萬潤 (6187)-台新-高雄券商分點個股進出

台股 » 個股 » 萬潤 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬潤

(6187)

可現股當沖

股價
249.0
漲跌
▲8.0
漲幅
+3.32%
成交量
2,752張
產業
上櫃其他電子類股
467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

萬潤 (6187)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/03	12	248.92	18.2	247.63	249.00	-6.2	3,130	-0.20%
2024/05/02	23.2	243.70	8	243.81	241.00	15.2	3,113	0.49%
2024/04/30	10	246.95	16.3	244.21	248.50	-6.3	3,104	-0.20%
2024/04/29	6	233.25	6.1	231.44	231.50	-0.1	3,156	0.00%
2024/04/26	16.5	230.23	13	232.15	225.50	3.5	3,320	0.11%
2024/04/25	13.8	228.72	12	229.79	229.00	1.8	3,442	0.05%
2024/04/24	11.6	236.10	8.1	236.90	243.00	3.5	3,542	0.10%
2024/04/23	4	215.00	0	0.00	222.50	4	3,759	0.11%
2024/04/22	1	202.50	7	203.50	202.50	-6	3,889	-0.15%
2024/04/19	2	224.50	2	237.50	224.50	0	3,940	0.00%
2024/04/18	2	250.50	0.1	253.50	249.00	1.9	3,984	0.05%
2024/04/16	3	242.33	2.2	243.20	243.50	0.8	4,158	0.02%
2024/04/15	1	263.00	0	0.00	261.50	1	4,263	0.02%
2024/04/12	2	272.00	0	0.00	271.00	2	4,305	0.05%
2024/04/11	2	259.00	2	259.28	264.00	0	4,324	0.00%
2024/04/10	1	260.00	2	254.00	260.00	-1	4,331	-0.02%
2024/04/09	27.6	274.80	14	275.18	271.00	13.6	4,340	0.31%
2024/04/08	20.2	278.58	28.2	280.23	290.00	-8	4,271	-0.19%
2024/04/03	63.1	287.17	59	286.95	279.50	4.1	4,333	0.09%
2024/04/02	53.3	282.77	29	284.64	284.50	24.3	4,391	0.55%
2024/04/01	25.2	266.16	31.2	267.64	268.00	-6	4,265	-0.14%
2024/03/29	1	249.00	0	248.00	249.00	1	4,203	0.02%
2024/03/28	0	0.00	0.1	242.50	243.00	-0.1	4,268	0.00%
2024/03/27	0	0.00	3.1	245.80	244.00	-3.1	4,272	-0.07%
2024/03/26	4	238.00	1.1	242.15	234.00	3	4,270	0.07%
2024/03/25	1	251.00	0	0.00	251.00	1	4,277	0.02%
2024/03/22	2	250.00	1	258.00	250.50	1	4,284	0.02%
2024/03/21	0	0.00	0	253.00	256.50	0	4,287	0.00%
2024/03/20	4	247.38	2	250.00	252.50	2	4,296	0.05%
2024/03/19	0	0.00	2	244.00	245.00	-2	4,308	-0.05%
2024/03/18	0.3	230.36	0.1	232.50	234.00	0.2	4,406	0.01%
2024/03/15	20	224.92	16.1	225.43	224.00	3.9	4,456	0.09%
2024/03/14	12.4	226.22	18	226.31	224.00	-5.6	4,414	-0.13%
2024/03/13	15.4	249.29	4.3	246.36	242.50	11.2	4,276	0.26%
2024/03/12	18	269.39	19	269.39	269.00	-1	4,220	-0.02%
2024/03/11	44.2	264.45	40.3	264.54	273.50	3.9	4,143	0.09%
2024/03/08	4	249.00	4	263.75	249.00	0	4,005	0.00%
2024/03/07	5	285.20	3.1	280.70	276.50	2	4,008	0.05%
2024/03/06	5	280.70	47	286.40	295.00	-42	4,046	-1.04%
2024/03/05	0	0.00	11	268.73	270.00	-11	4,130	-0.27%
2024/03/04	0	0.00	29.9	262.98	266.00	-29.9	4,148	-0.72%
2024/03/01	1	251.50	25	251.50	252.00	-24	4,162	-0.58%
2024/02/29	0	0.00	2	237.00	243.00	-2	4,184	-0.05%
2024/02/27	4	230.63	1	235.00	234.00	3	4,202	0.07%
2024/02/26	1	245.00	0	0.00	244.00	1	4,287	0.02%
2024/02/23	1	247.00	50	253.70	247.00	-49	4,355	-1.12%
2024/02/22	39.6	241.39	46.3	240.08	246.00	-6.7	4,496	-0.15%
2024/02/21	56	233.67	9.1	233.05	232.00	47	4,392	1.07%
2024/02/20	24.1	233.10	25	233.66	229.00	-0.9	4,354	-0.02%
2024/02/19	12.4	224.78	13.5	221.87	221.00	-1.1	4,300	-0.03%
2024/02/16	22	214.86	95.1	223.09	228.00	-73.1	4,383	-1.67%
2024/02/15	10	199.15	19	201.79	208.00	-9	4,354	-0.21%
2024/02/05	14	195.82	3	194.33	196.00	11	4,376	0.25%
2024/02/02	2	196.00	4.1	195.01	196.00	-2.1	4,387	-0.05%
2024/02/01	6	192.33	7	193.00	193.50	-1	4,392	-0.02%
2024/01/31	1	193.00	5.1	190.89	191.50	-4.1	4,415	-0.09%
2024/01/30	2.1	191.29	16	187.55	192.00	-13.9	4,402	-0.32%
2024/01/29	9.1	180.20	4	179.13	181.00	5.1	4,396	0.12%
2024/01/26	1.2	176.30	0	0.00	178.00	1.2	4,458	0.03%
2024/01/25	0.3	176.00	4	178.00	177.00	-3.7	4,486	-0.08%
2024/01/24	3	174.00	10.6	174.22	174.50	-7.6	4,474	-0.17%
2024/01/23	72	178.01	45.3	177.71	178.50	26.7	4,476	0.60%
2024/01/22	52.3	174.08	99.5	175.41	179.00	-47.2	4,365	-1.08%
2024/01/19	78.2	167.90	46	166.30	166.00	32.2	4,240	0.76%
2024/01/18	61.1	166.11	73.8	166.50	170.00	-12.7	4,087	-0.31%
2024/01/17	62.3	166.58	71.6	166.55	165.00	-9.3	3,969	-0.23%
2024/01/16	23.4	155.51	22	157.00	158.50	1.4	3,749	0.04%
2024/01/15	12.8	152.77	36.4	152.95	153.00	-23.6	3,860	-0.61%
2024/01/12	27.2	151.62	18	149.94	148.50	9.2	4,040	0.23%
2024/01/11	30	152.38	56	152.78	152.50	-26	4,050	-0.64%
2024/01/10	28.5	149.12	13.1	148.79	148.00	15.4	4,024	0.38%
2024/01/09	78	148.85	34.1	148.84	149.00	44	3,974	1.11%
2024/01/08	21.1	142.24	27	141.98	145.50	-6	3,909	-0.15%
2024/01/05	3	139.83	9.2	141.60	142.50	-6.2	3,922	-0.16%
2024/01/03	11.1	138.41	17	138.76	139.50	-6	4,151	-0.14%
2024/01/02	6	143.75	9	142.56	142.00	-3	4,238	-0.07%
2023/12/29	72	144.10	58.4	144.65	141.00	13.6	4,492	0.30%
2023/12/28	46.4	144.75	60.3	144.08	148.50	-13.9	4,421	-0.31%
2023/12/27	14	139.07	14	139.14	138.50	0	4,443	0.00%
2023/12/26	54	139.69	39	138.12	137.50	15	4,609	0.33%
2023/12/25	2	138.00	27	137.89	140.00	-25	4,652	-0.54%
2023/12/22	4	133.38	3	134.67	133.50	1	4,589	0.02%
2023/12/20	5	133.90	6	135.17	133.00	-1	4,699	-0.02%
2023/12/19	6	133.17	1	131.50	134.50	5	4,738	0.11%
2023/12/18	1	131.00	1	133.00	133.00	0	4,743	0.00%
2023/12/15	6	133.25	11	132.50	132.00	-5	4,742	-0.11%
2023/12/14	9	134.28	8	134.88	133.50	1	4,734	0.02%
2023/12/13	46	136.71	31	136.31	133.50	15	4,711	0.32%
2023/12/12	21	138.43	16.1	138.13	139.50	4.9	4,612	0.11%
2023/12/11	5	133.00	12.1	134.68	135.50	-7.1	4,576	-0.15%
2023/12/08	7	136.29	8.1	136.00	136.00	-1.1	4,548	-0.02%
2023/12/07	11	135.91	8.1	135.86	135.00	2.9	4,542	0.06%
2023/12/06	7	133.07	25	132.88	134.50	-18	4,543	-0.40%
2023/12/05	10	128.85	0	0.00	127.50	10	4,540	0.22%
2023/12/04	14	132.86	2	133.25	132.50	12	4,537	0.26%
2023/12/01	25	135.04	16.1	135.21	133.00	8.9	4,538	0.20%
2023/11/30	41.3	136.52	37.1	136.63	134.00	4.2	4,498	0.09%
2023/11/29	7	133.36	26	134.40	134.00	-19	4,406	-0.43%
2023/11/28	2	131.50	1	133.00	133.00	1	4,392	0.02%
2023/11/27	12	131.58	4	132.88	129.50	8	4,379	0.18%
2023/11/24	7	132.43	23	132.50	132.50	-16	4,364	-0.37%
2023/11/23	39	132.91	18.1	132.12	131.50	20.9	4,353	0.48%
2023/11/22	18.1	134.00	21.1	135.76	137.50	-3	4,273	-0.07%
2023/11/21	51.3	139.15	38	139.71	136.50	13.3	4,217	0.32%
2023/11/20	12	136.42	17	137.15	138.50	-5	4,107	-0.12%
2023/11/17	13.2	134.70	19.5	135.62	136.00	-6.3	4,061	-0.16%
2023/11/16	30	134.32	27.7	133.79	132.00	2.3	4,040	0.06%
2023/11/15	26.3	135.29	31.9	135.92	131.50	-5.7	3,993	-0.14%
2023/11/14	39.2	129.97	63	132.02	134.50	-23.9	3,915	-0.61%
2023/11/13	26	128.63	25	129.74	127.00	1	3,877	0.03%
2023/11/10	14	122.82	6	123.83	123.00	8	3,841	0.21%
2023/11/09	2	125.00	12.1	126.16	127.00	-10.1	3,859	-0.26%
2023/11/08	19	127.05	6	126.92	126.50	13	3,877	0.34%
2023/11/07	0	0.00	2	130.50	129.50	-2	3,897	-0.05%
2023/11/06	2	131.25	16	131.56	131.50	-14	4,019	-0.35%
2023/11/03	14.1	128.48	18	129.47	130.00	-3.9	4,091	-0.10%
2023/11/02	1	123.00	18	123.53	124.00	-17	4,091	-0.42%
2023/11/01	2	118.00	3	117.33	117.50	-1	4,215	-0.02%
2023/10/31	9.3	120.78	15.4	119.95	117.00	-6.2	4,353	-0.14%
2023/10/30	5	122.30	8	120.81	122.00	-3	4,452	-0.07%
2023/10/27	28.6	123.29	10.2	121.78	120.50	18.5	4,646	0.40%
2023/10/26	16.2	126.54	3	125.83	125.50	13.2	4,938	0.27%
2023/10/25	13.1	129.55	26	131.23	130.00	-12.9	5,158	-0.25%
2023/10/24	35.3	128.51	14.3	129.26	130.00	21	5,207	0.40%
2023/10/23	102.8	133.73	81	133.78	130.50	21.8	5,323	0.41%	大買/
2023/10/20	52.6	132.24	65.1	133.10	135.00	-12.5	5,257	-0.24%
2023/10/19	19	129.26	17.1	131.29	134.00	1.9	5,093	0.04%
2023/10/18	16	130.34	14.1	129.43	128.00	2	5,169	0.04%
2023/10/17	18.2	131.44	3.7	132.43	130.00	14.5	5,266	0.28%
2023/10/16	14	132.50	14	133.32	133.00	0	5,414	0.00%
2023/10/13	28	134.55	50.1	135.45	136.00	-22.1	5,513	-0.40%
2023/10/12	32	136.14	39.3	138.19	135.50	-7.3	5,712	-0.13%
2023/10/11	25	136.26	29	137.21	133.00	-4	5,776	-0.07%
2023/10/06	34	134.94	34	134.47	133.00	0	5,702	0.00%
2023/10/05	83	132.62	83.1	132.79	135.00	-0.1	5,742	0.00%
2023/10/04	23	121.24	30	123.50	125.50	-7	5,532	-0.13%
2023/10/03	40	124.08	34	123.81	124.50	6	5,512	0.11%
2023/10/02	48	119.33	68	121.27	124.00	-20	5,544	-0.36%
2023/09/28	13	109.42	22.1	109.73	113.00	-9.1	5,453	-0.17%
2023/09/27	1	102.00	2	103.00	103.00	-1	5,465	-0.02%
2023/09/26	6	104.08	7	103.71	103.00	-1	5,630	-0.02%
2023/09/25	29	103.57	28	103.88	105.00	1	5,653	0.02%
2023/09/22	6	101.13	8	102.66	101.00	-2	5,615	-0.04%
2023/09/21	0	0.00	0.1	95.99	95.80	-0.1	5,575	0.00%
2023/09/20	4	98.40	3	96.93	97.50	1	5,591	0.02%
2023/09/19	6	97.70	0	97.10	96.30	6	5,601	0.11%
2023/09/18	2	99.45	1.1	99.67	99.30	0.9	5,609	0.02%
2023/09/15	1	101.50	0	0.00	100.50	1	5,613	0.02%
2023/09/14	2	99.90	13	100.38	101.50	-11	5,624	-0.20%
2023/09/13	4	94.70	3	97.00	97.00	1	5,626	0.02%
2023/09/12	13	96.02	9	96.07	95.80	4	5,629	0.07%
2023/09/11	7	97.59	5	97.92	97.40	2	5,630	0.04%
2023/09/08	11	98.89	13	99.79	100.50	-2	5,668	-0.04%
2023/09/07	5.1	104.80	9	102.44	101.50	-3.9	5,758	-0.07%
2023/09/06	5	107.50	3	106.00	106.00	2	5,801	0.03%
2023/09/05	0	0.00	1	109.00	109.00	-1	5,863	-0.02%
2023/09/04	5.1	107.09	6.6	107.08	107.00	-1.5	6,205	-0.02%
2023/09/01	4.1	107.88	6	106.92	106.00	-1.9	6,424	-0.03%
2023/08/31	2	108.75	2	109.50	109.00	0	6,526	0.00%
2023/08/30	2	109.50	5	110.10	109.50	-3	6,626	-0.05%
2023/08/29	4	106.38	4	107.50	107.50	0	6,722	0.00%
2023/08/28	14	106.64	18	107.11	106.50	-4	6,755	-0.06%
2023/08/25	1	110.00	4	109.13	108.00	-3	6,749	-0.04%
2023/08/24	12	113.46	6	111.83	112.50	6	6,748	0.09%
2023/08/23	1	109.00	1	109.00	110.50	0	6,706	0.00%
2023/08/22	10	111.05	6	109.17	109.00	4	6,703	0.06%
2023/08/21	2	108.25	4	108.63	109.50	-2	6,684	-0.03%
2023/08/18	30.1	109.36	27	108.20	107.00	3.1	6,658	0.05%
2023/08/17	26.7	114.21	17	114.59	116.00	9.7	6,566	0.15%
2023/08/16	4	109.88	2	110.00	111.00	2	6,434	0.03%
2023/08/15	4	111.38	33	113.33	110.50	-29	6,403	-0.45%
2023/08/14	3	110.83	4	108.75	110.50	-1	6,365	-0.02%
2023/08/11	38	110.99	4	110.38	111.00	34	6,327	0.54%
2023/08/10	26.1	111.49	26.1	111.86	109.00	0	6,267	0.00%
2023/08/09	18	119.94	24.3	119.99	120.00	-6.3	6,122	-0.10%
2023/08/08	28.2	128.60	20.1	127.52	127.00	8.1	6,007	0.13%
2023/08/07	37	126.00	43	126.27	129.00	-6	5,924	-0.10%
2023/08/04	96.2	122.69	56	123.29	123.00	40.2	5,761	0.70%
2023/08/02	10	123.50	21.9	123.75	121.00	-11.9	5,609	-0.21%
2023/08/01	60	137.38	54	136.11	128.00	6	5,469	0.11%
2023/07/31	65.5	144.91	86.5	144.63	142.00	-21.1	5,244	-0.40%
2023/07/28	84.1	140.71	60.9	141.42	138.50	23.2	4,877	0.48%
2023/07/27	28	137.59	23	138.61	134.50	5	4,615	0.11%
2023/07/26	40	141.19	43	141.45	135.50	-3	4,508	-0.07%
2023/07/25	50.4	133.91	58	134.92	135.50	-7.6	4,311	-0.18%
2023/07/24	16.2	126.87	11.3	128.53	130.50	4.9	4,127	0.12%
2023/07/21	48.3	131.34	24.2	133.94	131.00	24.1	4,042	0.60%
2023/07/20	24.3	129.99	39.2	131.03	133.00	-14.9	3,895	-0.38%
2023/07/19	61.2	128.05	66.1	126.69	123.50	-5	3,732	-0.13%
2023/07/18	35.1	121.47	33	121.82	122.00	2.1	3,541	0.06%
2023/07/17	94.9	124.20	83.1	122.91	121.50	11.8	3,395	0.35%
2023/07/14	16.1	114.29	42.8	117.36	118.50	-26.7	3,138	-0.85%
2023/07/13	34	107.99	32	108.31	108.00	2	2,953	0.07%
2023/07/12	37	108.40	49.7	108.23	104.50	-12.7	2,876	-0.44%
2023/07/11	20	109.18	19	108.68	107.00	1	2,720	0.04%
2023/07/10	11	109.14	9	107.56	108.50	2	2,633	0.08%
2023/07/07	40	108.41	50.6	107.85	109.00	-10.6	2,564	-0.41%
2023/07/06	32.1	103.49	53	105.87	110.00	-20.9	2,354	-0.89%
2023/07/05	60	99.64	57	100.01	100.00	3	2,245	0.13%
2023/07/04	26.2	94.85	40.7	96.44	100.00	-14.5	2,125	-0.68%
2023/07/03	12.2	90.64	13	91.35	91.50	-0.8	1,948	-0.04%
2023/06/30	12.8	88.41	19	87.22	89.80	-6.2	1,898	-0.32%
2023/06/29	4	84.20	5	83.62	84.20	-1	1,846	-0.05%
2023/06/28	6.2	83.35	12	83.50	82.40	-5.8	1,832	-0.32%
2023/06/27	0	86.95	2	86.10	85.50	-2	1,803	-0.11%
2023/06/26	3	87.67	8	87.00	86.30	-5	1,787	-0.28%
2023/06/21	5	89.58	3	88.80	89.60	2	1,774	0.11%
2023/06/20	5	91.48	12	90.89	89.40	-7	1,764	-0.40%
2023/06/19	8	90.60	4	89.58	91.30	4	1,744	0.23%
2023/06/16	10	89.75	3	89.33	89.00	7	1,714	0.41%
2023/06/15	2	89.05	9.5	88.76	89.00	-7.5	1,692	-0.44%
2023/06/14	13.2	92.17	10	91.49	90.00	3.2	1,662	0.19%
2023/06/13	21.4	93.67	18	93.41	92.60	3.4	1,589	0.21%
2023/06/12	9.1	90.34	16	90.67	89.60	-6.9	1,461	-0.47%
2023/06/09	13	91.78	10	91.87	90.60	3	1,383	0.22%
2023/06/08	46	93.38	50.4	93.60	93.40	-4.4	1,307	-0.34%
2023/06/07	9	89.42	55.4	90.74	91.80	-46.4	966	-4.80%
2023/06/06	30.1	82.80	15.5	82.25	83.50	14.6	746	1.95%
2023/06/05	21.4	77.74	40	79.11	81.00	-18.7	640	-2.91%
2023/06/02	11.4	75.81	14.2	75.60	74.50	-2.8	537	-0.52%
2023/06/01	3	72.57	2.1	72.00	72.60	1	439	0.22%
2023/05/31	40	70.62	1	71.50	69.20	39	398	9.80%
2023/05/30	1	69.80	7	69.10	69.80	-6	385	-1.56%
2023/05/29	6	67.98	6	68.30	67.70	0	376	0.00%
2023/05/26	23	67.60	11	68.61	68.40	12	389	3.08%
2023/05/25	3	67.00	6	67.57	69.20	-3	379	-0.79%
2023/05/24	7	65.56	2	65.65	65.70	5	366	1.36%
2023/05/23	1	65.60	5	65.22	65.50	-4	374	-1.07%
2023/05/22	0	0.00	3	64.97	65.00	-3	396	-0.76%
2023/05/19	1	64.20	2	64.20	64.20	-1	462	-0.22%
2023/05/18	3	64.10	2	64.40	64.10	1	479	0.21%
2023/05/17	2	61.75	1	62.00	61.50	1	469	0.21%
2023/05/16	1	61.00	2	61.00	61.00	-1	468	-0.21%
2023/05/11	0.5	61.20	0	0.00	61.00	0.5	478	0.10%
2023/05/08	1	61.30	0	0.00	61.10	1	490	0.20%
2023/05/05	2	61.05	0	0.00	61.60	2	495	0.40%
2023/05/03	1	61.30	0	61.60	61.20	1	515	0.19%
2023/04/24	1	63.50	0	0.00	63.40	1	526	0.19%
2023/04/21	2	65.65	0	0.00	64.00	2	527	0.38%
2023/04/20	1	65.70	0	0.00	65.30	1	526	0.19%
2023/04/18	1	66.60	0	0.00	66.50	1	523	0.19%
2023/04/17	0	0.00	0	67.20	67.10	0	523	0.00%
2023/04/13	5	67.56	11	67.70	67.00	-6	525	-1.14%
2023/04/12	1	68.41	0	0.00	68.80	1	522	0.19%
2023/04/11	0	69.02	3	68.70	69.00	-3	524	-0.57%
2023/04/10	0	69.60	2	67.95	67.80	-2	532	-0.38%
2023/04/07	1	67.41	1	67.40	67.90	0	532	0.00%
2023/04/06	1	67.71	0	0.00	67.50	1	535	0.19%
2023/03/31	0	68.50	12	68.44	68.30	-12	545	-2.20%
2023/03/29	1	66.71	5	66.80	66.80	-4	558	-0.72%
2023/03/28	0	67.92	0	0.00	67.00	0	575	0.00%
2023/03/27	3	68.17	1	68.20	68.00	2	580	0.34%
2023/03/24	5	68.52	1	68.80	68.60	4	587	0.68%
2023/03/23	4	67.93	0	0.00	68.40	4	593	0.67%
2023/03/22	0.1	67.80	2	67.95	68.00	-2	597	-0.33%
2023/03/21	0	0.00	1	67.10	67.20	-1	603	-0.17%
2023/03/20	1	65.50	1	67.40	67.10	0	616	0.00%
2023/03/17	1	65.50	0	0.00	65.60	1	651	0.15%
2023/03/16	4	65.90	2	65.20	65.20	2	682	0.29%
2023/03/15	13	67.89	0	0.00	67.20	13	744	1.75%
2023/03/14	0	0.00	1	68.20	68.00	-1	817	-0.12%
2023/03/10	5.1	69.23	0	0.00	68.20	5.1	968	0.53%
2023/03/09	2	71.75	1	71.40	71.20	1	973	0.10%
2023/03/08	1	72.60	0	0.00	72.00	1	981	0.10%
2023/03/07	3	71.63	2	71.90	71.60	1	982	0.10%
2023/03/06	1	71.70	8	71.60	71.50	-7	977	-0.72%
2023/03/03	1	71.90	0	0.00	71.90	1	995	0.10%
2023/03/02	1	73.00	3	72.43	72.10	-2	1,012	-0.20%
2023/02/24	0	0.00	1	73.00	72.00	-1	996	-0.10%
2023/02/23	1	71.80	0	0.00	71.20	1	975	0.10%
2023/02/22	0	0.00	1	70.00	70.30	-1	976	-0.10%
2023/02/21	0	0.00	2	71.70	71.60	-2	982	-0.20%
2023/02/20	19.1	72.13	3	72.27	72.00	16.1	1,004	1.60%
2023/02/17	21.2	72.16	14	72.01	72.40	7.2	1,015	0.70%
2023/02/16	2.1	67.72	16.3	69.25	70.90	-14.3	955	-1.49%
2023/02/15	1.3	66.45	1	66.80	66.30	0.3	943	0.03%
2023/02/14	0	0.00	0	67.20	67.10	0	948	0.00%
2023/02/13	1	65.60	4	65.80	65.90	-3	957	-0.31%
2023/02/10	2	66.30	1	66.10	66.00	1	966	0.10%
2023/02/09	2	67.80	2	67.50	67.10	0	965	0.00%
2023/02/08	0	0.00	1	68.20	68.40	-1	966	-0.10%
2023/02/07	0	0.00	1	66.90	67.80	-1	962	-0.10%
2023/02/06	1.1	67.02	1	67.00	66.90	0.1	960	0.01%
2023/02/03	3	67.40	1	67.50	67.50	2	959	0.21%
2023/02/02	17	67.67	4	67.78	68.10	13	958	1.36%
2023/02/01	7	66.40	5	66.80	67.00	2	951	0.21%
2023/01/31	1.1	65.50	1	65.00	65.70	0.1	956	0.01%
2023/01/30	2	65.65	3	65.23	65.80	-1	963	-0.10%
2023/01/17	3	62.47	0	0.00	62.30	3	957	0.31%
2023/01/16	0	0.00	6	62.62	62.50	-6	965	-0.62%
2023/01/13	1	63.00	3	62.90	62.30	-2	979	-0.20%
2023/01/12	1.1	63.55	0	0.00	62.60	1.1	988	0.11%
2023/01/11	1	64.40	0	0.00	63.40	1	997	0.10%
2023/01/10	0	0.00	1	64.00	64.00	-1	1,013	-0.10%
2023/01/09	0	0.00	2	64.45	64.20	-2	1,027	-0.19%
2023/01/06	0	0.00	4	62.90	63.60	-4	1,041	-0.38%
2023/01/03	0	0.00	1	62.80	62.90	-1	1,081	-0.09%
2022/12/29	2	60.45	3	60.70	61.00	-1	1,100	-0.09%
2022/12/28	4.2	62.36	2	61.70	61.20	2.2	1,101	0.20%
2022/12/27	0.1	64.30	0	0.00	64.00	0.1	1,096	0.01%
2022/12/26	3	64.00	0	0.00	63.70	3	1,105	0.27%
2022/12/22	2	65.20	16	64.40	64.40	-14	1,109	-1.26%
2022/12/21	1	65.00	1.6	65.10	65.00	-0.6	1,114	-0.05%
2022/12/20	5	65.26	6	64.92	64.30	-1	1,116	-0.09%
2022/12/19	0	0.00	3	68.00	67.80	-3	1,120	-0.27%
2022/12/16	14	69.29	1	70.00	69.20	13	1,123	1.16%
2022/12/15	3	71.00	6.1	70.78	71.10	-3.1	1,122	-0.28%
2022/12/14	4	69.50	0	0.00	69.60	4	1,118	0.36%
2022/12/13	13	69.42	0	0.00	69.00	13	1,116	1.16%
2022/12/12	18.1	69.49	8	69.96	69.40	10.1	1,113	0.91%
2022/12/09	18.5	71.48	8	71.24	70.30	10.5	1,106	0.95%
2022/12/08	8	72.58	12	72.68	72.40	-4	1,091	-0.37%
2022/12/07	16	72.84	4	73.15	71.10	12	1,075	1.12%
2022/12/06	8.2	72.75	10	72.40	71.80	-1.8	1,029	-0.18%
2022/12/05	16.2	71.63	25	72.70	74.10	-8.8	960	-0.92%
2022/12/02	12	68.93	17	68.28	67.40	-5	869	-0.58%
2022/12/01	2	65.60	13	65.32	65.10	-11	812	-1.35%
2022/11/30	0	0.00	5	64.20	64.10	-5	806	-0.62%
2022/11/29	0.1	62.10	0	0.00	62.40	0.1	818	0.01%
2022/11/28	2.1	62.22	0	0.00	62.50	2.1	841	0.25%
2022/11/25	4.6	64.04	1	63.40	63.00	3.6	929	0.39%
2022/11/24	18.2	64.27	20	63.75	64.40	-1.8	971	-0.19%
2022/11/23	6	61.50	0	0.00	60.80	6	975	0.62%
2022/11/18	1.2	63.67	1	63.80	61.50	0.2	1,014	0.02%
2022/11/17	1	63.40	1	63.30	63.10	0	1,011	0.00%
2022/11/16	3	63.17	9	63.56	64.10	-6	1,014	-0.59%
2022/11/15	25	63.34	21	63.54	63.10	4	1,051	0.38%
2022/11/14	3	60.63	0	0.00	60.80	3	1,055	0.28%
2022/11/11	5	60.80	4	61.43	60.10	1	1,051	0.10%
2022/11/10	1	59.30	3	59.97	59.20	-2	1,047	-0.19%
2022/11/09	6	59.78	6.4	60.09	60.60	-0.4	1,050	-0.03%
2022/11/08	8	59.33	5	60.14	58.60	3	1,045	0.29%
2022/11/07	3	58.87	1.1	59.03	59.30	1.9	1,042	0.18%
2022/11/04	5	57.26	6	58.00	59.20	-1	1,040	-0.10%
2022/11/03	3	57.63	2	57.75	57.80	1	1,039	0.10%
2022/11/02	2	58.45	3	58.07	58.40	-1	1,037	-0.10%
2022/11/01	2	57.40	1	57.50	57.40	1	1,036	0.10%
2022/10/31	6	56.55	12	57.21	56.90	-6	1,040	-0.58%
2022/10/27	0	0.00	1	56.70	56.30	-1	1,045	-0.10%
2022/10/26	6	53.73	0	0.00	54.40	6	1,043	0.57%
2022/10/25	2	56.20	2	56.00	55.60	0	1,034	0.00%
2022/10/24	4	57.50	7	57.64	57.70	-3	1,031	-0.29%
2022/10/21	6	55.67	0	0.00	55.60	6	1,028	0.58%
2022/10/20	1	56.70	1	57.60	57.60	0	1,018	0.00%
2022/10/19	1	58.00	1	58.30	58.50	0	1,016	0.00%
2022/10/18	5	59.92	3	59.60	59.10	2	1,011	0.20%
2022/10/17	3	57.27	4	57.70	60.20	-1	1,006	-0.10%
2022/10/14	2	58.55	3	59.23	59.50	-1	997	-0.10%
2022/10/13	9	58.10	10	57.99	56.20	-1	994	-0.10%
2022/10/12	1	61.90	0	0.00	61.70	1	986	0.10%
2022/10/11	3.1	62.27	2	61.50	61.70	1.1	999	0.11%
2022/10/07	169	63.89	5	63.88	63.50	164	991	16.54%	大買/鉅額交易
2022/10/06	2	68.20	0	0.00	68.20	2	977	0.20%
2022/10/05	10.1	70.73	6	70.13	69.10	4.1	980	0.42%
2022/10/04	11	68.35	4	68.65	69.30	7	981	0.71%
2022/10/03	1	65.70	0	0.00	66.10	1	981	0.10%
2022/09/30	79	66.61	2	65.75	67.00	77	980	7.85%
2022/09/29	2	66.75	1	67.00	66.00	1	981	0.10%
2022/09/28	4	69.63	2	68.90	66.90	2	978	0.20%
2022/09/27	0	0.00	4.1	72.08	72.30	-4.1	975	-0.42%
2022/09/26	110.9	70.24	3	71.70	70.80	107.9	979	11.01%	大買/鉅額交易
2022/09/23	5	77.18	5	77.38	76.30	0	978	0.00%
2022/09/22	3	78.83	2	78.60	78.90	1	976	0.10%
2022/09/21	5	79.90	0	0.00	79.80	5	976	0.51%
2022/09/20	31	81.68	3	81.30	81.70	28	974	2.87%
2022/09/19	5	81.12	5	81.16	80.50	0	976	0.00%
2022/09/16	1	82.60	1	83.80	82.30	0	978	0.00%
2022/09/15	12.3	85.00	9	84.81	83.70	3.3	988	0.33%
2022/09/14	4	83.58	2	82.10	84.40	2	981	0.20%
2022/09/13	4.3	83.60	10	83.23	84.00	-5.8	984	-0.58%
2022/09/12	4	80.70	3	80.70	80.60	1	990	0.10%
2022/09/08	5	80.22	9	80.56	80.50	-4	1,020	-0.39%
2022/09/07	1.1	79.82	0	0.00	79.70	1.1	1,033	0.11%
2022/09/06	34	79.97	18	79.67	79.60	16	1,053	1.52%
2022/09/05	14	82.54	8	81.78	81.70	6	1,077	0.56%
2022/09/02	12	86.80	7	87.31	85.10	5	1,073	0.47%
2022/09/01	45	88.02	44	87.99	86.50	1	1,068	0.09%
2022/08/31	27	85.99	32.4	86.37	87.10	-5.4	993	-0.54%
2022/08/30	39.1	83.86	18	82.89	84.60	21.1	929	2.27%
2022/08/29	4	78.45	4	78.13	78.30	0	903	0.00%
2022/08/26	11	82.86	4	81.98	81.60	7	904	0.77%
2022/08/25	163	81.81	9	80.79	82.40	154	895	17.21%	大買/鉅額交易
2022/08/24	32	78.19	0	0.00	78.20	32	897	3.56%
2022/08/23	27.1	78.69	0	0.00	78.50	27.1	931	2.91%
2022/08/22	23	83.93	10	83.96	81.00	13	923	1.41%
2022/08/19	176	83.31	14	83.44	86.70	162	857	18.90%	大買/鉅額交易
2022/08/18	3	78.57	4	78.50	78.90	-1	825	-0.12%
2022/08/17	3.2	78.62	1	78.30	78.50	2.2	827	0.27%
2022/08/16	53	79.33	2	78.55	79.40	51	840	6.07%
2022/08/15	0	0.00	1	76.40	76.90	-1	833	-0.12%
2022/08/12	50	75.44	1	73.50	75.50	49	832	5.89%
2022/08/11	2	73.90	1	74.80	73.30	1	835	0.12%
2022/08/10	1.5	72.65	0	0.00	72.40	1.5	843	0.17%
2022/08/05	2	73.10	1	73.90	74.30	1	859	0.12%
2022/08/04	2	70.45	1	71.10	71.10	1	878	0.11%
2022/08/03	1	71.50	3	70.93	71.10	-2	879	-0.23%
2022/08/02	3.1	72.23	0	0.00	72.30	3.1	884	0.35%
2022/08/01	2.1	75.27	0	0.00	75.30	2.1	886	0.24%
2022/07/28	0	0.00	1	75.40	75.10	-1	904	-0.11%
2022/07/27	1	75.80	1	75.60	76.40	0	913	0.00%
2022/07/26	2	76.60	1	77.00	75.90	1	954	0.10%
2022/07/25	0	0.00	1	77.70	79.00	-1	984	-0.10%
2022/07/22	2	79.15	2	79.15	78.50	0	990	0.00%
2022/07/21	5	78.10	0	0.00	79.20	5	997	0.50%
2022/07/20	2	78.35	5.1	79.46	77.50	-3.1	1,000	-0.31%
2022/07/19	9	77.34	2.4	77.64	77.30	6.6	1,002	0.66%
2022/07/18	2	76.00	4	78.38	80.00	-2	1,013	-0.20%
2022/07/15	3.4	75.69	5	74.84	75.80	-1.6	998	-0.16%
2022/07/14	12.1	71.26	17	72.27	72.70	-4.9	993	-0.49%
2022/07/13	2	71.50	19	71.39	71.20	-17	992	-1.71%
2022/07/12	23	70.06	3	69.40	69.30	20	1,005	1.99%
2022/07/08	1.1	77.44	2	78.30	78.50	-0.9	1,011	-0.09%
2022/07/07	3	74.80	0	0.00	75.70	3	1,010	0.30%
2022/07/06	1	76.00	9	74.79	74.80	-8	1,023	-0.78%
2022/07/05	2.1	75.03	5	77.04	77.00	-2.9	1,042	-0.27%
2022/07/04	1	74.80	0	0.00	74.60	1	1,051	0.10%
2022/07/01	12	76.64	1	77.50	75.00	11	1,056	1.04%
2022/06/30	5	80.98	1	81.30	81.10	4	1,044	0.38%
2022/06/29	5	84.08	3	84.33	84.10	2	1,079	0.19%
2022/06/28	3	85.40	4	85.35	86.20	-1	1,099	-0.09%
2022/06/27	2	86.10	3	86.33	86.80	-1	1,111	-0.09%
2022/06/24	2.2	84.73	2	84.05	84.40	0.2	1,115	0.02%
2022/06/23	4	82.15	1	83.90	82.30	3	1,130	0.27%
2022/06/22	3	84.63	7	84.70	83.20	-4	1,143	-0.35%
2022/06/21	3.1	83.53	9	84.68	85.50	-5.9	1,175	-0.50%
2022/06/20	8.1	83.97	14	81.23	80.90	-6	1,199	-0.50%
2022/06/17	1	84.80	1	87.90	88.20	0	1,200	0.00%
2022/06/16	12	89.68	5	89.96	87.60	7	1,201	0.58%
2022/06/15	5	91.78	12	90.74	90.20	-7	1,220	-0.57%
2022/06/14	25.1	92.34	9	92.03	92.80	16.1	1,308	1.23%
2022/06/13	13.1	97.30	5.4	96.79	96.70	7.7	1,337	0.58%
2022/06/10	14	100.68	2	100.75	100.50	12	1,358	0.88%
2022/06/09	10.3	102.71	6	102.08	102.00	4.3	1,404	0.30%
2022/06/08	2.1	105.55	2	106.25	105.50	0.1	1,472	0.01%
2022/06/02	4	105.13	4	106.38	107.00	0	1,549	0.00%
2022/06/01	14.2	107.92	6	107.50	107.00	8.2	1,629	0.50%
2022/05/31	9.1	110.18	19	109.18	110.50	-9.9	1,677	-0.59%
2022/05/30	2	104.75	1	105.00	104.50	1	1,784	0.06%
2022/05/27	3	101.33	0	0.00	101.00	3	1,827	0.16%
2022/05/26	1.3	100.62	6	100.00	100.00	-4.7	1,881	-0.25%
2022/05/25	4.1	101.13	2	102.00	101.50	2.1	1,915	0.11%
2022/05/24	9	102.78	0	0.00	101.00	9	1,999	0.45%
2022/05/23	0	0.00	1	106.00	105.50	-1	2,053	-0.05%
2022/05/19	2	104.50	1	105.50	105.00	1	2,067	0.05%
2022/05/18	0	0.00	1	108.50	107.00	-1	2,070	-0.05%
2022/05/17	2	105.75	8	107.00	107.50	-6	2,077	-0.29%
2022/05/13	1	102.00	2	103.00	104.00	-1	2,152	-0.05%
2022/05/12	3	99.97	1	100.00	99.80	2	2,173	0.09%
2022/05/11	1	105.50	1	104.50	104.00	0	2,201	0.00%
2022/05/10	3	103.17	2	105.50	105.50	1	2,207	0.05%
2022/05/09	3	106.17	2	111.00	106.00	1	2,208	0.05%
2022/05/06	6	112.33	7.1	112.35	112.00	-1.1	2,209	-0.05%
2022/05/05	5	116.00	2	118.50	116.00	3	2,207	0.14%
2022/05/04	11	116.82	10	116.40	115.50	1	2,204	0.05%
2022/05/03	9.1	114.69	11	115.14	118.00	-2	2,204	-0.09%
2022/04/29	6.1	109.35	10.5	111.36	115.50	-4.4	2,181	-0.20%
2022/04/28	1	105.00	22	102.95	105.00	-21	2,158	-0.97%
2022/04/27	2.5	100.64	8	100.09	103.50	-5.5	2,160	-0.25%
2022/04/26	2.1	105.04	4	103.00	104.50	-2	2,153	-0.09%
2022/04/25	4.5	105.33	1	105.50	105.50	3.5	2,174	0.16%
2022/04/22	13.6	112.23	11	112.36	110.50	2.6	2,187	0.12%
2022/04/21	1	117.00	1	117.00	116.50	0	2,221	0.00%
2022/04/20	3	116.00	0	0.00	115.50	3	2,279	0.13%
2022/04/19	1	116.50	0	0.00	115.00	1	2,370	0.04%
2022/04/18	3	115.83	5	116.90	117.50	-2	2,489	-0.08%
2022/04/15	8.5	120.24	0	121.00	119.00	8.5	2,579	0.33%
2022/04/14	5	125.30	0	0.00	125.00	5	2,827	0.18%
2022/04/13	14	122.96	10	124.60	124.00	4	3,110	0.13%
2022/04/12	25	121.82	19	122.42	122.00	6	3,177	0.19%
2022/04/11	10.5	125.24	17	126.71	124.00	-6.5	3,257	-0.20%
2022/04/08	24	129.73	9	129.89	130.00	15	3,267	0.46%
2022/04/07	13.3	132.41	15	131.00	129.50	-1.7	3,339	-0.05%
2022/04/06	4	133.13	16	133.72	137.00	-12	3,416	-0.35%
2022/04/01	42	133.43	13	132.92	135.00	29	3,412	0.85%
2022/03/31	30	136.02	14	135.36	134.00	16	3,378	0.47%
2022/03/30	18	141.64	29	142.24	140.50	-11	3,364	-0.33%
2022/03/29	5	140.70	12	141.63	141.50	-7	3,360	-0.21%
2022/03/28	38	140.50	17	139.82	142.00	21	3,360	0.62%
2022/03/25	35	143.77	51.8	143.90	142.50	-16.8	3,343	-0.50%
2022/03/24	19	145.92	14.2	146.13	146.00	4.8	3,319	0.15%
2022/03/23	40	145.19	30	146.17	145.50	10	3,283	0.30%
2022/03/22	19	143.47	12.2	144.38	143.00	6.8	3,252	0.21%
2022/03/21	23.1	145.13	33	144.53	146.00	-10	3,232	-0.31%
2022/03/18	30.4	143.25	2.2	143.77	144.00	28.2	3,200	0.88%
2022/03/17	21.3	144.40	79.2	143.71	146.50	-58	3,171	-1.83%
2022/03/16	30	138.35	24.6	138.02	136.50	5.4	3,089	0.17%
2022/03/15	18.2	134.20	22	137.30	131.50	-3.8	3,057	-0.12%
2022/03/14	43	139.58	35	139.16	140.50	8	3,025	0.26%
2022/03/11	17	138.09	49.1	138.22	139.00	-32.1	2,968	-1.08%
2022/03/10	20	134.23	4	135.00	132.00	16	2,891	0.55%
2022/03/09	2	128.75	3	129.17	129.50	-1	2,864	-0.03%
2022/03/08	13.1	127.34	10.2	127.65	126.50	2.9	2,860	0.10%
2022/03/07	30.7	128.73	8	127.94	127.00	22.7	2,822	0.80%
2022/03/04	19	145.32	15.1	144.78	141.00	3.9	2,750	0.14%
2022/03/03	36	150.42	72	151.17	148.00	-36	2,702	-1.33%
2022/03/02	77	143.25	38	142.16	145.00	39	2,573	1.52%
2022/03/01	1	140.50	47.4	139.76	141.00	-46.4	2,534	-1.83%
2022/02/25	27.1	137.61	44.1	136.79	137.00	-17	2,492	-0.68%
2022/02/24	98	136.77	128.1	135.45	133.00	-30.1	2,517	-1.20%	大賣/
2022/02/23	86	137.22	51.5	137.24	138.00	34.6	2,526	1.37%
2022/02/22	2.1	129.98	1	129.50	129.50	1.1	2,483	0.04%
2022/02/21	2.1	132.24	2	132.00	132.00	0.1	2,486	0.00%
2022/02/18	14.1	132.39	8	131.94	131.50	6.1	2,498	0.24%
2022/02/17	7	134.00	5.2	133.94	132.50	1.8	2,503	0.07%
2022/02/16	14	135.39	28.1	136.79	135.00	-14.1	2,517	-0.56%
2022/02/15	20	133.70	15	133.43	133.50	5	2,552	0.20%
2022/02/14	2	130.50	13	131.62	130.50	-11	2,551	-0.43%
2022/02/11	15.6	131.77	74.1	130.25	129.00	-58.6	2,562	-2.29%
2022/02/10	5	125.70	1	126.50	126.50	4	2,538	0.16%
2022/02/09	7	123.57	57	126.16	126.00	-50	2,560	-1.95%
2022/02/08	9	120.72	15	121.33	123.50	-6	2,554	-0.23%
2022/02/07	18	118.69	11	119.68	121.00	7	2,556	0.27%
2022/01/26	7	116.92	6	117.42	117.00	1	2,555	0.04%
2022/01/25	40.1	117.64	5	116.30	116.00	35.1	2,552	1.37%
2022/01/24	28	119.41	4	119.63	120.00	24	2,558	0.94%
2022/01/21	3	123.17	22	122.00	122.00	-19	2,558	-0.74%
2022/01/20	5	124.50	0	0.00	124.00	5	2,586	0.19%
2022/01/19	7.1	125.56	1	125.00	125.00	6.1	2,576	0.24%
2022/01/18	22.1	128.83	12	128.29	127.00	10.1	2,572	0.39%
2022/01/17	6	127.17	5	129.30	130.00	1	2,540	0.04%
2022/01/14	16.3	123.27	13	124.50	125.00	3.2	2,522	0.13%
2022/01/13	12.2	131.21	19	129.92	127.50	-6.9	2,490	-0.28%
2022/01/12	34	135.88	24.1	134.24	134.00	9.9	2,436	0.41%
2022/01/11	39.1	131.21	51	134.48	136.00	-11.9	2,353	-0.51%
2022/01/10	56	138.23	54.7	138.01	137.50	1.3	2,245	0.06%
2022/01/07	82	137.17	50.7	137.67	138.50	31.3	2,182	1.43%
2022/01/06	79.4	135.84	104.3	135.58	136.00	-24.9	1,931	-1.29%	大賣/
2022/01/05	20	126.90	20.2	127.75	129.50	-0.2	1,653	-0.01%
2022/01/04	30	125.75	24.9	127.07	126.00	5.1	1,586	0.32%
2022/01/03	13	120.35	7.1	120.84	122.00	5.9	1,494	0.40%
2021/12/30	87	126.41	23.1	126.33	122.50	63.9	1,478	4.32%
2021/12/29	14.4	123.21	41.5	123.23	123.50	-27.1	1,406	-1.93%
2021/12/28	7.6	117.66	5	117.20	117.00	2.6	1,333	0.19%
2021/12/27	2	116.50	2	118.25	117.50	0	1,348	0.00%
2021/12/24	18.2	117.94	11	117.77	116.00	7.2	1,359	0.53%
2021/12/23	3	116.83	9	116.83	117.00	-6	1,352	-0.44%
2021/12/22	8	114.13	11	114.73	114.50	-3	1,344	-0.22%
2021/12/21	6	112.33	2	113.00	113.00	4	1,338	0.30%
2021/12/20	6	111.25	3	112.83	111.00	3	1,339	0.22%
2021/12/17	2.3	112.07	0.1	113.50	112.00	2.2	1,347	0.17%
2021/12/16	5.4	114.67	1	115.00	114.50	4.4	1,351	0.33%
2021/12/15	7	113.57	0	0.00	113.50	7	1,346	0.52%
2021/12/14	8	114.38	10	114.15	114.50	-2	1,366	-0.15%
2021/12/13	9	116.39	5	116.60	116.50	4	1,367	0.29%
2021/12/10	13.4	118.49	11	119.23	117.50	2.4	1,371	0.18%
2021/12/09	14	114.86	15	116.03	117.00	-1	1,374	-0.07%
2021/12/08	8	118.13	8	119.13	117.00	0	1,373	0.00%
2021/12/07	11	116.73	1	119.50	117.00	10	1,396	0.72%
2021/12/06	1	117.00	1	119.00	118.00	0	1,408	0.00%
2021/12/03	4	116.25	4	117.63	117.50	0	1,448	0.00%
2021/12/02	4	115.88	1	115.50	115.50	3	1,452	0.21%
2021/12/01	3	118.17	5	118.00	119.00	-2	1,452	-0.14%
2021/11/30	7	117.36	4.6	118.22	118.00	2.4	1,454	0.17%
2021/11/29	5.4	112.44	6	112.43	113.00	-0.6	1,444	-0.04%
2021/11/26	8.2	117.76	1	116.00	115.50	7.2	1,429	0.50%
2021/11/25	8	121.13	7	122.43	120.00	1	1,414	0.07%
2021/11/24	6.2	120.34	7	119.64	120.00	-0.8	1,404	-0.05%
2021/11/23	31.4	123.26	13.2	122.86	121.50	18.3	1,402	1.30%
2021/11/22	18.4	126.93	11	126.32	129.00	7.4	1,362	0.55%
2021/11/19	7.1	120.70	9	120.88	119.00	-1.9	1,276	-0.15%
2021/11/18	11	119.82	8	119.44	118.00	3	1,256	0.24%
2021/11/17	5	118.40	1	117.50	117.50	4	1,249	0.32%
2021/11/16	3	120.67	1	120.50	120.50	2	1,240	0.16%
2021/11/15	10	120.65	2.2	121.47	120.00	7.9	1,238	0.63%
2021/11/12	7.1	121.55	4.2	122.20	122.50	2.9	1,226	0.24%
2021/11/11	7.1	115.91	10	117.10	119.00	-2.9	1,167	-0.25%
2021/11/10	9	114.56	4	114.38	115.00	5	1,132	0.44%
2021/11/09	2	111.75	14	112.07	110.50	-12	1,106	-1.08%
2021/11/08	50	107.02	12	107.17	108.00	38	1,096	3.46%
2021/11/05	2	112.00	1	111.00	111.50	1	1,087	0.09%
2021/11/04	11	113.05	1	112.00	111.50	10	1,090	0.92%
2021/11/02	2	108.25	2	108.75	106.50	0	1,102	0.00%
2021/11/01	3	107.17	6	109.75	110.50	-3	1,120	-0.27%
2021/10/29	2	110.00	0	0.00	109.00	2	1,218	0.16%
2021/10/28	8.2	115.63	6	116.58	113.00	2.2	1,251	0.17%
2021/10/27	0	0.00	1	108.50	109.50	-1	1,220	-0.08%
2021/10/26	1	109.50	3	110.83	107.00	-2	1,258	-0.16%
2021/10/25	3	109.33	3	109.50	109.00	0	1,271	0.00%
2021/10/22	4	109.50	0.2	110.00	110.00	3.8	1,334	0.28%
2021/10/21	0.1	111.50	2	111.00	111.00	-2	1,355	-0.14%
2021/10/20	0	0.00	3	107.17	107.00	-3	1,381	-0.22%
2021/10/19	1	105.51	0	0.00	105.00	1	1,441	0.07%
2021/10/18	2	104.50	1	106.00	104.50	1	1,521	0.07%
2021/10/15	5	106.30	7.1	109.56	102.50	-2.1	1,578	-0.13%
2021/10/14	0.1	106.00	2	106.00	107.00	-1.9	1,620	-0.12%
2021/10/13	0	0.00	2	101.00	101.00	-2	1,688	-0.12%
2021/10/12	1	106.00	2	108.25	104.50	-1	1,857	-0.05%
2021/10/08	2	107.50	0	0.00	107.50	2	2,285	0.09%
2021/10/07	2	105.75	4	104.38	107.00	-2	2,595	-0.08%
2021/10/06	4	100.65	1	98.70	99.20	3	2,759	0.11%
2021/10/05	2	101.40	1	98.50	104.00	1	2,796	0.04%
2021/10/04	5	103.80	25	104.50	102.00	-20	2,785	-0.72%
2021/10/01	11	111.00	18	113.50	109.00	-7	2,776	-0.25%
2021/09/30	16	115.31	0	0.00	115.00	16	2,772	0.58%
2021/09/29	1	114.00	0	0.00	114.00	1	2,785	0.04%
2021/09/27	0	0.00	4	115.00	115.50	-4	2,839	-0.14%
2021/09/24	6	118.67	5	117.60	117.00	1	2,854	0.04%
2021/09/23	8	118.50	8	119.69	118.50	0	2,850	0.00%
2021/09/22	1	116.00	2	116.50	116.50	-1	2,844	-0.04%
2021/09/17	11	117.86	7	117.50	120.00	4	2,846	0.14%
2021/09/16	3	114.50	3	113.00	113.00	0	2,837	0.00%
2021/09/15	0	0.00	1	111.50	112.50	-1	2,840	-0.04%
2021/09/14	5	111.20	7	113.64	113.00	-2	2,841	-0.07%
2021/09/13	1	115.00	1.5	114.70	113.50	-0.5	2,825	-0.02%
2021/09/10	9	116.22	7	116.36	117.00	2	2,820	0.07%
2021/09/09	15	116.00	12	116.71	120.00	3	2,804	0.11%
2021/09/08	7	119.21	5	117.60	116.50	2	2,796	0.07%
2021/09/07	4	125.75	3	126.50	125.50	1	2,779	0.04%
2021/09/06	9	132.83	1	129.00	129.00	8	2,794	0.29%
2021/09/03	4	131.63	0.1	134.00	133.00	3.9	2,798	0.14%
2021/09/02	4	131.13	1	132.00	129.50	3	2,800	0.11%
2021/09/01	3	131.00	3	132.00	132.00	0	2,805	0.00%
2021/08/31	1	129.50	0.6	129.06	129.50	0.4	2,816	0.01%
2021/08/30	2	129.25	6	129.67	129.00	-4	2,838	-0.14%
2021/08/26	2	129.50	2	129.00	129.00	0	2,871	0.00%
2021/08/25	2	132.25	0	0.00	132.00	2	2,884	0.07%
2021/08/24	1	129.50	0	0.00	129.50	1	2,929	0.03%
2021/08/23	1	131.50	10	131.60	131.50	-9	2,965	-0.30%
2021/08/20	4	127.75	2	123.50	127.50	2	2,981	0.07%
2021/08/19	7	127.00	6	128.08	124.00	1	2,985	0.03%
2021/08/18	4	130.60	6	124.67	132.00	-2	2,992	-0.07%
2021/08/17	0	0.00	3	128.50	128.00	-3	3,027	-0.10%
2021/08/16	1.2	130.58	2.1	130.02	130.50	-0.9	3,033	-0.03%
2021/08/13	1	135.00	3	135.67	134.00	-2	3,028	-0.07%
2021/08/12	4.1	134.81	8	135.06	138.00	-3.9	3,034	-0.13%
2021/08/11	6	135.75	3.2	136.22	133.50	2.8	3,062	0.09%
2021/08/10	1	138.00	0.5	138.00	139.00	0.5	3,100	0.02%
2021/08/09	7	140.36	1	139.00	138.50	6	3,132	0.19%
2021/08/06	6	145.83	3.9	145.10	144.00	2.1	3,154	0.07%
2021/08/05	5	148.00	3	149.67	147.00	2	3,182	0.06%
2021/08/04	24	156.04	36	156.76	152.00	-12	3,231	-0.37%
2021/08/03	7.1	148.79	4	149.38	150.00	3.1	3,171	0.10%
2021/08/02	3	144.67	2	143.00	145.00	1	3,186	0.03%
2021/07/30	7.2	144.43	12	142.75	140.00	-4.8	3,239	-0.15%
2021/07/29	10	141.30	3	142.50	143.50	7	3,231	0.22%
2021/07/28	17.2	137.56	35.1	136.94	139.00	-17.9	3,269	-0.55%
2021/07/27	12.7	146.74	9	146.78	143.50	3.7	3,276	0.11%
2021/07/26	12	150.08	9	150.50	150.00	3	3,283	0.09%
2021/07/23	9	147.45	24.1	148.60	145.50	-15	3,268	-0.46%
2021/07/22	34.1	151.49	29	149.64	144.50	5.1	3,229	0.16%
2021/07/21	15.3	151.18	9	151.22	155.00	6.3	3,157	0.20%
2021/07/20	26.6	157.39	17	156.29	152.50	9.6	3,132	0.31%
2021/07/19	30	161.43	31.3	161.17	160.00	-1.2	3,105	-0.04%
2021/07/16	45.4	156.96	42.2	155.28	163.00	3.2	3,083	0.10%
2021/07/15	111.7	164.40	85.6	164.10	159.00	26.1	2,931	0.89%	大買/
2021/07/14	68	150.90	55.1	148.59	157.50	12.8	2,533	0.51%
2021/07/13	24	145.33	43.1	146.65	148.50	-19.1	2,264	-0.85%
2021/07/12	5.4	133.91	29.5	133.19	135.00	-24.2	2,186	-1.10%
2021/07/09	9.1	127.44	7	128.50	126.50	2.1	2,299	0.09%
2021/07/08	7	129.78	5	131.30	128.50	2	2,461	0.08%
2021/07/07	16	130.53	9	132.33	130.50	7	2,530	0.28%
2021/07/06	14.2	131.72	6	132.42	131.50	8.2	2,694	0.30%
2021/07/05	6	133.25	25	132.02	134.50	-19	2,895	-0.66%
2021/07/02	3	124.67	11	125.23	125.00	-8	3,124	-0.26%
2021/07/01	14.2	123.79	10	123.55	122.00	4.2	3,280	0.13%
2021/06/30	5.1	126.50	4	127.38	126.00	1.1	3,436	0.03%
2021/06/29	14.1	127.86	11	128.95	126.50	3.1	3,555	0.09%
2021/06/28	7	127.00	5	127.80	128.00	2	3,616	0.06%
2021/06/25	24	129.63	28.3	130.17	129.00	-4.3	3,618	-0.12%
2021/06/24	24	128.33	14	129.00	127.50	10	3,623	0.28%
2021/06/23	17	127.94	19	129.08	129.50	-2	3,659	-0.05%
2021/06/22	20.1	127.96	10	128.40	126.00	10.1	3,738	0.27%
2021/06/21	21.5	129.42	15	129.77	128.00	6.5	3,735	0.18%
2021/06/18	5	136.30	1.2	136.58	135.00	3.8	3,720	0.10%
2021/06/17	9	133.72	12	134.88	137.50	-3	3,723	-0.08%
2021/06/16	7.3	136.00	2	137.50	134.00	5.3	3,726	0.14%
2021/06/15	9	133.83	21	134.90	136.50	-12	3,726	-0.32%
2021/06/11	19	132.58	16	134.00	131.50	3	3,743	0.08%
2021/06/10	19	132.92	17	133.76	132.50	2	3,742	0.05%
2021/06/09	12	132.71	8	133.88	132.00	4	3,747	0.11%
2021/06/08	7.2	134.42	4	136.00	133.00	3.2	3,777	0.08%
2021/06/07	9.3	132.67	10.1	133.54	135.00	-0.8	3,783	-0.02%
2021/06/04	9	134.39	2.1	134.29	134.00	6.9	3,778	0.18%
2021/06/03	15	134.00	20	135.15	138.50	-5	3,806	-0.13%
2021/06/02	14.2	134.09	11	134.36	133.00	3.2	3,825	0.08%
2021/06/01	4	138.63	5	139.10	137.00	-1	3,802	-0.03%
2021/05/28	11	129.91	7.2	131.01	130.00	3.8	3,780	0.10%
2021/05/27	5.1	129.70	2	129.25	129.50	3.1	3,782	0.08%
2021/05/26	11	128.55	5	128.20	129.50	6	3,805	0.16%
2021/05/25	19	130.42	24.6	129.95	128.00	-5.6	3,809	-0.15%
2021/05/24	17	123.35	14	122.29	125.00	3	3,783	0.08%
2021/05/21	9.1	120.48	16	121.22	122.00	-6.9	3,818	-0.18%
2021/05/20	11	120.14	24	121.38	118.00	-13	3,907	-0.33%
2021/05/19	35	121.79	29	122.00	120.00	6	3,930	0.15%
2021/05/18	50.5	121.97	69	122.06	125.50	-18.6	3,920	-0.47%
2021/05/17	34	115.28	55	111.61	116.00	-21	3,915	-0.54%
2021/05/14	18	120.47	26	118.98	116.00	-8	3,893	-0.21%
2021/05/13	43	118.69	34	119.00	118.50	9	3,865	0.23%
2021/05/12	35	123.34	34	119.76	119.00	1	3,846	0.03%
2021/05/11	31	129.82	24	129.77	125.50	7	3,812	0.18%
2021/05/10	39.3	142.82	18	143.67	139.00	21.3	3,824	0.56%
2021/05/07	42	140.40	47.1	139.55	143.00	-5.1	3,829	-0.13%
2021/05/06	21	129.81	35	130.66	132.00	-14	3,808	-0.37%
2021/05/05	34	136.26	17	138.68	127.00	17	3,830	0.44%
2021/05/04	15	137.17	39	133.53	139.00	-24	3,951	-0.61%
2021/05/03	9	138.28	17.6	138.76	136.00	-8.6	3,929	-0.22%
2021/04/29	28	145.14	22	145.86	144.00	6	3,973	0.15%
2021/04/28	4	145.50	5	146.00	146.00	-1	4,104	-0.02%
2021/04/27	5	144.70	1	145.50	145.00	4	4,179	0.10%
2021/04/26	26	145.54	15	145.60	146.00	11	4,382	0.25%
2021/04/23	22	142.70	39.3	143.19	146.00	-17.3	4,562	-0.38%
2021/04/22	31	142.73	27	143.07	137.00	4	4,779	0.08%
2021/04/21	14	140.96	13.1	141.59	142.50	0.9	4,780	0.02%
2021/04/20	49	141.81	53	142.63	142.00	-4	4,950	-0.08%
2021/04/19	44	143.76	39	144.08	141.50	5	5,027	0.10%
2021/04/16	41	147.11	42	149.15	142.50	-1	5,107	-0.02%
2021/04/15	57.8	148.96	52	149.00	152.00	5.8	5,280	0.11%
2021/04/14	37.1	142.28	37.4	143.00	151.00	-0.3	5,230	0.00%
2021/04/13	51	147.07	47.2	143.15	137.50	3.8	5,134	0.07%
2021/04/12	36.1	150.89	65.2	151.50	145.50	-29.1	5,212	-0.56%
2021/04/09	114.1	149.45	79	149.44	145.50	35.1	5,274	0.67%	大買/
2021/04/08	143.1	146.09	229.9	145.52	142.50	-86.8	5,126	-1.69%	大買/大賣/
2021/04/07	50	141.60	81.1	141.47	145.00	-31.1	4,859	-0.64%
2021/04/06	62	129.69	35.2	130.06	132.00	26.9	4,706	0.57%
2021/04/01	51.1	121.79	47.1	120.99	120.00	4	4,544	0.09%
2021/03/31	13	115.77	23.1	113.74	115.50	-10.1	4,452	-0.23%
2021/03/30	12	111.92	12	110.67	110.00	0	4,418	0.00%
2021/03/29	67	113.21	21	112.76	111.00	46	4,424	1.04%
2021/03/26	23	113.46	23	112.54	113.00	0	4,423	0.00%
2021/03/25	91	111.03	78.2	111.47	112.50	12.8	4,388	0.29%
2021/03/24	9	104.67	7	105.14	106.00	2	4,315	0.05%
2021/03/23	25	104.84	10	104.55	104.00	15	4,319	0.35%
2021/03/22	3	104.50	5	104.10	103.50	-2	4,321	-0.05%
2021/03/19	12	102.88	11	103.41	103.00	1	4,341	0.02%
2021/03/18	16	102.38	12	102.71	102.50	4	4,378	0.09%
2021/03/17	17	103.56	14	103.64	103.00	3	4,434	0.07%
2021/03/16	6	101.33	6	101.83	101.50	0	4,415	0.00%
2021/03/15	5	101.28	6	101.92	101.50	-1	4,434	-0.02%
2021/03/12	17.1	102.18	44	100.40	100.00	-27	4,456	-0.60%
2021/03/11	38	104.78	2	103.50	103.50	36	4,483	0.80%
2021/03/10	6	100.72	5	99.64	102.00	1	4,504	0.02%
2021/03/09	2	97.85	4	99.70	98.40	-2	4,668	-0.04%
2021/03/08	3	104.83	101.2	103.06	100.00	-98.2	4,750	-2.07%	大賣/
2021/03/05	9	108.89	11	108.50	107.50	-2	4,730	-0.04%
2021/03/04	8.4	110.86	8	110.63	109.00	0.4	4,790	0.01%
2021/03/03	11	111.18	7	110.57	110.50	4	4,798	0.08%
2021/03/02	6	118.25	5.9	116.48	114.00	0.1	4,796	0.00%
2021/02/26	8	119.75	7	119.14	118.50	1	4,834	0.02%
2021/02/25	5	119.60	10	118.80	118.50	-5	4,833	-0.10%
2021/02/24	10	121.05	8	118.63	118.00	2	4,841	0.04%
2021/02/23	22	125.73	11	123.86	123.00	11	4,846	0.23%
2021/02/22	18	126.03	18	125.94	125.50	0	4,866	0.00%
2021/02/19	8	119.19	20	118.45	118.50	-12	4,808	-0.25%
2021/02/18	4	119.00	1.1	123.79	123.00	2.9	4,853	0.06%
2021/02/17	47	120.01	53	119.87	119.50	-6	4,993	-0.12%
2021/02/05	7	112.93	8	113.38	113.50	-1	4,998	-0.02%
2021/02/04	5	111.20	5	111.40	111.50	0	5,074	0.00%
2021/02/03	14	110.36	8	111.13	111.00	6	5,173	0.12%
2021/02/02	47	113.09	18	112.61	111.50	29	5,324	0.54%
2021/02/01	83	110.89	23	108.22	110.00	60	5,535	1.08%
2021/01/29	8	114.81	134	113.64	109.50	-126	5,843	-2.16%	大賣/鉅額交易
2021/01/28	17.5	118.31	18	118.81	117.00	-0.5	5,961	-0.01%
2021/01/27	59.1	121.59	28	121.14	121.00	31.1	6,102	0.51%
2021/01/26	131.2	125.57	113.2	125.78	120.50	18.1	6,267	0.29%	大買/大賣/
2021/01/25	37.1	120.91	53.1	120.73	121.00	-16	6,129	-0.26%
2021/01/22	35.7	124.94	35	124.83	124.50	0.7	6,130	0.01%
2021/01/21	60	124.08	69.2	124.34	125.00	-9.2	6,081	-0.15%
2021/01/20	31	121.94	25.2	120.98	121.50	5.9	5,948	0.10%
2021/01/19	122	124.95	113	124.80	123.50	9	5,864	0.15%	大買/大賣/
2021/01/18	89.3	118.82	152	118.22	124.00	-62.7	5,675	-1.10%	大賣/
2021/01/15	98	113.69	35	118.50	113.00	63	5,576	1.13%
2021/01/14	6	110.17	9	111.39	112.00	-3	5,356	-0.06%
2021/01/13	71	111.55	61.1	111.86	112.00	9.9	5,389	0.18%
2021/01/12	42.1	107.50	47	106.71	107.00	-4.9	5,209	-0.09%
2021/01/11	44	106.97	36	106.86	107.50	8	5,120	0.16%
2021/01/08	50.1	104.20	73	104.69	103.50	-22.9	5,033	-0.45%
2021/01/07	32	98.00	27	98.94	101.00	5	4,834	0.10%
2021/01/06	18	95.28	6	93.05	92.20	12	4,818	0.25%
2021/01/05	31	98.75	37	96.77	95.00	-6	4,868	-0.12%
2021/01/04	81	95.45	85	95.64	98.10	-4	4,762	-0.08%
2020/12/31	13	88.76	15	88.82	89.20	-2	4,564	-0.04%
2020/12/30	2	86.50	4	86.18	87.20	-2	4,547	-0.04%
2020/12/29	6	87.38	6	87.52	86.60	0	4,701	0.00%
2020/12/28	1	87.00	13	87.86	87.00	-12	4,765	-0.25%
2020/12/25	1	89.50	11	88.29	87.00	-10	4,767	-0.21%
2020/12/24	93	87.18	5	86.98	87.20	88	4,748	1.85%
2020/12/23	3	84.43	0	0.00	84.30	3	4,751	0.06%
2020/12/22	9	85.54	2	86.10	84.40	7	4,875	0.14%
2020/12/21	21	86.78	3	87.27	86.90	18	5,019	0.36%
2020/12/18	6	87.00	9	87.22	86.60	-3	5,598	-0.05%
2020/12/17	8	86.48	3	87.40	86.20	5	5,703	0.09%
2020/12/16	4	87.33	0	0.00	87.20	4	5,726	0.07%
2020/12/15	11	87.08	3	86.37	86.10	8	5,757	0.14%
2020/12/14	8	88.24	19	87.23	89.80	-11	5,748	-0.19%
2020/12/11	16	88.51	12	88.76	87.10	4	5,790	0.07%
2020/12/10	0	0.00	9	86.42	86.00	-9	5,746	-0.16%
2020/12/09	3	87.67	5	87.12	87.70	-2	5,805	-0.03%
2020/12/08	43	86.49	11	85.75	85.50	32	5,793	0.55%
2020/12/07	14	86.18	11	86.44	84.90	3	5,770	0.05%
2020/12/04	23	89.43	30	89.00	88.40	-7	5,722	-0.12%
2020/12/03	77	95.15	169	91.90	90.10	-92	5,743	-1.60%	大賣/
2020/12/02	167	92.80	23	90.69	94.50	144	5,605	2.57%	大買/鉅額交易
2020/12/01	21	88.04	14.8	87.17	87.00	6.2	5,528	0.11%
2020/11/30	66	88.85	21	88.62	88.30	45	5,533	0.81%
2020/11/27	5	86.34	6	86.45	87.10	-1	5,521	-0.02%
2020/11/26	14	86.13	7	85.83	85.30	7	5,673	0.12%
2020/11/25	12	86.73	22	86.27	85.40	-10	5,707	-0.18%
2020/11/24	5	85.16	19	84.71	85.50	-14	5,803	-0.24%
2020/11/23	2	85.50	18	84.49	85.20	-16	5,971	-0.27%
2020/11/20	3	84.33	20.2	83.97	84.10	-17.2	6,120	-0.28%
2020/11/19	10	84.87	14.2	84.83	84.20	-4.2	6,151	-0.07%
2020/11/18	14	86.93	4	87.03	87.30	10	6,170	0.16%
2020/11/17	25	88.23	85	86.97	86.70	-60	6,173	-0.97%
2020/11/16	42	89.14	98.2	89.54	89.60	-56.2	6,136	-0.92%
2020/11/13	41	86.60	48	86.67	87.20	-7	5,993	-0.12%
2020/11/12	19	85.47	17	85.52	85.00	2	5,948	0.03%
2020/11/11	23	86.32	25	86.45	84.60	-2	5,869	-0.03%
2020/11/10	40	86.51	32.1	85.47	86.40	7.9	5,782	0.14%
2020/11/09	76	87.55	60	87.64	89.90	16	5,625	0.28%
2020/11/06	127	86.07	117	85.23	83.10	10	5,399	0.19%	大買/大賣/
2020/11/05	81.1	80.96	103	80.35	82.00	-21.9	5,044	-0.43%	大賣/
2020/11/04	88	77.39	76	77.30	79.00	12	4,907	0.24%
2020/11/03	76	74.63	69	75.02	75.90	7	4,768	0.15%
2020/11/02	10	72.66	16	72.31	73.40	-6	4,620	-0.13%
2020/10/30	17	72.31	23	72.14	71.40	-6	4,772	-0.13%
2020/10/29	4	68.23	9	69.34	72.00	-5	4,765	-0.10%
2020/10/28	6	70.42	3	71.23	70.00	3	4,766	0.06%
2020/10/27	9	72.33	17	71.95	71.80	-8	4,792	-0.17%
2020/10/26	6	72.55	6	72.70	72.10	0	4,942	0.00%
2020/10/23	41	73.67	51	73.03	72.50	-10	5,035	-0.20%
2020/10/22	8	72.34	20	72.22	72.90	-12	5,236	-0.23%
2020/10/21	21	72.20	25	71.92	72.50	-4	5,421	-0.07%
2020/10/20	5	69.40	4	69.25	69.60	1	5,383	0.02%
2020/10/19	7	69.69	3.4	69.73	69.00	3.6	5,378	0.07%
2020/10/16	9.4	70.69	10	70.76	69.50	-0.6	5,386	-0.01%
2020/10/15	18	72.46	15	72.69	71.30	3	5,369	0.06%
2020/10/14	21	72.41	30	72.28	72.70	-9	5,323	-0.17%
2020/10/13	22	71.40	16	71.63	71.40	6	5,282	0.11%
2020/10/12	7	69.40	25	69.33	70.20	-18	5,198	-0.35%
2020/10/08	13	69.57	9	69.34	68.60	4	5,383	0.07%
2020/10/07	11	69.92	11	69.84	69.70	0	5,376	0.00%
2020/10/06	63	70.26	60	69.91	70.00	3	5,392	0.06%
2020/10/05	8	67.18	20	67.68	68.50	-12	5,320	-0.23%
2020/09/30	1	64.00	3	64.60	65.00	-2	5,294	-0.04%
2020/09/29	0	0.00	8	64.43	64.00	-8	5,300	-0.15%
2020/09/28	43	63.91	3	63.97	64.40	40	5,292	0.76%
2020/09/25	57	65.84	17	64.41	62.50	40	5,274	0.76%
2020/09/24	33	66.58	51	66.33	66.50	-18	5,150	-0.35%
2020/09/23	143	71.54	186	71.28	66.00	-43	4,986	-0.86%	大買/大賣/
2020/09/22	58	68.13	56	68.07	69.40	2	4,395	0.05%
2020/09/21	11	68.12	11	67.86	67.30	0	4,273	0.00%
2020/09/18	4	67.63	3	67.70	67.30	1	4,232	0.02%
2020/09/17	0	0.00	1	67.40	66.50	-1	4,185	-0.02%
2020/09/16	22	67.49	20	66.63	66.30	2	4,153	0.05%
2020/09/15	22	66.40	8	66.33	66.40	14	4,049	0.35%
2020/09/14	49	65.37	14	66.46	67.20	35	4,009	0.87%
2020/09/11	12	63.37	4	63.25	63.40	8	3,927	0.20%
2020/09/10	10	64.60	0	0.00	63.00	10	3,907	0.26%
2020/09/09	1	63.60	0	0.00	64.10	1	3,887	0.03%
2020/09/08	9	63.90	6	63.52	63.90	3	3,869	0.08%
2020/09/07	4	62.18	4	63.15	62.20	0	3,809	0.00%
2020/09/04	6	64.30	11	64.00	64.40	-5	3,769	-0.13%
2020/09/03	1	66.50	1	66.90	66.60	0	3,722	0.00%
2020/09/02	4	67.50	4	67.55	66.60	0	3,698	0.00%
2020/09/01	27	70.00	45	70.04	68.50	-18	3,642	-0.49%
2020/08/31	7	67.64	10	68.26	68.40	-3	3,459	-0.09%
2020/08/28	34	67.69	61	67.62	67.60	-27	3,372	-0.80%
2020/08/27	44	65.54	81	65.94	67.20	-37	3,218	-1.15%
2020/08/26	52.1	64.40	37	64.81	62.70	15.1	3,018	0.50%
2020/08/25	12	61.98	13	62.12	62.20	-1	2,838	-0.04%
2020/08/24	33	60.17	57	60.18	61.60	-24	2,773	-0.87%
2020/08/21	9	57.44	7	57.79	58.00	2	2,700	0.07%
2020/08/20	2	51.95	1	53.40	52.80	1	2,654	0.04%
2020/08/19	5	57.58	6	57.12	56.10	-1	2,604	-0.04%
2020/08/18	4	59.18	3	60.17	58.90	1	2,572	0.04%
2020/08/17	2	60.25	3	60.47	60.50	-1	2,553	-0.04%
2020/08/14	7	59.30	8	59.90	60.00	-1	2,538	-0.04%
2020/08/13	2	58.90	4	59.75	58.40	-2	2,516	-0.08%
2020/08/12	9	58.56	7	57.89	58.90	2	2,499	0.08%
2020/08/11	4	60.45	5	59.90	59.20	-1	2,474	-0.04%
2020/08/10	12	61.01	167	61.58	60.00	-155	2,457	-6.31%	大賣/鉅額交易
2020/08/07	11	62.64	21	62.54	62.80	-10	2,406	-0.42%
2020/08/06	16	64.54	5	65.40	64.30	11	2,363	0.47%
2020/08/05	73	65.84	45	65.92	65.00	28	2,292	1.22%
2020/08/04	38	62.46	6	62.50	62.10	32	2,111	1.52%
2020/08/03	36	61.94	4	62.28	62.40	32	2,070	1.55%
2020/07/31	80	62.26	11	62.42	62.70	69	2,033	3.39%
2020/07/30	49	63.41	47	63.24	61.80	2	1,978	0.10%
2020/07/29	15	58.12	89	58.91	61.30	-74	1,811	-4.08%
2020/07/28	169	60.26	138.1	59.27	55.80	30.9	1,684	1.84%	大買/大賣/
2020/07/27	130	58.23	76	58.14	59.10	54	1,359	3.97%	大買/
2020/07/24	36	53.94	25	53.63	53.80	11	1,124	0.98%
2020/07/23	2	52.65	3	52.87	52.40	-1	1,073	-0.09%
2020/07/22	7	53.16	1	53.20	53.10	6	1,062	0.57%
2020/07/21	2	53.00	1	53.10	53.10	1	1,027	0.10%
2020/07/20	3	53.67	201	52.64	52.60	-198	999	-19.80%	大賣/鉅額交易
2020/07/17	5	53.88	41	53.12	53.70	-36	969	-3.71%
2020/07/16	10	51.80	3	52.13	52.70	7	906	0.78%
2020/07/15	55	53.70	58	53.60	51.50	-3	866	-0.35%
2020/07/14	11	52.30	4	51.58	52.00	7	633	1.11%
2020/07/13	53	53.73	29	53.59	53.30	24	595	4.03%
2020/07/10	34	51.75	38	51.65	51.90	-4	526	-0.75%
2020/07/09	4	48.50	19	48.63	48.80	-15	427	-3.51%
2020/07/08	51	45.48	0	0.00	45.90	51	378	13.49%
2020/07/07	10	44.15	33	43.63	44.05	-23	357	-6.43%
2020/07/06	34	45.61	19	44.20	44.20	15	349	4.29%
2020/07/03	13	44.37	9	44.31	44.80	4	329	1.21%
2020/06/30	1	41.85	0	0.00	42.10	1	309	0.32%
2020/06/29	5	42.16	1	42.40	42.05	4	311	1.28%
2020/06/24	2	42.30	0	0.00	42.30	2	314	0.64%
2020/06/23	3	42.02	0	0.00	42.00	3	322	0.93%
2020/06/22	7	42.19	0	0.00	42.00	7	326	2.14%
2020/06/19	1	42.40	0	0.00	42.40	1	331	0.30%
2020/06/18	11	42.38	1	42.40	42.60	10	335	2.98%
2020/06/17	61	42.58	1	42.90	41.90	60	336	17.86%
2020/06/15	0	0.00	62	41.18	41.10	-62	356	-17.40%
2020/06/12	2	40.16	33	39.73	40.95	-31	359	-8.62%
2020/06/11	1	42.09	1	42.90	42.00	0	370	0.01%
2020/06/10	1	42.00	1	42.85	42.30	0	373	0.00%
2020/06/09	1	45.05	0	0.00	42.90	1	384	0.26%
2020/06/08	1	45.35	1	44.70	44.70	0	394	0.00%
2020/06/04	0	0.00	1	44.45	43.90	-1	406	-0.25%
2020/06/03	0	45.55	0	0.00	44.60	0	419	0.01%
2020/06/02	1	44.80	1	44.60	44.35	0	438	0.00%
2020/05/28	12	44.90	5	45.20	43.40	7	458	1.53%
2020/05/27	0	0.00	4	43.64	43.65	-4	449	-0.89%
2020/05/25	0	0.00	2	42.95	43.15	-2	460	-0.43%
2020/05/22	1	41.60	0	0.00	41.60	1	467	0.21%
2020/05/21	0	42.50	0	0.00	42.70	0	485	0.01%
2020/05/20	10	43.00	4	43.13	43.50	6	492	1.22%
2020/05/19	0	0.00	14	41.55	41.70	-14	508	-2.75%
2020/05/18	0	0.00	7	41.89	41.50	-7	565	-1.24%
2020/05/15	5	42.00	5	42.26	42.90	0	653	0.00%
2020/05/14	2	43.32	0	0.00	43.10	2	671	0.30%
2020/05/13	0	0.00	2	44.50	44.50	-2	670	-0.30%
2020/05/12	1	43.20	4	43.30	44.00	-3	665	-0.45%
2020/05/11	4	43.90	4	43.53	44.00	0	663	0.00%
2020/05/08	3	41.75	0	0.00	41.90	3	649	0.46%
2020/05/07	1	41.80	0	0.00	41.75	1	647	0.15%
2020/05/06	1	41.50	0	0.00	41.50	1	647	0.15%
2020/05/05	17	42.22	2	42.20	41.95	15	644	2.33%
2020/05/04	6	40.88	0	0.00	40.70	6	640	0.94%
2020/04/30	0	0.00	4	43.05	41.60	-4	638	-0.63%
2020/04/29	11	40.30	0	0.00	40.20	11	631	1.74%
2020/04/28	30	39.58	0	0.00	38.75	30	628	4.77%
2020/04/27	4	37.29	0	0.00	37.25	4	634	0.63%
2020/04/23	3	36.52	0	0.00	37.00	3	662	0.45%
2020/04/22	2	36.00	0	0.00	37.00	2	664	0.30%
2020/04/21	2	36.88	1	36.75	36.75	1	664	0.15%
2020/04/17	50	40.40	1	40.00	39.45	49	661	7.41%
2020/04/15	1	38.95	0	0.00	38.95	1	661	0.15%
2020/04/14	30	38.64	0	0.00	38.75	30	661	4.53%
2020/04/13	17	38.38	0	0.00	38.30	17	662	2.57%
2020/04/10	10	38.00	0	0.00	38.00	10	660	1.51%
2020/03/31	0	0.00	28	34.80	34.75	-28	650	-4.31%
2020/03/30	5	32.50	60	32.94	34.95	-55	647	-8.50%
2020/03/27	64	35.98	68	34.64	34.55	-4	647	-0.62%
2020/03/26	76	32.76	0	0.00	34.00	76	641	11.85%
2020/03/25	1	32.00	7	32.07	32.10	-6	635	-0.94%
2020/03/24	0	0.00	3	31.07	31.00	-3	629	-0.48%
2020/03/20	12	30.12	12	30.16	30.40	0	622	0.00%
2020/03/19	3	26.40	0	0.00	28.40	3	616	0.49%
2020/03/17	17	29.52	0	0.00	29.15	17	593	2.87%
2020/03/16	3	33.83	5	32.94	32.30	-2	574	-0.35%
2020/03/13	5	34.46	2	34.40	35.30	3	565	0.53%
2020/03/12	14	39.34	184	37.42	38.20	-170	547	-31.08%	大賣/鉅額交易
2020/03/10	5	40.90	10	42.00	41.90	-5	517	-0.97%
2020/03/09	9	44.22	1	43.95	43.20	8	501	1.59%
2020/03/06	14	45.98	10	45.27	45.90	4	485	0.82%
2020/03/05	1	45.30	2	44.10	44.20	-1	458	-0.22%
2020/03/04	8	44.27	12	44.41	44.60	-4	453	-0.88%
2020/03/03	47	44.96	11	44.70	45.00	36	445	8.08%
2020/03/02	1	41.65	9.1	41.62	41.80	-8.1	430	-1.87%
2020/02/27	4	43.80	3	45.00	43.00	1	424	0.24%
2020/02/26	40	45.08	0	0.00	44.70	40	414	9.64%
2020/02/25	2	45.53	0	0.00	45.65	2	409	0.49%
2020/02/24	55	46.10	14	45.59	45.55	41	404	10.13%
2020/02/21	30	47.34	1	47.35	47.35	29	389	7.45%
2020/02/20	10	47.25	2	47.48	47.65	8	399	2.00%
2020/02/19	19.1	48.67	195	47.86	47.75	-175.9	380	-46.25%	大賣/鉅額交易
2020/02/18	66	47.82	51	48.04	48.20	15	322	4.66%
2020/02/17	3	45.00	2	44.85	44.90	1	233	0.43%
2020/02/13	1	40.65	0	0.00	40.80	1	212	0.47%
2020/02/12	0	0.00	6	40.80	40.80	-6	212	-2.83%
2020/02/11	0	0.00	23	40.78	40.90	-23	211	-10.86%
2020/02/10	0	0.00	10	40.70	40.80	-10	213	-4.69%
2020/02/06	0	0.00	1	41.70	41.60	-1	216	-0.46%
2020/01/31	2	41.75	1	42.15	41.30	1	221	0.45%
2020/01/30	0	0.00	20	42.02	41.00	-20	229	-8.70%
2020/01/20	82	45.72	42	45.13	44.30	40	239	16.72%
2020/01/17	25	43.00	14	42.56	43.30	11	235	4.67%
2020/01/16	27	42.07	0	0.00	42.20	27	227	11.87%
2020/01/15	3	41.53	0	0.00	42.00	3	222	1.35%
2020/01/14	4	41.34	1	41.20	41.10	3	219	1.37%
2020/01/13	6	40.86	0	0.00	41.00	6	218	2.75%
2020/01/10	10	40.45	0	0.00	40.85	10	217	4.60%
2020/01/08	2	39.00	0	0.00	39.10	2	211	0.94%
2020/01/07	0	0.00	20	40.01	39.85	-20	209	-9.53%
2019/12/25	1	41.80	0	0.00	41.85	1	202	0.49%
2019/12/24	3	41.75	0	0.00	41.60	3	201	1.49%
2019/12/23	2	41.33	0	0.00	41.35	2	197	1.01%
2019/12/19	1	40.45	0	0.00	40.55	1	195	0.51%
2019/12/04	2	40.48	0	0.00	40.45	2	191	1.05%
2019/11/29	0	0.00	3	41.40	41.20	-3	190	-1.58%
2019/11/28	5	41.35	0	0.00	41.35	5	189	2.64%
2019/11/26	5	41.40	0	0.00	41.60	5	186	2.69%
2019/11/21	0	0.00	1	42.10	42.20	-1	180	-0.55%
2019/11/20	1	41.50	0	0.00	41.30	1	178	0.56%
2019/11/19	6	42.00	1	41.60	42.00	5	176	2.83%
2019/11/14	1	40.70	0	0.00	40.50	1	154	0.65%
2019/11/13	17	40.61	0	0.00	40.60	17	153	11.09%
2019/11/12	7	39.06	0	0.00	39.10	7	146	4.77%
2019/11/08	2	38.40	0	0.00	38.50	2	146	1.37%
2019/11/07	16	39.02	0	0.00	38.75	16	146	10.90%
2019/11/05	5	39.00	6	38.90	38.90	-1	147	-0.68%
2019/11/04	4	40.11	0	0.00	40.10	4	146	2.73%
2019/11/01	0	0.00	1	40.10	40.10	-1	146	-0.68%
2019/10/31	2	40.60	0	0.00	40.20	2	145	1.37%
2019/10/30	0	0.00	3	40.27	40.50	-3	141	-2.12%
2019/10/29	16	40.72	0	0.00	40.50	16	138	11.52%
2019/10/28	21	39.48	2	39.50	39.50	19	125	15.20%
2019/10/25	2	39.18	2	39.13	39.45	0	106	0.00%
2019/10/01	0	0.00	2	36.00	36.05	-2	137	-1.46%
2019/09/25	2	36.10	0	0.00	35.95	2	140	1.43%
2019/09/23	2	35.50	0	0.00	35.50	2	150	1.33%
2019/09/19	1	35.40	0	0.00	35.30	1	155	0.64%
2019/09/12	1	35.50	0	0.00	35.15	1	167	0.60%
2019/09/10	1	35.30	0	0.00	35.35	1	168	0.59%
2019/09/05	1	36.15	0	0.00	36.20	1	170	0.59%
2019/09/04	0	0.00	4	35.90	36.10	-4	170	-2.35%
2019/08/22	1	37.00	0	0.00	37.15	1	173	0.58%
2019/08/21	0	0.00	1	36.40	36.75	-1	171	-0.58%
2019/08/12	0	0.00	1	35.00	36.15	-1	169	-0.59%
2019/08/08	0	0.00	6	35.11	35.30	-6	168	-3.56%
2019/08/07	6	34.69	0	0.00	34.65	6	167	3.57%
2019/08/06	8	34.76	3	34.83	34.50	5	167	2.99%
2019/08/05	0	0.00	1	35.90	35.75	-1	164	-0.61%
2019/08/02	0	0.00	1	36.70	36.45	-1	167	-0.60%
2019/07/23	2	39.40	5	39.00	38.75	-3	169	-1.78%
2019/07/22	3	39.13	1	39.25	39.15	2	167	1.19%
2019/07/19	2	37.80	2	37.93	38.10	0	168	0.00%
2019/07/18	1	36.50	0	0.00	36.90	1	166	0.60%
2019/07/17	2	37.65	0	0.00	37.00	2	164	1.22%
2019/07/15	3	38.43	1	38.45	38.20	2	157	1.27%
2019/07/10	0	0.00	1	39.95	38.95	-1	156	-0.64%
2019/07/01	5	40.95	6	41.03	40.85	-1	200	-0.50%
2019/06/28	7	42.95	0	0.00	43.20	7	206	3.40%
2019/06/27	2	42.95	0	0.00	42.90	2	203	0.98%
2019/06/26	2	42.53	0	0.00	42.70	2	200	1.00%
2019/06/18	1	43.00	0	0.00	42.85	1	197	0.51%
2019/06/05	0	0.00	1	42.20	42.35	-1	202	-0.49%
2019/05/31	1	42.00	0	0.00	42.50	1	207	0.48%
2019/05/24	1	42.10	0	0.00	42.00	1	229	0.44%
2019/05/21	0	0.00	5	41.85	42.00	-5	240	-2.08%
2019/05/13	1	43.00	7	43.34	43.10	-6	248	-2.42%
2019/05/07	1	46.50	0	0.00	46.40	1	251	0.40%
2019/05/06	2	46.53	3	46.50	46.30	-1	250	-0.40%
2019/04/29	1	46.80	0	0.00	46.90	1	248	0.40%
2019/04/25	0	0.00	1	49.20	48.25	-1	247	-0.40%
2019/04/22	1	47.40	0	0.00	47.45	1	229	0.44%
2019/04/19	3	47.10	0	0.00	47.15	3	234	1.28%
2019/04/18	2	47.10	0	0.00	47.20	2	237	0.84%
2019/04/09	3	47.25	3	47.03	47.00	0	221	0.00%
2019/04/08	2	48.45	2	48.43	47.75	0	215	0.00%
2019/04/03	8	49.44	5	49.80	49.60	3	204	1.47%
2019/04/02	5	47.28	0	0.00	48.35	5	184	2.71%
2019/03/29	5	45.90	0	0.00	45.90	5	175	2.85%
2019/03/27	1	45.80	0	0.00	45.85	1	174	0.57%
2019/03/13	0	0.00	1	46.20	45.90	-1	165	-0.60%
2019/03/11	1	45.60	0	0.00	45.65	1	167	0.60%
2019/02/27	0	0.00	1	47.70	47.55	-1	169	-0.59%
2019/02/26	3	48.82	0	0.00	48.10	3	167	1.79%
2019/02/25	21	48.39	0	0.00	49.30	21	162	12.90%
2019/02/22	7	46.70	1	46.65	47.25	6	151	3.95%
2019/02/20	33	45.95	0	0.00	46.05	33	146	22.53%
2019/02/14	2	45.60	0	0.00	45.20	2	140	1.42%
2019/02/12	1	45.95	0	0.00	45.90	1	141	0.71%
2019/02/11	2	46.55	0	0.00	45.95	2	141	1.41%
2019/01/14	0	0.00	1	44.50	43.80	-1	182	-0.55%
2019/01/11	1	44.95	0	0.00	44.35	1	185	0.54%
2018/12/22	1	42.75	0	0.00	42.85	1	238	0.42%
2018/12/21	1	42.85	0	0.00	43.90	1	236	0.42%
2018/12/17	1	45.00	0	0.00	45.40	1	241	0.41%
2018/12/14	0	0.00	1	45.80	46.00	-1	241	-0.41%
2018/12/10	1	45.30	0	0.00	45.10	1	253	0.39%
2018/12/06	1	45.50	0	0.00	45.10	1	261	0.38%
2018/12/05	1	47.00	0	0.00	46.85	1	264	0.38%
2018/12/03	0	0.00	1	47.55	48.00	-1	281	-0.36%
2018/11/28	0	0.00	2	45.65	46.25	-2	280	-0.71%
2018/11/27	0	0.00	1	45.50	45.30	-1	282	-0.35%
2018/11/22	0	0.00	1	44.20	44.10	-1	299	-0.33%
2018/11/21	2	43.95	0	0.00	43.95	2	301	0.66%
2018/11/20	0	0.00	1	44.90	44.35	-1	302	-0.33%
2018/11/16	0	0.00	1	43.50	43.25	-1	304	-0.33%
2018/11/14	4	42.38	0	0.00	42.30	4	307	1.30%
2018/11/13	4	42.55	0	0.00	43.15	4	309	1.29%
2018/11/12	1	43.35	0	0.00	43.25	1	316	0.32%
2018/11/06	1	43.50	0	0.00	43.05	1	345	0.29%
2018/11/05	0	0.00	1	44.20	44.15	-1	350	-0.28%
2018/11/02	1	44.70	0	0.00	44.50	1	353	0.28%
2018/11/01	0	0.00	4	44.25	44.50	-4	356	-1.12%
2018/10/30	1	41.50	0	0.00	42.05	1	359	0.28%
2018/10/29	2	42.00	0	0.00	42.05	2	359	0.56%
2018/10/26	1	43.20	0	0.00	42.45	1	368	0.27%
2018/10/23	1	45.60	0	0.00	45.60	1	394	0.25%
2018/10/19	2	45.80	0	0.00	47.40	2	397	0.50%
2018/10/12	1	46.60	0	0.00	48.60	1	410	0.24%
2018/10/11	7	45.91	0	0.00	46.60	7	417	1.68%
2018/10/08	2	51.85	0	0.00	51.70	2	431	0.46%
2018/10/05	0	0.00	1	52.50	52.70	-1	440	-0.23%
2018/09/19	1	58.10	0	0.00	58.50	1	926	0.11%
2018/09/13	1	56.70	0	0.00	56.70	1	946	0.11%
2018/09/10	2	54.75	0	0.00	54.40	2	978	0.20%
2018/09/03	3	61.30	0	0.00	59.50	3	990	0.30%
2018/08/31	1	61.60	1	61.30	61.50	0	1,003	0.00%
2018/08/28	1	59.50	0	0.00	59.50	1	1,018	0.10%
2018/08/22	2	59.50	1	59.50	58.90	1	1,107	0.09%
2018/08/20	0	0.00	5	59.24	59.00	-5	1,212	-0.41%
2018/08/15	4	59.00	0	0.00	59.30	4	1,236	0.32%
2018/08/14	1	59.00	0	0.00	60.10	1	1,254	0.08%
2018/08/13	8	59.56	4	60.45	59.00	4	1,253	0.32%
2018/08/10	4	62.35	0	0.00	62.20	4	1,231	0.32%
2018/08/09	1	63.00	0	0.00	63.40	1	1,229	0.08%
2018/08/08	0	0.00	2	63.65	63.20	-2	1,229	-0.16%
2018/08/07	0	0.00	3	64.20	64.10	-3	1,229	-0.24%
2018/08/03	2	63.10	1	63.40	63.30	1	1,263	0.08%
2018/08/02	5	63.20	0	0.00	63.10	5	1,260	0.40%
2018/08/01	1	64.50	0	0.00	64.30	1	1,252	0.08%
2018/07/31	4	65.25	1	65.70	64.70	3	1,249	0.24%
2018/07/30	8	64.53	0	0.00	64.70	8	1,230	0.65%
2018/07/24	10	65.05	0	0.00	65.00	10	1,233	0.81%
2018/07/23	2	65.20	1	64.70	64.70	1	1,240	0.08%
2018/07/20	2	66.50	0	0.00	65.20	2	1,249	0.16%
2018/07/17	1	66.40	0	0.00	65.70	1	1,253	0.08%
2018/07/16	11	64.91	0	0.00	67.00	11	1,241	0.89%
2018/07/11	1	67.00	0	0.00	66.40	1	1,218	0.08%
2018/07/10	0	0.00	7	66.49	66.70	-7	1,220	-0.57%
2018/07/09	9	69.91	24	69.66	68.50	-15	1,196	-1.25%
2018/07/06	26	69.58	22	69.27	70.80	4	1,146	0.35%
2018/07/05	26	68.63	31	68.53	67.70	-5	1,002	-0.50%
2018/07/04	7	67.89	7	67.73	67.50	0	887	0.00%
2018/07/03	2	62.50	1	62.00	62.10	1	814	0.12%
2018/07/02	1	64.40	4	64.40	64.30	-3	809	-0.37%
2018/06/28	0	0.00	7	63.93	63.60	-7	803	-0.87%
2018/06/27	0	0.00	1	64.70	65.20	-1	800	-0.12%
2018/06/26	30	65.30	0	0.00	65.40	30	802	3.74%
2018/06/20	1	64.80	0	0.00	64.80	1	827	0.12%
2018/06/15	0	0.00	5	66.92	66.80	-5	822	-0.61%
2018/06/12	0	0.00	2	68.30	67.90	-2	841	-0.24%
2018/06/11	2	68.20	0	0.00	68.20	2	842	0.24%
2018/06/08	1	68.30	44	69.27	68.10	-43	852	-5.05%
2018/06/06	3	71.30	3	70.50	70.60	0	884	0.00%
2018/06/05	0	0.00	2	71.10	69.70	-2	915	-0.22%
2018/06/04	1	71.70	0	0.00	71.10	1	966	0.10%
2018/06/01	0	0.00	10	71.78	71.80	-10	982	-1.02%
2018/05/31	8	72.78	0	0.00	70.80	8	1,003	0.80%
2018/05/30	3	72.27	6	71.90	73.40	-3	1,013	-0.30%
2018/05/29	10	72.58	5	72.58	72.70	5	1,030	0.49%
2018/05/28	41	70.64	5	70.90	71.60	36	993	3.62%
2018/05/25	3	69.33	2	68.20	69.40	1	964	0.10%
2018/05/23	1	66.60	0	0.00	66.40	1	993	0.10%
2018/05/22	2	66.60	5	67.50	67.80	-3	990	-0.30%
2018/05/21	1	65.00	0	0.00	65.80	1	971	0.10%
2018/05/17	2	64.85	6	65.10	65.70	-4	979	-0.41%
2018/05/15	8	65.29	0	0.00	65.20	8	999	0.80%
2018/05/14	6	66.80	0	0.00	67.10	6	1,012	0.59%
2018/05/11	0	0.00	1	67.30	67.30	-1	997	-0.10%
2018/05/10	2	65.10	0	0.00	65.20	2	1,001	0.20%
2018/05/08	0	0.00	1	66.00	65.80	-1	1,007	-0.10%
2018/05/03	10	66.40	3	65.80	66.30	7	1,008	0.69%
2018/04/26	0	0.00	8	61.63	62.50	-8	1,019	-0.78%
2018/04/25	1	61.60	0	0.00	63.30	1	1,018	0.10%
2018/04/24	20	63.00	0	0.00	62.80	20	1,027	1.95%
2018/04/23	1	64.00	0	0.00	64.90	1	1,015	0.10%
2018/04/20	1	65.20	1	65.20	65.20	0	1,011	0.00%
2018/04/19	7	65.49	1	65.60	65.60	6	1,016	0.59%
2018/04/18	3	63.50	13	63.99	64.60	-10	1,013	-0.99%
2018/04/17	6	63.98	2	63.90	63.90	4	1,011	0.40%
2018/04/11	0	0.00	5	67.74	67.80	-5	1,025	-0.49%
2018/04/10	5	67.10	0	0.00	67.30	5	1,026	0.49%
2018/04/03	0	0.00	10	68.60	68.60	-10	1,022	-0.98%
2018/04/02	2	69.35	1	69.70	69.40	1	1,019	0.10%
2018/03/29	0	0.00	1	70.50	69.30	-1	1,034	-0.10%
2018/03/28	1	70.00	5	70.70	69.70	-4	1,052	-0.38%
2018/03/27	5	68.60	0	0.00	68.80	5	1,040	0.48%
2018/03/23	10	68.68	2	69.20	68.70	8	1,030	0.78%
2018/03/22	0	68.70	0	0.00	68.10	0	1,019	0.00%
2018/03/21	11	68.91	0	0.00	69.00	11	1,010	1.09%
2018/03/20	3	69.90	21	70.03	69.90	-18	1,001	-1.80%
2018/03/13	2	72.90	25	72.60	73.00	-23	976	-2.36%
2018/03/12	11	74.66	4	74.60	74.60	7	961	0.73%
2018/03/09	0	0.00	1	75.20	75.00	-1	955	-0.10%
2018/03/08	10	74.84	26	75.18	76.00	-16	921	-1.74%
2018/03/07	6	74.37	6	74.50	72.80	0	862	0.00%
2018/03/06	7	74.61	6	74.42	74.20	1	846	0.12%
2018/03/05	31	74.49	36	73.44	74.40	-5	824	-0.61%
2018/03/02	10	73.66	5	73.60	73.20	5	790	0.63%
2018/03/01	2	72.40	4	72.35	72.90	-2	744	-0.27%
2018/02/27	11	71.99	2	71.90	71.80	9	765	1.18%
2018/02/26	22	71.43	35	69.59	72.00	-13	758	-1.71%
2018/02/23	2	67.90	1	66.80	67.90	1	715	0.14%
2018/02/22	1	66.70	2	65.90	66.70	-1	715	-0.14%
2018/02/12	0	0.00	8	64.60	64.00	-8	724	-1.10%
2018/02/09	9	63.49	8	64.00	64.40	1	739	0.14%
2018/02/08	1	66.40	0	0.00	66.50	1	740	0.14%
2018/02/07	11	67.20	9	66.70	66.20	2	743	0.27%
2018/02/06	1	63.50	5	64.92	65.00	-4	734	-0.54%
2018/02/05	3	68.40	8	67.18	67.50	-5	726	-0.69%
2018/02/02	21	68.87	8	68.38	67.60	13	733	1.77%
2018/02/01	1	67.60	2	68.15	67.90	-1	755	-0.13%
2018/01/30	1	66.80	0	0.00	66.30	1	890	0.11%
2018/01/25	5	66.50	0	0.00	67.00	5	966	0.52%
2018/01/24	4	68.80	36	68.50	67.70	-32	993	-3.22%
2018/01/23	10	67.50	10	67.36	67.60	0	1,013	0.00%
2018/01/19	15	68.27	5	67.46	67.80	10	1,058	0.94%
2018/01/18	1	67.80	3	67.63	67.80	-2	1,103	-0.18%
2018/01/17	1	66.00	0	0.00	66.00	1	1,189	0.08%
2018/01/15	1	66.00	0	0.00	66.00	1	1,275	0.08%
2018/01/05	3	65.40	4	65.77	66.00	-1	1,583	-0.06%
2018/01/03	1	64.60	0	0.00	64.60	1	1,647	0.06%