潤泰全 (2915)-新光-台中券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
60.1
漲跌
▲0.2
漲幅
+0.33%
成交量
2,347張
產業
上市貿易百貨類股
732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－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	3	60.13	18.1	60.20	60.10	-15.1	2,223	-0.68%
2024/04/25	3	59.60	5	60.12	59.90	-2	2,209	-0.09%
2024/04/24	11	59.73	1.1	59.80	59.60	9.9	2,201	0.45%
2024/04/23	26	59.83	0	0.00	59.80	26	2,228	1.17%
2024/04/22	1	60.20	35.8	60.23	60.00	-34.8	2,260	-1.54%
2024/04/19	5	59.40	12	59.82	59.60	-7	2,216	-0.32%
2024/04/18	2	59.90	10	59.54	60.00	-8	2,202	-0.36%
2024/04/17	1	58.30	18.1	58.33	58.60	-17.1	2,198	-0.78%
2024/04/16	9	58.71	8	58.40	58.40	1	2,188	0.05%
2024/04/15	0	0.00	3.2	59.78	59.70	-3.2	2,155	-0.15%
2024/04/12	2	59.50	0	0.00	59.30	2	2,166	0.09%
2024/04/11	2	59.40	0	0.00	59.80	2	2,169	0.09%
2024/04/10	21.1	60.19	2	60.20	60.30	19.1	2,168	0.88%
2024/04/09	1	60.00	1	59.80	59.90	0	2,194	0.00%
2024/04/08	20	59.20	0	0.00	59.30	20	2,262	0.88%
2024/04/03	0.1	59.60	2.2	59.55	59.60	-2.1	2,297	-0.09%
2024/04/02	3	59.90	2	59.95	59.90	1	2,339	0.04%
2024/04/01	5	60.00	46	59.84	60.30	-41	2,359	-1.74%
2024/03/29	16	59.41	0.3	59.60	59.40	15.7	2,356	0.67%
2024/03/28	2.1	60.09	4.2	59.94	59.60	-2.1	2,361	-0.09%
2024/03/27	0.1	59.00	15	59.61	59.40	-14.9	2,371	-0.63%
2024/03/26	1	59.11	7	58.90	59.00	-6	2,383	-0.25%
2024/03/25	19.1	59.09	2	59.20	59.30	17.1	2,395	0.71%
2024/03/22	0	0.00	20	58.80	59.00	-20	2,438	-0.82%
2024/03/21	2	58.80	4	58.58	58.80	-2	2,460	-0.08%
2024/03/20	44.2	57.95	10.4	57.96	57.80	33.8	2,629	1.29%
2024/03/19	55.4	58.45	3	58.90	58.20	52.4	2,641	1.98%
2024/03/18	5	59.04	0	0.00	59.10	5	2,600	0.19%
2024/03/15	26.1	58.90	34	59.15	59.20	-7.9	2,652	-0.30%
2024/03/14	58.4	59.19	33	59.36	59.60	25.4	2,577	0.98%
2024/03/13	11.2	61.21	11	61.32	61.20	0.2	2,512	0.01%
2024/03/12	41	60.88	46	61.25	61.20	-5	2,524	-0.20%
2024/03/11	1	61.10	37.2	60.58	60.80	-36.2	2,537	-1.42%
2024/03/08	54.1	59.37	18	59.31	59.30	36.1	2,500	1.44%
2024/03/07	15.6	59.42	1.2	59.54	59.50	14.3	2,525	0.57%
2024/03/06	3	60.00	3.7	59.82	60.00	-0.7	2,523	-0.03%
2024/03/05	6.1	59.40	2.1	59.50	59.50	4	2,560	0.16%
2024/03/04	35.4	59.15	2	59.40	59.10	33.4	2,569	1.30%
2024/03/01	2.1	59.40	5.1	59.40	59.50	-3	2,552	-0.12%
2024/02/29	44.1	59.08	6	59.23	59.20	38.1	2,556	1.49%
2024/02/27	41	59.88	4	59.80	59.50	37	2,533	1.46%
2024/02/26	15	60.20	0	0.00	60.20	15	2,514	0.60%
2024/02/23	17	60.20	1	60.40	60.20	16	2,534	0.63%
2024/02/22	4.1	60.75	3	60.73	60.50	1.1	2,556	0.04%
2024/02/21	4	60.55	0	0.00	60.70	4	2,629	0.15%
2024/02/20	0.1	60.80	2.2	60.79	60.70	-2.2	2,651	-0.08%
2024/02/19	2	60.70	11.6	60.73	61.10	-9.6	2,695	-0.36%
2024/02/16	10.1	60.00	0	0.00	60.40	10.1	2,858	0.35%
2024/02/15	2.1	59.95	0	0.00	60.20	2.1	3,005	0.07%
2024/02/05	2	60.25	0	0.00	60.40	2	2,996	0.07%
2024/02/02	3	60.47	3	60.43	60.50	0	2,989	0.00%
2024/02/01	0.2	60.60	0	0.00	60.90	0.2	2,985	0.01%
2024/01/31	1	60.20	5	60.32	60.10	-4	2,982	-0.13%
2024/01/30	4	60.80	0	0.00	60.40	4	2,967	0.14%
2024/01/29	2	61.40	5	61.26	61.30	-3	2,963	-0.10%
2024/01/26	0	0.00	4	61.05	61.10	-4	2,962	-0.14%
2024/01/25	2.1	60.31	1	60.60	60.40	1.1	2,967	0.04%
2024/01/24	6.1	60.80	0	0.00	60.50	6.1	2,979	0.20%
2024/01/23	18	60.10	0.1	60.30	60.20	17.9	2,989	0.60%
2024/01/22	3	60.10	3	60.27	60.10	0	2,978	0.00%
2024/01/19	9	60.29	1	60.40	60.30	8	2,970	0.27%
2024/01/18	6.4	60.27	0	0.00	60.30	6.4	2,970	0.21%
2024/01/17	1.1	61.09	0.9	60.90	60.10	0.1	2,954	0.00%
2024/01/16	7	61.32	10.8	61.57	61.10	-3.8	2,902	-0.13%
2024/01/15	5.1	62.21	1	62.40	62.20	4.1	2,852	0.15%
2024/01/12	12.3	62.28	0.3	62.23	62.00	12	2,872	0.42%
2024/01/11	4.1	62.55	1	62.40	62.60	3.1	2,883	0.11%
2024/01/10	36	62.97	5	62.90	62.90	31	2,970	1.04%
2024/01/09	46	62.90	1	63.00	63.00	45	2,973	1.51%
2024/01/08	16	63.75	2.2	63.35	63.20	13.8	2,961	0.47%
2024/01/05	1	64.00	5	63.82	63.70	-4	2,938	-0.14%
2024/01/04	5	63.72	1.6	64.20	63.80	3.4	2,930	0.12%
2024/01/03	18.1	64.70	1.2	64.67	64.50	16.9	2,926	0.58%
2024/01/02	15.1	65.06	9.2	65.05	64.90	5.9	2,881	0.20%
2023/12/29	1.2	64.03	14	64.00	64.30	-12.8	2,801	-0.46%
2023/12/28	9	64.08	4	64.13	64.10	5	2,782	0.18%
2023/12/27	1	63.70	10.2	63.60	63.50	-9.2	2,750	-0.33%
2023/12/26	0	0.00	26	63.24	63.40	-26	2,721	-0.96%
2023/12/25	12	62.98	8	63.08	62.80	4	2,719	0.15%
2023/12/22	7	62.60	0	0.00	62.60	7	2,713	0.26%
2023/12/21	6	62.35	0	0.00	62.50	6	2,701	0.22%
2023/12/20	3	62.57	1.5	62.80	62.60	1.6	2,688	0.06%
2023/12/19	10	62.69	8	63.60	62.60	2	2,667	0.08%
2023/12/18	10.1	63.69	3	63.97	63.60	7.1	2,641	0.27%
2023/12/15	11.2	63.20	25.3	63.32	63.10	-14.1	2,638	-0.54%
2023/12/14	29	63.11	12.2	63.22	62.70	16.8	2,470	0.68%
2023/12/13	4	62.25	5.6	62.46	62.00	-1.6	2,421	-0.07%
2023/12/12	7.3	62.27	12.6	62.41	62.40	-5.3	2,424	-0.22%
2023/12/11	0.2	63.34	3.1	63.14	63.50	-2.9	2,352	-0.12%
2023/12/08	13	63.25	22.6	63.37	63.10	-9.6	2,347	-0.41%
2023/12/07	3	64.77	6	64.00	63.70	-3	2,338	-0.13%
2023/12/06	11	64.57	20.2	64.72	64.50	-9.2	2,304	-0.40%
2023/12/05	1.7	63.84	18	63.72	63.70	-16.3	2,257	-0.72%
2023/12/04	8	63.66	3.4	63.87	63.90	4.6	2,232	0.21%
2023/12/01	20.1	62.69	1.4	62.91	62.70	18.7	2,201	0.85%
2023/11/30	3.6	62.31	3	62.60	63.00	0.6	2,181	0.03%
2023/11/29	1	61.50	90	61.51	61.50	-89	2,132	-4.17%
2023/11/28	4.1	61.53	5	61.60	61.50	-0.9	2,111	-0.04%
2023/11/27	3	61.10	0	0.00	61.10	3	2,104	0.14%
2023/11/24	18	61.52	0	0.00	61.40	18	2,108	0.85%
2023/11/23	10	61.40	1.2	61.69	61.90	8.9	2,147	0.41%
2023/11/22	7.1	61.29	1	61.50	61.30	6.1	2,142	0.28%
2023/11/21	8.1	61.78	1.6	61.74	61.60	6.5	2,133	0.30%
2023/11/20	10	61.67	1	62.20	61.50	9	2,102	0.43%
2023/11/17	13.1	63.80	0	63.40	63.30	13.1	2,026	0.65%
2023/11/16	39.9	63.89	47	64.49	64.00	-7.1	2,018	-0.35%
2023/11/15	5.1	63.23	18.3	63.96	64.80	-13.2	2,009	-0.66%
2023/11/14	10.1	62.01	73.3	60.76	62.30	-63.2	1,838	-3.44%
2023/11/13	0	0.00	1	58.90	58.90	-1	1,712	-0.06%
2023/11/09	1	58.60	0	0.00	58.60	1	1,737	0.06%
2023/11/06	0	0.00	0.3	59.00	58.70	-0.3	1,851	-0.02%
2023/11/03	1	58.50	2	58.70	58.70	-1	1,908	-0.05%
2023/11/01	6	56.78	0	0.00	56.60	6	1,920	0.31%
2023/10/31	2	56.75	2	57.00	57.20	0	1,919	0.00%
2023/10/27	2	57.15	0	0.00	57.10	2	1,961	0.10%
2023/10/26	1.1	57.69	1.4	57.71	57.10	-0.3	1,973	-0.02%
2023/10/25	3.1	58.37	0.1	58.10	58.00	3	1,973	0.15%
2023/10/23	1.1	57.53	0	0.00	57.30	1.1	2,001	0.06%
2023/10/20	13	57.28	6	57.10	57.70	7	2,020	0.35%
2023/10/19	1	58.70	0	0.00	58.00	1	2,050	0.05%
2023/10/18	3	58.30	6	58.47	59.00	-3	2,054	-0.15%
2023/10/17	5	59.00	0	0.00	58.90	5	2,007	0.25%
2023/10/16	0	0.00	3	59.50	59.40	-3	2,058	-0.15%
2023/10/13	1	59.50	0	0.00	59.30	1	2,087	0.05%
2023/10/12	0.2	59.00	9.1	59.30	59.20	-8.9	2,085	-0.42%
2023/10/11	9	58.47	1	58.50	58.50	8	2,092	0.38%
2023/10/06	1	58.60	1	59.10	59.00	0	2,076	0.00%
2023/10/05	0.6	58.93	0	0.00	58.70	0.6	2,089	0.03%
2023/10/03	1	58.60	11	59.32	59.20	-10	2,109	-0.47%
2023/10/02	3	58.87	1	58.60	58.60	2	2,114	0.10%
2023/09/28	3	58.70	1	58.80	58.80	2	2,136	0.09%
2023/09/27	3	58.60	2	58.60	58.40	1	2,160	0.05%
2023/09/26	3	59.03	1	58.80	58.80	2	2,205	0.09%
2023/09/25	4	59.40	1	59.70	59.30	3	2,214	0.14%
2023/09/22	1	59.50	1	59.50	59.50	0	2,207	0.00%
2023/09/21	3	59.87	4	59.78	59.70	-1	2,215	-0.05%
2023/09/20	0.2	60.20	1	59.80	60.50	-0.8	2,219	-0.04%
2023/09/19	52	60.13	0	0.00	60.80	52	2,185	2.38%
2023/09/15	2	60.40	0	0.00	60.00	2	2,205	0.09%
2023/09/14	1.2	60.33	0	0.00	60.50	1.2	2,187	0.05%
2023/09/13	2	60.20	1	60.50	60.10	1	2,200	0.05%
2023/09/12	9	60.76	0	0.00	60.70	9	2,250	0.40%
2023/09/11	2	60.95	0	0.00	61.00	2	2,250	0.09%
2023/09/08	3	60.63	0	60.93	60.70	3	2,270	0.13%
2023/09/07	2	60.60	0	0.00	60.80	2	2,293	0.09%
2023/09/06	10	60.80	6	60.98	61.20	4	2,312	0.17%
2023/09/04	28	62.27	11	62.30	62.30	17	2,338	0.73%
2023/09/01	10	62.02	0	62.00	61.90	10	2,375	0.42%
2023/08/31	0	0.00	1	62.30	62.30	-1	2,414	-0.04%
2023/08/30	1	62.00	1	62.00	62.00	0	2,532	0.00%
2023/08/29	3	62.20	28	61.61	62.30	-25	2,537	-0.99%
2023/08/28	0	0.00	1	61.00	60.70	-1	2,489	-0.04%
2023/08/25	1.1	60.36	0	0.00	60.20	1.1	2,493	0.04%
2023/08/24	1	59.50	4	59.28	59.50	-3	2,478	-0.12%
2023/08/22	2	59.60	0	0.00	59.70	2	2,494	0.08%
2023/08/21	0.2	60.60	10.1	60.79	60.90	-9.9	2,498	-0.40%
2023/08/18	11.1	58.97	0	0.00	58.90	11.1	2,458	0.45%
2023/08/17	12.5	59.03	16	59.07	59.60	-3.5	2,466	-0.14%
2023/08/16	2.1	60.16	1	60.70	60.20	1.1	2,440	0.04%
2023/08/15	1.3	61.01	4	61.05	60.90	-2.7	2,422	-0.11%
2023/08/14	8	60.99	17	61.59	60.80	-9	2,437	-0.37%
2023/08/11	7	61.96	2	61.50	61.30	5	2,411	0.21%
2023/08/10	3.1	59.94	94	60.25	60.10	-90.9	2,394	-3.79%
2023/08/09	23.1	61.67	24.2	61.79	61.80	-1	2,443	-0.04%
2023/08/08	15	62.03	1.1	62.22	62.20	13.9	2,391	0.58%
2023/08/07	10	61.90	2.1	62.43	62.60	7.9	2,408	0.33%
2023/08/04	0	0.00	3.2	62.11	62.20	-3.2	2,405	-0.13%
2023/08/02	60.1	62.22	1	62.20	62.50	59.1	2,421	2.44%
2023/08/01	18	62.67	12.1	62.60	62.70	5.9	2,406	0.25%
2023/07/31	14	62.19	9.2	62.18	62.00	4.8	2,392	0.20%
2023/07/28	1	61.70	0	0.00	61.70	1	2,397	0.04%
2023/07/27	1	62.20	1	62.20	62.10	0	2,392	0.00%
2023/07/26	0	0.00	13	61.81	61.20	-13	2,387	-0.54%
2023/07/25	23	60.80	0	0.00	61.00	23	2,387	0.96%
2023/07/24	13.5	60.81	5	61.30	61.30	8.5	2,419	0.35%
2023/07/21	4	61.85	6	61.33	61.70	-2	2,424	-0.08%
2023/07/20	4	62.95	17	62.89	62.50	-13	2,483	-0.52%
2023/07/19	7.1	61.16	3	61.17	60.80	4.1	2,503	0.17%
2023/07/18	2	61.40	16	61.89	62.20	-14	2,509	-0.56%
2023/07/17	17.1	61.44	6	61.38	61.40	11.1	2,506	0.44%
2023/07/14	4	61.28	0	0.00	61.40	4	2,522	0.16%
2023/07/13	7	61.03	7.5	61.00	60.90	-0.5	2,540	-0.02%
2023/07/12	16	61.66	0.1	61.60	61.20	15.9	2,541	0.63%
2023/07/11	5	62.26	1	61.70	61.80	4	2,548	0.16%
2023/07/10	2.5	61.72	7.2	62.04	61.50	-4.7	2,568	-0.18%
2023/07/07	21	60.00	0	0.00	60.60	21	2,588	0.81%
2023/07/06	28.1	61.44	0	0.00	60.60	28.1	2,596	1.08%
2023/07/05	9.4	62.77	4	62.10	61.90	5.4	2,579	0.21%
2023/07/04	6	62.02	18.5	62.21	62.50	-12.5	2,562	-0.49%
2023/07/03	3	61.03	1	60.90	61.00	2	2,547	0.08%
2023/06/30	1	60.40	1	60.50	60.20	0	2,549	0.00%
2023/06/29	12	60.60	0.1	60.60	60.40	12	2,569	0.47%
2023/06/28	1	60.60	10	60.68	60.80	-9	2,579	-0.35%
2023/06/27	1	59.30	0	0.00	59.50	1	2,582	0.04%
2023/06/26	1	58.50	16.1	59.01	59.10	-15.1	2,604	-0.58%
2023/06/21	5	59.04	1	59.10	58.70	4	2,638	0.15%
2023/06/20	1.1	59.60	0	0.00	59.30	1.1	2,626	0.04%
2023/06/19	5	59.76	1	59.60	59.80	4	2,647	0.15%
2023/06/16	4.1	60.12	3	60.30	59.60	1.1	2,694	0.04%
2023/06/15	0.1	60.30	4	60.50	60.70	-4	2,738	-0.14%
2023/06/14	2	60.20	0	0.00	60.50	2	2,795	0.07%
2023/06/12	5.2	61.35	0	0.00	60.30	5.2	3,139	0.16%
2023/06/09	2	61.15	0	0.00	61.10	2	3,130	0.06%
2023/06/08	6	61.20	5.3	60.94	61.10	0.7	3,131	0.02%
2023/06/07	8.4	61.09	1.3	61.32	61.40	7.1	3,131	0.23%
2023/06/06	10.2	60.60	2	60.85	60.90	8.2	3,097	0.26%
2023/06/05	9.2	59.53	90.3	59.52	60.50	-81.1	3,067	-2.64%
2023/06/02	0.1	57.49	11.1	57.41	57.30	-10.9	2,955	-0.37%
2023/06/01	0	0.00	1	57.10	57.00	-1	2,946	-0.03%
2023/05/31	2	56.30	20	56.70	57.00	-18	2,965	-0.61%
2023/05/30	3	56.30	0	0.00	56.20	3	2,965	0.10%
2023/05/29	0	0.00	2	56.30	56.40	-2	3,006	-0.07%
2023/05/26	79.1	56.02	3.1	56.34	55.90	76	3,012	2.52%
2023/05/25	5.3	56.77	0	0.00	56.50	5.3	2,995	0.18%
2023/05/24	0	0.00	4	57.40	57.30	-4	2,992	-0.13%
2023/05/23	4	57.33	21.1	57.28	57.10	-17.1	3,000	-0.57%
2023/05/22	0	0.00	21	56.66	57.00	-21	2,997	-0.70%
2023/05/19	1	56.00	4.2	56.05	56.10	-3.2	2,997	-0.11%
2023/05/18	2	56.20	3	56.27	56.10	-1	3,012	-0.03%
2023/05/17	5.2	55.56	14	55.98	55.50	-8.8	3,013	-0.29%
2023/05/16	3.1	55.15	28	55.38	55.50	-24.9	3,013	-0.83%
2023/05/15	56.5	54.62	0.1	54.80	54.70	56.4	3,008	1.87%
2023/05/11	46.6	57.20	0	0.00	56.70	46.6	2,945	1.58%
2023/05/10	29	57.80	66	58.07	57.80	-37	2,920	-1.27%
2023/05/09	4.8	58.41	2	58.70	57.90	2.8	2,925	0.10%
2023/05/08	1	58.50	20	58.72	58.50	-19	2,929	-0.65%
2023/05/05	2	58.25	0	58.20	58.00	2	2,922	0.07%
2023/05/04	2	58.00	20	58.20	58.40	-18	2,950	-0.61%
2023/05/03	0.1	57.80	11	57.75	57.70	-10.9	2,957	-0.37%
2023/05/02	3	57.53	0.4	57.50	57.50	2.6	3,014	0.09%
2023/04/28	22.1	57.96	33	58.21	57.80	-10.9	3,084	-0.35%
2023/04/27	2	57.45	1	57.60	58.00	1	3,080	0.03%
2023/04/26	14	56.81	10	57.80	57.60	4	3,038	0.13%
2023/04/25	52	58.10	49.1	58.14	57.50	2.9	2,990	0.10%
2023/04/24	18	56.80	56.5	57.85	58.20	-38.5	2,914	-1.32%
2023/04/21	14.1	56.18	5	56.12	56.00	9.1	2,856	0.32%
2023/04/20	55	56.52	6	56.60	56.40	49	2,802	1.75%
2023/04/19	27.2	56.75	4	56.90	56.70	23.2	2,804	0.83%
2023/04/18	12	57.37	16	57.26	57.20	-4	2,794	-0.14%
2023/04/17	1.1	58.10	3	58.13	58.00	-1.9	2,807	-0.07%
2023/04/14	21.1	58.19	1.1	58.19	58.00	20	2,819	0.71%
2023/04/13	12.2	58.19	6	58.15	58.10	6.2	2,815	0.22%
2023/04/12	10	58.35	3	58.49	58.40	7	2,803	0.25%
2023/04/11	3.2	57.41	6.2	57.52	57.40	-3	2,790	-0.11%
2023/04/10	5	56.88	5	56.90	56.90	0	2,807	0.00%
2023/04/07	54	56.58	0	0.00	56.70	54	2,833	1.91%
2023/04/06	7.1	56.19	9	56.50	56.30	-1.9	2,862	-0.07%
2023/03/31	16	56.55	1	56.80	56.50	15	2,882	0.52%
2023/03/30	28.1	56.96	20	56.90	56.80	8.1	3,082	0.26%
2023/03/29	7	56.63	7	57.10	57.10	0	3,300	0.00%
2023/03/28	9.2	56.36	0	0.00	56.40	9.2	3,582	0.26%
2023/03/27	6.1	56.80	1	57.00	56.80	5.1	3,853	0.13%
2023/03/24	47	57.22	42	57.07	57.00	5	4,147	0.12%
2023/03/23	2.1	56.71	24	56.58	57.00	-21.9	4,176	-0.53%
2023/03/22	15.1	57.07	9	57.40	57.00	6.1	4,223	0.14%
2023/03/21	48.2	57.04	47	57.39	56.80	1.2	4,286	0.03%
2023/03/20	67.9	56.11	58	55.91	55.60	9.9	4,364	0.23%
2023/03/17	17.1	58.05	17	57.96	57.90	0.1	4,349	0.00%
2023/03/16	46.1	58.84	37	58.47	58.30	9.1	4,469	0.20%
2023/03/15	70.3	58.81	112.5	59.06	58.50	-42.2	4,473	-0.94%	大賣/
2023/03/14	4	65.08	7.5	64.95	64.60	-3.5	4,278	-0.08%
2023/03/13	3.1	65.32	7.8	64.23	65.50	-4.7	4,489	-0.10%
2023/03/10	44.2	66.11	11	65.89	66.00	33.2	4,567	0.73%
2023/03/09	18	67.00	9	67.19	66.80	9	4,610	0.20%
2023/03/08	6	66.80	28.5	67.14	67.20	-22.5	4,630	-0.49%
2023/03/07	5.1	67.05	7	67.09	67.10	-1.9	4,640	-0.04%
2023/03/06	2	66.60	12	66.67	66.70	-10	4,661	-0.21%
2023/03/03	18.1	65.78	2.4	65.80	66.00	15.7	4,712	0.33%
2023/03/02	14	66.19	0	0.00	66.20	14	4,796	0.29%
2023/03/01	46.5	66.61	0	0.00	66.40	46.5	4,886	0.95%
2023/02/24	0	0.00	7	67.60	67.60	-7	4,899	-0.14%
2023/02/23	3	67.43	3	67.30	67.20	0	4,913	0.00%
2023/02/22	33	67.12	18	67.02	67.20	15	4,960	0.30%
2023/02/21	7	67.89	11.4	67.77	67.70	-4.4	5,012	-0.09%
2023/02/20	4	67.60	4	68.15	68.10	0	5,120	0.00%
2023/02/17	8	67.81	4	68.18	67.80	4	5,238	0.08%
2023/02/16	1.1	67.44	24	67.70	68.00	-23	5,406	-0.42%
2023/02/15	12	67.08	6	67.58	67.40	6	5,452	0.11%
2023/02/14	0	0.00	47	66.92	67.20	-47	5,461	-0.86%
2023/02/13	5	65.68	6.3	65.85	66.10	-1.3	5,500	-0.02%
2023/02/10	24.2	66.04	5	65.86	65.60	19.2	5,553	0.35%
2023/02/09	1	66.70	9	67.08	66.80	-8	5,599	-0.14%
2023/02/08	8	66.82	7	66.73	66.60	1	5,621	0.02%
2023/02/07	1	67.30	8	67.11	66.80	-7	5,670	-0.12%
2023/02/06	48	66.46	13.1	66.41	66.40	35	5,757	0.61%
2023/02/03	12.1	67.53	6	67.48	67.50	6.1	5,774	0.11%
2023/02/02	5.4	67.93	6.2	67.83	67.90	-0.9	5,809	-0.01%
2023/02/01	5	67.14	3	67.27	67.40	2	5,872	0.03%
2023/01/31	2.1	66.45	61.5	66.73	66.90	-59.4	5,928	-1.00%
2023/01/30	3	65.23	15	65.53	65.10	-12	5,901	-0.20%
2023/01/17	19	63.86	0	0.00	63.70	19	5,863	0.32%
2023/01/16	12.1	63.62	6	64.20	63.80	6.1	5,931	0.10%
2023/01/13	3	64.47	0	64.60	64.00	3	5,991	0.05%
2023/01/12	4.1	64.21	1	64.40	64.40	3.1	6,134	0.05%
2023/01/11	4	64.13	7	64.19	64.00	-3	6,288	-0.05%
2023/01/10	0	63.80	1	63.80	64.00	-1	6,318	-0.02%
2023/01/09	10.1	64.07	3.1	64.16	64.00	7	6,329	0.11%
2023/01/06	6.1	63.23	2	63.20	63.10	4.1	6,363	0.06%
2023/01/05	14.9	64.06	12	63.32	63.30	2.9	6,551	0.04%
2023/01/04	2.5	64.48	0	0.00	64.20	2.5	6,812	0.04%
2023/01/03	0	0.00	2	64.30	65.10	-2	6,868	-0.03%
2022/12/30	27	65.59	0.2	65.60	65.00	26.8	6,950	0.39%
2022/12/29	13.1	65.81	14	66.05	65.90	-0.9	6,996	-0.01%
2022/12/28	11.1	67.48	3	67.27	66.90	8.1	7,119	0.11%
2022/12/27	2.2	67.85	5.1	67.98	67.90	-2.9	7,294	-0.04%
2022/12/26	3	66.55	4	67.20	67.30	-1	7,293	-0.01%
2022/12/23	3	66.53	6	66.57	66.70	-3	7,274	-0.04%
2022/12/22	9	66.33	37	65.91	66.60	-28	7,234	-0.39%
2022/12/21	24	63.96	8.3	64.56	64.90	15.7	7,035	0.22%
2022/12/20	20.3	64.94	9.1	65.06	64.10	11.2	6,836	0.16%
2022/12/19	16.2	67.56	19	67.27	67.00	-2.8	6,653	-0.04%
2022/12/16	12.2	69.99	11	70.06	68.70	1.2	6,402	0.02%
2022/12/15	16	69.18	22.1	69.48	69.10	-6.1	6,149	-0.10%
2022/12/14	10	68.74	10.5	68.43	69.30	-0.5	6,138	-0.01%
2022/12/13	7	66.89	16	66.89	66.90	-9	6,097	-0.15%
2022/12/12	11.4	67.39	12.1	66.83	66.50	-0.7	6,108	-0.01%
2022/12/09	14.1	68.85	19.9	69.21	68.90	-5.8	6,048	-0.10%
2022/12/08	17.1	69.53	11	69.31	69.10	6.1	5,996	0.10%
2022/12/07	8	70.73	20.5	70.77	71.30	-12.5	5,828	-0.21%
2022/12/06	13.4	70.57	38.3	70.75	70.00	-24.9	5,757	-0.43%
2022/12/05	47.1	69.96	27	70.53	70.40	20.1	5,702	0.35%
2022/12/02	2	66.75	29.7	67.17	67.20	-27.7	5,566	-0.50%
2022/12/01	17	66.27	17.2	66.79	66.30	-0.2	5,549	0.00%
2022/11/30	2.5	66.26	28	66.07	66.30	-25.5	5,543	-0.46%
2022/11/29	6	65.68	4.1	66.03	66.10	1.9	5,555	0.03%
2022/11/28	14.2	65.25	5	66.10	66.10	9.2	5,623	0.16%
2022/11/25	18.2	66.40	4.2	66.17	66.00	13.9	5,670	0.25%
2022/11/24	40.2	66.30	41.2	66.06	66.80	-1	5,627	-0.02%
2022/11/23	19	64.30	66.5	64.88	65.00	-47.5	5,536	-0.86%
2022/11/22	31.5	63.56	24.1	63.25	64.00	7.4	5,479	0.13%
2022/11/21	3	65.03	2	64.90	64.10	1	5,480	0.02%
2022/11/18	12.4	64.15	24	64.26	64.00	-11.6	5,485	-0.21%
2022/11/17	23.2	64.31	14.2	64.20	63.90	9	5,456	0.17%
2022/11/16	36.7	65.99	16.4	65.48	65.20	20.3	5,409	0.38%
2022/11/15	13.7	66.81	80.3	66.51	67.10	-66.6	5,317	-1.25%
2022/11/14	20	64.33	69.1	64.73	65.00	-49.1	5,222	-0.94%
2022/11/11	8.3	62.01	73.1	62.30	62.70	-64.8	5,066	-1.28%
2022/11/10	64.7	60.99	3	61.13	61.10	61.7	5,028	1.23%
2022/11/09	16	61.25	17.9	61.97	61.50	-1.9	5,132	-0.04%
2022/11/08	6.5	61.17	68.1	60.31	61.20	-61.6	5,205	-1.18%
2022/11/07	18.1	59.08	21.1	59.54	59.30	-3	5,240	-0.06%
2022/11/04	79.7	59.54	31.1	59.58	59.60	48.6	5,279	0.92%
2022/11/03	40.6	58.52	49.1	59.21	59.20	-8.5	5,334	-0.16%
2022/11/02	40.8	56.75	61.1	57.26	58.60	-20.4	5,400	-0.38%
2022/11/01	3.1	55.61	63.1	56.04	56.70	-60	5,495	-1.09%
2022/10/31	44.2	55.48	16	55.73	55.20	28.2	5,540	0.51%
2022/10/28	35	55.56	64.4	55.54	55.80	-29.4	5,610	-0.52%
2022/10/27	6	53.97	73.4	53.90	54.80	-67.4	5,593	-1.20%
2022/10/26	5	52.80	33.3	52.89	52.80	-28.3	5,660	-0.50%
2022/10/25	125	52.94	48	53.43	52.60	77	6,121	1.26%	大買/
2022/10/24	146.1	53.48	6	53.89	52.90	140.1	6,126	2.29%	大買/鉅額交易
2022/10/21	52.1	53.40	55.3	54.06	53.70	-3.2	6,112	-0.05%
2022/10/20	54.1	52.11	308.2	53.01	53.40	-254.1	6,148	-4.13%	大賣/鉅額交易
2022/10/19	159.1	52.32	250.4	52.78	52.30	-91.2	6,231	-1.46%	大買/大賣/
2022/10/18	24.1	51.00	35.7	51.46	51.40	-11.6	6,302	-0.18%
2022/10/17	33	50.39	21	50.87	50.90	12	6,854	0.18%
2022/10/14	16	51.24	42.8	51.26	51.00	-26.8	6,956	-0.38%
2022/10/13	296.3	51.97	78.2	50.58	50.90	218.1	7,122	3.06%	大買/鉅額交易
2022/10/12	195.2	52.82	364.3	53.56	53.60	-169.1	6,937	-2.44%	大買/大賣/鉅額交易
2022/10/11	2.3	50.04	8.2	50.29	50.10	-5.9	6,663	-0.09%
2022/10/07	14	51.14	35.1	51.07	51.00	-21.1	6,601	-0.32%
2022/10/06	4.5	50.35	30.5	50.39	50.60	-26	6,516	-0.40%
2022/10/05	23.1	50.09	79.4	50.20	50.00	-56.2	6,463	-0.87%
2022/10/04	48	49.59	79.7	49.69	49.65	-31.7	6,343	-0.50%
2022/10/03	10.1	50.49	6.1	51.00	50.30	4	6,162	0.07%
2022/09/30	3.1	50.08	2	51.05	51.10	1.1	6,152	0.02%
2022/09/29	7	50.86	7.3	51.20	51.10	-0.3	6,160	0.00%
2022/09/28	15	51.09	0.2	50.60	50.50	14.8	6,156	0.24%
2022/09/27	9	51.46	6	51.37	52.60	3	6,155	0.05%
2022/09/26	43.2	51.19	8.2	51.07	51.40	35	6,133	0.57%
2022/09/23	89	52.19	91	52.48	52.10	-2	6,099	-0.03%
2022/09/22	289.7	52.18	11	52.33	52.40	278.7	6,093	4.57%	大買/鉅額交易
2022/09/21	12.3	52.89	281.6	52.80	52.60	-269.4	6,041	-4.46%	大賣/鉅額交易
2022/09/20	164	52.36	66	52.72	52.50	98	5,984	1.64%	大買/
2022/09/19	129.1	52.33	135	52.58	52.60	-5.9	5,970	-0.10%	大買/大賣/
2022/09/16	260.1	52.83	73	53.28	53.30	187.1	5,887	3.18%	大買/鉅額交易
2022/09/15	22.3	54.00	159	54.08	53.70	-136.7	5,850	-2.34%	大賣/鉅額交易
2022/09/14	20.1	53.79	186.5	54.00	54.10	-166.4	5,847	-2.85%	大賣/鉅額交易
2022/09/13	4.5	55.15	15	55.29	55.10	-10.5	5,849	-0.18%
2022/09/08	44.1	54.53	142	54.74	54.90	-97.9	5,858	-1.67%	大賣/
2022/09/07	125.8	56.09	57	55.48	55.20	68.8	5,795	1.19%	大買/
2022/09/06	66.4	57.98	62	59.57	57.90	4.4	5,722	0.08%
2022/09/05	19.1	59.53	147.2	60.01	59.40	-128.1	5,698	-2.25%	大賣/鉅額交易
2022/09/02	203.3	60.19	6	61.63	60.10	197.3	5,705	3.46%	大買/鉅額交易
2022/09/01	107.1	62.27	65	62.46	62.50	42.1	5,643	0.75%	大買/
2022/08/31	21	65.78	20	65.49	65.40	1	5,586	0.02%
2022/08/30	1	66.10	10.1	65.59	66.00	-9.1	5,581	-0.16%
2022/08/29	41.2	64.93	31	64.91	65.30	10.2	5,569	0.18%
2022/08/26	2.1	66.12	18.1	66.44	66.80	-16	5,540	-0.29%
2022/08/25	4	65.05	5	65.26	65.00	-1	5,496	-0.02%
2022/08/24	7.1	65.04	7	65.37	65.00	0.1	5,491	0.00%
2022/08/23	13.3	65.40	7	65.40	65.20	6.3	5,494	0.11%
2022/08/22	10	65.82	10	66.18	66.40	0	5,526	0.00%
2022/08/19	2	65.25	7.5	65.19	65.80	-5.5	5,520	-0.10%
2022/08/18	1	65.70	3	65.87	66.00	-2	5,506	-0.04%
2022/08/17	11.3	66.34	10	66.56	66.30	1.3	5,508	0.02%
2022/08/16	27.1	66.19	35	66.30	66.30	-8	5,509	-0.14%
2022/08/15	33	68.35	59.6	68.52	68.70	-26.6	5,406	-0.49%
2022/08/12	21.4	64.46	25	64.67	65.30	-3.6	5,302	-0.07%
2022/08/11	11	62.45	12.1	62.86	63.70	-1.1	5,286	-0.02%
2022/08/10	19.2	61.34	17.3	61.46	61.00	1.9	5,273	0.04%
2022/08/09	22.1	60.74	491	60.19	60.70	-468.9	5,321	-8.81%	大賣/鉅額交易
2022/08/08	61.2	65.04	78.1	64.78	64.50	-16.9	5,342	-0.32%
2022/08/05	1	65.00	38	64.78	65.00	-37	5,284	-0.70%
2022/08/04	223.5	64.16	18.6	63.27	63.70	204.9	5,441	3.77%	大買/鉅額交易
2022/08/03	99	65.18	98	65.15	65.00	1	5,496	0.02%
2022/08/02	77.2	64.77	61.1	65.61	65.90	16.2	5,716	0.28%
2022/08/01	255.2	62.48	70.4	62.51	65.50	184.8	6,231	2.97%	大買/鉅額交易
2022/07/29	20.6	61.60	2.6	61.60	61.60	18.1	5,753	0.31%
2022/07/28	55.3	68.87	33.7	68.93	68.40	21.6	5,718	0.38%
2022/07/27	24.6	68.70	50.3	68.70	69.10	-25.7	5,796	-0.44%
2022/07/26	85.2	70.10	81.3	70.06	69.30	3.9	5,796	0.07%
2022/07/25	79.8	67.00	34.4	66.62	67.90	45.3	5,627	0.81%
2022/07/22	144.9	65.85	118.1	65.37	66.60	26.8	5,429	0.49%	大買/大賣/
2022/07/21	23.3	65.70	28.8	65.70	65.70	-5.5	5,007	-0.11%
2022/07/20	98.5	74.21	106.4	73.41	72.90	-7.9	4,995	-0.16%	大賣/
2022/07/19	1	81.10	2	81.10	80.90	-1	4,811	-0.02%
2022/07/18	10	80.32	8.1	79.64	80.50	1.9	4,803	0.04%
2022/07/15	1.2	78.39	0	79.00	78.30	1.1	4,784	0.02%
2022/07/14	1	78.20	6	78.08	78.40	-5	4,787	-0.11%
2022/07/13	7	77.20	2.2	77.10	78.00	4.9	4,809	0.10%
2022/07/12	5.1	76.55	5.2	77.58	75.50	-0.1	4,882	0.00%
2022/07/11	4	77.43	8.1	77.79	77.60	-4.1	4,875	-0.08%
2022/07/08	2	76.61	6.4	76.98	76.90	-4.4	4,849	-0.09%
2022/07/07	15.1	74.25	26	75.00	75.80	-11	4,868	-0.22%
2022/07/06	20	74.80	21	75.39	74.50	-1	4,955	-0.02%
2022/07/05	0	0.00	29	75.77	76.30	-29	4,990	-0.58%
2022/07/04	6	74.25	18	74.74	74.50	-12	4,992	-0.24%
2022/07/01	10.6	74.81	7	74.46	73.50	3.6	5,045	0.07%
2022/06/30	19.3	78.60	5.3	77.79	77.60	14	4,978	0.28%
2022/06/29	3	79.63	3	80.43	79.80	0	4,966	0.00%
2022/06/28	8	79.96	6	79.93	80.00	2	4,983	0.04%
2022/06/27	4	80.40	22.1	80.77	80.80	-18	5,006	-0.36%
2022/06/24	8	79.38	14.1	79.74	79.60	-6.1	5,041	-0.12%
2022/06/23	18.2	78.23	10	78.26	78.20	8.2	5,069	0.16%
2022/06/22	17.3	79.95	2	79.10	79.10	15.3	5,110	0.30%
2022/06/21	3.1	80.14	14.7	80.86	81.40	-11.7	5,123	-0.23%
2022/06/20	18.9	80.64	5.4	79.38	78.80	13.6	5,159	0.26%
2022/06/17	9.1	81.61	7.6	82.17	82.60	1.5	5,198	0.03%
2022/06/16	31	83.74	19.7	84.32	82.40	11.3	5,186	0.22%
2022/06/15	10.1	84.34	13.4	84.90	84.30	-3.3	5,201	-0.06%
2022/06/14	9.1	82.19	36	83.33	84.00	-26.9	5,223	-0.52%
2022/06/13	62.5	84.73	7	84.43	84.00	55.5	5,256	1.06%
2022/06/10	4	86.07	8	86.94	87.20	-4	5,238	-0.08%
2022/06/09	3	85.97	5	85.92	86.00	-2	5,240	-0.04%
2022/06/08	4.1	85.45	21.2	85.72	85.50	-17.1	5,261	-0.33%
2022/06/07	9.1	85.06	15	85.15	85.00	-6	5,310	-0.11%
2022/06/06	16	84.08	7	84.49	84.60	9	5,366	0.17%
2022/06/02	18.1	84.55	3.8	84.67	84.40	14.2	5,475	0.26%
2022/06/01	16.1	85.69	14.1	85.59	85.10	2	5,590	0.04%
2022/05/31	2.1	85.23	15.2	84.84	85.10	-13.1	5,623	-0.23%
2022/05/30	11	84.45	46.2	84.71	85.10	-35.1	5,656	-0.62%
2022/05/27	11	82.80	16.1	83.06	83.20	-5.1	5,653	-0.09%
2022/05/26	13.1	82.13	5	82.08	81.80	8.1	5,707	0.14%
2022/05/25	2.1	81.47	11.1	82.10	82.30	-9	5,806	-0.15%
2022/05/24	26.1	82.07	3.1	83.38	81.50	23	6,042	0.38%
2022/05/23	3	82.57	9	83.19	83.20	-6	6,136	-0.10%
2022/05/20	13.1	82.39	17.1	82.59	82.30	-4	6,238	-0.06%
2022/05/19	45.5	81.39	12.8	81.83	81.90	32.8	6,341	0.52%
2022/05/18	35.2	84.53	29.4	84.39	84.10	5.8	6,319	0.09%
2022/05/17	8.1	82.44	53.6	82.27	83.80	-45.4	6,370	-0.71%
2022/05/16	33.3	82.08	44	81.86	81.00	-10.7	6,264	-0.17%
2022/05/13	38.2	82.42	45.1	82.75	82.90	-6.9	6,165	-0.11%
2022/05/12	75.8	83.78	78.1	83.36	82.00	-2.3	6,064	-0.04%
2022/05/11	64.5	87.31	31.6	87.39	86.50	33	5,834	0.57%
2022/05/10	112.6	87.90	45	87.74	87.60	67.6	5,686	1.19%	大買/
2022/05/09	113.2	93.14	210.6	94.11	91.00	-97.4	5,402	-1.80%	大買/大賣/
2022/05/06	6.6	101.00	0	0.00	101.00	6.6	4,760	0.14%
2022/05/05	2	112.00	11.1	112.00	112.00	-9.1	4,785	-0.19%
2022/05/04	61.1	121.85	62.8	121.74	124.00	-1.7	4,793	-0.03%
2022/05/03	53.1	117.37	16.5	118.28	119.50	36.6	4,695	0.78%
2022/04/29	104.1	115.02	44.7	115.06	115.50	59.4	4,632	1.28%	大買/
2022/04/28	11.2	111.83	11	111.91	112.00	0.2	4,635	0.00%
2022/04/27	31.2	108.65	29.2	110.58	112.50	1.9	4,626	0.04%
2022/04/26	23.2	110.22	20	110.50	110.50	3.1	4,485	0.07%
2022/04/25	25.2	100.14	2	100.50	100.50	23.2	4,396	0.53%
2022/04/22	6	102.58	21	103.02	103.50	-15	4,382	-0.34%
2022/04/21	15	104.23	1	104.50	103.50	14	4,470	0.31%
2022/04/20	8	103.06	2	103.50	103.50	6	4,502	0.13%
2022/04/19	40.3	103.01	68	103.50	103.00	-27.7	4,538	-0.61%
2022/04/18	19	102.71	26	102.17	102.00	-7	4,632	-0.15%
2022/04/15	16.8	105.51	5.3	106.03	106.00	11.5	4,564	0.25%
2022/04/14	2.1	107.57	0	0.00	107.50	2.1	4,598	0.05%
2022/04/13	4	107.88	4	108.38	108.50	0	4,682	0.00%
2022/04/12	12.5	108.19	19.1	109.31	107.00	-6.6	4,665	-0.14%
2022/04/11	7.3	114.54	8.2	113.41	113.00	-0.9	4,572	-0.02%
2022/04/08	2.2	115.49	5	115.50	116.00	-2.9	4,553	-0.06%
2022/04/07	39.1	117.02	29	116.67	114.50	10.1	4,569	0.22%
2022/04/06	11.3	115.88	12.1	116.42	117.50	-0.8	4,541	-0.02%
2022/04/01	6.1	117.00	5	116.10	116.50	1.1	4,530	0.02%
2022/03/31	17.3	116.30	18	115.83	116.00	-0.7	4,530	-0.02%
2022/03/30	28.5	117.63	10.3	117.57	117.50	18.2	4,582	0.40%
2022/03/29	34.6	116.52	33	117.15	117.50	1.6	4,686	0.03%
2022/03/28	29.2	115.91	16.1	115.71	116.00	13.1	4,814	0.27%
2022/03/25	34	118.72	11.1	117.64	118.00	22.9	4,995	0.46%
2022/03/24	18.2	115.98	18.4	115.64	116.00	-0.2	5,080	0.00%
2022/03/23	24	114.35	38.6	114.92	115.50	-14.6	5,195	-0.28%
2022/03/22	19.1	113.61	39	113.35	114.50	-19.9	5,189	-0.38%
2022/03/21	1.1	109.04	2	108.75	108.50	-0.9	5,144	-0.02%
2022/03/18	7	108.43	14	109.18	108.50	-7	5,182	-0.14%
2022/03/17	4	107.50	24	107.02	107.50	-20	5,236	-0.38%
2022/03/16	33.3	104.89	22	104.16	104.50	11.3	5,235	0.22%
2022/03/15	2.2	106.50	1	106.00	106.00	1.2	5,194	0.02%
2022/03/14	50.1	108.01	47	107.53	107.50	3.1	5,214	0.06%
2022/03/11	51.3	107.30	48.1	107.76	108.50	3.3	5,224	0.06%
2022/03/10	22.1	110.09	24	110.52	110.00	-1.9	5,234	-0.04%
2022/03/09	22.4	105.48	17.5	105.85	107.00	4.9	5,237	0.09%
2022/03/08	63.2	105.92	19	104.35	103.50	44.2	5,279	0.84%
2022/03/07	82.2	109.62	87.2	109.46	109.50	-5	5,186	-0.10%
2022/03/04	54	116.24	13	115.42	115.00	41	5,094	0.80%
2022/03/03	58.5	117.08	28.5	117.52	117.50	30	5,115	0.59%
2022/03/02	12	114.08	17.1	114.88	116.00	-5.1	5,103	-0.10%
2022/03/01	16.4	114.07	48	114.10	115.00	-31.6	5,084	-0.62%
2022/02/25	48.4	114.31	18.3	115.22	115.00	30.1	5,061	0.60%
2022/02/24	62.5	116.69	87.1	116.50	113.00	-24.6	5,019	-0.49%
2022/02/23	49.7	115.98	68.7	116.13	117.50	-19.1	4,797	-0.40%
2022/02/22	92.8	111.64	112.7	112.10	112.00	-20	4,706	-0.42%	大賣/
2022/02/21	75.9	110.58	83.4	110.07	113.00	-7.5	4,609	-0.16%
2022/02/18	47.2	106.62	11.4	107.42	108.00	35.8	4,520	0.79%
2022/02/17	129.5	106.56	127	106.21	107.00	2.5	4,518	0.06%	大買/大賣/
2022/02/16	58.1	102.99	14	102.79	103.00	44.1	4,484	0.98%
2022/02/15	12.1	102.54	14.4	102.39	102.00	-2.2	4,479	-0.05%
2022/02/14	10.6	100.12	57	99.99	100.00	-46.5	4,450	-1.04%
2022/02/11	9.9	100.47	8.2	100.43	100.50	1.7	4,436	0.04%
2022/02/10	27.1	100.23	11.1	100.31	101.00	16	4,433	0.36%
2022/02/09	4	99.78	4	99.95	99.80	0	4,440	0.00%
2022/02/08	6	99.50	12.5	99.19	99.50	-6.5	4,476	-0.15%
2022/02/07	7.2	97.33	14.1	96.97	98.80	-7	4,483	-0.16%
2022/01/26	10.9	94.98	6.9	94.62	94.60	4	4,488	0.09%
2022/01/25	8.7	94.50	4.2	94.18	93.80	4.6	4,598	0.10%
2022/01/24	9.1	94.51	9.3	95.15	95.90	-0.2	4,658	0.00%
2022/01/21	62.6	97.36	10.5	96.90	96.10	52.1	4,708	1.11%
2022/01/20	50.1	98.44	42	99.30	98.70	8.1	4,720	0.17%
2022/01/19	11.1	99.76	3	100.50	99.20	8.1	4,873	0.17%
2022/01/18	6.1	101.76	9	101.72	101.50	-2.9	4,960	-0.06%
2022/01/17	9	100.76	7.2	101.11	102.00	1.8	5,044	0.03%
2022/01/14	20.1	100.73	40.4	100.39	100.00	-20.3	5,128	-0.39%
2022/01/13	35.2	101.97	4.2	102.35	102.50	31	5,120	0.60%
2022/01/12	16.1	101.12	16	101.53	101.50	0.1	5,128	0.00%
2022/01/11	25.1	101.45	47.8	102.21	102.50	-22.8	5,114	-0.44%
2022/01/10	10.2	98.02	7	98.87	99.30	3.2	5,035	0.06%
2022/01/07	19.2	99.29	11	99.01	98.90	8.2	5,042	0.16%
2022/01/06	27	100.36	33.7	100.72	100.50	-6.7	5,016	-0.13%
2022/01/05	5.7	98.44	7.1	98.54	98.80	-1.5	5,041	-0.03%
2022/01/04	8.4	97.46	20	97.39	98.10	-11.6	5,083	-0.23%
2022/01/03	3.7	97.32	15	97.49	97.40	-11.3	5,126	-0.22%
2021/12/30	19.1	97.49	5	97.68	97.50	14.1	5,151	0.27%
2021/12/29	37.2	97.33	33	96.99	97.20	4.2	5,228	0.08%
2021/12/28	19.4	95.90	16	96.21	96.20	3.4	5,276	0.06%
2021/12/27	11.1	96.44	11	96.19	96.10	0.1	5,496	0.00%
2021/12/24	20.2	95.78	68.2	96.39	96.30	-48.1	5,611	-0.86%
2021/12/23	39.2	94.17	3	94.43	94.40	36.2	5,630	0.64%
2021/12/22	54	94.73	7	94.20	94.10	47	5,572	0.84%
2021/12/21	24.1	96.23	21.1	96.51	96.30	2.9	5,570	0.05%
2021/12/20	10	93.23	14	93.86	94.20	-4	5,722	-0.07%
2021/12/17	19.3	92.34	5	93.28	93.40	14.3	5,685	0.25%
2021/12/16	25.8	93.40	10	93.21	93.10	15.8	5,844	0.27%
2021/12/15	9	93.26	13	93.92	94.20	-4	6,185	-0.06%
2021/12/14	11.3	92.98	10.9	93.04	92.50	0.4	6,310	0.01%
2021/12/13	169	95.07	134	93.82	93.50	34.9	6,365	0.55%	大買/大賣/
2021/12/10	15.2	96.21	8	96.25	95.80	7.2	6,527	0.11%
2021/12/09	12.3	97.40	3	97.37	97.00	9.3	6,649	0.14%
2021/12/08	12.2	98.45	6	98.22	97.70	6.2	6,843	0.09%
2021/12/07	20.1	97.47	50.3	97.30	98.60	-30.3	6,889	-0.44%
2021/12/06	25	96.03	25.2	96.48	96.50	-0.2	6,922	0.00%
2021/12/03	18.9	97.21	52.4	97.58	97.10	-33.5	6,968	-0.48%
2021/12/02	26.3	97.81	12	97.39	97.10	14.3	6,977	0.21%
2021/12/01	6.3	99.60	20	99.12	100.00	-13.7	7,010	-0.20%
2021/11/30	22.2	100.93	35.1	101.56	100.00	-12.8	7,034	-0.18%
2021/11/29	9.6	98.33	11.7	98.87	99.10	-2.2	7,095	-0.03%
2021/11/26	14.1	101.17	109.7	100.24	100.50	-95.6	7,131	-1.34%	大賣/
2021/11/25	15.3	103.06	12.8	102.94	103.00	2.4	7,181	0.03%
2021/11/24	10	103.05	7	103.00	103.50	3	7,201	0.04%
2021/11/23	16.6	105.27	2.4	105.02	104.00	14.2	7,182	0.20%
2021/11/22	29.2	106.37	3.1	106.50	106.50	26.1	7,119	0.37%
2021/11/19	5.1	107.90	1	108.01	107.50	4	7,089	0.06%
2021/11/18	113.2	110.97	15.5	110.61	110.50	97.7	7,070	1.38%	大買/
2021/11/17	8.1	108.44	17.2	108.95	110.00	-9.2	7,049	-0.13%
2021/11/16	22.1	108.45	7	108.21	109.00	15.1	7,030	0.21%
2021/11/15	25.1	109.54	29	109.66	110.50	-3.9	7,020	-0.06%
2021/11/12	5.1	104.98	5	105.00	105.00	0.1	6,951	0.00%
2021/11/11	18	102.69	21	103.55	104.00	-3	6,996	-0.04%
2021/11/10	53.2	103.93	54	103.03	103.00	-0.9	7,055	-0.01%
2021/11/09	24.1	102.65	27	103.50	103.50	-3	7,149	-0.04%
2021/11/08	4	102.00	5	102.40	102.50	-1	7,157	-0.01%
2021/11/05	79.1	102.22	81	101.65	102.00	-2	7,166	-0.03%
2021/11/04	28.4	105.06	27	104.74	104.50	1.4	7,128	0.02%
2021/11/03	27.1	105.20	75.1	105.89	106.00	-48	7,109	-0.68%
2021/11/02	53.2	105.45	44.1	104.26	104.00	9.1	7,065	0.13%
2021/11/01	26	110.02	17	110.26	110.00	9	6,976	0.13%
2021/10/29	19.1	106.57	27.4	107.72	108.50	-8.3	6,886	-0.12%
2021/10/28	14	103.86	12	104.42	104.50	2	6,811	0.03%
2021/10/27	52.1	101.90	49	102.38	104.00	3.1	6,774	0.05%
2021/10/26	32.9	95.93	31.4	97.48	98.80	1.4	6,607	0.02%
2021/10/25	39.2	94.11	25.1	93.27	93.20	14.2	6,519	0.22%
2021/10/22	36.1	93.10	33.2	93.51	93.90	2.9	6,455	0.04%
2021/10/21	3	89.30	2.1	89.30	89.80	0.9	6,409	0.01%
2021/10/20	4	88.18	11	88.67	88.80	-7	6,408	-0.11%
2021/10/19	5.3	88.52	1	88.10	88.50	4.3	6,448	0.07%
2021/10/18	4	88.35	5	89.38	89.00	-1	6,436	-0.02%
2021/10/15	12.2	88.04	9.1	87.58	87.70	3.1	6,418	0.05%
2021/10/14	10.1	86.99	15	87.37	87.20	-5	6,434	-0.08%
2021/10/13	18.1	86.09	6	85.63	85.80	12.1	6,473	0.19%
2021/10/12	6.2	88.81	7	88.91	88.00	-0.8	6,377	-0.01%
2021/10/08	18	91.33	4.6	90.61	90.60	13.4	6,330	0.21%
2021/10/07	14	89.98	41.8	90.05	90.00	-27.8	6,285	-0.44%
2021/10/06	37.2	91.62	7.4	91.52	89.30	29.8	6,285	0.47%
2021/10/05	22.2	89.36	13	89.22	89.20	9.2	6,247	0.15%
2021/10/04	57.9	91.24	19.6	90.65	89.70	38.2	6,383	0.60%
2021/10/01	15.1	124.00	26	123.90	124.00	-10.9	6,331	-0.17%
2021/09/30	16	127.34	19.1	126.76	128.00	-3.1	6,261	-0.05%
2021/09/29	38	124.46	43	123.52	123.50	-5	6,174	-0.08%
2021/09/28	85.3	123.35	107.3	121.64	125.00	-22	6,113	-0.36%	大賣/
2021/09/27	89.6	122.63	135.6	128.60	120.50	-46	5,939	-0.77%	大賣/
2021/09/24	54	132.60	55.4	133.26	132.00	-1.3	5,575	-0.02%
2021/09/23	141.3	131.43	146	131.53	133.50	-4.7	5,454	-0.09%	大買/大賣/
2021/09/22	79.1	133.89	19	134.91	131.50	60.1	5,182	1.16%
2021/09/17	49.2	143.76	103.9	140.69	146.00	-54.7	4,843	-1.13%	大賣/
2021/09/16	102.1	136.76	44.1	137.89	138.00	58	4,705	1.23%	大買/
2021/09/15	120.4	137.87	71.3	137.92	138.00	49.1	4,610	1.06%	大買/
2021/09/14	92.5	131.71	58.2	133.64	135.50	34.3	4,370	0.78%
2021/09/13	96.1	130.11	147.2	130.82	129.50	-51.1	4,221	-1.21%	大賣/
2021/09/10	11.4	127.04	37	128.27	129.50	-25.6	4,038	-0.63%
2021/09/09	13.3	122.66	17.2	123.89	125.00	-3.9	3,986	-0.10%
2021/09/08	38.5	123.07	21	123.88	121.50	17.5	3,926	0.45%
2021/09/07	37.7	123.83	41.3	121.07	125.50	-3.5	3,840	-0.09%
2021/09/06	23	122.41	43.1	122.70	121.50	-20	3,781	-0.53%
2021/09/03	35.3	118.26	45.3	117.75	117.00	-10	3,655	-0.27%
2021/09/02	92.2	114.88	19.8	114.40	116.00	72.4	3,598	2.01%
2021/09/01	45.8	115.13	53.2	114.89	117.00	-7.4	3,509	-0.21%
2021/08/31	17.3	108.54	61.1	109.44	111.00	-43.8	3,391	-1.29%
2021/08/30	10	105.35	9.4	104.22	105.50	0.7	3,298	0.02%
2021/08/27	11	101.77	12	102.00	102.50	-1	3,244	-0.03%
2021/08/26	6	99.87	19.3	99.93	100.50	-13.3	3,221	-0.41%
2021/08/25	15	99.27	13.1	99.60	99.60	1.9	3,237	0.06%
2021/08/24	2	97.75	2	98.20	98.40	0	3,232	0.00%
2021/08/23	2.1	97.98	1.5	97.94	97.90	0.6	3,224	0.02%
2021/08/20	0.4	94.80	5.1	94.57	95.00	-4.7	3,223	-0.15%
2021/08/19	24.2	97.07	5	97.54	95.60	19.2	3,215	0.60%
2021/08/18	31.1	98.85	44.7	98.91	99.80	-13.6	3,177	-0.43%
2021/08/17	18.4	99.76	13.1	98.13	98.10	5.3	3,157	0.17%
2021/08/16	63.4	102.81	53.1	102.13	102.00	10.2	3,112	0.33%
2021/08/13	41.1	99.44	61.8	101.36	102.50	-20.7	3,082	-0.67%
2021/08/12	4.1	96.69	12.4	96.64	98.20	-8.3	2,985	-0.28%
2021/08/11	2.1	94.98	4.3	95.67	96.60	-2.2	3,004	-0.07%
2021/08/10	0.3	93.97	2.2	93.89	93.00	-1.9	3,018	-0.06%
2021/08/09	9	93.52	5.2	92.53	93.90	3.8	3,103	0.12%
2021/08/06	3.3	93.41	0	0.00	93.20	3.3	3,206	0.10%
2021/08/05	17.4	94.60	4	94.25	93.80	13.4	3,263	0.41%
2021/08/04	13.4	95.65	1.1	95.76	95.30	12.3	3,365	0.37%
2021/08/03	7	95.46	1.5	95.73	95.60	5.5	3,470	0.16%
2021/08/02	10.6	97.94	28.4	98.04	98.00	-17.8	3,529	-0.51%
2021/07/30	2.3	98.07	3	98.03	98.00	-0.7	3,496	-0.02%
2021/07/29	6.3	98.05	0.2	98.43	98.70	6.1	3,513	0.17%
2021/07/28	2.2	96.66	0	0.00	96.60	2.2	3,538	0.06%
2021/07/27	16.3	99.58	23.6	100.86	99.00	-7.4	3,565	-0.21%
2021/07/26	32.3	104.93	14.1	105.10	103.00	18.2	3,548	0.51%
2021/07/23	32.1	100.63	28.3	101.31	102.00	3.8	3,488	0.11%
2021/07/22	1.2	97.73	2.5	98.04	98.10	-1.3	3,418	-0.04%
2021/07/21	4.1	97.60	12	97.38	97.60	-8	3,421	-0.23%
2021/07/20	6	97.38	8.3	97.49	97.80	-2.3	3,494	-0.07%
2021/07/19	4.2	99.03	20	98.95	98.20	-15.8	3,473	-0.45%
2021/07/16	16.1	97.20	7.1	96.80	98.00	9	3,494	0.26%
2021/07/15	4.2	96.92	4.3	97.39	97.20	-0.1	3,513	0.00%
2021/07/14	3.4	95.48	6	95.65	95.80	-2.6	3,539	-0.07%
2021/07/13	9.3	97.02	202	96.43	96.10	-192.7	3,629	-5.31%	大賣/鉅額交易
2021/07/12	16.4	97.36	24.5	98.17	98.20	-8.1	3,627	-0.22%
2021/07/09	60.5	99.35	47	97.21	97.70	13.5	3,592	0.38%
2021/07/08	16.4	94.90	36.7	95.39	99.00	-20.3	3,394	-0.60%
2021/07/07	9.2	89.22	17.8	89.51	90.00	-8.6	3,301	-0.26%
2021/07/06	4	87.95	1.4	88.36	87.90	2.6	3,262	0.08%
2021/07/05	3.1	87.89	0	88.30	87.70	3.1	3,278	0.10%
2021/07/02	1.3	88.13	1.3	87.95	87.90	0	3,401	0.00%
2021/07/01	0	0.00	1	88.10	88.10	-1	3,418	-0.03%
2021/06/30	1	87.80	8	87.70	87.90	-7	3,444	-0.20%
2021/06/29	7.1	87.78	3	88.53	87.90	4.1	3,493	0.12%
2021/06/28	37.1	88.08	46.4	88.37	88.80	-9.2	3,503	-0.26%
2021/06/25	32	86.21	35.2	86.50	86.50	-3.2	3,497	-0.09%
2021/06/24	0	84.60	5	84.68	85.20	-5	3,737	-0.13%
2021/06/23	1.1	83.92	1	84.30	84.20	0.1	3,779	0.00%
2021/06/22	2	83.40	3	82.90	83.50	-1	3,840	-0.03%
2021/06/21	5.1	82.30	12	83.04	82.20	-6.9	4,024	-0.17%
2021/06/18	4.2	83.43	14.1	84.05	83.00	-9.9	4,042	-0.24%
2021/06/17	0.2	84.50	4.1	84.80	84.50	-3.9	4,042	-0.10%
2021/06/16	3.1	84.50	0.1	85.00	84.90	3	4,174	0.07%
2021/06/15	32.1	84.65	20	84.70	84.80	12.1	4,225	0.29%
2021/06/11	13.1	83.72	22.1	83.90	83.80	-9	4,265	-0.21%
2021/06/10	4.9	82.95	5	83.16	83.20	-0.1	4,306	0.00%
2021/06/09	6	82.60	2	82.70	82.90	4	4,341	0.09%
2021/06/08	3	83.27	1	83.00	83.10	2	4,370	0.05%
2021/06/07	14.2	83.05	15	83.21	83.20	-0.8	4,463	-0.02%
2021/06/04	6.1	83.67	8.6	83.66	83.50	-2.5	4,489	-0.06%
2021/06/03	10	83.96	20	84.09	84.30	-10	4,557	-0.22%
2021/06/02	21.1	82.90	8.5	83.16	83.40	12.6	4,595	0.27%
2021/06/01	3	82.97	6.5	83.21	83.30	-3.5	4,589	-0.08%
2021/05/31	32	82.83	66.6	83.04	82.90	-34.6	4,651	-0.74%
2021/05/28	16.1	82.91	3	82.83	82.80	13.1	4,665	0.28%
2021/05/27	13.1	82.27	57	82.23	82.30	-43.9	4,708	-0.93%
2021/05/26	2.1	82.65	29	82.45	83.10	-26.9	4,747	-0.57%
2021/05/25	6	83.42	4	83.02	82.90	2	4,770	0.04%
2021/05/24	2	82.20	1.1	82.40	82.70	1	4,794	0.02%
2021/05/21	20	81.89	1	81.80	82.20	19	4,866	0.39%
2021/05/20	0	0.00	5.2	81.47	81.10	-5.2	4,900	-0.11%
2021/05/19	9.2	81.13	15	81.70	81.10	-5.9	4,907	-0.12%
2021/05/18	11.1	81.00	12	81.80	81.80	-0.9	4,954	-0.02%
2021/05/17	14.2	79.85	27.1	80.03	78.20	-12.9	4,939	-0.26%
2021/05/14	4.5	82.58	6	83.20	82.90	-1.5	4,847	-0.03%
2021/05/13	28	81.52	21	81.06	81.10	7	4,728	0.15%
2021/05/12	29	82.36	10	82.94	81.70	19	4,657	0.41%
2021/05/11	29.2	88.51	117.1	88.72	86.50	-87.9	4,518	-1.95%	大賣/
2021/05/10	20.4	87.26	29	87.79	88.80	-8.6	4,399	-0.20%
2021/05/07	4.2	84.93	6	85.43	86.00	-1.8	4,331	-0.04%
2021/05/06	5.2	85.01	1.3	85.88	84.80	3.9	4,320	0.09%
2021/05/05	14	84.01	6	84.77	84.90	8	4,280	0.19%
2021/05/04	23.9	83.34	39	84.81	83.20	-15.1	4,211	-0.36%
2021/05/03	5.2	85.91	31.8	85.88	85.50	-26.6	4,142	-0.64%
2021/04/29	11.4	85.44	1.1	86.14	85.20	10.3	4,102	0.25%
2021/04/28	16.2	86.66	10.2	86.59	86.20	6	4,075	0.15%
2021/04/27	24.4	86.93	17	86.81	86.80	7.4	4,072	0.18%
2021/04/26	56.6	86.46	19	87.36	86.80	37.6	4,042	0.93%
2021/04/23	14	83.29	13.1	83.71	83.90	0.9	3,948	0.02%
2021/04/22	21	84.09	35.3	84.75	82.80	-14.3	3,936	-0.36%
2021/04/21	53.8	83.75	2	84.00	83.90	51.8	3,854	1.34%
2021/04/20	34	82.94	15	83.14	83.40	19	3,839	0.49%
2021/04/19	21.2	82.19	55	82.46	82.30	-33.8	3,822	-0.88%
2021/04/16	7	80.07	2.6	80.33	80.40	4.4	3,714	0.12%
2021/04/15	16.2	79.79	6	80.02	80.20	10.2	3,689	0.28%
2021/04/14	114	79.59	6.1	79.01	79.10	107.9	3,657	2.95%	大買/鉅額交易
2021/04/13	29	80.17	12.2	80.04	79.20	16.8	3,647	0.46%
2021/04/12	6.2	79.31	12	79.03	79.40	-5.8	3,614	-0.16%
2021/04/09	26.3	78.65	4	78.60	78.60	22.3	3,580	0.62%
2021/04/08	40.1	78.19	17	78.64	79.00	23.1	3,552	0.65%
2021/04/07	23	79.18	1	79.10	79.20	22	3,420	0.64%
2021/04/06	1.6	79.18	16	79.01	79.20	-14.4	3,404	-0.42%
2021/04/01	5.1	79.20	14	78.77	79.10	-8.9	3,361	-0.26%
2021/03/31	17.2	78.98	28	79.28	79.70	-10.8	3,306	-0.33%
2021/03/30	10.2	78.32	36.2	78.17	78.40	-26	3,270	-0.79%
2021/03/29	70.6	78.11	21.1	77.80	78.70	49.5	3,233	1.53%
2021/03/26	10.3	80.24	21	80.01	80.30	-10.7	2,985	-0.36%
2021/03/25	4.8	79.36	13.4	79.44	80.10	-8.6	2,951	-0.29%
2021/03/24	28.7	81.26	21.2	80.44	80.10	7.6	2,915	0.26%
2021/03/23	6.8	82.71	14	82.37	83.40	-7.3	2,719	-0.27%
2021/03/22	10.9	81.90	21	81.36	82.50	-10.1	2,676	-0.38%
2021/03/19	20.4	80.73	6.4	81.61	80.10	14	2,645	0.53%
2021/03/18	3.6	82.03	8	82.20	82.50	-4.4	2,508	-0.18%
2021/03/17	2.5	82.76	8	82.74	83.10	-5.5	2,457	-0.22%
2021/03/16	16.2	81.05	4	81.10	81.80	12.2	2,415	0.50%
2021/03/15	9.2	80.14	79	79.55	80.20	-69.8	2,389	-2.92%
2021/03/12	10	78.71	66.5	79.41	79.40	-56.5	2,372	-2.38%
2021/03/11	0.5	79.64	16	79.56	78.70	-15.5	2,364	-0.66%
2021/03/10	1.3	78.44	2	78.40	78.00	-0.7	2,283	-0.03%
2021/03/09	7.7	77.99	22	77.88	78.50	-14.3	2,267	-0.63%
2021/03/08	10.1	76.95	3.1	77.00	77.30	7	2,218	0.31%
2021/03/05	19	75.25	23	75.88	75.90	-4	2,178	-0.18%
2021/03/04	12.2	75.55	3.2	75.49	76.00	9	2,206	0.41%
2021/03/03	3	74.73	31	75.33	75.50	-28	2,149	-1.30%
2021/03/02	3.2	75.36	15.1	75.96	75.30	-11.9	2,122	-0.56%
2021/02/26	14.9	74.84	14	75.06	74.90	0.9	2,072	0.04%
2021/02/25	1.6	74.25	3	74.50	74.70	-1.5	2,017	-0.07%
2021/02/24	1.2	74.35	14.1	73.76	73.80	-12.9	2,009	-0.64%
2021/02/23	9.4	73.69	4	73.85	74.10	5.4	1,964	0.27%
2021/02/22	41.1	73.60	16	73.65	73.40	25.1	1,876	1.34%
2021/02/19	5	71.32	2	71.30	71.70	3	1,822	0.16%
2021/02/18	13	71.40	29	72.17	72.30	-16	1,823	-0.88%
2021/02/17	20	69.73	10	69.94	69.90	10	1,790	0.56%
2021/02/05	1.2	69.00	2	69.10	68.60	-0.8	1,793	-0.04%
2021/02/04	2	68.80	1	68.80	68.80	1	1,791	0.06%
2021/02/03	3	68.60	0	0.00	68.60	3	1,821	0.16%
2021/02/01	2	68.30	1	68.30	68.30	1	1,846	0.05%
2021/01/29	3	68.37	0	0.00	68.20	3	1,847	0.16%
2021/01/28	1	68.50	1	69.10	68.90	0	1,834	0.00%
2021/01/27	1	69.00	2	69.30	68.80	-1	1,825	-0.05%
2021/01/26	1	68.90	4	68.75	68.70	-3	1,823	-0.16%
2021/01/25	5	68.82	7	69.04	69.10	-2	1,824	-0.11%
2021/01/22	4	68.38	0	0.00	68.60	4	1,821	0.22%
2021/01/21	2	68.85	17	68.45	68.30	-15	1,816	-0.83%
2021/01/20	2	68.55	11	69.02	68.20	-9	1,831	-0.49%
2021/01/19	2	69.25	9	69.06	69.50	-7	1,837	-0.38%
2021/01/18	3	68.77	1	68.80	68.70	2	1,830	0.11%
2021/01/15	1.1	69.44	33	69.41	69.10	-31.9	1,819	-1.75%
2021/01/14	5	69.94	18	69.94	70.00	-13	1,820	-0.71%
2021/01/13	8.2	69.81	19.6	69.99	70.20	-11.4	1,819	-0.63%
2021/01/12	3.2	69.96	5	69.70	69.30	-1.8	1,791	-0.10%
2021/01/11	7	70.79	10	70.70	70.90	-3	1,756	-0.17%
2021/01/08	4	70.75	3	70.83	70.90	1	1,746	0.06%
2021/01/07	1	70.20	1	70.20	70.20	0	1,721	0.00%
2021/01/06	4	70.18	3	70.00	69.80	1	1,713	0.06%
2021/01/05	16	70.16	17	71.08	71.00	-1	1,698	-0.06%
2021/01/04	0	0.00	3	69.50	69.40	-3	1,655	-0.18%
2020/12/31	0	0.00	2	70.05	69.70	-2	1,648	-0.12%
2020/12/30	0	0.00	2.2	69.48	69.80	-2.2	1,641	-0.13%
2020/12/29	0	0.00	4	69.43	69.40	-4	1,631	-0.25%
2020/12/28	0	68.90	1	69.10	69.50	-1	1,621	-0.06%
2020/12/25	0	0.00	3	68.80	69.00	-3	1,612	-0.19%
2020/12/24	1	68.20	0	0.00	68.20	1	1,613	0.06%
2020/12/22	4	68.50	0	0.00	68.00	4	1,587	0.25%
2020/12/21	9	69.33	0	0.00	69.20	9	1,579	0.57%
2020/12/18	3	69.13	2	69.80	70.00	1	1,568	0.06%
2020/12/17	2	68.65	1	68.80	69.00	1	1,541	0.06%
2020/12/16	2	68.50	1	68.90	68.90	1	1,544	0.06%
2020/12/15	1	68.10	3	68.10	68.20	-2	1,533	-0.13%
2020/12/14	1	68.50	1	68.60	68.40	0	1,519	0.00%
2020/12/11	3	68.80	2	68.70	68.70	1	1,515	0.07%
2020/12/10	0	0.00	4	68.95	69.10	-4	1,500	-0.27%
2020/12/09	10	69.65	17	69.39	69.30	-7	1,487	-0.47%
2020/12/08	2	70.10	2	70.20	69.90	0	1,466	0.00%
2020/12/07	5	70.44	5	70.32	70.40	0	1,441	0.00%
2020/12/04	0.1	70.50	15	70.57	70.60	-14.9	1,408	-1.06%
2020/12/03	0	0.00	7	70.29	70.50	-7	1,393	-0.50%
2020/12/02	2	70.15	17	70.08	69.80	-15	1,377	-1.09%
2020/12/01	8	69.91	0	0.00	69.80	8	1,364	0.59%
2020/11/30	1	70.20	13	70.03	69.60	-12	1,362	-0.88%
2020/11/27	5	69.22	0	0.00	69.10	5	1,328	0.38%
2020/11/25	0.1	69.30	1	69.10	68.90	-0.9	1,398	-0.06%
2020/11/24	6	69.03	10	69.20	69.00	-4	1,476	-0.27%
2020/11/20	2	68.90	0	0.00	68.80	2	1,524	0.13%
2020/11/19	1	69.30	0	0.00	69.00	1	1,561	0.06%
2020/11/17	0	0.00	2	69.40	69.30	-2	1,533	-0.13%
2020/11/16	2	68.95	4	69.30	68.60	-2	1,553	-0.13%
2020/11/13	14	68.49	4.2	68.65	68.60	9.8	1,542	0.64%
2020/11/12	6	67.75	6	67.30	67.30	0	1,502	0.00%
2020/11/11	2	68.00	2	67.80	68.00	0	1,509	0.00%
2020/11/10	1	66.70	6	67.30	67.30	-5	1,546	-0.32%
2020/11/09	2	66.25	2	66.40	66.20	0	1,536	0.00%
2020/11/06	10	66.35	0	0.00	66.10	10	1,566	0.64%
2020/11/05	0	0.00	4	66.50	66.50	-4	1,594	-0.25%
2020/11/04	1	66.30	1	66.40	66.30	0	1,598	0.00%
2020/11/03	1	66.60	4	66.70	66.60	-3	1,607	-0.19%
2020/11/02	0	0.00	3	66.43	66.50	-3	1,619	-0.19%
2020/10/30	0	0.00	1	66.50	66.20	-1	1,629	-0.06%
2020/10/29	1.1	66.13	2	66.70	66.60	-0.9	1,628	-0.06%
2020/10/28	29	67.09	2	67.15	66.90	27	1,628	1.66%
2020/10/27	15	66.80	9.2	66.97	66.80	5.8	1,618	0.36%
2020/10/26	50	66.36	0	0.00	66.20	50	1,604	3.12%
2020/10/23	5	66.36	5	66.46	66.30	0	1,617	0.00%
2020/10/22	6	66.18	1	66.20	66.20	5	1,638	0.31%
2020/10/21	2	65.65	0	0.00	65.80	2	1,653	0.12%
2020/10/20	1	65.20	0	0.00	65.20	1	1,676	0.06%
2020/10/19	0	0.00	1	65.40	65.40	-1	1,702	-0.06%
2020/10/16	20	65.30	0	0.00	65.40	20	1,716	1.17%
2020/10/15	35	65.40	0	0.00	65.40	35	1,735	2.02%
2020/10/14	1	65.50	1	65.80	65.60	0	1,757	0.00%
2020/10/12	121	65.06	1	64.70	64.70	120	1,923	6.24%	大買/鉅額交易
2020/10/07	0	0.00	5	65.38	65.20	-5	2,114	-0.24%
2020/10/06	61	65.18	3	65.20	65.10	58	2,192	2.65%
2020/09/30	2	64.85	1	65.10	64.70	1	2,272	0.04%
2020/09/29	0	0.00	1	65.10	64.80	-1	2,299	-0.04%
2020/09/28	3	64.67	0	0.00	64.60	3	2,331	0.13%
2020/09/25	3	64.33	1	64.60	64.60	2	2,370	0.08%
2020/09/24	11	64.39	1.1	64.23	64.50	9.9	2,396	0.41%
2020/09/23	4	65.18	0	0.00	65.30	4	2,427	0.16%
2020/09/22	3	65.93	1	66.50	65.80	2	2,459	0.08%
2020/09/21	6.1	66.47	0	0.00	66.50	6.1	2,489	0.24%
2020/09/18	5	66.58	0	0.00	66.50	5	2,510	0.20%
2020/09/17	50	66.50	2	66.40	66.40	48	2,538	1.89%
2020/09/16	22.1	66.68	2	66.55	66.40	20.1	2,562	0.78%
2020/09/15	30	66.80	5	66.80	66.60	25	2,587	0.97%
2020/09/14	1	66.90	0	0.00	66.80	1	2,611	0.04%
2020/09/11	1	67.00	0	0.00	66.80	1	2,624	0.04%
2020/09/10	1	67.60	0.8	67.40	67.40	0.2	2,642	0.01%
2020/09/09	15	67.18	0	0.00	67.60	15	2,669	0.56%
2020/09/08	0	0.00	2	67.35	67.30	-2	2,694	-0.07%
2020/09/07	1	67.30	0	0.00	67.30	1	2,749	0.04%
2020/09/04	2	66.60	5	67.06	67.20	-3	2,798	-0.11%
2020/09/03	178	67.60	1	67.90	67.60	177	2,846	6.22%	大買/鉅額交易
2020/09/02	182	67.85	2	67.70	67.50	180	2,887	6.23%	大買/鉅額交易
2020/09/01	3	68.30	4	68.78	68.30	-1	2,925	-0.03%
2020/08/31	14	69.51	13	70.15	69.60	1	2,939	0.03%
2020/08/28	2	68.50	11	68.91	68.90	-9	2,921	-0.31%
2020/08/27	2	67.15	20	67.20	67.50	-18	2,920	-0.62%
2020/08/26	7	67.11	14	66.97	66.80	-7	2,906	-0.24%
2020/08/25	5	66.00	34	66.28	66.50	-29	2,979	-0.97%
2020/08/24	25	64.74	0	0.00	64.80	25	3,579	0.70%
2020/08/21	0	0.00	4	64.83	64.70	-4	3,630	-0.11%
2020/08/20	84	64.67	2	65.15	64.10	82	3,668	2.24%
2020/08/19	17.1	66.32	7	66.47	66.10	10.1	3,642	0.28%
2020/08/18	34	65.51	4	65.60	65.50	30	3,597	0.83%
2020/08/17	2	65.65	0	0.00	65.40	2	3,613	0.06%
2020/08/14	4	64.60	10	64.88	65.50	-6	3,624	-0.17%
2020/08/13	16	67.36	16	67.03	67.20	0	3,576	0.00%
2020/08/12	8	66.78	4	66.83	67.00	4	3,596	0.11%
2020/08/11	2	66.40	34	66.57	66.40	-32	3,598	-0.89%
2020/08/07	2	65.35	1	65.50	65.60	1	3,648	0.03%
2020/08/06	4	65.85	2	65.80	66.00	2	3,676	0.05%
2020/08/05	0	0.00	5	65.50	65.60	-5	3,692	-0.14%
2020/08/04	8	64.79	0	0.00	65.10	8	3,719	0.22%
2020/08/03	3	64.40	27	64.22	64.50	-24	3,733	-0.64%
2020/07/31	5	64.20	0	0.00	64.20	5	3,735	0.13%
2020/07/30	7	64.04	0	0.00	64.10	7	3,724	0.19%
2020/07/29	9	64.30	0	0.00	64.30	9	3,723	0.24%
2020/07/28	6	63.48	1	63.60	63.30	5	3,736	0.13%
2020/07/27	8.4	63.51	1	63.30	64.00	7.4	3,752	0.20%
2020/07/24	8	64.56	0	0.00	64.40	8	3,740	0.21%
2020/07/23	17	65.24	1	65.00	65.00	16	3,733	0.43%
2020/07/22	13	65.88	0	0.00	65.80	13	3,718	0.35%
2020/07/21	1	65.50	10	65.80	65.70	-9	3,707	-0.24%
2020/07/20	3	64.73	0	0.00	65.20	3	3,693	0.08%
2020/07/17	11	65.41	0	0.00	65.30	11	3,679	0.30%
2020/07/16	32	66.62	9	66.84	66.10	23	3,652	0.63%
2020/07/15	20	71.47	12	71.48	71.40	8	3,554	0.23%
2020/07/14	6	71.48	0	0.00	71.30	6	3,480	0.17%
2020/07/13	3	71.90	8	71.93	71.80	-5	3,426	-0.15%
2020/07/10	10	71.30	2	71.30	71.10	8	3,372	0.24%
2020/07/09	4	72.03	6	72.00	71.90	-2	3,340	-0.06%
2020/07/08	1	72.00	8	71.89	71.90	-7	3,314	-0.21%
2020/07/07	5	71.86	5	71.98	72.00	0	3,292	0.00%
2020/07/06	18	71.95	1	72.00	72.00	17	3,271	0.52%
2020/07/03	34	72.44	7	72.03	71.90	27	3,245	0.83%
2020/07/02	41	71.94	5	72.10	72.40	36	3,233	1.11%
2020/07/01	46	71.61	2	71.90	71.70	44	3,203	1.37%
2020/06/30	13	70.27	2	70.20	70.80	11	3,182	0.35%
2020/06/29	0	0.00	3	69.17	69.40	-3	3,209	-0.09%
2020/06/24	9	69.09	21	69.20	69.10	-12	3,187	-0.38%
2020/06/23	13	68.58	2	68.65	69.00	11	3,176	0.35%
2020/06/22	22	68.62	0	0.00	68.60	22	3,174	0.69%
2020/06/19	0	0.00	2	68.90	68.90	-2	3,158	-0.06%
2020/06/18	2	69.20	3	69.20	69.10	-1	3,157	-0.03%
2020/06/17	18	69.12	17.5	69.08	69.40	0.5	3,156	0.02%
2020/06/16	7	69.20	34	69.30	69.10	-27	3,164	-0.85%
2020/06/15	7	69.24	7	69.10	68.60	0	3,222	0.00%
2020/06/12	28	68.06	43	67.87	69.00	-15	3,255	-0.46%
2020/06/11	31	69.71	12	69.34	68.80	19	3,240	0.59%
2020/06/10	10	69.95	23	70.09	70.60	-13	3,222	-0.40%
2020/06/09	17	69.51	6	69.47	69.20	11	3,234	0.34%
2020/06/08	2	69.20	49	69.32	69.80	-47	3,237	-1.45%
2020/06/05	63	68.22	22	68.77	68.30	41	3,195	1.28%
2020/06/04	20	68.36	59	68.53	68.00	-39	3,169	-1.23%
2020/06/03	11	68.45	17	68.61	68.40	-6	3,176	-0.19%
2020/06/02	6	67.15	31	67.25	67.40	-25	3,102	-0.81%
2020/06/01	58	66.74	14.2	66.77	66.90	43.8	3,078	1.42%
2020/05/29	75.1	66.76	0	0.00	65.30	75.1	2,978	2.52%
2020/05/28	3	68.50	0	0.00	68.00	3	2,349	0.13%
2020/05/27	3	68.80	0	0.00	69.00	3	2,332	0.13%
2020/05/26	0	0.00	10	68.40	68.30	-10	2,307	-0.43%
2020/05/25	0	0.00	1	67.50	67.50	-1	2,294	-0.04%
2020/05/22	1	67.10	0	0.00	67.10	1	2,294	0.04%
2020/05/21	0	0.00	45	67.92	68.20	-45	2,275	-1.98%
2020/05/20	0	0.00	5	67.70	67.40	-5	2,262	-0.22%
2020/05/19	5	67.80	7	68.36	67.80	-2	2,252	-0.09%
2020/05/18	3	67.20	3	67.53	68.00	0	2,226	0.00%
2020/05/15	5	67.08	2	67.50	67.00	3	2,202	0.14%
2020/05/14	2	66.25	0	0.00	66.10	2	2,153	0.09%
2020/05/13	11	66.36	1	66.30	67.00	10	2,125	0.47%
2020/05/12	17	66.94	14	66.91	66.90	3	2,100	0.14%
2020/05/11	16	67.60	10	67.70	67.50	6	2,082	0.29%
2020/05/08	26	67.55	0	0.00	67.80	26	2,051	1.27%
2020/05/07	5	67.50	3	67.30	67.60	2	2,042	0.10%
2020/05/06	9	67.12	6	67.13	67.00	3	2,039	0.15%
2020/05/05	0	0.00	4	67.20	67.10	-4	2,056	-0.19%
2020/05/04	9	66.83	0	0.00	67.00	9	2,060	0.44%
2020/04/30	5	68.50	2	68.90	68.50	3	2,043	0.15%
2020/04/29	2	67.30	1	67.50	67.40	1	2,033	0.05%
2020/04/28	3	66.63	1	67.00	67.10	2	2,029	0.10%
2020/04/27	1	66.70	1	66.70	66.80	0	2,069	0.00%
2020/04/22	1	65.10	1	66.10	66.30	0	2,070	0.00%
2020/04/21	2	66.20	4	66.10	65.90	-2	2,063	-0.10%
2020/04/20	4	66.55	2	66.40	66.80	2	2,036	0.10%
2020/04/17	3	67.13	2	66.60	66.40	1	2,012	0.05%
2020/04/16	2	67.40	0	0.00	67.30	2	1,952	0.10%
2020/04/15	4	68.20	0	0.00	68.00	4	1,936	0.21%
2020/04/14	0	0.00	7	68.29	68.40	-7	1,926	-0.36%
2020/04/13	0	0.00	2	67.80	67.50	-2	1,914	-0.10%
2020/04/10	1	67.70	3	68.03	68.00	-2	1,926	-0.10%
2020/04/09	2	67.60	11	67.74	67.40	-9	1,935	-0.47%
2020/04/08	4	68.03	1	67.90	67.80	3	1,923	0.16%
2020/04/07	8	68.23	6	68.40	67.90	2	1,905	0.10%
2020/04/06	1	68.30	30	68.47	68.90	-29	1,887	-1.54%
2020/04/01	3	69.40	2	69.50	69.30	1	1,866	0.05%
2020/03/31	16	70.62	3	70.07	69.40	13	1,838	0.71%
2020/03/27	5	68.04	3	68.10	67.80	2	1,787	0.11%
2020/03/26	17	66.98	0	0.00	67.70	17	1,789	0.95%
2020/03/25	0	0.00	8	66.83	66.60	-8	1,808	-0.44%
2020/03/24	1	66.20	71	64.02	65.80	-70	1,801	-3.89%
2020/03/20	20	64.21	7	63.71	64.90	13	1,779	0.73%
2020/03/19	5	62.02	2	64.35	61.20	3	1,767	0.17%
2020/03/18	2	65.90	7	65.66	64.40	-5	1,699	-0.29%
2020/03/17	1	62.90	4	63.60	63.30	-3	1,651	-0.18%
2020/03/16	5	65.44	3	64.90	65.40	2	1,636	0.12%
2020/03/13	6	63.82	17	63.12	66.10	-11	1,603	-0.69%
2020/03/12	2	66.75	10	66.75	66.10	-8	1,541	-0.52%
2020/03/11	1	69.00	11	69.17	68.30	-10	1,494	-0.67%
2020/03/10	0	0.00	1	67.20	68.90	-1	1,486	-0.07%
2020/03/09	0	0.00	2	68.00	67.70	-2	1,484	-0.13%
2020/03/06	1	68.50	4	68.75	68.50	-3	1,446	-0.21%
2020/03/05	1	68.80	0	0.00	69.30	1	1,452	0.07%
2020/03/04	1	69.00	1	68.80	68.70	0	1,473	0.00%
2020/03/03	9	69.03	1	69.30	68.70	8	1,489	0.54%
2020/03/02	4	67.70	0	0.00	68.50	4	1,491	0.27%
2020/02/27	4	68.03	7	68.11	67.60	-3	1,491	-0.20%
2020/02/26	2	68.00	16	67.96	67.90	-14	1,486	-0.94%
2020/02/25	16	67.64	0	0.00	67.60	16	1,497	1.07%
2020/02/24	0	0.00	1	67.90	67.90	-1	1,507	-0.07%
2020/02/21	1	68.40	1	68.50	68.20	0	1,515	0.00%
2020/02/20	2	68.95	68	69.20	68.80	-66	1,533	-4.30%
2020/02/19	6	68.98	10	69.40	69.30	-4	1,548	-0.26%
2020/02/18	8	67.96	10	67.90	68.20	-2	1,577	-0.13%
2020/02/17	5.1	68.10	18	67.79	67.90	-12.9	1,753	-0.74%
2020/02/14	16	67.93	1	68.10	67.90	15	1,775	0.84%
2020/02/13	8	68.14	11	68.30	67.80	-3	1,777	-0.17%
2020/02/12	49	67.76	1	67.90	67.80	48	1,785	2.69%
2020/02/11	37	67.98	1	68.00	67.50	36	1,792	2.01%
2020/02/10	4	67.13	0	0.00	67.30	4	1,821	0.22%
2020/02/07	0	0.00	6	67.55	67.20	-6	1,828	-0.33%
2020/02/06	5	67.98	0	0.00	67.90	5	1,836	0.27%
2020/02/05	21.1	67.50	3	67.57	67.40	18.1	1,822	0.99%
2020/02/04	0	0.00	5	67.24	67.10	-5	1,805	-0.28%
2020/02/03	9	66.74	4	66.10	66.80	5	1,806	0.28%
2020/01/31	4	68.78	0	0.00	68.10	4	1,798	0.22%
2020/01/30	4	68.90	47	69.07	68.00	-43	1,795	-2.39%
2020/01/20	4	72.23	0	0.00	72.10	4	1,750	0.23%
2020/01/16	1	71.50	0	0.00	71.80	1	1,783	0.06%
2020/01/14	26	72.20	0	0.00	72.20	26	1,854	1.40%
2020/01/10	0	0.00	5	71.96	72.10	-5	1,896	-0.26%
2020/01/09	2	71.60	0	0.00	71.70	2	1,963	0.10%
2020/01/08	6.5	71.55	2	71.65	71.30	4.5	1,985	0.23%
2020/01/06	11	72.13	2	72.15	72.00	9	1,999	0.45%
2020/01/03	6	72.95	0	0.00	72.70	6	1,997	0.30%
2019/12/31	2	73.45	0	0.00	73.50	2	2,025	0.10%
2019/12/30	1	73.90	0	0.00	73.70	1	2,025	0.05%
2019/12/27	2	73.55	0	0.00	73.60	2	2,020	0.10%
2019/12/26	2	73.75	2	73.80	73.50	0	2,022	0.00%
2019/12/25	3	73.40	6	73.18	73.70	-3	2,029	-0.15%
2019/12/24	4	72.53	0	0.00	72.70	4	2,032	0.20%
2019/12/23	4	72.68	1	73.20	72.60	3	2,036	0.15%
2019/12/20	4	73.10	2	73.80	72.50	2	2,020	0.10%
2019/12/19	3	73.13	1	73.30	73.30	2	1,986	0.10%
2019/12/18	2	73.65	1	74.20	73.60	1	1,986	0.05%
2019/12/16	0	0.00	4	74.65	74.40	-4	2,026	-0.20%
2019/12/13	3	73.43	0	0.00	73.40	3	2,019	0.15%
2019/12/12	3	73.70	2	73.80	74.00	1	2,010	0.05%
2019/12/11	4.5	73.71	1	73.70	73.80	3.5	2,005	0.17%
2019/12/10	2	74.00	0	0.00	74.20	2	1,987	0.10%
2019/12/09	2	74.30	0	0.00	74.00	2	1,999	0.10%
2019/12/06	1	74.50	0	0.00	74.20	1	1,990	0.05%
2019/12/04	3	75.10	0	0.00	74.30	3	1,988	0.15%
2019/12/03	0	0.00	1	75.00	75.10	-1	1,971	-0.05%
2019/12/02	3	75.43	0	0.00	75.30	3	1,967	0.15%
2019/11/29	5	76.56	0	0.00	75.70	5	1,962	0.25%
2019/11/28	1	77.40	4	77.73	77.00	-3	1,952	-0.15%
2019/11/27	3	76.50	0	0.00	76.90	3	1,964	0.15%
2019/11/26	0	0.00	1	76.50	76.20	-1	1,970	-0.05%
2019/11/25	3	75.57	2	75.85	76.00	1	1,946	0.05%
2019/11/22	1	76.10	0	0.00	76.00	1	1,977	0.05%
2019/11/21	4	76.88	4	76.85	76.80	0	1,983	0.00%
2019/11/20	1	76.90	0	0.00	77.30	1	1,984	0.05%
2019/11/19	2	77.70	4	77.83	77.30	-2	2,020	-0.10%
2019/11/18	1	77.10	0	0.00	76.90	1	2,006	0.05%
2019/11/15	2	77.45	2	77.20	77.20	0	2,017	0.00%
2019/11/14	16	76.91	20	77.19	77.00	-4	2,000	-0.20%
2019/11/13	1	73.40	1	73.20	73.00	0	1,855	0.00%
2019/11/12	2	74.15	0	0.00	74.30	2	1,932	0.10%
2019/11/11	1	74.40	3	74.40	74.50	-2	1,996	-0.10%
2019/11/08	3	75.37	3	75.63	75.10	0	1,988	0.00%
2019/11/07	2	75.35	1	75.10	75.20	1	2,000	0.05%
2019/11/06	2	74.65	7	74.70	74.30	-5	1,981	-0.25%
2019/11/05	0	0.00	4.6	74.26	74.20	-4.6	1,979	-0.23%
2019/11/04	1	73.70	10	73.50	73.90	-9	1,986	-0.45%
2019/11/01	2	73.05	2	72.90	73.10	0	2,007	0.00%
2019/10/30	0	0.00	2	72.80	73.20	-2	2,023	-0.10%
2019/10/29	0	0.00	2	72.20	72.10	-2	2,012	-0.10%
2019/10/28	3	73.40	1	73.60	72.80	2	1,998	0.10%
2019/10/25	1	73.90	2	73.95	73.40	-1	1,981	-0.05%
2019/10/24	0	0.00	5	74.02	74.00	-5	1,968	-0.25%
2019/10/23	6	73.42	8	73.78	73.30	-2	1,945	-0.10%
2019/10/22	3	72.87	0	0.00	72.50	3	1,903	0.16%
2019/10/21	0	0.00	3	72.87	72.80	-3	1,880	-0.16%
2019/10/18	0	0.00	1	72.10	72.60	-1	1,856	-0.05%
2019/10/17	5	71.76	12	72.13	72.60	-7	1,835	-0.38%
2019/10/16	1	70.80	2	70.80	70.70	-1	1,772	-0.06%
2019/10/15	7	70.11	1	70.60	70.40	6	1,768	0.34%
2019/10/14	1	69.40	3	69.37	69.20	-2	1,777	-0.11%
2019/10/08	5	69.60	14	69.65	69.90	-9	1,771	-0.51%
2019/10/07	0	0.00	13	68.83	68.40	-13	1,752	-0.74%
2019/10/04	1	67.90	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	1	67.80	0	0.00	68.40	1	1,776	0.06%
2019/10/01	5	67.36	0	0.00	67.50	5	1,819	0.27%
2019/09/26	4	67.28	1	67.40	67.00	3	1,864	0.16%
2019/09/25	0	0.00	1	68.10	67.90	-1	1,853	-0.05%
2019/09/24	8.3	68.16	0	0.00	68.10	8.3	1,866	0.45%
2019/09/23	1	68.50	5	68.20	68.10	-4	1,867	-0.21%
2019/09/20	5	68.30	9	68.90	68.30	-4	1,866	-0.21%
2019/09/19	1	69.60	16	69.77	69.50	-15	1,862	-0.81%
2019/09/18	1	70.40	0	0.00	70.70	1	1,943	0.05%
2019/09/17	5	71.50	0	0.00	71.50	5	2,027	0.25%
2019/09/10	2	70.00	0	0.00	70.00	2	2,184	0.09%
2019/09/09	0	0.00	1	70.20	70.00	-1	2,202	-0.05%
2019/09/06	0	0.00	4	70.25	70.10	-4	2,209	-0.18%
2019/09/05	1	71.10	0	0.00	70.60	1	2,209	0.05%
2019/09/04	12	70.63	0	0.00	70.90	12	2,213	0.54%
2019/09/02	1	71.00	2	70.65	71.20	-1	2,237	-0.04%
2019/08/30	0	0.00	1	70.40	69.70	-1	2,226	-0.04%
2019/08/29	0	0.00	2	70.10	69.60	-2	2,190	-0.09%
2019/08/28	2	70.20	0	0.00	69.80	2	2,198	0.09%
2019/08/27	1	71.10	4	70.53	70.80	-3	2,196	-0.14%
2019/08/26	5	70.00	2	71.10	70.30	3	2,162	0.14%
2019/08/23	3	70.77	1	71.00	70.80	2	2,132	0.09%
2019/08/22	7	70.57	5	70.34	70.80	2	2,125	0.09%
2019/08/21	0	0.00	3	67.60	68.90	-3	2,152	-0.14%
2019/08/20	1	67.80	0	0.00	67.60	1	2,141	0.05%
2019/08/19	2	68.80	0	0.00	68.20	2	2,115	0.09%
2019/08/16	2.4	69.15	3	68.97	68.80	-0.6	2,095	-0.03%
2019/08/15	15	68.65	22	68.99	69.10	-7	2,065	-0.34%
2019/08/14	9	67.48	26	66.56	67.20	-17	1,977	-0.86%
2019/08/13	2	63.85	0	0.00	63.60	2	1,915	0.10%
2019/08/12	15	64.21	0	0.00	64.10	15	1,925	0.78%
2019/08/08	41	63.62	0	0.00	63.00	41	1,934	2.12%
2019/08/07	36	62.93	0	0.00	62.30	36	1,933	1.86%
2019/08/06	1	63.00	0	0.00	62.50	1	1,939	0.05%
2019/08/05	3	64.03	0	0.00	63.30	3	1,920	0.16%
2019/08/02	7	64.76	0	0.00	64.90	7	1,912	0.37%
2019/08/01	1	66.10	0	0.00	66.00	1	1,912	0.05%
2019/07/31	1	67.00	1	66.50	66.50	0	1,922	0.00%
2019/07/30	5	67.32	0	0.00	67.00	5	1,921	0.26%
2019/07/26	8	67.09	6	67.00	67.10	2	1,920	0.10%
2019/07/25	2	66.20	0	0.00	66.60	2	1,921	0.10%
2019/07/24	24	66.95	0	0.00	66.50	24	1,930	1.24%
2019/07/22	2	67.35	0	0.00	67.20	2	1,941	0.10%
2019/07/19	7	67.26	0	0.00	67.20	7	1,961	0.36%
2019/07/18	0	0.00	8	67.30	67.40	-8	1,958	-0.41%
2019/07/17	4	67.08	3	67.30	66.80	1	1,957	0.05%
2019/07/16	2	68.10	0	0.00	67.60	2	1,933	0.10%
2019/07/15	3.8	68.57	0	0.00	68.40	3.8	1,903	0.20%
2019/07/12	5	68.94	25	68.60	68.70	-20	1,927	-1.04%
2019/07/11	0	0.00	5	69.50	69.20	-5	1,925	-0.26%
2019/07/10	5	68.50	0	0.00	68.80	5	1,943	0.26%
2019/07/09	2	68.75	0	0.00	68.60	2	1,940	0.10%
2019/07/08	30	69.33	0	0.00	69.10	30	1,950	1.54%
2019/07/05	7	70.80	13	71.03	70.50	-6	1,928	-0.31%
2019/07/04	18	75.08	57	75.98	76.00	-39	1,898	-2.05%
2019/07/03	2	74.65	1	74.90	74.60	1	1,864	0.05%
2019/07/02	2	75.00	0	0.00	74.80	2	1,871	0.11%
2019/07/01	1	75.70	2	75.85	75.20	-1	1,864	-0.05%
2019/06/28	2	76.20	3	76.17	75.50	-1	1,854	-0.05%
2019/06/27	1	76.30	7	76.33	76.40	-6	1,850	-0.32%
2019/06/26	12	76.23	1	76.90	75.80	11	1,874	0.59%
2019/06/25	8	76.74	1.8	77.12	78.00	6.2	1,855	0.33%
2019/06/24	8	78.40	10	76.57	78.00	-2	1,752	-0.11%
2019/06/21	2	76.30	12	76.67	76.50	-10	1,653	-0.60%
2019/06/20	6	76.00	7	75.83	75.80	-1	1,557	-0.06%
2019/06/19	2	74.40	6	74.15	74.90	-4	1,526	-0.26%
2019/06/18	3	72.57	1	73.10	72.50	2	1,468	0.14%
2019/06/17	0	0.00	1	72.10	72.30	-1	1,452	-0.07%
2019/06/14	0	0.00	1	71.50	71.10	-1	1,432	-0.07%
2019/06/13	1	71.30	0	0.00	70.60	1	1,418	0.07%
2019/06/12	0	0.00	11	72.21	71.60	-11	1,407	-0.78%
2019/06/11	6	70.52	8	71.05	71.50	-2	1,398	-0.14%
2019/06/10	5	69.52	16	69.29	69.40	-11	1,366	-0.80%
2019/06/06	1	68.60	3	68.90	68.50	-2	1,354	-0.15%
2019/06/05	6	68.73	3	69.10	68.60	3	1,350	0.22%
2019/06/04	7	68.77	0	0.00	68.60	7	1,346	0.52%
2019/06/03	1	68.70	0	0.00	69.00	1	1,318	0.08%
2019/05/31	2	69.00	0	0.00	69.20	2	1,308	0.15%
2019/05/29	13	68.92	0.3	69.20	68.70	12.7	1,301	0.98%
2019/05/28	5	70.24	3	70.50	69.80	2	1,306	0.15%
2019/05/27	2	69.20	0	0.00	70.00	2	1,233	0.16%
2019/05/24	2	69.60	0	0.00	68.70	2	1,229	0.16%
2019/05/21	1.4	69.64	0	0.00	69.80	1.4	1,239	0.11%
2019/05/20	56	69.71	0	0.00	69.50	56	1,217	4.60%
2019/05/17	3	68.93	0	0.00	68.70	3	1,215	0.25%
2019/05/16	4.4	69.65	0	0.00	68.80	4.4	1,203	0.37%
2019/05/15	2	71.00	0	0.00	71.50	2	1,169	0.17%
2019/05/14	0	0.00	4	70.93	70.70	-4	1,159	-0.35%
2019/05/13	2	69.60	0	0.00	69.50	2	1,138	0.18%
2019/05/10	6	70.35	2	70.10	69.50	4	1,148	0.35%
2019/05/09	2	70.20	5	70.78	70.00	-3	1,141	-0.26%
2019/05/08	0	0.00	2	72.20	71.90	-2	1,120	-0.18%
2019/05/07	2	72.80	2	73.00	72.80	0	1,103	0.00%
2019/05/06	1	72.80	0	0.00	72.80	1	1,105	0.09%
2019/05/03	2	74.25	0	0.00	74.20	2	1,094	0.18%
2019/05/02	1	74.50	0	0.00	74.50	1	1,095	0.09%
2019/04/30	0	0.00	8	73.75	73.80	-8	1,086	-0.74%
2019/04/29	30	74.52	0	0.00	73.90	30	1,062	2.82%
2019/04/24	1	75.80	0	0.00	75.70	1	1,022	0.10%
2019/04/18	1	75.90	0	0.00	75.40	1	1,043	0.10%
2019/04/16	1	77.00	6	76.90	77.20	-5	1,024	-0.49%
2019/04/15	2	77.90	1	78.10	77.70	1	1,006	0.10%
2019/04/12	10	78.53	7	78.40	78.10	3	994	0.30%
2019/04/11	0	79.10	0	0.00	79.00	0	980	0.00%
2019/04/10	5	78.98	0	0.00	79.70	5	978	0.51%
2019/04/09	0	0.00	3	79.17	79.80	-3	959	-0.31%
2019/04/08	7	78.50	0	0.00	79.20	7	951	0.74%
2019/04/03	1	78.40	0	0.00	78.50	1	924	0.11%
2019/04/02	38	79.12	0	0.00	78.70	38	914	4.16%
2019/04/01	10	80.11	0	0.00	79.60	10	903	1.11%
2019/03/29	12	81.01	12	80.80	80.90	0	888	0.00%
2019/03/28	6	77.72	8	77.79	77.70	-2	874	-0.23%
2019/03/27	3	79.57	0	0.00	79.30	3	873	0.34%
2019/03/26	0	0.00	0.8	80.10	80.10	-0.8	874	-0.09%
2019/03/25	0	0.00	1	80.40	80.60	-1	874	-0.11%
2019/03/20	0	82.00	0	0.00	82.40	0	882	0.00%
2019/03/19	1	82.40	0	0.00	82.50	1	896	0.11%
2019/03/18	0	0.00	1	82.10	82.20	-1	908	-0.11%
2019/03/15	0	0.00	5	81.98	81.70	-5	929	-0.54%
2019/03/14	2	80.70	1	81.20	81.00	1	945	0.11%
2019/03/12	0	0.00	2	80.20	80.40	-2	979	-0.20%
2019/03/11	5	79.68	0	0.00	79.40	5	999	0.50%
2019/03/08	8.5	80.75	1	81.40	80.70	7.5	1,046	0.72%
2019/03/05	1	81.00	0	0.00	81.10	1	1,138	0.09%
2019/03/04	0	0.00	2	81.00	81.50	-2	1,140	-0.18%
2019/02/27	9	81.40	1	83.00	81.40	8	1,139	0.70%
2019/02/25	5	82.20	1	82.10	82.10	4	1,111	0.36%
2019/02/21	1	82.60	0	0.00	82.60	1	1,120	0.09%
2019/02/20	1	82.90	1	83.00	83.10	0	1,120	0.00%
2019/02/18	1	82.00	0	0.00	81.40	1	1,162	0.09%
2019/02/15	0	0.00	1	82.40	81.80	-1	1,168	-0.09%
2019/02/14	0	0.00	2	82.35	81.70	-2	1,173	-0.17%
2019/02/13	1	81.50	0	0.00	81.20	1	1,173	0.09%
2019/02/12	0	0.00	1.8	81.77	81.60	-1.8	1,171	-0.15%
2019/02/11	1	81.70	3	82.60	81.80	-2	1,183	-0.17%
2019/01/28	3	81.87	0	0.00	81.60	3	1,197	0.25%
2019/01/25	0	0.00	2	81.90	82.50	-2	1,217	-0.16%
2019/01/24	0	0.00	1	81.70	81.70	-1	1,229	-0.08%
2019/01/23	0	0.00	3	81.50	81.80	-3	1,265	-0.24%
2019/01/22	1	80.80	0	0.00	80.40	1	1,316	0.08%
2019/01/21	2	81.50	0	0.00	81.70	2	1,361	0.15%
2019/01/18	0	0.00	5	81.30	81.30	-5	1,427	-0.35%
2019/01/10	1	80.60	1	81.70	82.70	0	1,680	0.00%
2019/01/09	0	0.00	2	79.30	81.00	-2	1,707	-0.12%
2019/01/08	2	78.50	0	0.00	78.40	2	1,711	0.12%
2019/01/04	8	77.80	0	0.00	77.80	8	1,769	0.45%
2018/12/25	2	78.10	0	0.00	78.20	2	2,005	0.10%
2018/12/21	1	79.50	0	0.00	80.20	1	2,079	0.05%
2018/12/20	2.4	81.00	1	80.90	80.80	1.4	2,071	0.07%
2018/12/19	0.4	83.60	1.6	83.79	83.60	-1.2	2,093	-0.06%
2018/12/18	2	83.90	2	83.70	83.80	0	2,126	0.00%
2018/12/11	1	84.40	1	84.10	84.00	0	2,359	0.00%
2018/12/10	1	84.00	0	0.00	84.30	1	2,431	0.04%
2018/12/07	7	86.09	5	85.70	85.30	2	2,425	0.08%
2018/12/06	0	0.00	1	87.80	86.60	-1	2,437	-0.04%
2018/12/05	0	0.00	2	89.20	89.10	-2	2,446	-0.08%
2018/12/04	6	88.00	4	88.68	88.50	2	2,471	0.08%
2018/12/03	17.2	89.19	4	88.50	87.70	13.2	2,499	0.53%
2018/11/30	7	86.81	7.6	89.90	91.00	-0.6	2,497	-0.02%
2018/11/29	0	0.00	1	85.10	85.00	-1	2,495	-0.04%
2018/11/26	2	81.75	1	82.20	82.30	1	2,601	0.04%
2018/11/23	1	81.60	3	81.20	81.20	-2	2,649	-0.08%
2018/11/22	1	83.10	1	82.90	82.30	0	2,676	0.00%
2018/11/20	1	84.70	0	0.00	83.50	1	2,814	0.04%
2018/11/16	10	82.70	11.1	82.77	82.70	-1.1	3,008	-0.03%
2018/11/15	4	82.93	5	83.64	82.70	-1	3,043	-0.03%
2018/11/14	1	79.50	1	81.50	81.80	0	3,027	0.00%
2018/11/13	1	80.00	2	79.40	80.00	-1	3,057	-0.03%
2018/11/09	0	0.00	13	78.32	78.20	-13	3,140	-0.41%
2018/11/08	1	79.20	4	78.98	79.10	-3	3,170	-0.09%
2018/11/07	0	0.00	10	77.88	78.50	-10	3,196	-0.31%
2018/11/05	2	79.00	4	78.20	77.80	-2	3,252	-0.06%
2018/11/02	0	0.00	7	77.43	78.90	-7	3,282	-0.21%
2018/11/01	5	76.66	6.6	76.92	77.10	-1.6	3,374	-0.05%
2018/10/31	3.1	75.26	8	75.75	77.50	-5	3,501	-0.14%
2018/10/30	13.4	74.03	4	74.55	75.60	9.4	3,524	0.27%
2018/10/29	2	76.80	10	76.36	76.10	-8	3,537	-0.23%
2018/10/17	23	54.73	2	55.15	54.70	21	3,529	0.60%
2018/10/16	3	54.30	1	54.30	54.10	2	3,495	0.06%
2018/10/15	3	54.40	0	0.00	54.30	3	3,466	0.09%
2018/10/12	3	53.33	1	55.20	55.20	2	3,445	0.06%
2018/10/11	6	54.83	1	54.10	54.00	5	3,437	0.15%
2018/10/09	0	0.00	4	59.48	59.10	-4	3,391	-0.12%
2018/10/08	2	59.15	0	0.00	59.00	2	3,388	0.06%
2018/10/05	2	60.60	0	0.00	59.70	2	3,387	0.06%
2018/10/04	4	60.93	0	0.00	61.30	4	3,380	0.12%
2018/09/27	0	0.00	2	59.90	60.00	-2	3,393	-0.06%
2018/09/26	3	59.63	3	59.67	59.90	0	3,360	0.00%
2018/09/25	1	59.80	2	59.90	60.00	-1	3,374	-0.03%
2018/09/21	30	58.00	1	58.20	58.80	29	3,340	0.87%
2018/09/20	5	56.90	2	56.70	56.70	3	3,354	0.09%
2018/09/19	1	57.70	0	0.00	57.50	1	3,368	0.03%
2018/09/18	0	0.00	1	58.00	57.70	-1	3,390	-0.03%
2018/09/17	2	58.40	0	0.00	58.20	2	3,401	0.06%
2018/09/14	3	57.90	1	58.00	58.10	2	3,439	0.06%
2018/09/11	1.5	56.30	0	0.00	56.80	1.5	3,432	0.04%
2018/09/10	3	55.77	3	56.67	55.90	0	3,460	0.00%
2018/09/07	2	58.90	1	58.70	58.20	1	3,457	0.03%
2018/09/06	4	60.03	1	59.80	59.30	3	3,475	0.09%
2018/09/05	4	60.25	0	0.00	59.30	4	3,500	0.11%
2018/09/04	1	61.40	2	61.50	61.50	-1	3,525	-0.03%
2018/09/03	1	61.70	5	62.00	61.60	-4	3,551	-0.11%
2018/08/31	0	0.00	2	63.00	63.00	-2	3,564	-0.06%
2018/08/30	5	62.86	6.2	62.51	62.80	-1.2	3,573	-0.03%
2018/08/29	3	61.93	0	0.00	62.00	3	3,583	0.08%
2018/08/24	0	0.00	2	61.85	61.50	-2	3,642	-0.05%
2018/08/23	4	62.60	2	62.00	62.00	2	3,715	0.05%
2018/08/22	3.4	63.23	3	63.20	62.80	0.4	3,725	0.01%
2018/08/21	3	62.23	3	62.23	62.00	0	3,709	0.00%
2018/08/20	16	62.46	0	0.00	62.20	16	3,702	0.43%
2018/08/17	6	63.25	0	0.00	63.00	6	3,793	0.16%
2018/08/16	40	63.33	45	63.26	62.90	-5	3,766	-0.13%
2018/08/15	11.5	62.73	9	62.99	62.50	2.5	3,706	0.07%
2018/08/14	1	59.80	3	59.43	59.40	-2	3,595	-0.06%
2018/08/13	3	59.57	2	60.20	59.00	1	3,711	0.03%
2018/08/10	2	61.05	2	61.30	61.00	0	3,694	0.00%
2018/08/09	1	61.00	1	61.30	61.30	0	3,740	0.00%
2018/08/08	0	0.00	4	61.25	61.80	-4	3,881	-0.10%
2018/08/03	0	0.00	1	59.50	60.10	-1	3,930	-0.03%
2018/08/02	1	59.30	0	0.00	58.70	1	3,914	0.03%
2018/08/01	1	59.10	2	59.10	59.40	-1	3,903	-0.03%
2018/07/31	0	0.00	1	58.20	58.60	-1	3,883	-0.03%
2018/07/30	6	58.05	4	58.10	58.00	2	3,871	0.05%
2018/07/27	10.1	62.01	0	0.00	62.00	10.1	3,790	0.27%
2018/07/26	3	61.80	0	0.00	62.00	3	3,688	0.08%
2018/07/25	1	63.20	0	0.00	62.60	1	3,689	0.03%
2018/07/24	4	61.85	1	62.20	62.00	3	3,654	0.08%
2018/07/20	1	61.70	1	62.50	61.80	0	3,664	0.00%
2018/07/19	0	0.00	1	62.70	62.20	-1	3,682	-0.03%
2018/07/18	0	0.00	2	63.10	63.00	-2	3,718	-0.05%
2018/07/17	0	0.00	15	63.00	62.70	-15	3,685	-0.41%
2018/07/13	3	62.60	0	0.00	62.70	3	3,713	0.08%
2018/07/12	3	61.57	3	62.17	62.50	0	3,748	0.00%
2018/07/11	1	60.80	1	62.10	62.00	0	3,791	0.00%
2018/07/10	0	0.00	1	61.40	61.10	-1	3,797	-0.03%
2018/07/06	0	0.00	1	59.70	59.90	-1	3,900	-0.03%
2018/07/05	1	60.50	0	0.00	59.60	1	3,902	0.03%
2018/07/04	0	0.00	4	61.00	60.70	-4	3,975	-0.10%
2018/07/03	1	60.70	73	60.94	60.70	-72	4,130	-1.74%
2018/07/02	1	61.70	1	61.60	61.80	0	4,159	0.00%
2018/06/29	5	61.90	0	0.00	62.20	5	4,158	0.12%
2018/06/27	3	61.87	3	60.70	60.70	0	4,216	0.00%
2018/06/26	11	61.90	0	0.00	61.60	11	4,252	0.26%
2018/06/25	14	62.87	0	0.00	62.60	14	4,338	0.32%
2018/06/21	2.3	62.81	15	62.89	62.90	-12.8	4,794	-0.27%
2018/06/20	8	62.41	2.1	62.50	62.40	5.9	4,985	0.12%
2018/06/19	7	62.83	3	62.97	62.80	4	5,034	0.08%
2018/06/15	1	62.20	2	62.50	63.20	-1	5,142	-0.02%
2018/06/14	1	62.30	0	0.00	62.20	1	5,170	0.02%
2018/06/13	5	62.00	7	61.93	62.10	-2	5,182	-0.04%
2018/06/12	6.5	62.46	7	62.54	62.70	-0.5	5,278	-0.01%
2018/06/11	0	0.00	1	65.00	64.50	-1	5,338	-0.02%
2018/06/08	5	65.20	11	64.69	65.00	-6	5,401	-0.11%
2018/06/07	22	65.20	16	65.26	64.60	6	5,425	0.11%
2018/06/06	0	0.00	5	65.00	65.00	-5	5,485	-0.09%
2018/06/05	5.5	64.03	7	65.00	64.40	-1.5	5,501	-0.03%
2018/06/04	4	64.25	4	63.65	64.40	0	5,602	0.00%
2018/06/01	2.5	61.78	5	62.34	62.40	-2.5	5,906	-0.04%
2018/05/31	2.5	61.94	0	0.00	61.30	2.5	5,903	0.04%
2018/05/30	0	0.00	22	61.88	61.40	-22	5,995	-0.37%
2018/05/29	3	62.37	0	0.00	62.70	3	6,012	0.05%
2018/05/28	3.2	62.31	56	62.10	62.70	-52.8	6,088	-0.87%
2018/05/25	10	62.62	26	62.40	62.70	-16	6,103	-0.26%
2018/05/24	50.1	61.38	3.5	61.41	61.40	46.6	6,106	0.76%
2018/05/23	0.5	61.10	2	61.40	61.20	-1.6	6,142	-0.03%
2018/05/22	11.2	61.81	29	61.88	61.90	-17.8	6,171	-0.29%
2018/05/21	12.1	61.74	10.5	60.95	62.00	1.6	6,146	0.03%
2018/05/18	0	0.00	4	60.00	59.60	-4	6,028	-0.07%
2018/05/17	1.3	59.83	3	60.13	59.70	-1.7	6,050	-0.03%
2018/05/16	37	60.04	46	59.83	60.00	-9	6,008	-0.15%
2018/05/15	23	58.91	8	58.85	58.60	15	5,886	0.25%
2018/05/14	28	58.70	7	58.93	59.00	21	6,001	0.35%
2018/05/11	1	58.10	0	0.00	58.20	1	5,942	0.02%
2018/05/10	4	58.13	0	0.00	57.90	4	5,939	0.07%
2018/05/09	2	57.95	4	58.05	58.20	-2	5,944	-0.03%
2018/05/07	0	0.00	0.1	57.60	57.60	-0.1	5,935	0.00%
2018/05/04	0	0.00	1	57.20	57.00	-1	5,920	-0.02%
2018/05/03	1	58.20	3	57.90	57.60	-2	5,916	-0.03%
2018/05/02	2	58.80	3	58.50	58.80	-1	5,917	-0.02%
2018/04/30	0	0.00	2	57.00	57.70	-2	5,881	-0.03%
2018/04/26	2	57.95	0	0.00	57.80	2	5,882	0.03%
2018/04/24	0	0.00	7	57.91	58.20	-7	5,892	-0.12%
2018/04/19	0	58.20	5	58.36	58.50	-5	5,981	-0.08%
2018/04/18	0	0.00	4	57.43	58.10	-4	5,973	-0.07%
2018/04/17	7	57.51	23	58.02	56.80	-16	6,013	-0.27%
2018/04/16	11	58.80	9	58.73	58.80	2	5,966	0.03%
2018/04/13	7	58.64	12.5	58.73	58.60	-5.5	5,943	-0.09%
2018/04/12	4	58.45	15.1	58.76	58.60	-11.1	5,904	-0.19%
2018/04/11	5	58.26	1	58.30	58.10	4	5,899	0.07%
2018/04/10	8	58.50	2	58.60	58.50	6	5,854	0.10%
2018/04/09	10	57.20	37	57.51	58.50	-27	5,787	-0.47%
2018/04/03	7	56.24	13	56.55	56.70	-6	5,628	-0.11%
2018/04/02	3	56.60	0	0.00	56.30	3	5,594	0.05%
2018/03/31	17	56.53	12	56.71	56.40	5	5,597	0.09%
2018/03/30	16	55.97	7	55.84	56.40	9	5,566	0.16%
2018/03/29	10	56.59	6	56.93	56.30	4	5,495	0.07%
2018/03/28	7	56.53	17	56.69	57.00	-10	5,485	-0.18%
2018/03/27	104.1	58.85	74	58.07	57.00	30.1	5,392	0.56%	大買/
2018/03/26	3	58.20	2	58.10	58.00	1	4,942	0.02%
2018/03/23	7	56.79	4	57.60	58.90	3	4,854	0.06%
2018/03/22	61	58.59	5	58.08	57.50	56	4,639	1.21%
2018/03/21	17	59.06	48	59.33	59.10	-31	4,534	-0.68%
2018/03/20	6.5	57.70	3	57.97	58.10	3.5	4,400	0.08%
2018/03/19	5	57.38	15	57.49	58.00	-10	4,319	-0.23%
2018/03/16	37	56.89	37	57.42	57.00	0	4,292	0.00%
2018/03/15	12	56.76	7	56.87	57.40	5	4,157	0.12%
2018/03/14	4	55.78	6	55.52	55.60	-2	4,021	-0.05%
2018/03/13	4	55.05	7	55.31	55.50	-3	3,960	-0.08%
2018/03/12	7	55.07	24.2	55.23	55.40	-17.2	3,927	-0.44%
2018/03/09	9	54.22	21	54.20	54.20	-12	3,880	-0.31%
2018/03/08	55.3	55.40	23.4	54.89	54.70	31.9	3,864	0.83%
2018/03/07	33	54.08	51.7	54.30	55.30	-18.7	3,723	-0.50%
2018/03/06	21	52.27	11	52.32	52.30	10	3,379	0.30%
2018/03/05	98	52.13	98	52.56	51.90	0	3,440	0.00%
2018/03/02	3	51.47	0.2	51.60	51.40	2.8	3,274	0.08%
2018/03/01	39	51.67	30	50.93	51.90	9	3,230	0.28%
2018/02/27	1.1	51.57	16	51.68	51.30	-14.9	3,205	-0.46%
2018/02/26	78	51.72	42	51.87	52.00	36	3,204	1.12%
2018/02/23	3	51.03	7	50.76	50.70	-4	3,190	-0.13%
2018/02/22	0	0.00	1	50.90	50.80	-1	3,327	-0.03%
2018/02/21	1	49.30	31	49.20	49.30	-30	3,556	-0.84%
2018/02/12	32	47.61	21	47.70	47.60	11	4,078	0.27%
2018/02/09	43	46.97	23.2	46.99	47.65	19.8	4,123	0.48%
2018/02/08	2	48.43	0	0.00	48.40	2	4,130	0.05%
2018/02/07	1	48.80	0	0.00	48.40	1	4,307	0.02%
2018/02/06	5	48.98	38	47.22	47.30	-33	4,428	-0.75%
2018/02/05	4	49.85	4	50.05	50.50	0	4,549	0.00%
2018/02/02	1	51.10	10.2	50.94	51.00	-9.2	4,559	-0.20%
2018/02/01	4	51.58	0	0.00	51.40	4	4,662	0.09%
2018/01/31	7	51.40	5	51.60	51.50	2	4,921	0.04%
2018/01/30	1	52.10	5	52.30	51.60	-4	5,010	-0.08%
2018/01/29	2	52.50	2	52.40	52.50	0	5,010	0.00%
2018/01/26	1	53.00	0	0.00	52.60	1	5,004	0.02%
2018/01/25	7	52.64	6	52.68	52.80	1	4,987	0.02%
2018/01/24	3	51.97	5	52.02	52.30	-2	4,986	-0.04%
2018/01/23	4	51.98	6	51.88	51.90	-2	5,006	-0.04%
2018/01/22	2	52.50	3	52.43	52.60	-1	5,025	-0.02%
2018/01/19	2	52.75	1	53.00	52.70	1	5,106	0.02%
2018/01/18	0	0.00	8	53.00	53.00	-8	5,075	-0.16%
2018/01/17	2	52.70	1	52.70	53.10	1	5,056	0.02%
2018/01/16	7	53.09	35	53.27	53.40	-28	5,001	-0.56%
2018/01/15	29	52.60	32	52.53	52.50	-3	4,965	-0.06%
2018/01/12	11	52.15	0	0.00	52.10	11	4,958	0.22%
2018/01/11	16	52.57	53	52.43	52.00	-37	4,944	-0.75%
2018/01/10	0	0.00	2	51.55	51.50	-2	4,850	-0.04%
2018/01/09	1	51.40	19	51.42	51.50	-18	4,840	-0.37%
2018/01/08	24	51.76	2	52.00	51.70	22	4,842	0.45%
2018/01/05	2	51.65	3	51.40	51.80	-1	4,806	-0.02%
2018/01/04	1	50.40	0	0.00	50.60	1	4,759	0.02%
2018/01/02	1	50.50	0	0.00	50.50	1	4,720	0.02%