	-0.06%
2020/02/17	0	0.00	1	68.10	67.90	-1	1,753	-0.06%
2020/02/07	1	67.30	4	67.40	67.20	-3	1,828	-0.16%
2020/02/06	1	68.00	0	0.00	67.90	1	1,836	0.05%
2020/02/03	3	66.73	0	0.00	66.80	3	1,806	0.17%
2020/01/30	0.1	68.30	0	0.00	68.00	0.1	1,795	0.01%
2020/01/14	1	72.60	1	72.60	72.20	0	1,854	0.00%
2020/01/09	1	71.70	0	0.00	71.70	1	1,963	0.05%
2020/01/07	1	72.10	2	72.05	72.20	-1	1,994	-0.05%
2020/01/06	0	0.00	1	72.40	72.00	-1	1,999	-0.05%
2020/01/03	0	72.80	0	0.00	72.70	0	1,997	0.00%
2020/01/02	1	73.50	0	0.00	73.40	1	2,010	0.05%
2019/12/31	0	0.00	1	73.50	73.50	-1	2,025	-0.05%
2019/12/30	0	0.00	1	74.10	73.70	-1	2,025	-0.05%
2019/12/26	1	73.60	0	0.00	73.50	1	2,022	0.05%
2019/12/24	1	72.50	0	0.00	72.70	1	2,032	0.05%
2019/12/19	0.1	73.30	0	0.00	73.30	0.1	1,986	0.00%
2019/12/18	1	73.80	0	0.00	73.60	1	1,986	0.05%
2019/12/16	0	0.00	1	74.10	74.40	-1	2,026	-0.05%
2019/12/13	1	73.30	0	0.00	73.40	1	2,019	0.05%
2019/12/11	2	73.70	0	0.00	73.80	2	2,005	0.10%
2019/12/09	1	74.00	0	0.00	74.00	1	1,999	0.05%
2019/12/06	1	74.20	0	0.00	74.20	1	1,990	0.05%
2019/11/28	2	77.35	3	77.83	77.00	-1	1,952	-0.05%
2019/11/27	0	0.00	1	76.60	76.90	-1	1,964	-0.05%
2019/11/26	1	76.80	0	0.00	76.20	1	1,970	0.05%
2019/11/25	1	75.60	0	0.00	76.00	1	1,946	0.05%
2019/11/22	2	76.10	0	0.00	76.00	2	1,977	0.10%
2019/11/21	2	76.80	0	0.00	76.80	2	1,983	0.10%
2019/11/15	1	77.50	0	0.00	77.20	1	2,017	0.05%
2019/11/14	5.1	77.24	7	77.17	77.00	-2	2,000	-0.10%
2019/11/12	0.2	74.00	0	0.00	74.30	0.2	1,932	0.01%
2019/11/07	1	74.80	2	75.10	75.20	-1	2,000	-0.05%
2019/11/06	2	74.60	1	74.40	74.30	1	1,981	0.05%
2019/10/31	0	0.00	2	73.55	73.20	-2	2,030	-0.10%
2019/10/30	1	72.30	0	0.00	73.20	1	2,023	0.05%
2019/10/29	1.1	72.36	3	72.73	72.10	-1.9	2,012	-0.09%
2019/10/28	0.3	72.50	1	72.80	72.80	-0.8	1,998	-0.04%
2019/10/24	1	73.80	4	73.95	74.00	-3	1,968	-0.15%
2019/10/23	6	73.60	0	0.00	73.30	6	1,945	0.31%
2019/10/22	5	73.00	0	0.00	72.50	5	1,903	0.26%
2019/10/21	0	0.00	1	72.60	72.80	-1	1,880	-0.05%
2019/10/17	0	0.00	8	72.28	72.60	-8	1,835	-0.44%
2019/10/16	1	70.80	0	0.00	70.70	1	1,772	0.06%
2019/10/14	0	0.00	1	69.30	69.20	-1	1,777	-0.06%
2019/10/09	0	0.00	2	69.75	69.60	-2	1,771	-0.11%
2019/10/04	1	68.20	0	0.00	68.10	1	1,751	0.06%
2019/10/03	1	68.00	0	0.00	67.60	1	1,755	0.06%
2019/10/02	2	68.30	1	68.40	68.40	1	1,776	0.06%
2019/10/01	2	67.35	0	0.00	67.50	2	1,819	0.11%
2019/09/27	1	66.80	0	0.00	66.90	1	1,855	0.05%
2019/09/26	1	68.10	1	67.30	67.00	0	1,864	0.00%
2019/09/25	0.5	68.00	0	0.00	67.90	0.5	1,853	0.03%
2019/09/19	0	0.00	1	69.60	69.50	-1	1,862	-0.05%
2019/09/17	1	71.40	0	0.00	71.50	1	2,027	0.05%
2019/09/12	1	71.00	1	70.90	70.90	0	2,141	0.00%
2019/09/05	1	71.00	0	0.00	70.60	1	2,209	0.05%
2019/09/03	2	71.45	0	0.00	70.40	2	2,240	0.09%
2019/08/30	1	70.60	2	70.65	69.70	-1	2,226	-0.04%
2019/08/27	2	71.05	1	70.80	70.80	1	2,196	0.05%
2019/08/26	0	0.00	5.6	70.44	70.30	-5.6	2,162	-0.26%
2019/08/22	3	70.30	1	70.50	70.80	2	2,125	0.09%
2019/08/21	1	67.80	2	68.70	68.90	-1	2,152	-0.05%
2019/08/20	3	67.60	0	0.00	67.60	3	2,141	0.14%
2019/08/16	1	68.80	0	0.00	68.80	1	2,095	0.05%
2019/08/15	0	0.00	1	69.00	69.10	-1	2,065	-0.05%
2019/08/14	1	67.50	0	0.00	67.20	1	1,977	0.05%
2019/08/06	0	0.00	1	61.90	62.50	-1	1,939	-0.05%
2019/07/30	2	67.25	0	0.00	67.00	2	1,921	0.10%
2019/07/26	3	66.90	0	0.00	67.10	3	1,920	0.16%
2019/07/25	1.4	66.34	0	0.00	66.60	1.4	1,921	0.07%
2019/07/19	0.2	67.60	0	0.00	67.20	0.2	1,961	0.01%
2019/07/16	0	0.00	1	68.00	67.60	-1	1,933	-0.05%
2019/07/05	1	71.30	0	0.00	70.50	1	1,928	0.05%
2019/07/04	0	0.00	0.6	76.00	76.00	-0.6	1,898	-0.03%
2019/07/02	1	75.10	0	0.00	74.80	1	1,871	0.05%
2019/07/01	1	75.60	0	0.00	75.20	1	1,864	0.05%
2019/06/24	0	0.00	1	76.90	78.00	-1	1,752	-0.06%
2019/06/20	0.6	75.80	0	0.00	75.80	0.6	1,557	0.04%
2019/06/19	0	0.00	1	73.70	74.90	-1	1,526	-0.07%
2019/06/18	0	0.00	2	72.90	72.50	-2	1,468	-0.14%
2019/06/17	0	0.00	2	72.15	72.30	-2	1,452	-0.14%
2019/06/13	1	70.70	1	70.70	70.60	0	1,418	0.00%
2019/06/11	1	70.70	0	0.00	71.50	1	1,398	0.07%
2019/06/03	0	0.00	2	69.20	69.00	-2	1,318	-0.15%
2019/05/20	0	0.00	1	69.20	69.50	-1	1,217	-0.08%
2019/05/16	2	70.50	0	0.00	68.80	2	1,203	0.17%
2019/05/15	0	0.00	3	71.50	71.50	-3	1,169	-0.26%
2019/05/14	4	70.58	0	0.00	70.70	4	1,159	0.35%
2019/05/10	1	70.50	0	0.00	69.50	1	1,148	0.09%
2019/05/09	1	70.50	0	0.00	70.00	1	1,141	0.09%
2019/05/07	1	72.80	0	0.00	72.80	1	1,103	0.09%
2019/04/30	1	73.70	0	0.00	73.80	1	1,086	0.09%
2019/04/18	4	76.08	0	0.00	75.40	4	1,043	0.38%
2019/04/11	0	0.00	2.6	79.41	79.00	-2.6	980	-0.27%
2019/04/01	1	80.50	0	0.00	79.60	1	903	0.11%
2019/03/29	0	0.00	5	80.78	80.90	-5	888	-0.56%
2019/03/28	3	78.00	0	0.00	77.70	3	874	0.34%
2019/03/15	0	0.00	1	82.00	81.70	-1	929	-0.11%
2019/02/26	0	0.00	1	82.90	82.70	-1	1,120	-0.09%
2019/02/25	1	82.10	1	82.30	82.10	0	1,111	0.00%
2019/02/21	1	82.60	0	0.00	82.60	1	1,120	0.09%
2019/02/20	0	0.00	1	83.40	83.10	-1	1,120	-0.09%
2019/02/13	1	81.70	0	0.00	81.20	1	1,173	0.09%
2019/02/12	0	0.00	0.6	81.60	81.60	-0.6	1,171	-0.05%
2019/01/10	1	82.40	0	0.00	82.70	1	1,680	0.06%
2019/01/09	0.8	81.00	1	81.00	81.00	-0.2	1,707	-0.01%
2019/01/07	0	0.00	1	78.20	78.40	-1	1,749	-0.06%
2019/01/03	1	77.90	0	0.00	77.60	1	1,790	0.06%
2018/12/28	0	0.00	1	79.00	78.60	-1	1,885	-0.05%
2018/12/27	1	78.70	0	0.00	78.50	1	1,908	0.05%
2018/12/26	0	0.00	1	77.80	77.80	-1	1,971	-0.05%
2018/12/25	1	78.00	0	0.00	78.20	1	2,005	0.05%
2018/12/21	1	79.20	0	0.00	80.20	1	2,079	0.05%
2018/12/13	1	84.40	0	0.00	84.30	1	2,304	0.04%
2018/12/07	1	85.10	0	0.00	85.30	1	2,425	0.04%
2018/12/05	0	0.00	2	89.15	89.10	-2	2,446	-0.08%
2018/12/04	1	87.30	5	89.96	88.50	-4	2,471	-0.16%
2018/12/03	2	89.00	0	0.00	87.70	2	2,499	0.08%
2018/11/30	0	0.00	1	86.70	91.00	-1	2,497	-0.04%
2018/11/23	1	81.40	0	0.00	81.20	1	2,649	0.04%
2018/11/20	1	83.40	0	0.00	83.50	1	2,814	0.04%
2018/11/19	0	0.00	1	84.70	84.20	-1	2,992	-0.03%
2018/11/16	1	82.80	0	0.00	82.70	1	3,008	0.03%
2018/11/15	0	0.00	1	85.20	82.70	-1	3,043	-0.03%
2018/11/13	0	0.00	1	79.80	80.00	-1	3,057	-0.03%
2018/11/12	1	78.30	0	0.00	78.00	1	3,114	0.03%
2018/11/08	0	0.00	1	79.20	79.10	-1	3,170	-0.03%
2018/11/05	1	78.70	1	79.10	77.80	0	3,252	0.00%
2018/10/31	2	75.20	2	76.20	77.50	0	3,501	0.00%
2018/10/29	3	76.10	0	0.00	76.10	3	3,537	0.08%
2018/10/17	0	0.00	2	54.80	54.70	-2	3,529	-0.06%
2018/10/16	0	0.00	100	53.80	54.10	-100	3,495	-2.86%
2018/10/15	5	54.34	5	54.52	54.30	0	3,466	0.00%
2018/10/12	1	54.80	0	0.00	55.20	1	3,445	0.03%
2018/10/11	4	54.38	0	0.00	54.00	4	3,437	0.12%
2018/10/09	0	0.00	5	59.70	59.10	-5	3,391	-0.15%
2018/10/05	6	60.07	5	59.90	59.70	1	3,387	0.03%
2018/10/04	3	61.10	0	0.00	61.30	3	3,380	0.09%
2018/10/03	0	0.00	3	61.70	62.00	-3	3,393	-0.09%
2018/10/02	0	0.00	2	61.50	61.70	-2	3,372	-0.06%
2018/10/01	0	0.00	6	61.15	61.40	-6	3,371	-0.18%
2018/09/28	6	60.40	6	60.30	60.70	0	3,413	0.00%
2018/09/25	0	0.00	4	59.70	60.00	-4	3,374	-0.12%
2018/09/21	0	0.00	5	58.04	58.80	-5	3,340	-0.15%
2018/09/20	2	56.95	0	0.00	56.70	2	3,354	0.06%
2018/09/18	5	57.80	0	0.00	57.70	5	3,390	0.15%
2018/09/17	2	58.20	0	0.00	58.20	2	3,401	0.06%
2018/09/14	0	0.00	1	57.80	58.10	-1	3,439	-0.03%
2018/09/13	6	57.17	0	0.00	57.50	6	3,451	0.17%
2018/09/12	7	57.31	13	57.46	57.80	-6	3,438	-0.17%
2018/09/11	0	0.00	3	56.70	56.80	-3	3,432	-0.09%
2018/09/10	10	56.21	0	0.00	55.90	10	3,460	0.29%
2018/09/07	70	58.50	0	0.00	58.20	70	3,457	2.02%
2018/09/06	1	59.50	13	59.20	59.30	-12	3,475	-0.35%
2018/09/05	54	59.85	0	0.00	59.30	54	3,500	1.54%
2018/08/31	0	0.00	4	62.30	63.00	-4	3,564	-0.11%
2018/08/30	0	0.00	53	62.48	62.80	-53	3,573	-1.48%
2018/08/29	0	0.00	52	62.04	62.00	-52	3,583	-1.45%
2018/08/28	4	61.30	0	0.00	61.50	4	3,611	0.11%
2018/08/24	1	61.40	1	61.90	61.50	0	3,642	0.00%
2018/08/23	2	62.15	0	0.00	62.00	2	3,715	0.05%
2018/08/22	0	0.00	1	63.10	62.80	-1	3,725	-0.03%
2018/08/21	3	62.20	0	0.00	62.00	3	3,709	0.08%
2018/08/16	5	63.24	4	62.75	62.90	1	3,766	0.03%
2018/08/15	3	62.63	13	61.72	62.50	-10	3,706	-0.27%
2018/08/14	0	0.00	5	59.70	59.40	-5	3,595	-0.14%
2018/08/13	10	60.25	0	0.00	59.00	10	3,711	0.27%
2018/08/10	6	60.70	0	0.00	61.00	6	3,694	0.16%
2018/08/09	3	61.17	2	61.90	61.30	1	3,740	0.03%
2018/08/08	0	0.00	10	61.44	61.80	-10	3,881	-0.26%
2018/08/07	1	60.20	3	60.40	60.30	-2	3,861	-0.05%
2018/08/06	0	0.00	7	60.07	60.30	-7	3,943	-0.18%
2018/08/03	20	58.80	15	60.03	60.10	5	3,930	0.13%
2018/08/02	46	59.05	0	0.00	58.70	46	3,914	1.17%
2018/08/01	5	59.10	5	59.50	59.40	0	3,903	0.00%
2018/07/31	40	58.00	0	0.00	58.60	40	3,883	1.03%
2018/07/27	1	61.90	50	62.26	62.00	-49	3,790	-1.29%
2018/07/26	11	62.17	50	62.16	62.00	-39	3,688	-1.06%
2018/07/25	11	62.77	1	63.70	62.60	10	3,689	0.27%
2018/07/24	2	61.80	16	62.09	62.00	-14	3,654	-0.38%
2018/07/23	7	60.80	0	0.00	60.90	7	3,657	0.19%
2018/07/20	7	62.10	0	0.00	61.80	7	3,664	0.19%
2018/07/19	6	62.62	0	0.00	62.20	6	3,682	0.16%
2018/07/18	1	62.80	7	63.41	63.00	-6	3,718	-0.16%
2018/07/17	0	0.00	6	62.98	62.70	-6	3,685	-0.16%
2018/07/13	5	62.50	5	62.70	62.70	0	3,713	0.00%
2018/07/12	10	61.95	2	62.30	62.50	8	3,748	0.21%
2018/07/11	0	0.00	3	61.60	62.00	-3	3,791	-0.08%
2018/07/09	0	0.00	5	60.70	61.60	-5	3,855	-0.13%
2018/07/05	6	60.30	0	0.00	59.60	6	3,902	0.15%
2018/07/04	0	0.00	7	60.73	60.70	-7	3,975	-0.18%
2018/07/03	5	60.90	3	60.80	60.70	2	4,130	0.05%
2018/07/02	5	61.60	0	0.00	61.80	5	4,159	0.12%
2018/06/29	0	0.00	5	62.10	62.20	-5	4,158	-0.12%
2018/06/28	0	0.00	1	61.00	61.20	-1	4,152	-0.02%
2018/06/26	5	62.30	0	0.00	61.60	5	4,252	0.12%
2018/06/25	15	63.00	0	0.00	62.60	15	4,338	0.35%
2018/06/22	0	0.00	5	62.60	63.00	-5	4,742	-0.11%
2018/06/21	0	0.00	5	62.90	62.90	-5	4,794	-0.10%
2018/06/20	37	62.40	5	62.50	62.40	32	4,985	0.64%
2018/06/19	15	62.80	0	0.00	62.80	15	5,034	0.30%
2018/06/15	15	61.93	11	62.70	63.20	4	5,142	0.08%
2018/06/14	0	0.00	5	62.40	62.20	-5	5,170	-0.10%
2018/06/13	1	61.80	9	62.17	62.10	-8	5,182	-0.15%
2018/06/12	12	63.18	0	0.00	62.70	12	5,278	0.23%
2018/06/11	5	64.70	0	0.00	64.50	5	5,338	0.09%
2018/06/08	0	0.00	5	65.00	65.00	-5	5,401	-0.09%
2018/06/07	9	64.76	0	0.00	64.60	9	5,425	0.17%
2018/06/06	0	0.00	2	65.00	65.00	-2	5,485	-0.04%
2018/06/05	6	63.77	7	64.59	64.40	-1	5,501	-0.02%
2018/06/04	0	0.00	5	63.62	64.40	-5	5,602	-0.09%
2018/06/01	0	0.00	23	62.55	62.40	-23	5,906	-0.39%
2018/05/31	5	61.50	1	61.80	61.30	4	5,903	0.07%
2018/05/30	7	61.86	10	61.95	61.40	-3	5,995	-0.05%
2018/05/29	7	62.44	0	0.00	62.70	7	6,012	0.12%
2018/05/25	1	62.10	12	62.73	62.70	-11	6,103	-0.18%
2018/05/23	7	61.39	0	0.00	61.20	7	6,142	0.11%
2018/05/22	5	61.50	2	61.90	61.90	3	6,171	0.05%
2018/05/17	1	59.50	0	0.00	59.70	1	6,050	0.02%
2018/05/16	0	0.00	6	60.12	60.00	-6	6,008	-0.10%
2018/05/15	14	58.93	1	59.50	58.60	13	5,886	0.22%
2018/05/14	0	0.00	5	59.20	59.00	-5	6,001	-0.08%
2018/05/11	0	0.00	2	58.20	58.20	-2	5,942	-0.03%
2018/05/10	1	57.90	0	0.00	57.90	1	5,939	0.02%
2018/05/09	0	0.00	3	58.13	58.20	-3	5,944	-0.05%
2018/05/08	3	57.20	0	0.00	57.60	3	5,945	0.05%
2018/05/07	7	57.40	0	0.00	57.60	7	5,935	0.12%
2018/05/04	16	57.20	10	57.20	57.00	6	5,920	0.10%
2018/05/03	2	57.70	0	0.00	57.60	2	5,916	0.03%
2018/05/02	0	0.00	3	58.27	58.80	-3	5,917	-0.05%
2018/04/30	1	57.20	0	0.00	57.70	1	5,881	0.02%
2018/04/27	1	57.20	0	0.00	57.30	1	5,887	0.02%
2018/04/26	1	57.80	0	0.00	57.80	1	5,882	0.02%
2018/04/25	10	57.60	0	0.00	57.80	10	5,887	0.17%
2018/04/24	0	0.00	3	57.80	58.20	-3	5,892	-0.05%
2018/04/20	0	0.00	1	58.40	58.10	-1	5,971	-0.02%
2018/04/19	0	0.00	1	58.50	58.50	-1	5,981	-0.02%
2018/04/18	1	57.70	2	57.30	58.10	-1	5,973	-0.02%
2018/04/17	11	57.59	0	0.00	56.80	11	6,013	0.18%
2018/04/13	5	58.90	0	0.00	58.60	5	5,943	0.08%
2018/04/12	6	58.65	2	58.70	58.60	4	5,904	0.07%
2018/04/11	2	58.20	1	58.40	58.10	1	5,899	0.02%
2018/04/09	2	57.90	31	57.95	58.50	-29	5,787	-0.50%
2018/04/03	1	56.60	1	56.30	56.70	0	5,628	0.00%
2018/04/02	0	0.00	2	56.40	56.30	-2	5,594	-0.04%
2018/03/30	14	56.17	3	56.17	56.40	11	5,566	0.20%
2018/03/29	1	56.50	0	0.00	56.30	1	5,495	0.02%
2018/03/28	3	56.40	13	56.33	57.00	-10	5,485	-0.18%
2018/03/27	59.5	58.37	28.2	58.30	57.00	31.3	5,392	0.58%
2018/03/26	2	58.10	0	0.00	58.00	2	4,942	0.04%
2018/03/23	5	55.88	25	58.12	58.90	-20	4,854	-0.41%
2018/03/22	24	58.67	3	58.63	57.50	21	4,639	0.45%
2018/03/21	8	59.13	2	59.30	59.10	6	4,534	0.13%
2018/03/20	0	0.00	8	57.80	58.10	-8	4,400	-0.18%
2018/03/19	6	57.70	4	58.08	58.00	2	4,319	0.05%
2018/03/16	6	57.00	4	57.30	57.00	2	4,292	0.05%
2018/03/15	6	57.30	7	57.33	57.40	-1	4,157	-0.02%
2018/03/13	2	55.10	3	55.00	55.50	-1	3,960	-0.03%
2018/03/12	0	0.00	2	55.65	55.40	-2	3,927	-0.05%
2018/03/09	7	54.24	0	0.00	54.20	7	3,880	0.18%
2018/03/08	6	55.23	6	54.90	54.70	0	3,864	0.00%
2018/03/07	2	54.05	8	53.95	55.30	-6	3,723	-0.16%
2018/03/06	2	52.25	0	0.00	52.30	2	3,379	0.06%
2018/03/05	6	52.13	1	52.80	51.90	5	3,440	0.15%
2018/03/02	2	51.40	1	51.60	51.40	1	3,274	0.03%
2018/03/01	14	51.23	1	51.50	51.90	13	3,230	0.40%
2018/02/27	16	51.71	7	51.54	51.30	9	3,205	0.28%
2018/02/26	0.2	52.00	2	51.40	52.00	-1.8	3,204	-0.06%
2018/02/23	11	50.82	0	0.00	50.70	11	3,190	0.34%
2018/02/21	2	49.10	0	0.00	49.30	2	3,556	0.06%
2018/02/09	2	47.15	0	0.00	47.65	2	4,123	0.05%
2018/02/06	10	47.59	0	0.00	47.30	10	4,428	0.23%
2018/02/02	1	51.20	0	0.00	51.00	1	4,559	0.02%
2018/02/01	0	0.00	6	51.70	51.40	-6	4,662	-0.13%
2018/01/29	1	52.40	0	0.00	52.50	1	5,010	0.02%
2018/01/26	0	0.00	1	53.00	52.60	-1	5,004	-0.02%
2018/01/25	0	0.00	5	52.60	52.80	-5	4,987	-0.10%
2018/01/24	0	0.00	2	52.20	52.30	-2	4,986	-0.04%
2018/01/23	5	51.90	0	0.00	51.90	5	5,006	0.10%
2018/01/22	1	52.30	0	0.00	52.60	1	5,025	0.02%
2018/01/18	0	0.00	1	53.50	53.00	-1	5,075	-0.02%
2018/01/17	17	53.04	5	53.14	53.10	12	5,056	0.24%
2018/01/16	2	52.60	1	53.40	53.40	1	5,001	0.02%
2018/01/15	1	52.60	1	52.90	52.50	0	4,965	0.00%
2018/01/11	1	52.20	3	53.07	52.00	-2	4,944	-0.04%
2018/01/09	1	51.30	0	0.00	51.50	1	4,840	0.02%
2018/01/08	0	0.00	11	51.71	51.70	-11	4,842	-0.23%
2018/01/05	0	0.00	2	51.80	51.80	-2	4,806	-0.04%
2018/01/04	2	50.40	0	0.00	50.60	2	4,759	0.04%