潤泰全 (2915)-元大-南投券商分點個股進出

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
68.2
漲跌
▼1.4
漲幅
-2.01%
成交量
25,255張
產業
上市貿易百貨類股
741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－元大-南投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南投券商分點個股進出
元大-南投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
2024/05/14	9	68.31	20	67.96	68.20	-11	3,836	-0.29%
2024/05/13	18	67.55	60.2	68.56	69.60	-42.2	3,435	-1.23%
2024/05/10	11	63.18	2.1	63.11	63.30	8.9	2,980	0.30%
2024/05/09	2	62.10	0	62.50	61.90	2	2,902	0.07%
2024/05/08	3.3	62.14	3	62.30	62.60	0.3	2,873	0.01%
2024/05/07	6	62.98	2	62.95	63.00	4	2,812	0.14%
2024/05/06	2	63.45	3	63.77	63.70	-1	2,761	-0.04%
2024/05/03	4	62.83	2.2	64.03	62.60	1.8	2,682	0.07%
2024/05/02	11.1	63.86	8.1	63.40	63.60	3	2,583	0.12%
2024/04/30	2	60.75	1	61.60	60.20	1	2,289	0.04%
2024/04/26	1	60.00	1	60.10	60.10	0	2,223	0.00%
2024/04/22	0	0.00	38	60.12	60.00	-38	2,260	-1.68%
2024/04/19	0	0.00	19	60.00	59.60	-19	2,216	-0.86%
2024/04/18	0	0.00	0.2	59.70	60.00	-0.2	2,202	-0.01%
2024/04/17	0.1	58.60	0	0.00	58.60	0.1	2,198	0.00%
2024/04/16	6.2	58.80	0	0.00	58.40	6.2	2,188	0.28%
2024/04/15	0	0.00	55	60.00	59.70	-55	2,155	-2.55%
2024/04/12	6	59.57	3	59.60	59.30	3	2,166	0.14%
2024/04/11	4	59.65	45	59.80	59.80	-41	2,169	-1.89%
2024/04/01	0	0.00	2	60.30	60.30	-2	2,359	-0.08%
2024/03/26	1	59.00	0	0.00	59.00	1	2,383	0.04%
2024/03/20	3	58.30	1	57.80	57.80	2	2,629	0.08%
2024/03/19	2	58.50	0	0.00	58.20	2	2,641	0.08%
2024/03/15	0	0.00	1	59.90	59.20	-1	2,652	-0.04%
2024/03/14	1	59.20	0.2	59.40	59.60	0.8	2,577	0.03%
2024/03/13	0.2	61.30	0	0.00	61.20	0.2	2,512	0.01%
2024/03/12	4.1	61.00	1	61.00	61.20	3.1	2,524	0.12%
2024/03/06	0	0.00	1	59.90	60.00	-1	2,523	-0.04%
2024/03/05	1	59.30	0	0.00	59.50	1	2,560	0.04%
2024/03/04	1	59.30	0	0.00	59.10	1	2,569	0.04%
2024/03/01	0	0.00	1.2	59.38	59.50	-1.2	2,552	-0.05%
2024/02/29	7.2	59.14	15	59.23	59.20	-7.8	2,556	-0.31%
2024/02/27	1	59.80	0.1	60.20	59.50	1	2,533	0.04%
2024/02/26	0.1	60.40	0	0.00	60.20	0.1	2,514	0.00%
2024/02/23	0	0.00	2	60.20	60.20	-2	2,534	-0.08%
2024/02/20	31	60.80	0	0.00	60.70	31	2,651	1.17%
2024/02/19	0	0.00	1.2	61.13	61.10	-1.2	2,695	-0.04%
2024/02/16	2	60.00	0	0.00	60.40	2	2,858	0.07%
2024/02/15	120.2	60.10	0	0.00	60.20	120.2	3,005	4.00%	大買/鉅額交易
2024/02/02	1	60.40	0	0.00	60.50	1	2,989	0.03%
2024/01/30	0.1	60.70	0	0.00	60.40	0.1	2,967	0.00%
2024/01/29	1	61.40	0	0.00	61.30	1	2,963	0.03%
2024/01/25	1	60.40	3.4	60.40	60.40	-2.4	2,967	-0.08%
2024/01/18	1	60.30	1	60.20	60.30	0	2,970	0.00%
2024/01/17	1.3	60.98	0	0.00	60.10	1.3	2,954	0.05%
2024/01/16	1	61.70	0	0.00	61.10	1	2,902	0.03%
2024/01/15	1	62.20	0	0.00	62.20	1	2,852	0.04%
2024/01/12	1	62.10	0	0.00	62.00	1	2,872	0.03%
2024/01/11	1	62.40	0	0.00	62.60	1	2,883	0.03%
2024/01/10	2	63.25	1	62.90	62.90	1	2,970	0.03%
2024/01/08	3	63.47	0	63.33	63.20	3	2,961	0.10%
2024/01/05	1	64.00	1	63.81	63.70	0	2,938	0.00%
2024/01/04	3	63.93	0.2	64.25	63.80	2.8	2,930	0.10%
2024/01/03	2	64.80	1	64.60	64.50	1	2,926	0.03%
2024/01/02	0	65.10	0	0.00	64.90	0	2,881	0.00%
2023/12/29	0	0.00	9	64.24	64.30	-9	2,801	-0.32%
2023/12/28	1	63.70	0	0.00	64.10	1	2,782	0.04%
2023/12/27	1	63.70	4	63.90	63.50	-3	2,750	-0.11%
2023/12/25	0.1	63.00	0	0.00	62.80	0.1	2,719	0.00%
2023/12/20	2	62.65	4	62.65	62.60	-2	2,688	-0.07%
2023/12/19	0	0.00	7	62.67	62.60	-7	2,667	-0.26%
2023/12/18	10	64.00	0	0.00	63.60	10	2,641	0.38%
2023/12/15	3	63.50	1	63.10	63.10	2	2,638	0.08%
2023/12/14	3	63.20	0	0.00	62.70	3	2,470	0.12%
2023/12/13	2	62.15	1	62.60	62.00	1	2,421	0.04%
2023/12/12	4	62.03	0	0.00	62.40	4	2,424	0.17%
2023/12/11	0	0.00	2	62.90	63.50	-2	2,352	-0.08%
2023/12/08	0	0.00	1	63.10	63.10	-1	2,347	-0.04%
2023/12/06	0	0.00	1	64.60	64.50	-1	2,304	-0.04%
2023/12/04	2	64.10	4	63.95	63.90	-2	2,232	-0.09%
2023/12/01	0	0.00	4	62.78	62.70	-4	2,201	-0.18%
2023/11/29	1	61.50	1	61.70	61.50	0	2,132	0.00%
2023/11/28	5	61.60	0	0.00	61.50	5	2,111	0.24%
2023/11/27	2	61.30	0	0.00	61.10	2	2,104	0.10%
2023/11/24	2	61.50	0	0.00	61.40	2	2,108	0.09%
2023/11/21	5	61.64	0	0.00	61.60	5	2,133	0.23%
2023/11/20	8	61.94	0	61.70	61.50	8	2,102	0.38%
2023/11/17	1	63.90	0	0.00	63.30	1	2,026	0.05%
2023/11/16	2	64.40	4.3	64.04	64.00	-2.3	2,018	-0.11%
2023/11/15	4	63.83	7	64.23	64.80	-3	2,009	-0.15%
2023/11/14	5.5	61.92	5.2	62.30	62.30	0.3	1,838	0.01%
2023/11/09	1	58.60	0	0.00	58.60	1	1,737	0.06%
2023/11/03	0	0.00	0.5	58.70	58.70	-0.5	1,908	-0.02%
2023/11/02	0	0.00	7	57.89	57.90	-7	1,920	-0.36%
2023/11/01	3	56.67	0	0.00	56.60	3	1,920	0.16%
2023/10/31	1	56.80	1	57.00	57.20	0	1,919	0.00%
2023/10/26	6	57.17	0	0.00	57.10	6	1,973	0.30%
2023/10/20	0.1	57.70	0	0.00	57.70	0.1	2,020	0.00%
2023/10/18	1	58.30	0	0.00	59.00	1	2,054	0.05%
2023/10/16	3	59.20	0	59.40	59.40	3	2,058	0.14%
2023/10/02	2	58.80	0	0.00	58.60	2	2,114	0.09%
2023/09/27	2	58.80	0	0.00	58.40	2	2,160	0.09%
2023/09/22	0	0.00	0.2	59.60	59.50	-0.2	2,207	-0.01%
2023/09/18	0	0.00	0.1	60.20	60.30	-0.1	2,180	0.00%
2023/09/15	0.1	60.50	0	0.00	60.00	0.1	2,205	0.00%
2023/09/12	0	0.00	0	60.80	60.70	0	2,250	0.00%
2023/09/06	2	61.20	0	0.00	61.20	2	2,312	0.09%
2023/09/05	6	61.65	0	61.80	61.90	6	2,318	0.26%
2023/08/30	0	0.00	2	62.20	62.00	-2	2,532	-0.08%
2023/08/29	0	62.20	0	0.00	62.30	0	2,537	0.00%
2023/08/28	0.1	60.30	0	0.00	60.70	0.1	2,489	0.00%
2023/08/24	0	0.00	0.1	59.60	59.50	-0.1	2,478	0.00%
2023/08/23	0	0.00	0	59.70	59.50	0	2,478	0.00%
2023/08/21	0	0.00	1	60.50	60.90	-1	2,498	-0.04%
2023/08/17	0	0.00	0	59.40	59.60	0	2,466	0.00%
2023/08/16	1	60.00	0	60.00	60.20	1	2,440	0.04%
2023/08/15	1	61.00	0	0.00	60.90	1	2,422	0.04%
2023/08/11	2	61.60	1	62.00	61.30	1	2,411	0.04%
2023/08/01	1	62.60	0	0.00	62.70	1	2,406	0.04%
2023/07/27	2	62.30	0	0.00	62.10	2	2,392	0.08%
2023/07/26	0	0.00	1	62.00	61.20	-1	2,387	-0.04%
2023/07/24	0	61.00	0	0.00	61.30	0	2,419	0.00%
2023/07/20	0	62.70	0	0.00	62.50	0	2,483	0.00%
2023/07/19	2	61.90	0	0.00	60.80	2	2,503	0.08%
2023/07/18	0	0.00	1	61.90	62.20	-1	2,509	-0.04%
2023/07/17	4.1	61.38	0	0.00	61.40	4.1	2,506	0.16%
2023/07/14	0	0.00	11	61.10	61.40	-11	2,522	-0.44%
2023/07/11	0	0.00	1	62.00	61.80	-1	2,548	-0.04%
2023/07/07	3	59.67	0	60.50	60.60	3	2,588	0.12%
2023/07/04	0	61.90	1	62.00	62.50	-1	2,562	-0.04%
2023/06/27	4	59.10	2	59.25	59.50	2	2,582	0.08%
2023/06/20	1	59.60	0	0.00	59.30	1	2,626	0.04%
2023/06/16	0.1	60.00	0	0.00	59.60	0.1	2,694	0.00%
2023/06/14	0	0.00	0.3	60.40	60.50	-0.3	2,795	-0.01%
2023/06/13	0	0.00	1	61.10	60.70	-1	2,879	-0.03%
2023/06/09	0.1	61.30	0	0.00	61.10	0.1	3,130	0.00%
2023/06/07	0	0.00	2	61.10	61.40	-2	3,131	-0.06%
2023/06/05	3	60.43	11	60.37	60.50	-8	3,067	-0.26%
2023/05/23	2.1	57.05	0	0.00	57.10	2.1	3,000	0.07%
2023/05/18	0	0.00	2	56.60	56.10	-2	3,012	-0.07%
2023/05/17	3	55.27	0	0.00	55.50	3	3,013	0.10%
2023/05/15	2.3	54.54	0	0.00	54.70	2.3	3,008	0.07%
2023/05/12	1	56.50	0	0.00	56.50	1	2,950	0.03%
2023/05/11	2	57.01	0	0.00	56.70	2	2,945	0.07%
2023/05/09	3.1	58.35	0	0.00	57.90	3.1	2,925	0.11%
2023/05/08	2	58.70	0	0.00	58.50	2	2,929	0.07%
2023/05/04	3	58.40	3	58.20	58.40	0	2,950	0.00%
2023/05/03	3	57.83	0	0.00	57.70	3	2,957	0.10%
2023/04/28	0	0.00	1	58.00	57.80	-1	3,084	-0.03%
2023/04/26	1.5	57.10	0	0.00	57.60	1.5	3,038	0.05%
2023/04/25	0	0.00	2	57.70	57.50	-2	2,990	-0.07%
2023/04/24	2	57.95	0	0.00	58.20	2	2,914	0.07%
2023/04/20	0.1	56.50	0	0.00	56.40	0.1	2,802	0.00%
2023/04/18	0.1	57.60	0	0.00	57.20	0.1	2,794	0.00%
2023/04/17	2	58.10	0	0.00	58.00	2	2,807	0.07%
2023/04/14	6.1	58.00	0	0.00	58.00	6.1	2,819	0.22%
2023/04/13	1	58.00	0	0.00	58.10	1	2,815	0.04%
2023/04/12	3	58.20	1	58.70	58.40	2	2,803	0.07%
2023/04/11	0	0.00	3	57.40	57.40	-3	2,790	-0.11%
2023/04/10	3	57.00	0	0.00	56.90	3	2,807	0.11%
2023/04/06	1	56.00	2	56.40	56.30	-1	2,862	-0.03%
2023/03/28	1	56.60	0	0.00	56.40	1	3,582	0.03%
2023/03/24	1	57.00	0	0.00	57.00	1	4,147	0.02%
2023/03/23	15	56.90	0	0.00	57.00	15	4,176	0.36%
2023/03/22	13	56.99	25	57.44	57.00	-12	4,223	-0.28%
2023/03/20	0.2	56.10	1	55.10	55.60	-0.9	4,364	-0.02%
2023/03/17	0.1	57.80	0	0.00	57.90	0.1	4,349	0.00%
2023/03/16	0.1	58.30	0	0.00	58.30	0.1	4,469	0.00%
2023/03/15	0	0.00	1	59.10	58.50	-1	4,473	-0.02%
2023/03/14	0.1	65.00	0	0.00	64.60	0.1	4,278	0.00%
2023/03/13	0.1	64.50	0	0.00	65.50	0.1	4,489	0.00%
2023/03/08	1.1	66.82	0	0.00	67.20	1.1	4,630	0.02%
2023/03/02	1	66.40	0	0.00	66.20	1	4,796	0.02%
2023/03/01	1	66.90	0	0.00	66.40	1	4,886	0.02%
2023/02/24	1	67.20	0	0.00	67.60	1	4,899	0.02%
2023/02/22	1	66.90	0	0.00	67.20	1	4,960	0.02%
2023/02/16	2	67.80	4	67.83	68.00	-2	5,406	-0.04%
2023/02/15	2	67.40	2	67.40	67.40	0	5,452	0.00%
2023/02/10	1	66.10	0	0.00	65.60	1	5,553	0.02%
2023/02/07	0.1	67.10	0	0.00	66.80	0.1	5,670	0.00%
2023/02/06	1	66.10	1	66.60	66.40	0	5,757	0.00%
2023/02/03	4	67.50	0	0.00	67.50	4	5,774	0.07%
2023/02/02	0	0.00	1	67.90	67.90	-1	5,809	-0.02%
2023/01/31	0	0.00	3	66.83	66.90	-3	5,928	-0.05%
2023/01/30	0	0.00	1	64.90	65.10	-1	5,901	-0.02%
2023/01/17	0.1	63.80	0	0.00	63.70	0.1	5,863	0.00%
2023/01/16	0.1	63.95	0	0.00	63.80	0.1	5,931	0.00%
2023/01/13	1.1	64.20	0	0.00	64.00	1.1	5,991	0.02%
2023/01/11	2.1	64.10	0	0.00	64.00	2.1	6,288	0.03%
2023/01/10	1	63.60	5	63.80	64.00	-4	6,318	-0.06%
2023/01/09	1	64.40	0	0.00	64.00	1	6,329	0.02%
2023/01/05	0.1	64.50	0	0.00	63.30	0.1	6,551	0.00%
2022/12/30	0.1	65.60	0	0.00	65.00	0.1	6,950	0.00%
2022/12/28	3	67.27	0	0.00	66.90	3	7,119	0.04%
2022/12/22	5	67.40	0	0.00	66.60	5	7,234	0.07%
2022/12/20	1.2	66.13	3.1	65.42	64.10	-2	6,836	-0.03%
2022/12/19	2.1	67.83	0	67.20	67.00	2	6,653	0.03%
2022/12/16	0	0.00	7	68.23	68.70	-7	6,402	-0.11%
2022/12/15	1	69.60	0	0.00	69.10	1	6,149	0.02%
2022/12/14	0	0.00	1	68.70	69.30	-1	6,138	-0.02%
2022/12/13	0	0.00	16	66.89	66.90	-16	6,097	-0.26%
2022/12/12	6.2	66.65	5	66.22	66.50	1.2	6,108	0.02%
2022/12/09	1	69.00	0	0.00	68.90	1	6,048	0.02%
2022/12/08	1	70.90	5	69.84	69.10	-4	5,996	-0.07%
2022/12/07	8	71.01	7	71.74	71.30	1	5,828	0.02%
2022/12/06	1	70.40	0	0.00	70.00	1	5,757	0.02%
2022/12/05	2	70.75	16	70.49	70.40	-14	5,702	-0.25%
2022/12/02	2	68.20	2	67.40	67.20	0	5,566	0.00%
2022/12/01	2	67.35	3	67.17	66.30	-1	5,549	-0.02%
2022/11/29	1.1	65.70	1	66.00	66.10	0.1	5,555	0.00%
2022/11/28	2	66.25	0	0.00	66.10	2	5,623	0.04%
2022/11/25	8	66.45	1	67.00	66.00	7	5,670	0.12%
2022/11/24	0	66.50	5	66.90	66.80	-5	5,627	-0.09%
2022/11/23	7	65.20	0.2	65.00	65.00	6.8	5,536	0.12%
2022/11/21	1.1	64.90	0	0.00	64.10	1.1	5,480	0.02%
2022/11/18	0	0.00	7	64.00	64.00	-7	5,485	-0.13%
2022/11/17	8	64.31	1	64.20	63.90	7	5,456	0.13%
2022/11/16	1	65.50	0	0.00	65.20	1	5,409	0.02%
2022/11/15	1	66.70	5	66.80	67.10	-4	5,317	-0.08%
2022/11/14	6	64.27	2	65.10	65.00	4	5,222	0.08%
2022/11/11	0	0.00	1.1	62.30	62.70	-1.1	5,066	-0.02%
2022/11/10	7	61.09	0	0.00	61.10	7	5,028	0.14%
2022/11/08	0	0.00	1	61.00	61.20	-1	5,205	-0.02%
2022/11/07	5	58.30	0	0.00	59.30	5	5,240	0.10%
2022/11/04	5	59.70	1	59.40	59.60	4	5,279	0.08%
2022/11/02	0	0.00	29	57.50	58.60	-29	5,400	-0.54%
2022/11/01	5	56.70	0	0.00	56.70	5	5,495	0.09%
2022/10/31	10	56.15	0.8	55.46	55.20	9.2	5,540	0.17%
2022/10/28	1	55.90	15.8	55.45	55.80	-14.8	5,610	-0.26%
2022/10/25	1	52.70	4	53.45	52.60	-3	6,121	-0.05%
2022/10/24	11	53.95	3.8	53.24	52.90	7.2	6,126	0.12%
2022/10/21	9	54.40	4.1	54.49	53.70	4.9	6,112	0.08%
2022/10/20	9	52.47	0	0.00	53.40	9	6,148	0.15%
2022/10/19	0	0.00	9	52.54	52.30	-9	6,231	-0.14%
2022/10/18	0	0.00	1	51.50	51.40	-1	6,302	-0.02%
2022/10/17	3	50.20	3	50.73	50.90	0	6,854	0.00%
2022/10/14	0	0.00	1	51.10	51.00	-1	6,956	-0.01%
2022/10/13	1	51.30	7	50.66	50.90	-6	7,122	-0.08%
2022/10/12	15	52.89	27.1	53.00	53.60	-12.1	6,937	-0.17%
2022/10/11	5.1	50.16	0	0.00	50.10	5.1	6,663	0.08%
2022/10/07	5	50.56	1.6	51.29	51.00	3.4	6,601	0.05%
2022/10/06	1.1	50.21	0	0.00	50.60	1.1	6,516	0.02%
2022/10/05	0.1	50.20	8	50.08	50.00	-8	6,463	-0.12%
2022/10/04	1.1	49.41	12	49.56	49.65	-11	6,343	-0.17%
2022/09/28	1	50.80	0	0.00	50.50	1	6,156	0.02%
2022/09/27	0	0.00	1	51.20	52.60	-1	6,155	-0.02%
2022/09/26	2	50.90	2	51.05	51.40	0	6,133	0.00%
2022/09/22	3	52.30	0	0.00	52.40	3	6,093	0.05%
2022/09/16	3	52.70	0	0.00	53.30	3	5,887	0.05%
2022/09/12	0.1	55.10	0	0.00	55.10	0.1	5,862	0.00%
2022/09/08	4.1	54.93	0	0.00	54.90	4.1	5,858	0.07%
2022/09/07	1	55.14	0	0.00	55.20	1	5,795	0.02%
2022/09/06	0.1	58.00	0.3	58.30	57.90	-0.2	5,722	0.00%
2022/09/05	0.3	60.00	0	0.00	59.40	0.3	5,698	0.00%
2022/09/02	1	60.50	0	0.00	60.10	1	5,705	0.02%
2022/09/01	2	62.45	0	0.00	62.50	2	5,643	0.04%
2022/08/31	0	0.00	3	66.00	65.40	-3	5,586	-0.05%
2022/08/29	0	0.00	1	65.00	65.30	-1	5,569	-0.02%
2022/08/26	3	65.77	3	66.80	66.80	0	5,540	0.00%
2022/08/24	0	0.00	1	64.70	65.00	-1	5,491	-0.02%
2022/08/17	1	66.10	0	0.00	66.30	1	5,508	0.02%
2022/08/16	10.1	66.30	0	0.00	66.30	10.1	5,509	0.18%
2022/08/15	8	68.25	0.1	68.80	68.70	7.9	5,406	0.15%
2022/08/12	3	63.50	4	64.70	65.30	-1	5,302	-0.02%
2022/08/11	1	63.50	2.3	63.10	63.70	-1.3	5,286	-0.02%
2022/08/10	1	60.70	2	61.70	61.00	-1	5,273	-0.02%
2022/08/09	1	60.20	0	0.00	60.70	1	5,321	0.02%
2022/08/08	3.2	64.69	11.9	64.76	64.50	-8.7	5,342	-0.16%
2022/08/04	0.2	63.00	1	64.40	63.70	-0.8	5,441	-0.01%
2022/08/03	15	65.08	13	65.02	65.00	2	5,496	0.04%
2022/08/02	1	65.50	2	65.65	65.90	-1	5,716	-0.02%
2022/08/01	9.1	62.10	22.4	62.60	65.50	-13.4	6,231	-0.21%
2022/07/29	2.1	61.60	0	0.00	61.60	2.1	5,753	0.04%
2022/07/28	6	69.12	2	68.20	68.40	4	5,718	0.07%
2022/07/27	2.1	68.66	6.1	68.54	69.10	-4.1	5,796	-0.07%
2022/07/26	7	71.03	5.4	70.21	69.30	1.6	5,796	0.03%
2022/07/25	15	66.43	5.1	66.57	67.90	10	5,627	0.18%
2022/07/22	19	66.39	16	66.57	66.60	3	5,429	0.06%
2022/07/21	8.2	65.70	7	65.70	65.70	1.2	5,007	0.02%
2022/07/20	5.3	74.92	9.7	73.74	72.90	-4.5	4,995	-0.09%
2022/07/19	0	0.00	1	81.10	80.90	-1	4,811	-0.02%
2022/07/18	0	0.00	3	80.63	80.50	-3	4,803	-0.06%
2022/07/13	0	0.00	3	78.20	78.00	-3	4,809	-0.06%
2022/07/12	3	77.00	0	0.00	75.50	3	4,882	0.06%
2022/07/11	1	77.10	0	0.00	77.60	1	4,875	0.02%
2022/07/08	3	77.03	1	77.40	76.90	2	4,849	0.04%
2022/07/07	1	75.10	0	0.00	75.80	1	4,868	0.02%
2022/07/04	0	0.00	0.2	74.19	74.50	-0.2	4,992	0.00%
2022/07/01	0.3	74.39	0	0.00	73.50	0.3	5,045	0.01%
2022/06/30	0.1	78.50	3	77.60	77.60	-3	4,978	-0.06%
2022/06/28	3	79.70	0	0.00	80.00	3	4,983	0.06%
2022/06/27	1	80.32	0	0.00	80.80	1	5,006	0.02%
2022/06/23	2.1	78.96	0	0.00	78.20	2.1	5,069	0.04%
2022/06/22	1	80.40	0	0.00	79.10	1	5,110	0.02%
2022/06/20	0.1	79.20	2	80.70	78.80	-1.9	5,159	-0.04%
2022/06/17	0.1	82.00	0	0.00	82.60	0.1	5,198	0.00%
2022/06/16	0	0.00	3	82.60	82.40	-3	5,186	-0.06%
2022/06/13	1	84.50	0	0.00	84.00	1	5,256	0.02%
2022/06/10	4.2	86.98	2	86.60	87.20	2.2	5,238	0.04%
2022/06/08	1	85.80	0	0.00	85.50	1	5,261	0.02%
2022/06/07	3	84.60	0	0.00	85.00	3	5,310	0.06%
2022/06/06	0	0.00	0	84.60	84.60	0	5,366	0.00%
2022/06/02	0	0.00	1	84.60	84.40	-1	5,475	-0.02%
2022/06/01	1	85.60	5	85.36	85.10	-4	5,590	-0.07%
2022/05/30	1.1	84.35	5	84.88	85.10	-3.9	5,656	-0.07%
2022/05/27	1.1	83.02	1	82.61	83.20	0.1	5,653	0.00%
2022/05/26	0	0.00	2	82.10	81.80	-2	5,707	-0.04%
2022/05/24	2	82.96	2	82.20	81.50	0	6,042	0.00%
2022/05/23	1	83.40	1	83.20	83.20	0	6,136	0.00%
2022/05/20	4	82.30	4	82.60	82.30	0	6,238	0.00%
2022/05/19	4	81.50	1	81.40	81.90	3	6,341	0.05%
2022/05/18	11.2	84.68	12	84.58	84.10	-0.8	6,319	-0.01%
2022/05/17	4	83.03	2	82.75	83.80	2	6,370	0.03%
2022/05/16	8.1	82.85	0	0.00	81.00	8.1	6,264	0.13%
2022/05/13	3	82.27	1	82.80	82.90	2	6,165	0.03%
2022/05/12	53.1	84.95	68	83.06	82.00	-15	6,064	-0.25%
2022/05/11	32.4	87.62	37	87.69	86.50	-4.6	5,834	-0.08%
2022/05/10	15.2	88.12	8	87.90	87.60	7.2	5,686	0.13%
2022/05/09	27.4	92.71	0	92.80	91.00	27.4	5,402	0.51%
2022/05/06	1	101.00	0	0.00	101.00	1	4,760	0.02%
2022/05/05	2	112.00	0	0.00	112.00	2	4,785	0.04%
2022/05/04	4	120.50	8.1	121.06	124.00	-4.1	4,793	-0.08%
2022/05/03	2	118.75	3	119.00	119.50	-1	4,695	-0.02%
2022/04/29	2	115.25	2	115.00	115.50	0	4,632	0.00%
2022/04/27	2	110.00	2	110.00	112.50	0	4,626	0.00%
2022/04/26	2	110.50	2	110.50	110.50	0	4,485	0.00%
2022/04/25	2.1	100.49	0	0.00	100.50	2.1	4,396	0.05%
2022/04/22	2	103.00	0	0.00	103.50	2	4,382	0.05%
2022/04/21	0	104.50	0	0.00	103.50	0	4,470	0.00%
2022/04/20	0	103.00	0	0.00	103.50	0	4,502	0.00%
2022/04/18	2	102.50	0	0.00	102.00	2	4,632	0.04%
2022/04/15	1	106.00	0	0.00	106.00	1	4,564	0.02%
2022/04/13	4	108.00	0	0.00	108.50	4	4,682	0.09%
2022/04/12	3.5	108.86	2	109.00	107.00	1.5	4,665	0.03%
2022/04/11	2	112.75	0	0.00	113.00	2	4,572	0.04%
2022/04/07	1	116.00	0	0.00	114.50	1	4,569	0.02%
2022/04/06	2	116.00	2	116.00	117.50	0	4,541	0.00%
2022/03/30	0	0.00	5	118.00	117.50	-5	4,582	-0.11%
2022/03/29	0	0.00	10	116.00	117.50	-10	4,686	-0.21%
2022/03/28	1	114.00	0	0.00	116.00	1	4,814	0.02%
2022/03/25	0	0.00	2.1	117.76	118.00	-2.1	4,995	-0.04%
2022/03/24	0	0.00	2.5	116.00	116.00	-2.5	5,080	-0.05%
2022/03/23	0.1	114.00	1	114.00	115.50	-0.9	5,195	-0.02%
2022/03/22	22.5	113.06	20	114.00	114.50	2.5	5,189	0.05%
2022/03/21	0	0.00	0.6	109.00	108.50	-0.6	5,144	-0.01%
2022/03/18	1	109.50	11.1	108.55	108.50	-10.1	5,182	-0.19%
2022/03/17	2	107.00	0.2	107.00	107.50	1.8	5,236	0.03%
2022/03/16	0	0.00	0.1	105.00	104.50	-0.1	5,235	0.00%
2022/03/14	5	107.50	0	0.00	107.50	5	5,214	0.10%
2022/03/11	1.5	107.50	8	107.75	108.50	-6.5	5,224	-0.12%
2022/03/10	14	110.21	0	0.00	110.00	14	5,234	0.27%
2022/03/09	6	106.25	0.1	107.00	107.00	5.9	5,237	0.11%
2022/03/08	1	103.00	20	107.70	103.50	-19	5,279	-0.36%
2022/03/07	1	109.98	11	111.91	109.50	-10	5,186	-0.19%
2022/03/03	0	0.00	1	117.50	117.50	-1	5,115	-0.02%
2022/03/02	1	115.00	2	114.75	116.00	-1	5,103	-0.02%
2022/03/01	0	0.00	1	115.00	115.00	-1	5,084	-0.02%
2022/02/25	2.3	115.37	0	0.00	115.00	2.3	5,061	0.05%
2022/02/24	3	116.67	7.1	115.96	113.00	-4.1	5,019	-0.08%
2022/02/23	7	116.14	5.1	116.30	117.50	1.9	4,797	0.04%
2022/02/22	3	112.00	5	111.10	112.00	-2	4,706	-0.04%
2022/02/21	4	111.38	6.3	110.76	113.00	-2.3	4,609	-0.05%
2022/02/18	1	107.00	2.1	108.24	108.00	-1.1	4,520	-0.02%
2022/02/17	5	106.70	7	106.29	107.00	-2	4,518	-0.04%
2022/02/16	2	103.25	5.1	102.79	103.00	-3.1	4,484	-0.07%
2022/02/15	5	102.90	0.1	102.50	102.00	4.9	4,479	0.11%
2022/02/14	1	100.00	0	0.00	100.00	1	4,450	0.02%
2022/02/11	0	0.00	1	100.50	100.50	-1	4,436	-0.02%
2022/02/10	0	0.00	1	101.00	101.00	-1	4,433	-0.02%
2022/02/08	0	0.00	1	99.40	99.50	-1	4,476	-0.02%
2022/02/07	1	98.00	0	0.00	98.80	1	4,483	0.02%
2022/01/26	0	0.00	1	94.90	94.60	-1	4,488	-0.02%
2022/01/25	4	94.25	0	0.00	93.80	4	4,598	0.09%
2022/01/21	5	96.92	0	0.00	96.10	5	4,708	0.11%
2022/01/20	1.1	99.50	0	0.00	98.70	1.1	4,720	0.02%
2022/01/18	1	102.00	0	0.00	101.50	1	4,960	0.02%
2022/01/17	1	100.50	1	101.00	102.00	0	5,044	0.00%
2022/01/14	1	103.49	2	99.95	100.00	-1	5,128	-0.02%
2022/01/13	1.1	102.41	0.1	101.00	102.50	1.1	5,120	0.02%
2022/01/12	0	0.00	5	102.00	101.50	-5	5,128	-0.10%
2022/01/11	5	102.70	2	101.75	102.50	3	5,114	0.06%
2022/01/07	0	99.40	0	0.00	98.90	0	5,042	0.00%
2022/01/06	10	101.00	0.8	100.50	100.50	9.3	5,016	0.19%
2022/01/05	0	0.00	1	98.80	98.80	-1	5,041	-0.02%
2022/01/04	0	0.00	10.2	97.89	98.10	-10.2	5,083	-0.20%
2022/01/03	0	0.00	1.4	97.29	97.40	-1.4	5,126	-0.03%
2021/12/30	0	0.00	0	98.00	97.50	0	5,151	0.00%
2021/12/29	3	97.17	1.9	97.31	97.20	1.1	5,228	0.02%
2021/12/28	0	0.00	2	96.20	96.20	-2	5,276	-0.04%
2021/12/27	0.1	96.60	1	97.00	96.10	-1	5,496	-0.02%
2021/12/24	0.8	96.20	6.1	96.93	96.30	-5.3	5,611	-0.10%
2021/12/23	0.1	94.60	0	0.00	94.40	0.1	5,630	0.00%
2021/12/22	4.1	94.75	0	0.00	94.10	4.1	5,572	0.07%
2021/12/21	9	97.14	1.1	97.77	96.30	7.9	5,570	0.14%
2021/12/20	0	0.00	0.1	93.40	94.20	-0.1	5,722	0.00%
2021/12/16	1.1	93.02	0	0.00	93.10	1.1	5,844	0.02%
2021/12/15	0.2	94.08	0	0.00	94.20	0.2	6,185	0.00%
2021/12/14	2.2	93.12	1	93.60	92.50	1.2	6,310	0.02%
2021/12/13	1.4	94.07	0	0.00	93.50	1.4	6,365	0.02%
2021/12/10	10	96.12	3	95.90	95.80	7	6,527	0.11%
2021/12/09	1	97.60	2	97.70	97.00	-1	6,649	-0.02%
2021/12/08	2	98.10	1	98.00	97.70	1	6,843	0.01%
2021/12/07	1.1	97.90	0	0.00	98.60	1.1	6,889	0.02%
2021/12/06	1.1	96.06	0	0.00	96.50	1.1	6,922	0.02%
2021/12/03	4.1	96.95	0	0.00	97.10	4.1	6,968	0.06%
2021/12/02	11.3	97.60	0.5	97.72	97.10	10.8	6,977	0.15%
2021/12/01	1	99.01	0	0.00	100.00	1	7,010	0.01%
2021/11/30	0	0.00	3.4	101.35	100.00	-3.4	7,034	-0.05%
2021/11/29	3	97.91	0.1	98.70	99.10	3	7,095	0.04%
2021/11/26	0	102.50	0	0.00	100.50	0	7,131	0.00%
2021/11/25	0	0.00	0	102.50	103.00	0	7,181	0.00%
2021/11/24	4.5	102.99	0	103.56	103.50	4.5	7,201	0.06%
2021/11/23	0.1	105.48	0	0.00	104.00	0.1	7,182	0.00%
2021/11/22	1.1	106.91	50	106.00	106.50	-48.9	7,119	-0.69%
2021/11/19	1	110.49	0	0.00	107.50	1	7,089	0.01%
2021/11/18	2.1	110.20	1	111.49	110.50	1.1	7,070	0.02%
2021/11/17	2	108.51	0	0.00	110.00	2	7,049	0.03%
2021/11/16	0	0.00	0.7	108.56	109.00	-0.7	7,030	-0.01%
2021/11/15	60	108.25	2.3	110.06	110.50	57.7	7,020	0.82%
2021/11/12	1	103.50	0	0.00	105.00	1	6,951	0.01%
2021/11/11	1	103.50	0	0.00	104.00	1	6,996	0.01%
2021/11/10	1	103.00	5.5	103.55	103.00	-4.5	7,055	-0.06%
2021/11/09	1	103.50	0	0.00	103.50	1	7,149	0.01%
2021/11/08	0	0.00	2	103.00	102.50	-2	7,157	-0.03%
2021/11/05	1	102.00	0.1	101.98	102.00	0.9	7,166	0.01%
2021/11/03	0.3	107.00	4	106.00	106.00	-3.7	7,109	-0.05%
2021/11/02	1	104.50	0.1	104.50	104.00	0.9	7,065	0.01%
2021/11/01	0	0.00	61.6	110.87	110.00	-61.6	6,976	-0.88%
2021/10/29	6	107.67	0.4	107.39	108.50	5.6	6,886	0.08%
2021/10/28	0.5	103.50	1	103.00	104.50	-0.5	6,811	-0.01%
2021/10/27	1.1	101.23	10.5	101.93	104.00	-9.4	6,774	-0.14%
2021/10/26	3	97.80	4	98.03	98.80	-1	6,607	-0.01%
2021/10/25	5.6	92.88	0	0.00	93.20	5.6	6,519	0.09%
2021/10/22	8.2	93.71	3	92.93	93.90	5.2	6,455	0.08%
2021/10/21	1	89.20	0	0.00	89.80	1	6,409	0.02%
2021/10/20	0.1	88.70	0	0.00	88.80	0.1	6,408	0.00%
2021/10/19	2	88.60	2	88.20	88.50	0	6,448	0.00%
2021/10/18	5.1	89.00	2	89.40	89.00	3.1	6,436	0.05%
2021/10/15	0.1	88.00	2	88.80	87.70	-2	6,418	-0.03%
2021/10/14	0	87.00	2	87.40	87.20	-2	6,434	-0.03%
2021/10/13	62	86.45	0	0.00	85.80	62	6,473	0.96%
2021/10/12	3.1	88.50	0	0.00	88.00	3.1	6,377	0.05%
2021/10/08	0.1	91.03	0	0.00	90.60	0.1	6,330	0.00%
2021/10/07	0.2	90.20	3	89.93	90.00	-2.8	6,285	-0.05%
2021/10/06	6.1	90.13	0	0.00	89.30	6.1	6,285	0.10%
2021/10/05	5	89.08	5	89.44	89.20	0	6,247	0.00%
2021/10/04	9.2	91.97	16	94.85	89.70	-6.8	6,383	-0.11%
2021/10/01	13.5	123.89	237	122.00	124.00	-223.5	6,331	-3.53%	大賣/鉅額交易
2021/09/30	1	127.00	1	126.00	128.00	0	6,261	0.00%
2021/09/29	4.1	123.51	1	124.50	123.50	3.1	6,174	0.05%
2021/09/28	13.7	122.57	3	124.50	125.00	10.7	6,113	0.18%
2021/09/27	4	124.63	17	120.41	120.50	-13	5,939	-0.22%
2021/09/23	4.1	132.02	3	129.67	133.50	1.1	5,454	0.02%
2021/09/22	8	136.18	1	131.50	131.50	7	5,182	0.14%
2021/09/17	16	140.28	30.1	142.58	146.00	-14.1	4,843	-0.29%
2021/09/16	0	0.00	1	136.00	138.00	-1	4,705	-0.02%
2021/09/15	3	136.67	0	0.00	138.00	3	4,610	0.07%
2021/09/14	1	130.50	0	0.00	135.50	1	4,370	0.02%
2021/09/13	2	132.00	1	128.50	129.50	1	4,221	0.02%
2021/09/10	1	128.00	8.1	129.07	129.50	-7.1	4,038	-0.18%
2021/09/09	6	123.58	5	120.70	125.00	1	3,986	0.03%
2021/09/08	2	121.50	1.6	121.06	121.50	0.4	3,926	0.01%
2021/09/07	1	123.00	2.2	123.91	125.50	-1.2	3,840	-0.03%
2021/09/03	0	0.00	0.3	116.50	117.00	-0.3	3,655	-0.01%
2021/09/02	21	116.12	33	112.79	116.00	-12	3,598	-0.33%
2021/09/01	16	112.41	11	113.82	117.00	5	3,509	0.14%
2021/08/31	8	108.38	4	109.75	111.00	4	3,391	0.12%
2021/08/30	1.1	104.95	3	104.50	105.50	-2	3,298	-0.06%
2021/08/26	2	100.00	1	100.50	100.50	1	3,221	0.03%
2021/08/25	9	99.60	9.2	98.94	99.60	-0.2	3,237	-0.01%
2021/08/24	0	0.00	10	97.20	98.40	-10	3,232	-0.31%
2021/08/23	13	96.93	0	0.00	97.90	13	3,224	0.40%
2021/08/19	1	97.00	0	0.00	95.60	1	3,215	0.03%
2021/08/18	0	0.00	3	99.07	99.80	-3	3,177	-0.09%
2021/08/17	4	98.78	0	0.00	98.10	4	3,157	0.13%
2021/08/16	6	100.67	20	101.50	102.00	-14	3,112	-0.45%
2021/08/13	11	101.14	10	100.30	102.50	1	3,082	0.03%
2021/08/11	0	0.00	2	96.60	96.60	-2	3,004	-0.07%
2021/08/06	0	0.00	0.6	93.60	93.20	-0.6	3,206	-0.02%
2021/08/05	3	94.30	0	0.00	93.80	3	3,263	0.09%
2021/08/04	2	95.80	0	0.00	95.30	2	3,365	0.06%
2021/08/03	0.1	95.70	0	0.00	95.60	0.1	3,470	0.00%
2021/08/02	0.2	98.00	1	98.00	98.00	-0.8	3,529	-0.02%
2021/07/30	3.1	98.21	0	0.00	98.00	3.1	3,496	0.09%
2021/07/28	0	0.00	3	96.08	96.60	-3	3,538	-0.09%
2021/07/27	0	0.00	3	99.59	99.00	-3	3,565	-0.09%
2021/07/26	8.2	103.72	6	105.00	103.00	2.2	3,548	0.06%
2021/07/23	11	100.15	10	101.75	102.00	1	3,488	0.03%
2021/07/21	2	98.00	0	0.00	97.60	2	3,421	0.06%
2021/07/20	0	0.00	2	97.50	97.80	-2	3,494	-0.06%
2021/07/19	1	99.20	3	98.13	98.20	-2	3,473	-0.06%
2021/07/16	2	96.30	0	0.00	98.00	2	3,494	0.06%
2021/07/15	6	96.72	2	96.90	97.20	4	3,513	0.11%
2021/07/13	4	97.45	6	97.60	96.10	-2	3,629	-0.05%
2021/07/12	11	98.14	1	98.90	98.20	10	3,627	0.28%
2021/07/09	4	99.05	1	97.50	97.70	3	3,592	0.08%
2021/07/08	3	97.93	8.6	95.90	99.00	-5.6	3,394	-0.16%
2021/07/07	0	88.50	3	90.37	90.00	-3	3,301	-0.09%
2021/07/06	1	87.80	0	0.00	87.90	1	3,262	0.03%
2021/06/30	0	0.00	5	87.90	87.90	-5	3,444	-0.15%
2021/06/29	0	0.00	2	87.90	87.90	-2	3,493	-0.06%
2021/06/28	0	0.00	13.8	88.13	88.80	-13.8	3,503	-0.39%
2021/06/25	10	86.40	9.1	85.82	86.50	1	3,497	0.03%
2021/06/24	2	84.40	7	84.77	85.20	-5	3,737	-0.13%
2021/06/23	0.1	83.75	1	84.00	84.20	-0.9	3,779	-0.02%
2021/06/22	1	82.70	5	83.40	83.50	-4	3,840	-0.10%
2021/06/21	7	82.47	0.1	82.30	82.20	6.9	4,024	0.17%
2021/06/18	13	83.75	0	0.00	83.00	13	4,042	0.32%
2021/06/17	7	84.40	0	0.00	84.50	7	4,042	0.17%
2021/06/16	1	84.70	0	0.00	84.90	1	4,174	0.02%
2021/06/15	0	84.70	5	84.60	84.80	-5	4,225	-0.12%
2021/06/07	0	0.00	2	83.30	83.20	-2	4,463	-0.04%
2021/06/04	4.1	83.80	0	0.00	83.50	4.1	4,489	0.09%
2021/06/03	5	83.60	0	0.00	84.30	5	4,557	0.11%
2021/06/01	0	0.00	1	83.00	83.30	-1	4,589	-0.02%
2021/05/31	0	0.00	11	83.39	82.90	-11	4,651	-0.24%
2021/05/25	11	82.84	0	0.00	82.90	11	4,770	0.23%
2021/05/24	0	0.00	5	81.88	82.70	-5	4,794	-0.10%
2021/05/21	1	81.80	3	82.20	82.20	-2	4,866	-0.04%
2021/05/20	1	81.80	0	0.00	81.10	1	4,900	0.02%
2021/05/19	4	81.38	1	81.90	81.10	3	4,907	0.06%
2021/05/18	2	80.05	0	0.00	81.80	2	4,954	0.04%
2021/05/17	3	80.17	0	0.00	78.20	3	4,939	0.06%
2021/05/14	3	84.73	7	84.14	82.90	-4	4,847	-0.08%
2021/05/13	1	79.37	0	0.00	81.10	1	4,728	0.02%
2021/05/12	4	79.58	8	81.43	81.70	-4	4,657	-0.09%
2021/05/11	0	86.50	0	85.90	86.50	0	4,518	0.00%
2021/05/10	0	0.00	3	87.37	88.80	-3	4,399	-0.07%
2021/05/05	0	0.00	1	85.00	84.90	-1	4,280	-0.02%
2021/05/04	1.1	84.32	5	85.62	83.20	-3.9	4,211	-0.09%
2021/05/03	0	0.00	2	86.10	85.50	-2	4,142	-0.05%
2021/04/29	0	86.00	0	0.00	85.20	0	4,102	0.00%
2021/04/28	0	0.00	23	86.45	86.20	-23	4,075	-0.56%
2021/04/27	0	0.00	2	87.30	86.80	-2	4,072	-0.05%
2021/04/26	20	87.00	268	85.42	86.80	-248	4,042	-6.13%	大賣/鉅額交易
2021/04/23	2	83.25	8	83.59	83.90	-6	3,948	-0.15%
2021/04/22	2	84.50	172	84.82	82.80	-170	3,936	-4.32%	大賣/鉅額交易
2021/04/21	1	83.00	4	83.63	83.90	-3	3,854	-0.08%
2021/04/20	0	0.00	3	83.07	83.40	-3	3,839	-0.08%
2021/04/19	0	0.00	1	82.50	82.30	-1	3,822	-0.03%
2021/04/16	1	80.40	1	80.50	80.40	0	3,714	0.00%
2021/04/15	1	79.70	0	0.00	80.20	1	3,689	0.03%
2021/04/13	4	79.70	0	0.00	79.20	4	3,647	0.11%
2021/04/12	1	79.10	0.4	79.23	79.40	0.6	3,614	0.02%
2021/04/09	0.1	78.50	1	78.60	78.60	-1	3,580	-0.03%
2021/04/08	7	78.47	0	0.00	79.00	7	3,552	0.20%
2021/04/07	2	79.00	2	79.20	79.20	0	3,420	0.00%
2021/04/06	1	78.90	2	79.40	79.20	-1	3,404	-0.03%
2021/04/01	24	78.98	2	79.00	79.10	22	3,361	0.65%
2021/03/31	129	79.09	4.2	79.25	79.70	124.8	3,306	3.77%	大買/鉅額交易
2021/03/30	9.1	78.40	0	0.00	78.40	9.1	3,270	0.28%
2021/03/29	24	78.39	0.2	79.00	78.70	23.8	3,233	0.74%
2021/03/26	0	0.00	1	80.10	80.30	-1	2,985	-0.03%
2021/03/25	5	79.00	0.2	80.50	80.10	4.8	2,951	0.16%
2021/03/24	10	80.59	0.1	80.10	80.10	10	2,915	0.34%
2021/03/23	0	0.00	5	81.90	83.40	-5	2,719	-0.18%
2021/03/22	2	81.70	2	82.50	82.50	0	2,676	0.00%
2021/03/19	8	80.98	0	0.00	80.10	8	2,645	0.30%
2021/03/18	5	83.08	2	82.60	82.50	3	2,508	0.12%
2021/03/17	8	82.85	0.2	82.90	83.10	7.9	2,457	0.32%
2021/03/16	0	0.00	1	81.80	81.80	-1	2,415	-0.04%
2021/03/12	0	0.00	1	79.40	79.40	-1	2,372	-0.04%
2021/03/11	1	78.70	3	78.90	78.70	-2	2,364	-0.08%
2021/03/10	5	78.00	0	0.00	78.00	5	2,283	0.22%
2021/03/09	0	0.00	1	78.10	78.50	-1	2,267	-0.04%
2021/03/08	0	0.00	1	77.40	77.30	-1	2,218	-0.05%
2021/03/05	0	0.00	1	75.90	75.90	-1	2,178	-0.05%
2021/03/04	2	75.60	0	0.00	76.00	2	2,206	0.09%
2021/03/03	3	74.97	3	75.17	75.50	0	2,149	0.00%
2021/03/02	0	0.00	1.1	75.32	75.30	-1.1	2,122	-0.05%
2021/02/26	1	75.00	0	0.00	74.90	1	2,072	0.05%
2021/02/25	0	0.00	2	74.40	74.70	-2	2,017	-0.10%
2021/02/24	2	73.65	0	0.00	73.80	2	2,009	0.10%
2021/02/23	0	0.00	3	74.27	74.10	-3	1,964	-0.15%
2021/02/19	1	71.50	10	72.20	71.70	-9	1,822	-0.49%
2021/02/18	0	0.00	7	72.36	72.30	-7	1,823	-0.38%
2021/02/01	0	0.00	1	68.30	68.30	-1	1,846	-0.05%
2021/01/28	0.3	68.70	1	68.40	68.90	-0.7	1,834	-0.04%
2021/01/27	2	69.00	0	0.00	68.80	2	1,825	0.11%
2021/01/26	0	0.00	2	68.70	68.70	-2	1,823	-0.11%
2021/01/25	0.3	68.80	0	0.00	69.10	0.3	1,824	0.02%
2021/01/20	40	68.30	0	0.00	68.20	40	1,831	2.18%
2021/01/18	30	68.70	0	0.00	68.70	30	1,830	1.64%
2021/01/13	0	0.00	1	70.20	70.20	-1	1,819	-0.05%
2021/01/11	0	0.00	3	70.60	70.90	-3	1,756	-0.17%
2021/01/08	0	0.00	2	70.90	70.90	-2	1,746	-0.11%
2021/01/06	1	70.10	0	0.00	69.80	1	1,713	0.06%
2021/01/05	0	0.00	2	70.80	71.00	-2	1,698	-0.12%
2021/01/04	1	69.30	0	0.00	69.40	1	1,655	0.06%
2020/12/29	0	0.00	5	69.40	69.40	-5	1,631	-0.31%
2020/12/28	2	69.10	0	0.00	69.50	2	1,621	0.12%
2020/12/17	0	69.00	0	0.00	69.00	0	1,541	0.00%
2020/12/16	0	0.00	12	68.40	68.90	-12	1,544	-0.78%
2020/12/15	0	68.20	0	0.00	68.20	0	1,533	0.00%
2020/12/11	0	68.80	0	0.00	68.70	0	1,515	0.00%
2020/12/10	1	69.30	0	0.00	69.10	1	1,500	0.07%
2020/12/08	0	0.00	1	71.00	69.90	-1	1,466	-0.07%
2020/12/01	0	0.00	1	70.00	69.80	-1	1,364	-0.07%
2020/11/30	0	0.00	2	70.35	69.60	-2	1,362	-0.15%
2020/11/26	0	0.00	4	69.28	69.10	-4	1,349	-0.30%
2020/11/25	0.1	69.10	0	0.00	68.90	0.1	1,398	0.00%
2020/11/18	1	69.30	1	69.30	69.30	0	1,553	0.00%
2020/11/17	0	0.00	10	69.30	69.30	-10	1,533	-0.65%
2020/11/16	3	68.97	0	0.00	68.60	3	1,553	0.19%
2020/11/11	0	0.00	1	67.90	68.00	-1	1,509	-0.07%
2020/11/03	0	0.00	0.5	66.60	66.60	-0.5	1,607	-0.03%
2020/10/28	0	0.00	2	66.90	66.90	-2	1,628	-0.12%
2020/10/23	0	0.00	2	66.45	66.30	-2	1,617	-0.12%
2020/10/22	2	66.30	0	0.00	66.20	2	1,638	0.12%
2020/10/21	2	65.65	0	0.00	65.80	2	1,653	0.12%
2020/10/16	0	0.00	1	65.80	65.40	-1	1,716	-0.06%
2020/10/14	0	0.00	1	65.90	65.60	-1	1,757	-0.06%
2020/10/12	10	64.70	0	0.00	64.70	10	1,923	0.52%
2020/09/30	0.2	64.80	0	0.00	64.70	0.2	2,272	0.01%
2020/09/28	2	64.65	0	0.00	64.60	2	2,331	0.09%
2020/09/23	2	65.10	0	0.00	65.30	2	2,427	0.08%
2020/09/15	1	66.70	0	0.00	66.60	1	2,587	0.04%
2020/09/11	1	66.90	1	66.80	66.80	0	2,624	0.00%
2020/09/02	1	67.80	0	0.00	67.50	1	2,887	0.03%
2020/08/31	1	70.00	0	0.00	69.60	1	2,939	0.03%
2020/08/28	0	0.00	3	69.20	68.90	-3	2,921	-0.10%
2020/08/27	0	0.00	2	67.40	67.50	-2	2,920	-0.07%
2020/08/26	0	0.00	1	67.40	66.80	-1	2,906	-0.03%
2020/08/25	0	0.00	3	66.37	66.50	-3	2,979	-0.10%
2020/08/24	2	64.85	0	0.00	64.80	2	3,579	0.06%
2020/08/20	1	64.30	1	64.10	64.10	0	3,668	0.00%
2020/08/19	1	66.30	3	66.80	66.10	-2	3,642	-0.05%
2020/08/14	1	65.50	0	0.00	65.50	1	3,624	0.03%
2020/08/12	0	0.00	1	66.80	67.00	-1	3,596	-0.03%
2020/08/11	2	66.55	6	66.52	66.40	-4	3,598	-0.11%
2020/08/10	0	0.00	2	65.80	65.90	-2	3,623	-0.06%
2020/08/06	0	0.00	3	65.80	66.00	-3	3,676	-0.08%
2020/07/30	1	64.20	0	0.00	64.10	1	3,724	0.03%
2020/07/28	0	0.00	2	63.70	63.30	-2	3,736	-0.05%
2020/07/27	0	0.00	30	63.30	64.00	-30	3,752	-0.80%
2020/07/22	1	65.70	0	0.00	65.80	1	3,718	0.03%
2020/07/21	0	0.00	1.2	65.78	65.70	-1.2	3,707	-0.03%
2020/07/17	2	65.35	1	66.30	65.30	1	3,679	0.03%
2020/07/16	1	66.80	2	67.00	66.10	-1	3,652	-0.03%
2020/07/15	6	71.37	2	71.50	71.40	4	3,554	0.11%
2020/07/14	2	71.60	0.7	71.30	71.30	1.3	3,480	0.04%
2020/07/13	0	0.00	10	71.80	71.80	-10	3,426	-0.29%
2020/07/10	1	71.20	2	71.60	71.10	-1	3,372	-0.03%
2020/07/09	0	0.00	1	72.00	71.90	-1	3,340	-0.03%
2020/07/08	2	71.80	0	0.00	71.90	2	3,314	0.06%
2020/07/07	0	0.00	1	72.00	72.00	-1	3,292	-0.03%
2020/07/06	0	0.00	1	72.00	72.00	-1	3,271	-0.03%
2020/07/03	0	0.00	1	72.70	71.90	-1	3,245	-0.03%
2020/07/02	0	0.00	2	71.85	72.40	-2	3,233	-0.06%
2020/07/01	0.2	71.60	2	71.80	71.70	-1.8	3,203	-0.06%
2020/06/30	0	0.00	10	69.97	70.80	-10	3,182	-0.31%
2020/06/29	1	69.10	3	69.40	69.40	-2	3,209	-0.06%
2020/06/24	3	68.93	0	0.00	69.10	3	3,187	0.09%
2020/06/23	0	0.00	1	68.60	69.00	-1	3,176	-0.03%
2020/06/22	1	68.70	1	68.70	68.60	0	3,174	0.00%
2020/06/19	5	68.90	0	0.00	68.90	5	3,158	0.16%
2020/06/18	1	69.20	0	0.00	69.10	1	3,157	0.03%
2020/06/17	0	0.00	1	68.90	69.40	-1	3,156	-0.03%
2020/06/15	17	69.01	2	68.60	68.60	15	3,222	0.47%
2020/06/12	1	68.50	1	68.60	69.00	0	3,255	0.00%
2020/06/10	0	0.00	18	70.49	70.60	-18	3,222	-0.56%
2020/06/09	10	70.10	0	0.00	69.20	10	3,234	0.31%
2020/06/08	0	0.00	2	69.45	69.80	-2	3,237	-0.06%
2020/06/05	0	0.00	5	68.70	68.30	-5	3,195	-0.16%
2020/06/03	1	68.50	0	0.00	68.40	1	3,176	0.03%
2020/06/02	3	67.20	0	0.00	67.40	3	3,102	0.10%
2020/06/01	0	0.00	1.2	66.98	66.90	-1.2	3,078	-0.04%
2020/05/29	18	67.17	0	0.00	65.30	18	2,978	0.60%
2020/05/28	0	0.00	1	68.80	68.00	-1	2,349	-0.04%
2020/05/26	0.4	68.30	0	0.00	68.30	0.4	2,307	0.02%
2020/05/25	0	0.00	1	67.50	67.50	-1	2,294	-0.04%
2020/05/22	4	67.65	0	0.00	67.10	4	2,294	0.17%
2020/05/20	0.9	67.50	1	67.60	67.40	-0.1	2,262	-0.01%
2020/05/19	1	68.00	1	68.60	67.80	0	2,252	0.00%
2020/05/18	1	67.10	1	67.70	68.00	0	2,226	0.00%
2020/05/15	2	67.25	0	0.00	67.00	2	2,202	0.09%
2020/05/14	4	66.45	0	0.00	66.10	4	2,153	0.19%
2020/05/13	2	66.65	0	0.00	67.00	2	2,125	0.09%
2020/05/04	1	67.10	0	0.00	67.00	1	2,060	0.05%
2020/04/30	5	68.80	1	68.60	68.50	4	2,043	0.20%
2020/04/29	0	0.00	0.6	67.40	67.40	-0.6	2,033	-0.03%
2020/04/27	1	66.80	0.5	66.80	66.80	0.5	2,069	0.02%
2020/04/17	1.3	66.52	0	0.00	66.40	1.3	2,012	0.06%
2020/04/16	1	67.10	1	67.40	67.30	0	1,952	0.00%
2020/04/13	1	68.00	0	0.00	67.50	1	1,914	0.05%
2020/04/10	0	0.00	1	67.90	68.00	-1	1,926	-0.05%
2020/03/31	1	69.40	40	70.60	69.40	-39	1,838	-2.12%
2020/03/24	0	0.00	1	66.00	65.80	-1	1,801	-0.06%
2020/03/23	0	0.00	1	63.20	63.10	-1	1,785	-0.06%
2020/03/20	0	0.00	1	63.90	64.90	-1	1,779	-0.06%
2020/03/19	2	60.55	4	62.00	61.20	-2	1,767	-0.11%
2020/03/18	1	64.60	0	0.00	64.40	1	1,699	0.06%
2020/03/13	0	0.00	5	65.06	66.10	-5	1,603	-0.31%
2020/03/10	2	67.30	0	0.00	68.90	2	1,486	0.13%
2020/03/09	1	67.80	3	67.70	67.70	-2	1,484	-0.13%
2020/03/03	2	68.80	0	0.00	68.70	2	1,489	0.13%
2020/03/02	5	68.32	0	0.00	68.50	5	1,491	0.34%
2020/02/26	4	67.25	1	67.90	67.90	3	1,486	0.20%
2020/02/25	0	0.00	0.6	67.70	67.60	-0.6	1,497	-0.04%
2020/02/20	1	69.20	0	0.00	68.80	1	1,533	0.07%
2020/02/19	3	69.30	0	0.00	69.30	3	1,548	0.19%
2020/02/17	3	68.00	0	0.00	67.90	3	1,753	0.17%
2020/02/14	0	0.00	1	67.90	67.90	-1	1,775	-0.06%
2020/02/13	1	68.20	1	68.30	67.80	0	1,777	0.00%
2020/02/12	3	67.73	0	0.00	67.80	3	1,785	0.17%
2020/02/07	1	67.20	1	67.20	67.20	0	1,828	0.00%
2020/02/06	2	67.90	0	0.00	67.90	2	1,836	0.11%
2020/02/04	7	67.10	0	0.00	67.10	7	1,805	0.39%
2020/02/03	2	66.80	0	0.00	66.80	2	1,806	0.11%
2020/01/31	41	68.25	0	0.00	68.10	41	1,798	2.28%
2020/01/30	3	68.83	0	0.00	68.00	3	1,795	0.17%
2020/01/20	2	72.20	0	0.00	72.10	2	1,750	0.11%
2020/01/15	5.2	72.04	0	0.00	71.70	5.2	1,829	0.28%
2020/01/14	2	72.30	0	0.00	72.20	2	1,854	0.11%
2020/01/09	1	71.60	0	0.00	71.70	1	1,963	0.05%
2020/01/07	0	0.00	1	71.90	72.20	-1	1,994	-0.05%
2020/01/06	2	72.10	0	0.00	72.00	2	1,999	0.10%
2020/01/03	4	72.80	0	0.00	72.70	4	1,997	0.20%
2019/12/25	0	0.00	10	72.90	73.70	-10	2,029	-0.49%
2019/12/24	1	72.60	0	0.00	72.70	1	2,032	0.05%
2019/12/18	3	73.70	0	0.00	73.60	3	1,986	0.15%
2019/12/16	1	74.90	1	74.90	74.40	0	2,026	0.00%
2019/12/13	0	0.00	2	73.50	73.40	-2	2,019	-0.10%
2019/12/11	2	73.60	0	0.00	73.80	2	2,005	0.10%
2019/12/09	2	74.10	0	0.00	74.00	2	1,999	0.10%
2019/12/06	1	74.20	0	0.00	74.20	1	1,990	0.05%
2019/12/05	1	74.80	0	0.00	74.40	1	1,981	0.05%
2019/12/02	3	75.30	0	0.00	75.30	3	1,967	0.15%
2019/11/29	2	76.00	0	0.00	75.70	2	1,962	0.10%
2019/11/26	12	76.50	0	0.00	76.20	12	1,970	0.61%
2019/11/25	3	75.50	0	0.00	76.00	3	1,946	0.15%
2019/11/21	1	77.10	0	0.00	76.80	1	1,983	0.05%
2019/11/20	0	0.00	6	76.97	77.30	-6	1,984	-0.30%
2019/11/19	5	77.90	0	0.00	77.30	5	2,020	0.25%
2019/11/15	0.1	77.00	1	77.50	77.20	-0.9	2,017	-0.04%
2019/11/14	5	76.20	4	76.68	77.00	1	2,000	0.05%
2019/11/13	1	73.50	0	0.00	73.00	1	1,855	0.05%
2019/11/11	1	74.20	0	0.00	74.50	1	1,996	0.05%
2019/11/08	1	75.20	0	0.00	75.10	1	1,988	0.05%
2019/11/07	1	74.90	0	0.00	75.20	1	2,000	0.05%
2019/10/29	0	0.00	1	72.00	72.10	-1	2,012	-0.05%
2019/10/24	0	0.00	1	73.50	74.00	-1	1,968	-0.05%
2019/10/23	10	73.90	0	0.00	73.30	10	1,945	0.51%
2019/10/22	1	72.80	0	0.00	72.50	1	1,903	0.05%
2019/09/18	0	0.00	5	70.80	70.70	-5	1,943	-0.26%
2019/09/11	3	71.27	3	71.00	70.40	0	2,188	0.00%
2019/09/06	0	0.00	1	70.70	70.10	-1	2,209	-0.05%
2019/09/05	1	70.80	0	0.00	70.60	1	2,209	0.05%
2019/09/03	0	0.00	1	70.80	70.40	-1	2,240	-0.04%
2019/09/02	1	70.50	0	0.00	71.20	1	2,237	0.04%
2019/08/26	1	70.60	1	70.90	70.30	0	2,162	0.00%
2019/08/22	2	70.25	2	70.10	70.80	0	2,125	0.00%
2019/08/19	0	0.00	2	69.10	68.20	-2	2,115	-0.09%
2019/08/16	0	0.00	1	69.10	68.80	-1	2,095	-0.05%
2019/08/15	3	69.20	2	69.40	69.10	1	2,065	0.05%
2019/08/14	1	67.00	0	0.00	67.20	1	1,977	0.05%
2019/07/16	1	67.90	0	0.00	67.60	1	1,933	0.05%
2019/07/05	1	70.80	0	0.00	70.50	1	1,928	0.05%
2019/07/04	0	0.00	1	75.00	76.00	-1	1,898	-0.05%
2019/06/11	0	0.00	1	70.80	71.50	-1	1,398	-0.07%
2019/05/31	1	69.00	0	0.00	69.20	1	1,308	0.08%
2019/05/22	0	0.00	3	69.80	69.40	-3	1,231	-0.24%
2019/05/02	0	0.00	0.2	74.60	74.50	-0.2	1,095	-0.02%
2019/04/23	5	75.80	0	0.00	75.80	5	1,022	0.49%
2019/04/19	0.4	76.60	0	0.00	76.60	0.4	1,030	0.04%
2019/04/12	0.8	78.30	0	0.00	78.10	0.8	994	0.08%
2019/04/08	1	78.50	0	0.00	79.20	1	951	0.11%
2019/04/02	0.4	78.70	0	0.00	78.70	0.4	914	0.04%
2019/03/29	1	81.40	0	0.00	80.90	1	888	0.11%
2019/02/13	0	0.00	2	81.40	81.20	-2	1,173	-0.17%
2019/02/12	2	81.70	5	81.70	81.60	-3	1,171	-0.26%
2019/01/29	2	81.50	0	0.00	81.60	2	1,188	0.17%
2019/01/28	2	82.00	0	0.00	81.60	2	1,197	0.17%
2019/01/25	1	82.20	0	0.00	82.50	1	1,217	0.08%
2018/12/04	2	89.80	2	89.50	88.50	0	2,471	0.00%
2018/11/14	0	0.00	1.6	81.90	81.80	-1.6	3,027	-0.05%
2018/11/05	0.4	77.90	0	0.00	77.80	0.4	3,252	0.01%
2018/10/30	0	0.00	0.3	75.40	75.60	-0.3	3,524	-0.01%
2018/10/29	0.1	76.10	0	0.00	76.10	0.1	3,537	0.00%
2018/10/11	0	0.00	2	54.00	54.00	-2	3,437	-0.06%
2018/10/05	0	0.00	5	60.00	59.70	-5	3,387	-0.15%
2018/09/28	5	60.50	0	0.00	60.70	5	3,413	0.15%
2018/09/18	1	57.80	0	0.00	57.70	1	3,390	0.03%
2018/09/14	0	0.00	1	58.40	58.10	-1	3,439	-0.03%
2018/09/12	1	57.10	0	0.00	57.80	1	3,438	0.03%
2018/09/11	1	56.00	0	0.00	56.80	1	3,432	0.03%
2018/09/07	0	0.00	40	58.13	58.20	-40	3,457	-1.16%
2018/09/05	0	0.00	1	59.60	59.30	-1	3,500	-0.03%
2018/08/30	0	0.00	1	62.20	62.80	-1	3,573	-0.03%
2018/08/29	0	0.00	5	61.80	62.00	-5	3,583	-0.14%
2018/08/28	1	61.50	0	0.00	61.50	1	3,611	0.03%
2018/08/17	1	63.40	1	63.30	63.00	0	3,793	0.00%
2018/08/15	2	62.20	1	63.70	62.50	1	3,706	0.03%
2018/08/14	0	0.00	30	59.57	59.40	-30	3,595	-0.83%
2018/08/13	1	59.40	0	0.00	59.00	1	3,711	0.03%
2018/08/10	0	0.00	11	60.98	61.00	-11	3,694	-0.30%
2018/08/08	0	0.00	1	61.50	61.80	-1	3,881	-0.03%
2018/08/06	0	0.00	1	60.10	60.30	-1	3,943	-0.03%
2018/08/03	32	59.17	0	0.00	60.10	32	3,930	0.81%
2018/08/02	0	0.00	30	59.07	58.70	-30	3,914	-0.77%
2018/08/01	0	0.00	20	59.20	59.40	-20	3,903	-0.51%
2018/07/31	0	0.00	4	58.30	58.60	-4	3,883	-0.10%
2018/07/30	1	58.20	1	58.00	58.00	0	3,871	0.00%
2018/07/27	21	62.00	900	61.93	62.00	-879	3,790	-23.19%	大賣/鉅額交易
2018/07/25	0	0.00	17	63.00	62.60	-17	3,689	-0.46%
2018/07/20	1	62.40	0	0.00	61.80	1	3,664	0.03%
2018/07/17	0	0.00	10	63.00	62.70	-10	3,685	-0.27%
2018/07/16	1	62.60	0	0.00	62.60	1	3,682	0.03%
2018/07/12	0	0.00	1	62.30	62.50	-1	3,748	-0.03%
2018/07/11	0	0.00	10	61.96	62.00	-10	3,791	-0.26%
2018/07/05	10	59.70	0	0.00	59.60	10	3,902	0.26%
2018/06/29	0	0.00	20	61.80	62.20	-20	4,158	-0.48%
2018/06/26	20	61.60	2	61.60	61.60	18	4,252	0.42%
2018/06/20	0	0.00	3	63.00	62.40	-3	4,985	-0.06%
2018/06/19	1	62.90	2	63.00	62.80	-1	5,034	-0.02%
2018/06/15	0	0.00	2	61.95	63.20	-2	5,142	-0.04%
2018/06/14	10	61.80	10	62.40	62.20	0	5,170	0.00%
2018/06/12	0	0.00	15	62.81	62.70	-15	5,278	-0.28%
2018/06/07	2	65.10	2	64.70	64.60	0	5,425	0.00%
2018/06/06	0	0.00	16	64.53	65.00	-16	5,485	-0.29%
2018/06/01	36	62.23	0	0.00	62.40	36	5,906	0.61%
2018/05/31	12	61.86	4	62.15	61.30	8	5,903	0.14%
2018/05/30	0	0.00	41	61.66	61.40	-41	5,995	-0.68%
2018/05/29	0	0.00	10	62.40	62.70	-10	6,012	-0.17%
2018/05/28	1	62.60	0	0.00	62.70	1	6,088	0.02%
2018/05/25	2	62.50	2	62.70	62.70	0	6,103	0.00%
2018/05/24	0	0.00	5	61.50	61.40	-5	6,106	-0.08%
2018/05/23	0	0.00	1	61.40	61.20	-1	6,142	-0.02%
2018/05/22	1	61.80	0	0.00	61.90	1	6,171	0.02%
2018/05/21	14	61.73	17	61.34	62.00	-3	6,146	-0.05%
2018/05/17	2	60.00	0	0.00	59.70	2	6,050	0.03%
2018/05/16	30	60.19	6	59.12	60.00	24	6,008	0.40%
2018/05/15	20	58.70	0	0.00	58.60	20	5,886	0.34%
2018/05/14	32	58.98	6	58.50	59.00	26	6,001	0.43%
2018/05/11	1	58.10	0	0.00	58.20	1	5,942	0.02%
2018/05/10	0	0.00	6	58.03	57.90	-6	5,939	-0.10%
2018/05/04	0	0.00	60	57.20	57.00	-60	5,920	-1.01%
2018/05/03	1	58.00	0	0.00	57.60	1	5,916	0.02%
2018/05/02	0	0.00	2	58.30	58.80	-2	5,917	-0.03%
2018/04/25	1	57.70	0	0.00	57.80	1	5,887	0.02%
2018/04/24	0	0.00	3	57.47	58.20	-3	5,892	-0.05%
2018/04/19	1	58.40	1	58.30	58.50	0	5,981	0.00%
2018/04/17	4	57.45	0	0.00	56.80	4	6,013	0.07%
2018/04/13	0	0.00	15	58.67	58.60	-15	5,943	-0.25%
2018/04/11	1	58.20	12	58.15	58.10	-11	5,899	-0.19%
2018/04/10	4	58.60	2	58.40	58.50	2	5,854	0.03%
2018/04/09	2	57.70	7	58.44	58.50	-5	5,787	-0.09%
2018/04/02	1	56.70	0	0.00	56.30	1	5,594	0.02%
2018/03/31	1	56.60	0	0.00	56.40	1	5,597	0.02%
2018/03/30	0.7	56.40	0	0.00	56.40	0.7	5,566	0.01%
2018/03/28	5	57.40	5.1	56.61	57.00	-0.1	5,485	0.00%
2018/03/27	17	58.85	25	58.10	57.00	-8	5,392	-0.15%
2018/03/26	1	58.20	0	0.00	58.00	1	4,942	0.02%
2018/03/23	11	56.75	2	56.20	58.90	9	4,854	0.19%
2018/03/22	17	58.55	0	0.00	57.50	17	4,639	0.37%
2018/03/21	6	58.88	10	59.21	59.10	-4	4,534	-0.09%
2018/03/20	0	0.00	27	57.59	58.10	-27	4,400	-0.61%
2018/03/19	15.6	57.49	9	57.66	58.00	6.6	4,319	0.15%
2018/03/16	13	56.88	3	57.10	57.00	10	4,292	0.23%
2018/03/15	10	56.30	21	57.05	57.40	-11	4,157	-0.26%
2018/03/14	5	55.76	4	55.70	55.60	1	4,021	0.02%
2018/03/13	0	0.00	5	55.30	55.50	-5	3,960	-0.13%
2018/03/12	19.3	55.28	5	55.20	55.40	14.3	3,927	0.36%
2018/03/09	4	54.35	13	54.31	54.20	-9	3,880	-0.23%
2018/03/08	1	54.90	12	55.67	54.70	-11	3,864	-0.28%
2018/03/07	8	53.59	38	54.21	55.30	-30	3,723	-0.81%
2018/03/06	2	52.30	1	52.50	52.30	1	3,379	0.03%
2018/03/05	1	52.80	1	51.90	51.90	0	3,440	0.00%
2018/03/02	3	51.50	0	0.00	51.40	3	3,274	0.09%
2018/02/27	0.1	51.30	2	51.45	51.30	-1.9	3,205	-0.06%
2018/02/26	20	51.60	45	52.00	52.00	-25	3,204	-0.78%
2018/02/23	42	51.18	1	51.00	50.70	41	3,190	1.28%
2018/02/22	3	51.00	2	50.95	50.80	1	3,327	0.03%
2018/02/12	4	47.63	0	0.00	47.60	4	4,078	0.10%
2018/02/09	0	0.00	3	47.22	47.65	-3	4,123	-0.07%
2018/02/08	0	0.00	1	48.80	48.40	-1	4,130	-0.02%
2018/02/07	0	0.00	2	48.90	48.40	-2	4,307	-0.05%
2018/02/06	5	47.55	2	49.30	47.30	3	4,428	0.07%
2018/01/30	0	0.00	65	51.80	51.60	-65	5,010	-1.30%
2018/01/22	0	0.00	3	52.60	52.60	-3	5,025	-0.06%
2018/01/17	0	0.00	24	53.10	53.10	-24	5,056	-0.47%
2018/01/16	0	0.00	9	53.46	53.40	-9	5,001	-0.18%
2018/01/15	5	52.50	5	52.70	52.50	0	4,965	0.00%
2018/01/12	5	52.10	0	0.00	52.10	5	4,958	0.10%
2018/01/11	4	52.95	20	52.30	52.00	-16	4,944	-0.32%
2018/01/10	27	51.65	0	0.00	51.50	27	4,850	0.56%
2018/01/09	8	51.56	0	0.00	51.50	8	4,840	0.17%
2018/01/08	0	0.00	20	51.90	51.70	-20	4,842	-0.41%
2018/01/05	21	51.12	9	51.81	51.80	12	4,806	0.25%
2018/01/04	5	50.40	0	0.00	50.60	5	4,759	0.11%
2018/01/03	16	50.76	0	0.00	50.80	16	4,753	0.34%
2018/01/02	0	0.00	6	50.70	50.50	-6	4,720	-0.13%