潤泰全 (2915)-台新-左楠券商分點個股進出

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
81.9
漲跌
▲2.3
漲幅
+2.89%
成交量
10,716張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－台新-左楠券商分點個股進出

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-左楠券商分點個股進出
台新-左楠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
2024/11/22	0	0.00	2	81.90	81.90	-2	4,064	-0.05%
2024/11/21	0	0.00	2	79.25	79.60	-2	3,926	-0.05%
2024/11/20	1	80.00	10	80.10	79.00	-9	3,791	-0.24%
2024/11/19	2	79.25	22	79.76	80.00	-20	3,662	-0.55%
2024/11/18	3	79.03	1	79.20	78.90	2	3,478	0.06%
2024/11/15	7	77.40	0	0.00	76.90	7	3,355	0.21%
2024/11/14	0.5	76.50	10	76.50	76.20	-9.5	3,387	-0.28%
2024/11/13	4	77.70	0	0.00	78.00	4	3,389	0.12%
2024/11/12	4	79.10	1	79.90	80.00	3	3,431	0.09%
2024/11/11	1	77.80	0	0.00	80.00	1	3,375	0.03%
2024/11/08	2	78.00	0	0.00	77.60	2	3,359	0.06%
2024/11/06	1	78.10	1	78.60	77.40	0	3,411	0.00%
2024/11/05	3	78.00	0.2	78.23	78.30	2.8	3,450	0.08%
2024/11/01	0	0.00	4	77.70	78.40	-4	3,722	-0.11%
2024/10/30	0	0.00	0	76.40	76.30	0	3,775	0.00%
2024/10/23	5	74.90	0	0.00	74.90	5	4,074	0.12%
2024/10/22	0.5	74.70	0	0.00	74.60	0.5	4,168	0.01%
2024/10/18	5.3	75.70	0	0.00	75.50	5.3	4,416	0.12%
2024/10/17	0	0.00	0.5	75.96	75.70	-0.5	4,530	-0.01%
2024/10/16	0.3	74.64	1	75.20	74.20	-0.7	4,694	-0.02%
2024/10/15	0	0.00	0.1	74.70	75.30	-0.1	4,831	0.00%
2024/10/11	0	0.00	5.5	75.11	75.10	-5.5	5,288	-0.10%
2024/10/09	1	75.10	0	0.00	75.50	1	5,474	0.02%
2024/10/04	1	77.20	0	0.00	76.50	1	5,502	0.02%
2024/09/26	1	77.40	20	77.70	77.10	-19	5,910	-0.32%
2024/09/25	1	77.50	0	0.00	77.50	1	5,923	0.02%
2024/09/24	2	77.60	0	0.00	77.60	2	5,912	0.03%
2024/09/23	11	78.66	0	0.00	77.30	11	5,901	0.19%
2024/09/20	2	78.20	10	80.80	78.20	-8	5,859	-0.14%
2024/09/19	0	0.00	1	81.50	81.50	-1	5,728	-0.02%
2024/09/18	0	0.00	2	80.20	80.30	-2	5,651	-0.04%
2024/09/13	0	0.00	2	78.60	79.00	-2	5,596	-0.04%
2024/09/12	0	0.00	4	76.80	77.50	-4	5,634	-0.07%
2024/09/11	1	77.00	0	0.00	77.50	1	5,660	0.02%
2024/09/10	1	76.80	3	78.40	77.30	-2	5,685	-0.04%
2024/09/05	1	78.80	1	80.00	79.20	0	5,809	0.00%
2024/09/04	1	76.00	0	0.00	77.80	1	5,882	0.02%
2024/09/03	0	0.00	0.1	79.40	79.60	-0.1	5,977	0.00%
2024/09/02	1	81.20	0	0.00	80.60	1	6,045	0.02%
2024/08/30	1	80.30	1	80.10	81.30	0	6,048	0.00%
2024/08/29	0	0.00	1	79.90	79.90	-1	6,020	-0.02%
2024/08/28	5	80.46	0	0.00	80.60	5	6,039	0.08%
2024/08/27	0	0.00	4	80.00	80.60	-4	6,071	-0.07%
2024/08/26	0.2	80.40	1	81.20	80.00	-0.8	6,098	-0.01%
2024/08/23	0	0.00	3	78.20	78.70	-3	6,101	-0.05%
2024/08/22	1	77.20	6	77.87	78.70	-5	6,165	-0.08%
2024/08/19	8	79.06	0	0.00	78.50	8	6,387	0.13%
2024/08/15	15	79.61	13	80.15	79.00	2	6,477	0.03%
2024/08/14	0	0.00	4	80.78	80.50	-4	6,586	-0.06%
2024/08/13	0	0.00	3	77.47	77.80	-3	6,677	-0.04%
2024/08/09	1.5	75.00	0	0.00	75.20	1.5	7,357	0.02%
2024/08/08	1	72.00	2	72.40	73.60	-1	7,720	-0.01%
2024/08/07	0	0.00	1	74.00	73.20	-1	8,143	-0.01%
2024/08/06	2	71.90	0	0.00	72.10	2	8,170	0.02%
2024/08/05	6	72.68	0	0.00	70.80	6	8,109	0.07%
2024/08/02	1	78.60	4	80.70	78.40	-3	7,988	-0.04%
2024/08/01	0	0.00	15	81.07	81.90	-15	7,923	-0.19%
2024/07/31	0.2	80.20	7	80.30	80.30	-6.8	7,936	-0.09%
2024/07/30	0	0.00	2.2	78.23	80.00	-2.2	7,993	-0.03%
2024/07/29	1	78.70	1	79.50	78.40	0	8,236	0.00%
2024/07/26	0	0.00	7	80.33	80.60	-7	8,190	-0.09%
2024/07/23	2	78.85	7.2	79.33	79.80	-5.2	8,087	-0.06%
2024/07/22	0	0.00	9	76.93	77.60	-9	8,008	-0.11%
2024/07/19	3	78.87	5	79.90	78.80	-2	7,906	-0.02%
2024/07/18	1	80.91	2	81.25	81.40	-1	7,775	-0.01%
2024/07/17	11	82.62	8.5	82.41	82.00	2.5	7,637	0.03%
2024/07/16	2.1	81.61	4	81.48	81.00	-1.9	7,489	-0.03%
2024/07/15	10	79.47	9	79.74	79.00	1	7,333	0.01%
2024/07/12	0	0.00	22	80.17	80.00	-22	7,193	-0.31%
2024/07/11	0.1	74.40	9	74.53	75.30	-9	6,865	-0.13%
2024/07/09	0	0.00	3	70.20	70.60	-3	6,650	-0.05%
2024/07/05	2	71.10	0	0.00	70.90	2	6,607	0.03%
2024/07/04	5	71.50	0	0.00	71.20	5	6,594	0.08%
2024/07/03	5.1	71.16	32	72.55	72.00	-26.9	6,528	-0.41%
2024/07/02	5	69.40	256	69.72	71.90	-251	6,310	-3.98%	大賣/鉅額交易
2024/07/01	2.2	69.66	0	0.00	69.50	2.2	6,131	0.04%
2024/06/26	6	68.48	0	0.00	68.40	6	6,030	0.10%
2024/06/19	6.2	68.01	0	0.00	67.80	6.2	5,945	0.10%
2024/06/17	11.2	67.59	0	0.00	67.50	11.2	5,862	0.19%
2024/06/14	0	0.00	30	69.50	68.30	-30	5,879	-0.51%
2024/06/13	1	68.40	1	68.50	68.30	0	5,818	0.00%
2024/06/12	30	68.50	13	67.74	68.30	17	5,870	0.29%
2024/06/11	3	71.00	2	71.20	69.50	1	5,843	0.02%
2024/06/07	3	71.33	59	71.54	71.90	-56	5,753	-0.97%
2024/06/06	1	69.10	1	69.60	70.00	0	5,620	0.00%
2024/06/05	0.1	68.70	2	68.40	68.70	-1.9	5,586	-0.03%
2024/06/04	1	68.50	0	0.00	68.80	1	5,577	0.02%
2024/06/03	1	67.80	0	0.00	68.80	1	5,561	0.02%
2024/05/31	0	0.00	1	68.10	68.30	-1	5,542	-0.02%
2024/05/30	1	67.30	1	67.30	67.00	0	5,501	0.00%
2024/05/29	2	68.00	30	67.73	67.90	-28	5,484	-0.51%
2024/05/28	1	68.70	1	68.60	68.80	0	5,425	0.00%
2024/05/27	3	67.00	1	67.00	67.00	2	5,376	0.04%
2024/05/24	32	66.60	0	0.00	66.90	32	5,334	0.60%
2024/05/23	7.6	65.80	20	66.00	65.70	-12.4	5,260	-0.24%
2024/05/22	3	67.93	0	0.00	67.90	3	5,098	0.06%
2024/05/21	103.1	67.81	0	0.00	67.80	103.1	5,034	2.05%	大買/鉅額交易
2024/05/20	56.5	69.88	0	0.00	68.70	56.5	4,930	1.15%
2024/05/17	29.5	70.79	3	70.60	70.70	26.5	4,760	0.56%
2024/05/16	18	72.79	2	73.30	72.10	16	4,542	0.35%
2024/05/15	19.1	74.12	45	71.65	73.20	-25.9	4,294	-0.60%
2024/05/14	139	67.82	10	67.66	68.20	129	3,836	3.36%	大買/鉅額交易
2024/05/13	42.1	65.66	18	66.72	69.60	24	3,435	0.70%
2024/05/10	2	63.20	5	63.20	63.30	-3	2,980	-0.10%
2024/05/09	1	62.50	0	0.00	61.90	1	2,902	0.03%
2024/05/07	4	62.75	50	62.80	63.00	-46	2,812	-1.64%
2024/05/06	0	0.00	19	63.80	63.70	-19	2,761	-0.69%
2024/05/03	6	63.07	10	63.47	62.60	-4	2,682	-0.15%
2024/05/02	18.1	63.44	31	63.58	63.60	-12.9	2,583	-0.50%
2024/04/29	0	0.00	2	61.10	61.10	-2	2,258	-0.09%
2024/04/26	0	0.00	2	60.20	60.10	-2	2,223	-0.09%
2024/04/25	10	60.20	0	0.00	59.90	10	2,209	0.45%
2024/04/22	0	0.00	10.2	60.00	60.00	-10.2	2,260	-0.45%
2024/04/19	0	0.00	0.4	59.30	59.60	-0.4	2,216	-0.02%
2024/04/18	0	0.00	1.2	59.73	60.00	-1.2	2,202	-0.05%
2024/04/16	0	0.00	4	58.20	58.40	-4	2,188	-0.18%
2024/04/11	0.2	59.80	0	0.00	59.80	0.2	2,169	0.01%
2024/04/10	10	60.00	0	0.00	60.30	10	2,168	0.46%
2024/04/09	0	0.00	1	59.80	59.90	-1	2,194	-0.05%
2024/04/01	0.2	60.10	0	0.00	60.30	0.2	2,359	0.01%
2024/03/29	0	0.00	2	59.50	59.40	-2	2,356	-0.08%
2024/03/28	0	0.00	2	59.80	59.60	-2	2,361	-0.08%
2024/03/21	1.1	58.80	0	0.00	58.80	1.1	2,460	0.04%
2024/03/20	3	57.80	0	0.00	57.80	3	2,629	0.11%
2024/03/19	9	58.62	1.4	58.35	58.20	7.7	2,641	0.29%
2024/03/18	3	59.07	0	0.00	59.10	3	2,600	0.12%
2024/03/15	1	59.00	0	0.00	59.20	1	2,652	0.04%
2024/03/14	1	59.50	21	59.82	59.60	-20	2,577	-0.78%
2024/03/13	2	61.00	1	61.10	61.20	1	2,512	0.04%
2024/03/12	1	61.20	1	60.90	61.20	0	2,524	0.00%
2024/03/11	0	0.00	1	60.80	60.80	-1	2,537	-0.04%
2024/03/08	0	0.00	9	59.18	59.30	-9	2,500	-0.36%
2024/03/07	0	0.00	1	59.50	59.50	-1	2,525	-0.04%
2024/03/06	2	59.80	7	60.00	60.00	-5	2,523	-0.20%
2024/03/05	1	59.40	2	59.50	59.50	-1	2,560	-0.04%
2024/03/04	2	59.30	0	0.00	59.10	2	2,569	0.08%
2024/03/01	0	0.00	3	59.33	59.50	-3	2,552	-0.12%
2024/02/29	2.1	58.91	0	0.00	59.20	2.1	2,556	0.08%
2024/02/27	2	59.60	0	0.00	59.50	2	2,533	0.08%
2024/02/26	1	60.40	0	0.00	60.20	1	2,514	0.04%
2024/02/19	0.5	61.20	1	60.90	61.10	-0.5	2,695	-0.02%
2024/02/15	11	60.10	0	0.00	60.20	11	3,005	0.37%
2024/02/05	6	60.20	0	0.00	60.40	6	2,996	0.20%
2024/02/02	2	60.50	0	60.90	60.50	2	2,989	0.07%
2024/02/01	3	60.40	0	60.70	60.90	3	2,985	0.10%
2024/01/31	2	60.10	0	60.30	60.10	2	2,982	0.07%
2024/01/30	0	0.00	1	60.70	60.40	-1	2,967	-0.03%
2024/01/29	0	0.00	1	61.40	61.30	-1	2,963	-0.03%
2024/01/26	0	60.90	0	0.00	61.10	0	2,962	0.00%
2024/01/25	2	60.40	0	0.00	60.40	2	2,967	0.07%
2024/01/24	10	60.70	0	0.00	60.50	10	2,979	0.34%
2024/01/22	1	60.20	0	0.00	60.10	1	2,978	0.03%
2024/01/17	0.2	60.89	0	0.00	60.10	0.2	2,954	0.01%
2024/01/16	1.1	61.78	0	0.00	61.10	1.1	2,902	0.04%
2024/01/12	2	62.15	0	0.00	62.00	2	2,872	0.07%
2024/01/11	12	62.48	0.5	62.60	62.60	11.5	2,883	0.40%
2024/01/09	0.4	63.30	0	0.00	63.00	0.4	2,973	0.01%
2024/01/08	1	63.50	1	63.60	63.20	0	2,961	0.00%
2024/01/04	6	64.37	0	0.00	63.80	6	2,930	0.20%
2024/01/03	7	64.64	0	0.00	64.50	7	2,926	0.24%
2024/01/02	11	64.07	2	65.30	64.90	9	2,881	0.31%
2023/12/29	20	64.10	5	64.30	64.30	15	2,801	0.54%
2023/12/28	5.1	63.91	1	64.00	64.10	4.1	2,782	0.15%
2023/12/25	10	62.70	1	63.00	62.80	9	2,719	0.33%
2023/12/22	10	62.50	0	0.00	62.60	10	2,713	0.37%
2023/12/21	1	62.30	0	62.70	62.50	1	2,701	0.04%
2023/12/20	1	62.60	0	0.00	62.60	1	2,688	0.04%
2023/12/18	0	0.00	0.5	63.80	63.60	-0.5	2,641	-0.02%
2023/12/14	0	0.00	0.1	63.00	62.70	-0.1	2,470	0.00%
2023/12/12	2	62.50	2	62.10	62.40	0	2,424	0.00%
2023/12/08	10	63.10	0	0.00	63.10	10	2,347	0.43%
2023/12/07	0	0.00	2.6	63.82	63.70	-2.6	2,338	-0.11%
2023/12/06	0	0.00	13	64.52	64.50	-13	2,304	-0.56%
2023/12/05	1	63.60	0	63.60	63.70	1	2,257	0.04%
2023/12/04	0	0.00	11	63.77	63.90	-11	2,232	-0.49%
2023/12/01	2	62.75	0	0.00	62.70	2	2,201	0.09%
2023/11/28	1	61.60	0	0.00	61.50	1	2,111	0.05%
2023/11/23	0.2	61.70	0	0.00	61.90	0.2	2,147	0.01%
2023/11/21	1	61.70	0	0.00	61.60	1	2,133	0.05%
2023/11/20	4	62.05	8	61.70	61.50	-4	2,102	-0.19%
2023/11/17	2	63.60	0	0.00	63.30	2	2,026	0.10%
2023/11/16	0	0.00	10	63.80	64.00	-10	2,018	-0.50%
2023/11/15	5.1	63.81	17	64.15	64.80	-11.9	2,009	-0.59%
2023/11/14	0	0.00	2	62.10	62.30	-2	1,838	-0.11%
2023/11/10	2	58.60	0	0.00	58.60	2	1,729	0.12%
2023/11/08	4	59.15	0	0.00	58.80	4	1,791	0.22%
2023/11/03	0	0.00	3	58.50	58.70	-3	1,908	-0.16%
2023/11/02	1	58.00	0	0.00	57.90	1	1,920	0.05%
2023/11/01	2	56.70	0	0.00	56.60	2	1,920	0.10%
2023/10/30	0	0.00	2	57.30	57.20	-2	1,939	-0.10%
2023/10/24	0	0.00	2	58.20	58.20	-2	1,988	-0.10%
2023/10/20	1	57.10	0	0.00	57.70	1	2,020	0.05%
2023/10/19	1	58.20	0	0.00	58.00	1	2,050	0.05%
2023/10/03	0	0.00	1	59.30	59.20	-1	2,109	-0.05%
2023/10/02	1	58.60	0	0.00	58.60	1	2,114	0.05%
2023/09/21	0.1	60.05	0	0.00	59.70	0.1	2,215	0.00%
2023/09/20	3	60.07	0	0.00	60.50	3	2,219	0.14%
2023/09/19	1	60.10	0	0.00	60.80	1	2,185	0.05%
2023/09/13	0.4	60.40	0	0.00	60.10	0.4	2,200	0.02%
2023/09/12	1	60.70	1	60.70	60.70	0	2,250	0.00%
2023/09/11	2	60.70	0	0.00	61.00	2	2,250	0.09%
2023/09/06	5	61.06	1	61.20	61.20	4	2,312	0.17%
2023/09/05	1	61.50	1	61.90	61.90	0	2,318	0.00%
2023/09/04	0	0.00	1	62.20	62.30	-1	2,338	-0.04%
2023/09/01	1	62.30	0	0.00	61.90	1	2,375	0.04%
2023/08/31	0	0.00	0	62.10	62.30	0	2,414	0.00%
2023/08/30	0	0.00	1	62.00	62.00	-1	2,532	-0.04%
2023/08/29	1	61.80	0	0.00	62.30	1	2,537	0.04%
2023/08/25	0	0.00	1	61.20	60.20	-1	2,493	-0.04%
2023/08/24	1	59.50	0	0.00	59.50	1	2,478	0.04%
2023/08/23	1	59.70	0	0.00	59.50	1	2,478	0.04%
2023/08/21	0	0.00	1.2	60.95	60.90	-1.2	2,498	-0.05%
2023/08/18	1	58.90	0	0.00	58.90	1	2,458	0.04%
2023/08/17	0.3	59.60	0	0.00	59.60	0.3	2,466	0.01%
2023/08/16	0.4	60.50	0	0.00	60.20	0.4	2,440	0.02%
2023/08/15	0	0.00	0.7	61.04	60.90	-0.7	2,422	-0.03%
2023/08/14	0	0.00	2	62.00	60.80	-2	2,437	-0.08%
2023/08/10	3	59.90	1	59.80	60.10	2	2,394	0.08%
2023/08/08	1	61.80	0	0.00	62.20	1	2,391	0.04%
2023/08/07	0.3	62.30	3	62.23	62.60	-2.7	2,408	-0.11%
2023/08/01	0	0.00	1	62.40	62.70	-1	2,406	-0.04%
2023/07/28	0.3	61.90	0	0.00	61.70	0.3	2,397	0.01%
2023/07/27	0	0.00	1	62.20	62.10	-1	2,392	-0.04%
2023/07/26	0	0.00	2	61.60	61.20	-2	2,387	-0.08%
2023/07/25	5	60.70	0	0.00	61.00	5	2,387	0.21%
2023/07/21	5	61.40	0	0.00	61.70	5	2,424	0.21%
2023/07/20	2	63.10	1	62.50	62.50	1	2,483	0.04%
2023/07/19	15	61.28	0	0.00	60.80	15	2,503	0.60%
2023/07/17	0	0.00	3	61.00	61.40	-3	2,506	-0.12%
2023/07/10	0	0.00	1	61.40	61.50	-1	2,568	-0.04%
2023/07/06	2	60.70	0	0.00	60.60	2	2,596	0.08%
2023/07/05	0.5	62.96	1	63.30	61.90	-0.5	2,579	-0.02%
2023/07/04	2	61.70	0.7	61.70	62.50	1.3	2,562	0.05%
2023/06/30	0	0.00	1	60.00	60.20	-1	2,549	-0.04%
2023/06/29	0	0.00	2	60.90	60.40	-2	2,569	-0.08%
2023/06/28	0.2	60.30	2	60.35	60.80	-1.8	2,579	-0.07%
2023/06/27	0	0.00	1	59.20	59.50	-1	2,582	-0.04%
2023/06/21	5	59.10	0.5	58.80	58.70	4.5	2,638	0.17%
2023/06/19	0	0.00	4	59.73	59.80	-4	2,647	-0.15%
2023/06/16	0	60.50	0	0.00	59.60	0	2,694	0.00%
2023/06/14	1	60.70	2	60.35	60.50	-1	2,795	-0.03%
2023/06/13	0	0.00	1	61.00	60.70	-1	2,879	-0.03%
2023/06/12	0	0.00	4	60.40	60.30	-4	3,139	-0.13%
2023/06/09	16	61.29	15	61.12	61.10	1	3,130	0.03%
2023/06/07	0	0.00	3	61.20	61.40	-3	3,131	-0.10%
2023/06/06	0	0.00	1.1	60.69	60.90	-1.1	3,097	-0.04%
2023/06/05	1	59.30	4	59.48	60.50	-3	3,067	-0.10%
2023/05/31	0	0.00	6	56.40	57.00	-6	2,965	-0.20%
2023/05/29	0	0.00	1	56.10	56.40	-1	3,006	-0.03%
2023/05/26	9	56.00	0	0.00	55.90	9	3,012	0.30%
2023/05/25	5	56.40	0	0.00	56.50	5	2,995	0.17%
2023/05/24	0	0.00	1	57.20	57.30	-1	2,992	-0.03%
2023/05/22	11	56.97	0	0.00	57.00	11	2,997	0.37%
2023/05/17	1.3	55.30	0	0.00	55.50	1.3	3,013	0.04%
2023/05/16	0	0.00	1	55.30	55.50	-1	3,013	-0.03%
2023/05/15	12	54.17	5	53.30	54.70	7	3,008	0.23%
2023/05/12	2	56.50	0	0.00	56.50	2	2,950	0.07%
2023/05/11	2	56.90	0	0.00	56.70	2	2,945	0.07%
2023/05/10	3	57.80	3	57.80	57.80	0	2,920	0.00%
2023/05/09	1	57.90	2	58.10	57.90	-1	2,925	-0.03%
2023/05/08	2	58.80	0	0.00	58.50	2	2,929	0.07%
2023/05/04	1	57.90	0	0.00	58.40	1	2,950	0.03%
2023/05/03	0	0.00	0	57.70	57.70	0	2,957	0.00%
2023/04/25	1	58.60	0	0.00	57.50	1	2,990	0.03%
2023/04/24	1	57.80	0	0.00	58.20	1	2,914	0.03%
2023/04/21	104	56.30	100	56.04	56.00	4	2,856	0.14%	大買/
2023/04/19	0.6	57.47	0	0.00	56.70	0.6	2,804	0.02%
2023/04/18	100	57.71	101	57.23	57.20	-1	2,794	-0.04%	大賣/
2023/04/14	70	58.10	70	58.09	58.00	0	2,819	0.00%
2023/04/13	6	57.98	0	0.00	58.10	6	2,815	0.21%
2023/04/12	10	58.76	2	58.55	58.40	8	2,803	0.29%
2023/04/11	5	57.40	1	57.70	57.40	4	2,790	0.14%
2023/04/10	2	56.90	0	0.00	56.90	2	2,807	0.07%
2023/03/29	1	56.80	0	0.00	57.10	1	3,300	0.03%
2023/03/28	1	56.30	1.5	56.37	56.40	-0.5	3,582	-0.01%
2023/03/24	1	56.90	0	0.00	57.00	1	4,147	0.02%
2023/03/23	0	0.00	0.4	57.00	57.00	-0.4	4,176	-0.01%
2023/03/22	5.1	57.04	1	56.90	57.00	4.1	4,223	0.10%
2023/03/21	6	57.00	0	0.00	56.80	6	4,286	0.14%
2023/03/20	2	56.70	10	56.11	55.60	-8	4,364	-0.18%
2023/03/17	4	58.00	0	0.00	57.90	4	4,349	0.09%
2023/03/16	7.7	58.31	6	58.05	58.30	1.7	4,469	0.04%
2023/03/15	6.6	59.28	15	58.59	58.50	-8.4	4,473	-0.19%
2023/03/14	1	65.20	0	0.00	64.60	1	4,278	0.02%
2023/03/10	6	65.80	6	66.25	66.00	0	4,567	0.00%
2023/03/09	1	66.90	0	0.00	66.80	1	4,610	0.02%
2023/03/07	0	0.00	1	67.10	67.10	-1	4,640	-0.02%
2023/03/03	0	66.30	0	0.00	66.00	0	4,712	0.00%
2023/03/01	1	66.40	3	66.60	66.40	-2	4,886	-0.04%
2023/02/23	65	67.40	65	67.24	67.20	0	4,913	0.00%
2023/02/22	1	67.40	0	0.00	67.20	1	4,960	0.02%
2023/02/21	1	67.80	0	0.00	67.70	1	5,012	0.02%
2023/02/16	0	0.00	5.1	68.00	68.00	-5.1	5,406	-0.09%
2023/02/15	0	0.00	13	67.67	67.40	-13	5,452	-0.24%
2023/02/14	0	0.00	26	66.98	67.20	-26	5,461	-0.48%
2023/02/13	1	66.10	0	0.00	66.10	1	5,500	0.02%
2023/02/10	1	65.70	0	0.00	65.60	1	5,553	0.02%
2023/02/09	0	0.00	1	67.00	66.80	-1	5,599	-0.02%
2023/02/08	10	66.70	0	0.00	66.60	10	5,621	0.18%
2023/02/06	0.1	66.60	0	0.00	66.40	0.1	5,757	0.00%
2023/02/03	1	67.50	1	67.30	67.50	0	5,774	0.00%
2023/02/02	0	68.00	3	67.90	67.90	-3	5,809	-0.05%
2023/02/01	0.4	67.30	3	67.33	67.40	-2.6	5,872	-0.04%
2023/01/30	0	0.00	1	65.00	65.10	-1	5,901	-0.02%
2023/01/17	1	63.80	0	0.00	63.70	1	5,863	0.02%
2023/01/13	2	64.25	0	0.00	64.00	2	5,991	0.03%
2023/01/05	6.2	64.05	0	0.00	63.30	6.2	6,551	0.09%
2023/01/04	2	64.20	0	64.70	64.20	2	6,812	0.03%
2022/12/30	11	65.23	0	0.00	65.00	11	6,950	0.16%
2022/12/29	5.1	65.68	24	66.00	65.90	-18.9	6,996	-0.27%
2022/12/27	0	0.00	15	67.81	67.90	-15	7,294	-0.21%
2022/12/26	1	65.80	2	67.45	67.30	-1	7,293	-0.01%
2022/12/23	0.5	66.70	1	66.70	66.70	-0.5	7,274	-0.01%
2022/12/22	24	65.33	25	65.82	66.60	-1	7,234	-0.01%
2022/12/21	1	64.10	0	0.00	64.90	1	7,035	0.01%
2022/12/20	27.5	64.51	3	63.90	64.10	24.5	6,836	0.36%
2022/12/19	21.1	67.03	1	67.00	67.00	20.1	6,653	0.30%
2022/12/16	1	70.50	6	70.68	68.70	-5	6,402	-0.08%
2022/12/15	1	69.60	0	0.00	69.10	1	6,149	0.02%
2022/12/13	0	0.00	2	66.90	66.90	-2	6,097	-0.03%
2022/12/12	12.1	66.68	0	0.00	66.50	12.1	6,108	0.20%
2022/12/09	3	68.80	2	68.90	68.90	1	6,048	0.02%
2022/12/08	3.2	69.54	1	68.10	69.10	2.2	5,996	0.04%
2022/12/07	0	0.00	2	71.60	71.30	-2	5,828	-0.03%
2022/12/06	4.1	70.71	0	0.00	70.00	4.1	5,757	0.07%
2022/12/05	5	69.98	16	70.48	70.40	-11	5,702	-0.19%
2022/12/02	2	67.60	0	0.00	67.20	2	5,566	0.04%
2022/12/01	3	66.37	0	0.00	66.30	3	5,549	0.05%
2022/11/25	3	66.70	0	0.00	66.00	3	5,670	0.05%
2022/11/24	0	0.00	12	66.67	66.80	-12	5,627	-0.21%
2022/11/23	133	64.35	132	64.99	65.00	1	5,536	0.02%	大買/大賣/
2022/11/22	0	0.00	1	62.70	64.00	-1	5,479	-0.02%
2022/11/21	1	64.50	0	0.00	64.10	1	5,480	0.02%
2022/11/18	77	64.14	77	64.00	64.00	0	5,485	0.00%
2022/11/17	3	64.53	2	63.85	63.90	1	5,456	0.02%
2022/11/16	95.1	65.34	83	65.23	65.20	12.1	5,409	0.22%
2022/11/15	1.1	67.16	3	66.63	67.10	-1.9	5,317	-0.04%
2022/11/14	5	64.86	0	64.20	65.00	5	5,222	0.10%
2022/11/11	146	61.75	145	62.49	62.70	1	5,066	0.02%	大買/大賣/
2022/11/10	4	60.80	0	0.00	61.10	4	5,028	0.08%
2022/11/09	0	0.00	2.8	62.00	61.50	-2.8	5,132	-0.05%
2022/11/08	3	59.60	6	60.63	61.20	-3	5,205	-0.06%
2022/11/07	0	0.00	9	58.98	59.30	-9	5,240	-0.17%
2022/11/04	0	0.00	2	59.60	59.60	-2	5,279	-0.04%
2022/11/03	0	0.00	3	58.60	59.20	-3	5,334	-0.06%
2022/11/02	0.1	57.00	1	58.30	58.60	-1	5,400	-0.02%
2022/11/01	0.1	55.70	1	56.00	56.70	-0.9	5,495	-0.02%
2022/10/31	3	55.30	0.8	55.20	55.20	2.2	5,540	0.04%
2022/10/28	0	0.00	10	55.64	55.80	-10	5,610	-0.18%
2022/10/27	0.1	53.60	0.8	54.50	54.80	-0.7	5,593	-0.01%
2022/10/24	1	53.60	3	53.53	52.90	-2	6,126	-0.03%
2022/10/21	30.1	52.94	45	53.93	53.70	-14.9	6,112	-0.24%
2022/10/20	0	0.00	8.4	52.83	53.40	-8.4	6,148	-0.14%
2022/10/19	1	53.20	1	51.70	52.30	0	6,231	0.00%
2022/10/17	1	50.70	2	50.50	50.90	-1	6,854	-0.01%
2022/10/14	53	51.08	50	51.26	51.00	3	6,956	0.04%
2022/10/13	1	50.10	1	50.00	50.90	0	7,122	0.00%
2022/10/12	12	53.63	7	53.07	53.60	5	6,937	0.07%
2022/10/11	0	0.00	6	50.20	50.10	-6	6,663	-0.09%
2022/10/07	0	0.00	6	51.17	51.00	-6	6,601	-0.09%
2022/10/06	0	0.00	7.3	50.41	50.60	-7.3	6,516	-0.11%
2022/10/05	2.5	50.32	5	50.27	50.00	-2.5	6,463	-0.04%
2022/10/04	2	49.50	6	49.73	49.65	-4	6,343	-0.06%
2022/10/03	1	50.70	0	0.00	50.30	1	6,162	0.02%
2022/09/30	0	50.50	0	0.00	51.10	0	6,152	0.00%
2022/09/28	1	50.90	1	50.90	50.50	0	6,156	0.00%
2022/09/27	1	52.30	19	51.47	52.60	-18	6,155	-0.29%
2022/09/26	0	0.00	40	51.14	51.40	-40	6,133	-0.65%
2022/09/23	0	0.00	40	52.03	52.10	-40	6,099	-0.66%
2022/09/22	3	51.97	1	52.10	52.40	2	6,093	0.03%
2022/09/21	0	0.00	0.1	52.70	52.60	-0.1	6,041	0.00%
2022/09/20	0	0.00	3.8	52.48	52.50	-3.8	5,984	-0.06%
2022/09/19	0.4	52.30	0	0.00	52.60	0.4	5,970	0.01%
2022/09/15	2	54.00	7	53.79	53.70	-5	5,850	-0.09%
2022/09/14	6	53.95	1	53.80	54.10	5	5,847	0.09%
2022/09/13	0	0.00	1	55.20	55.10	-1	5,849	-0.02%
2022/09/12	0.2	55.30	8	55.50	55.10	-7.8	5,862	-0.13%
2022/09/08	21	54.47	1	54.70	54.90	20	5,858	0.34%
2022/09/07	3	55.20	11	56.23	55.20	-8	5,795	-0.14%
2022/09/06	1.2	57.89	4	57.50	57.90	-2.9	5,722	-0.05%
2022/09/05	1.2	59.48	19	59.41	59.40	-17.9	5,698	-0.31%
2022/09/02	6	60.37	79	61.49	60.10	-73	5,705	-1.28%
2022/09/01	4	62.80	2	62.10	62.50	2	5,643	0.04%
2022/08/31	2	65.90	0	0.00	65.40	2	5,586	0.04%
2022/08/30	0	0.00	2	66.30	66.00	-2	5,581	-0.04%
2022/08/29	13	65.28	4	64.80	65.30	9	5,569	0.16%
2022/08/26	10	67.20	10	66.94	66.80	0	5,540	0.00%
2022/08/24	2	65.10	0	0.00	65.00	2	5,491	0.04%
2022/08/23	6	65.33	3	65.13	65.20	3	5,494	0.05%
2022/08/22	3	65.20	8	65.98	66.40	-5	5,526	-0.09%
2022/08/19	3.8	65.47	0	0.00	65.80	3.8	5,520	0.07%
2022/08/18	2	66.00	2	65.70	66.00	0	5,506	0.00%
2022/08/17	4	66.10	1	66.30	66.30	3	5,508	0.05%
2022/08/16	19	66.63	16.3	66.36	66.30	2.7	5,509	0.05%
2022/08/15	18	68.44	28	68.71	68.70	-10	5,406	-0.18%
2022/08/12	2	64.50	0.3	65.10	65.30	1.7	5,302	0.03%
2022/08/11	30.2	63.27	20	63.55	63.70	10.2	5,286	0.19%
2022/08/10	11	61.91	5	62.40	61.00	6	5,273	0.11%
2022/08/09	12	60.34	9	60.34	60.70	3	5,321	0.06%
2022/08/08	5	64.62	3	64.87	64.50	2	5,342	0.04%
2022/08/05	5	64.84	1	65.20	65.00	4	5,284	0.08%
2022/08/04	10.7	63.04	1	62.20	63.70	9.7	5,441	0.18%
2022/08/03	8.5	65.06	3.2	65.08	65.00	5.3	5,496	0.10%
2022/08/02	13.2	64.62	13	65.48	65.90	0.2	5,716	0.00%
2022/08/01	20.3	62.40	16.8	63.47	65.50	3.5	6,231	0.06%
2022/07/29	0.3	61.60	6	61.60	61.60	-5.7	5,753	-0.10%
2022/07/28	2.2	68.28	2	68.70	68.40	0.2	5,718	0.00%
2022/07/27	34.4	68.48	25	68.52	69.10	9.4	5,796	0.16%
2022/07/26	15	70.05	15	68.68	69.30	0	5,796	0.00%
2022/07/25	16.3	66.29	12.2	67.21	67.90	4.1	5,627	0.07%
2022/07/22	47.2	65.69	46	65.65	66.60	1.2	5,429	0.02%
2022/07/21	6.2	65.70	18	65.70	65.70	-11.8	5,007	-0.24%
2022/07/20	35.8	74.87	3.7	73.29	72.90	32.1	4,995	0.64%
2022/07/19	2	80.90	1	81.20	80.90	1	4,811	0.02%
2022/07/18	0	0.00	1.1	79.27	80.50	-1.1	4,803	-0.02%
2022/07/15	6	78.70	0	0.00	78.30	6	4,784	0.13%
2022/07/14	0	0.00	1	78.00	78.40	-1	4,787	-0.02%
2022/07/13	2	76.80	3.1	77.71	78.00	-1.1	4,809	-0.02%
2022/07/12	12.1	76.64	12	75.90	75.50	0.1	4,882	0.00%
2022/07/11	27	77.59	7	77.87	77.60	20	4,875	0.41%
2022/07/08	18	77.08	0	0.00	76.90	18	4,849	0.37%
2022/07/06	3	74.73	2	75.70	74.50	1	4,955	0.02%
2022/07/05	15	76.30	1.9	75.46	76.30	13.1	4,990	0.26%
2022/07/04	0	0.00	162	73.59	74.50	-162	4,992	-3.24%	大賣/鉅額交易
2022/07/01	2.6	75.76	69	74.23	73.50	-66.4	5,045	-1.32%
2022/06/30	4	77.87	20.6	77.51	77.60	-16.6	4,978	-0.33%
2022/06/28	0	80.00	0	0.00	80.00	0	4,983	0.00%
2022/06/23	0.3	78.29	0	0.00	78.20	0.3	5,069	0.01%
2022/06/22	13	79.19	0	0.00	79.10	13	5,110	0.25%
2022/06/21	0.1	79.80	11	80.50	81.40	-11	5,123	-0.21%
2022/06/20	8.7	81.47	7	81.27	78.80	1.7	5,159	0.03%
2022/06/17	2.1	81.51	12	82.14	82.60	-9.9	5,198	-0.19%
2022/06/16	2.1	84.00	0	0.00	82.40	2.1	5,186	0.04%
2022/06/15	2	84.30	0	0.00	84.30	2	5,201	0.04%
2022/06/14	1	84.10	50	82.10	84.00	-49	5,223	-0.94%
2022/06/13	6.1	84.93	0	0.00	84.00	6.1	5,256	0.12%
2022/06/10	0	0.00	1	86.80	87.20	-1	5,238	-0.02%
2022/06/09	0	0.00	10	85.90	86.00	-10	5,240	-0.19%
2022/06/08	1	85.80	4	85.70	85.50	-3	5,261	-0.06%
2022/06/07	0	0.00	1	85.10	85.00	-1	5,310	-0.02%
2022/06/06	2	84.15	6	84.37	84.60	-4	5,366	-0.07%
2022/06/02	1	84.50	0	0.00	84.40	1	5,475	0.02%
2022/06/01	3	85.20	5	85.48	85.10	-2	5,590	-0.04%
2022/05/31	53.2	84.85	1	85.30	85.10	52.2	5,623	0.93%
2022/05/30	3	84.90	2.6	84.90	85.10	0.4	5,656	0.01%
2022/05/27	6	83.15	1	83.20	83.20	5	5,653	0.09%
2022/05/26	9	82.59	0	0.00	81.80	9	5,707	0.16%
2022/05/25	43	81.84	0	0.00	82.30	43	5,806	0.74%
2022/05/24	22	82.50	0	0.00	81.50	22	6,042	0.36%
2022/05/23	12.2	83.37	1	83.10	83.20	11.2	6,136	0.18%
2022/05/19	13	81.19	2	81.30	81.90	11	6,341	0.17%
2022/05/18	11.2	84.54	12	84.72	84.10	-0.8	6,319	-0.01%
2022/05/17	20	81.76	8	83.14	83.80	12	6,370	0.19%
2022/05/16	11.1	83.05	13	83.01	81.00	-1.9	6,264	-0.03%
2022/05/13	24.9	82.86	2	82.90	82.90	22.9	6,165	0.37%
2022/05/12	21.5	82.81	23	83.22	82.00	-1.5	6,064	-0.02%
2022/05/11	87.2	87.02	8	86.75	86.50	79.2	5,834	1.36%
2022/05/10	65.7	88.32	10	87.42	87.60	55.7	5,686	0.98%
2022/05/09	147.7	94.12	94.6	94.28	91.00	53.1	5,402	0.98%	大買/
2022/05/06	48	101.00	1.2	101.00	101.00	46.8	4,760	0.98%
2022/05/05	69	112.00	2	112.00	112.00	67	4,785	1.40%
2022/05/04	19	121.00	148.8	121.21	124.00	-129.8	4,793	-2.71%	大賣/鉅額交易
2022/05/03	4	118.00	5.3	118.31	119.50	-1.3	4,695	-0.03%
2022/04/29	51	114.90	7.1	114.85	115.50	43.9	4,632	0.95%
2022/04/28	42	112.19	2	111.50	112.00	40	4,635	0.86%
2022/04/27	86	110.03	78	111.19	112.50	8	4,626	0.17%
2022/04/26	7	109.21	6	110.17	110.50	1	4,485	0.02%
2022/04/25	15.1	100.12	0	0.00	100.50	15.1	4,396	0.34%
2022/04/22	4.1	103.12	0	0.00	103.50	4.1	4,382	0.09%
2022/04/21	22	103.80	1	103.50	103.50	21	4,470	0.47%
2022/04/20	3	103.33	0	0.00	103.50	3	4,502	0.07%
2022/04/19	13	103.35	4	103.75	103.00	9	4,538	0.20%
2022/04/18	14	102.93	7.3	102.50	102.00	6.7	4,632	0.14%
2022/04/15	1	105.50	0	0.00	106.00	1	4,564	0.02%
2022/04/14	4.3	107.77	1	107.50	107.50	3.3	4,598	0.07%
2022/04/13	2	107.50	1	107.50	108.50	1	4,682	0.02%
2022/04/12	14	108.11	9	106.83	107.00	5	4,665	0.11%
2022/04/08	0	0.00	23.3	114.52	116.00	-23.3	4,553	-0.51%
2022/04/07	0	0.00	2	119.25	114.50	-2	4,569	-0.04%
2022/04/06	0	0.00	113	115.99	117.50	-113	4,541	-2.49%	大賣/鉅額交易
2022/04/01	1	115.00	1	116.50	116.50	0	4,530	0.00%
2022/03/31	21.5	115.76	1	116.00	116.00	20.5	4,530	0.45%
2022/03/30	6	117.00	0	0.00	117.50	6	4,582	0.13%
2022/03/29	5.2	115.58	6	117.08	117.50	-0.8	4,686	-0.02%
2022/03/28	22	115.23	1.2	115.59	116.00	20.8	4,814	0.43%
2022/03/25	29.1	116.82	23.3	118.65	118.00	5.8	4,995	0.12%
2022/03/24	14.4	115.65	1.2	116.50	116.00	13.2	5,080	0.26%
2022/03/23	19.2	114.44	0.2	114.50	115.50	19	5,195	0.37%
2022/03/22	27.2	111.43	27	112.91	114.50	0.2	5,189	0.00%
2022/03/21	5	108.50	0	0.00	108.50	5	5,144	0.10%
2022/03/18	1	109.00	0	0.00	108.50	1	5,182	0.02%
2022/03/17	0	0.00	3	107.67	107.50	-3	5,236	-0.06%
2022/03/16	7	104.93	3	105.67	104.50	4	5,235	0.08%
2022/03/15	8	105.94	0	0.00	106.00	8	5,194	0.15%
2022/03/14	18	107.67	1.1	108.45	107.50	16.9	5,214	0.32%
2022/03/11	15.6	107.59	2	108.50	108.50	13.6	5,224	0.26%
2022/03/10	69.1	110.28	0	0.00	110.00	69.1	5,234	1.32%
2022/03/09	2.1	105.24	0.1	105.50	107.00	2	5,237	0.04%
2022/03/08	3.1	104.94	0	0.00	103.50	3.1	5,279	0.06%
2022/03/07	7.1	110.08	0	0.00	109.50	7.1	5,186	0.14%
2022/03/04	0.1	116.00	0	0.00	115.00	0.1	5,094	0.00%
2022/03/03	11	117.73	0	0.00	117.50	11	5,115	0.22%
2022/03/02	0	115.50	6.1	114.20	116.00	-6.1	5,103	-0.12%
2022/03/01	4	114.50	1	114.50	115.00	3	5,084	0.06%
2022/02/25	4	114.50	0	0.00	115.00	4	5,061	0.08%
2022/02/24	9	117.56	14	117.04	113.00	-5	5,019	-0.10%
2022/02/23	5	116.40	5.1	115.90	117.50	-0.1	4,797	0.00%
2022/02/22	3	112.17	1.1	112.14	112.00	1.9	4,706	0.04%
2022/02/21	5	111.30	9	111.06	113.00	-4	4,609	-0.09%
2022/02/18	5	105.80	6	107.83	108.00	-1	4,520	-0.02%
2022/02/17	3	107.00	12.1	106.00	107.00	-9.1	4,518	-0.20%
2022/02/16	1	103.00	1	102.50	103.00	0	4,484	0.00%
2022/02/15	5	102.50	5.1	102.50	102.00	-0.1	4,479	0.00%
2022/02/14	0	0.00	3	100.33	100.00	-3	4,450	-0.07%
2022/02/11	2	100.50	2	101.00	100.50	0	4,436	0.00%
2022/02/10	0	0.00	3	100.33	101.00	-3	4,433	-0.07%
2022/02/08	1	99.10	1	98.50	99.50	0	4,476	0.00%
2022/02/07	0	0.00	3.9	96.94	98.80	-3.9	4,483	-0.09%
2022/01/26	0	0.00	6	93.97	94.60	-6	4,488	-0.13%
2022/01/25	4.2	94.13	3	94.50	93.80	1.2	4,598	0.03%
2022/01/24	9.2	95.34	5	94.86	95.90	4.2	4,658	0.09%
2022/01/21	8.4	96.75	5.1	96.75	96.10	3.3	4,708	0.07%
2022/01/20	1.5	98.00	3	98.07	98.70	-1.5	4,720	-0.03%
2022/01/19	4	100.50	2	100.50	99.20	2	4,873	0.04%
2022/01/18	1	101.50	2	102.00	101.50	-1	4,960	-0.02%
2022/01/17	11.1	100.00	0	0.00	102.00	11.1	5,044	0.22%
2022/01/14	3	101.00	1	100.00	100.00	2	5,128	0.04%
2022/01/13	1.2	102.00	4	101.75	102.50	-2.8	5,120	-0.05%
2022/01/12	1	100.50	1	101.00	101.50	0	5,128	0.00%
2022/01/11	7	102.64	14	102.32	102.50	-7	5,114	-0.14%
2022/01/07	5	99.76	2	99.15	98.90	3	5,042	0.06%
2022/01/06	6	100.17	9.1	100.78	100.50	-3.1	5,016	-0.06%
2022/01/05	9	98.68	3	98.43	98.80	6	5,041	0.12%
2022/01/04	0	0.00	3	97.33	98.10	-3	5,083	-0.06%
2022/01/03	2	97.40	0	0.00	97.40	2	5,126	0.04%
2021/12/29	0	0.00	0.2	97.20	97.20	-0.2	5,228	0.00%
2021/12/28	0	0.00	2	96.00	96.20	-2	5,276	-0.04%
2021/12/27	3.2	96.29	0	0.00	96.10	3.2	5,496	0.06%
2021/12/24	3	96.67	3	96.60	96.30	0	5,611	0.00%
2021/12/23	9	94.12	1	94.80	94.40	8	5,630	0.14%
2021/12/22	3.3	94.93	2	95.55	94.10	1.3	5,572	0.02%
2021/12/21	6	96.93	2.3	97.14	96.30	3.7	5,570	0.07%
2021/12/20	3	92.80	0	0.00	94.20	3	5,722	0.05%
2021/12/17	0.4	93.40	0	0.00	93.40	0.4	5,685	0.01%
2021/12/16	3	93.93	1	94.80	93.10	2	5,844	0.03%
2021/12/15	4	93.70	1.4	94.38	94.20	2.6	6,185	0.04%
2021/12/14	1.3	93.80	0	0.00	92.50	1.3	6,310	0.02%
2021/12/13	3.2	95.08	0	0.00	93.50	3.2	6,365	0.05%
2021/12/10	0.1	96.30	0	0.00	95.80	0.1	6,527	0.00%
2021/12/09	2.2	97.04	0	0.00	97.00	2.2	6,649	0.03%
2021/12/08	2.2	98.22	0	0.00	97.70	2.2	6,843	0.03%
2021/12/07	1	97.20	0	0.00	98.60	1	6,889	0.01%
2021/12/06	0.1	96.60	0	0.00	96.50	0.1	6,922	0.00%
2021/12/03	4.1	96.97	0	0.00	97.10	4.1	6,968	0.06%
2021/12/02	3.4	97.88	0	0.00	97.10	3.4	6,977	0.05%
2021/12/01	1	99.30	1	99.80	100.00	0	7,010	0.00%
2021/11/30	5	100.60	0	0.00	100.00	5	7,034	0.07%
2021/11/29	1.3	99.01	0	0.00	99.10	1.3	7,095	0.02%
2021/11/26	12	100.54	0	0.00	100.50	12	7,131	0.17%
2021/11/24	1.2	103.50	0.3	103.50	103.50	0.9	7,201	0.01%
2021/11/23	2.1	104.48	0	0.00	104.00	2.1	7,182	0.03%
2021/11/22	3.8	105.62	1.7	106.35	106.50	2.1	7,119	0.03%
2021/11/19	1.1	108.45	0	0.00	107.50	1.1	7,089	0.02%
2021/11/18	3	110.50	1.4	110.75	110.50	1.6	7,070	0.02%
2021/11/17	1.3	108.00	4	108.75	110.00	-2.7	7,049	-0.04%
2021/11/16	0	0.00	6	108.09	109.00	-6	7,030	-0.09%
2021/11/15	3	109.83	14	110.18	110.50	-11	7,020	-0.16%
2021/11/12	1.2	105.08	0	0.00	105.00	1.2	6,951	0.02%
2021/11/11	0	0.00	1	103.50	104.00	-1	6,996	-0.01%
2021/11/10	3.1	103.53	1	104.50	103.00	2.1	7,055	0.03%
2021/11/09	1	103.00	0.6	103.50	103.50	0.4	7,149	0.01%
2021/11/08	1.1	102.50	0	0.00	102.50	1.1	7,157	0.02%
2021/11/05	10	101.50	5	102.00	102.00	5	7,166	0.07%
2021/11/04	0	0.00	5	105.50	104.50	-5	7,128	-0.07%
2021/11/03	1	105.00	1	107.00	106.00	0	7,109	0.00%
2021/11/02	10	106.00	1	105.50	104.00	9	7,065	0.13%
2021/11/01	12	108.88	8	109.38	110.00	4	6,976	0.06%
2021/10/29	6	107.67	1	106.50	108.50	5	6,886	0.07%
2021/10/28	3	104.67	1	105.00	104.50	2	6,811	0.03%
2021/10/27	9	102.06	5	102.40	104.00	4	6,774	0.06%
2021/10/26	4	97.15	9	97.22	98.80	-5	6,607	-0.08%
2021/10/25	6	94.52	5	93.66	93.20	1	6,519	0.02%
2021/10/22	10	92.84	5	93.10	93.90	5	6,455	0.08%
2021/10/21	0	0.00	2	89.45	89.80	-2	6,409	-0.03%
2021/10/18	7	88.99	0	0.00	89.00	7	6,436	0.11%
2021/10/13	1	88.40	1	85.10	85.80	0	6,473	0.00%
2021/10/12	2.5	88.86	2	88.00	88.00	0.5	6,377	0.01%
2021/10/08	1	90.90	3	92.23	90.60	-2	6,330	-0.03%
2021/10/06	11.3	91.04	9	90.27	89.30	2.3	6,285	0.04%
2021/10/05	7	89.50	3	89.20	89.20	4	6,247	0.06%
2021/10/04	5	90.37	3	89.90	89.70	2	6,383	0.03%
2021/10/01	0.5	123.00	2	124.75	124.00	-1.5	6,331	-0.02%
2021/09/30	2	127.50	2	128.00	128.00	0	6,261	0.00%
2021/09/29	1	125.00	0	0.00	123.50	1	6,174	0.02%
2021/09/28	5	123.40	15.3	122.89	125.00	-10.3	6,113	-0.17%
2021/09/27	9.4	122.79	152	119.81	120.50	-142.6	5,939	-2.40%	大賣/鉅額交易
2021/09/24	7	132.43	2	132.00	132.00	5	5,575	0.09%
2021/09/23	15	133.00	17	129.50	133.50	-2	5,454	-0.04%
2021/09/22	16	133.50	3	131.50	131.50	13	5,182	0.25%
2021/09/17	1	139.50	14	141.93	146.00	-13	4,843	-0.27%
2021/09/15	10	137.50	15	136.67	138.00	-5	4,610	-0.11%
2021/09/14	0.5	135.50	3.2	133.48	135.50	-2.7	4,370	-0.06%
2021/09/13	14	132.29	1	129.00	129.50	13	4,221	0.31%
2021/09/10	0.5	129.50	10	127.50	129.50	-9.5	4,038	-0.24%
2021/09/08	11	122.41	0	0.00	121.50	11	3,926	0.28%
2021/09/07	5	123.50	1	124.37	125.50	4	3,840	0.11%
2021/09/06	0	0.00	23	122.80	121.50	-23	3,781	-0.61%
2021/09/03	5	119.00	0	0.00	117.00	5	3,655	0.14%
2021/09/01	0	0.00	1	117.00	117.00	-1	3,509	-0.03%
2021/08/31	10	111.00	5	109.70	111.00	5	3,391	0.15%
2021/08/30	5	104.00	1	104.50	105.50	4	3,298	0.12%
2021/08/27	5	102.00	0	0.00	102.50	5	3,244	0.15%
2021/08/24	2	97.20	0	0.00	98.40	2	3,232	0.06%
2021/08/20	0	0.00	1	95.00	95.00	-1	3,223	-0.03%
2021/08/19	2	96.50	0	0.00	95.60	2	3,215	0.06%
2021/08/18	1	99.80	0	0.00	99.80	1	3,177	0.03%
2021/08/17	0	0.00	1	99.40	98.10	-1	3,157	-0.03%
2021/08/16	5	102.60	2	103.75	102.00	3	3,112	0.10%
2021/08/13	1	104.00	2	103.00	102.50	-1	3,082	-0.03%
2021/08/11	1	93.60	1	95.00	96.60	0	3,004	0.00%
2021/08/05	0.5	94.00	0	0.00	93.80	0.5	3,263	0.02%
2021/07/30	5	98.00	1	98.40	98.00	4	3,496	0.11%
2021/07/29	2	96.70	0	0.00	98.70	2	3,513	0.06%
2021/07/28	5	97.38	0	0.00	96.60	5	3,538	0.14%
2021/07/26	2	102.50	7	106.21	103.00	-5	3,548	-0.14%
2021/07/23	1	101.00	1.2	100.83	102.00	-0.2	3,488	-0.01%
2021/07/20	0	0.00	9	97.30	97.80	-9	3,494	-0.26%
2021/07/19	7	98.70	0	0.00	98.20	7	3,473	0.20%
2021/07/14	4	95.40	0	0.00	95.80	4	3,539	0.11%
2021/07/13	2	96.65	0	0.00	96.10	2	3,629	0.06%
2021/07/12	1	96.90	0	0.00	98.20	1	3,627	0.03%
2021/07/09	5	97.40	2	96.30	97.70	3	3,592	0.08%
2021/07/08	0	0.00	8	95.34	99.00	-8	3,394	-0.24%
2021/07/07	0	0.00	9	90.12	90.00	-9	3,301	-0.27%
2021/07/06	0	0.00	2	88.40	87.90	-2	3,262	-0.06%
2021/07/05	0	0.00	0.2	88.00	87.70	-0.2	3,278	-0.01%
2021/07/02	2	87.70	2	87.90	87.90	0	3,401	0.00%
2021/07/01	0	0.00	20	88.19	88.10	-20	3,418	-0.59%
2021/06/29	20	88.47	0	0.00	87.90	20	3,493	0.57%
2021/06/28	0	0.00	4.1	87.28	88.80	-4.1	3,503	-0.12%
2021/06/25	0	0.00	0.1	86.00	86.50	-0.1	3,497	0.00%
2021/06/22	0	0.00	0.2	82.80	83.50	-0.2	3,840	-0.01%
2021/06/18	0.2	83.90	0	0.00	83.00	0.2	4,042	0.00%
2021/06/17	1	84.40	0	0.00	84.50	1	4,042	0.02%
2021/06/16	3	84.69	0	0.00	84.90	3	4,174	0.07%
2021/06/15	3.2	84.73	0.2	84.80	84.80	3	4,225	0.07%
2021/06/11	1	83.80	0	0.00	83.80	1	4,265	0.02%
2021/06/10	0.5	83.00	0	0.00	83.20	0.5	4,306	0.01%
2021/06/08	0	0.00	0.1	83.50	83.10	-0.1	4,370	0.00%
2021/06/07	0	0.00	0	83.30	83.20	0	4,463	0.00%
2021/06/04	10	83.50	0	0.00	83.50	10	4,489	0.22%
2021/06/03	1	83.90	0	0.00	84.30	1	4,557	0.02%
2021/06/02	2	83.00	0	0.00	83.40	2	4,595	0.04%
2021/05/31	1	83.00	0	0.00	82.90	1	4,651	0.02%
2021/05/28	2	82.90	0	0.00	82.80	2	4,665	0.04%
2021/05/27	0	0.00	0.2	82.30	82.30	-0.2	4,708	0.00%
2021/05/19	1.1	81.78	0	0.00	81.10	1.1	4,907	0.02%
2021/05/17	3	79.00	3	78.80	78.20	0	4,939	0.00%
2021/05/14	2.1	84.31	0	0.00	82.90	2.1	4,847	0.04%
2021/05/13	3	79.70	0	0.00	81.10	3	4,728	0.06%
2021/05/12	2	81.90	202	82.48	81.70	-200	4,657	-4.29%	大賣/鉅額交易
2021/05/11	1	88.00	0	0.00	86.50	1	4,518	0.02%
2021/05/10	170	87.95	0	0.00	88.80	170	4,399	3.86%	大買/鉅額交易
2021/05/06	0	0.00	1	85.00	84.80	-1	4,320	-0.02%
2021/05/05	3	85.30	0	0.00	84.90	3	4,280	0.07%
2021/04/26	30	87.20	4.6	86.88	86.80	25.4	4,042	0.63%
2021/04/23	0	0.00	2	83.70	83.90	-2	3,948	-0.05%
2021/04/22	4	83.00	0	0.00	82.80	4	3,936	0.10%
2021/04/21	0	0.00	6	83.40	83.90	-6	3,854	-0.16%
2021/04/20	40	83.40	6	83.20	83.40	34	3,839	0.89%
2021/04/19	90	82.10	2	82.40	82.30	88	3,822	2.30%
2021/04/15	0	0.00	7	79.90	80.20	-7	3,689	-0.19%
2021/04/09	1	78.20	0	0.00	78.60	1	3,580	0.03%
2021/04/08	4	79.00	1	79.00	79.00	3	3,552	0.08%
2021/04/07	5	79.00	0	0.00	79.20	5	3,420	0.15%
2021/04/01	3	78.73	0	0.00	79.10	3	3,361	0.09%
2021/03/31	5	79.12	0	0.00	79.70	5	3,306	0.15%
2021/03/30	2	78.40	9	78.07	78.40	-7	3,270	-0.21%
2021/03/29	4	77.80	11	78.51	78.70	-7	3,233	-0.22%
2021/03/24	6	80.55	0	0.00	80.10	6	2,915	0.21%
2021/03/23	1	81.70	5	82.20	83.40	-4	2,719	-0.15%
2021/03/22	7	81.69	0	0.00	82.50	7	2,676	0.26%
2021/03/18	0	0.00	0.2	83.20	82.50	-0.2	2,508	-0.01%
2021/03/17	0	0.00	10	82.70	83.10	-10	2,457	-0.41%
2021/03/16	10	81.60	2	81.30	81.80	8	2,415	0.33%
2021/03/15	0	0.00	3	80.13	80.20	-3	2,389	-0.13%
2021/03/12	1	79.10	0	0.00	79.40	1	2,372	0.04%
2021/03/11	5	80.30	8	78.85	78.70	-3	2,364	-0.13%
2021/03/10	0	0.00	1	78.50	78.00	-1	2,283	-0.04%
2021/03/09	2	78.50	0	0.00	78.50	2	2,267	0.09%
2021/03/08	10	77.10	12	76.78	77.30	-2	2,218	-0.09%
2021/03/05	0	0.00	20	75.30	75.90	-20	2,178	-0.92%
2021/03/04	20	75.43	0	0.00	76.00	20	2,206	0.91%
2021/03/03	0	0.00	1	75.30	75.50	-1	2,149	-0.05%
2021/03/02	0	0.00	1	76.10	75.30	-1	2,122	-0.05%
2021/02/26	2	75.20	10	74.85	74.90	-8	2,072	-0.39%
2021/02/24	0	0.00	4	74.20	73.80	-4	2,009	-0.20%
2021/02/23	1	74.00	0	0.00	74.10	1	1,964	0.05%
2021/02/22	2	74.00	0	0.00	73.40	2	1,876	0.11%
2021/02/18	0	0.00	12	71.93	72.30	-12	1,823	-0.66%
2021/01/22	5	68.30	0	0.00	68.60	5	1,821	0.27%
2021/01/15	4	70.10	0	0.00	69.10	4	1,819	0.22%
2021/01/13	0	0.00	2.6	69.87	70.20	-2.6	1,819	-0.14%
2021/01/12	0	0.00	7	69.30	69.30	-7	1,791	-0.39%
2021/01/11	0	0.00	5	70.60	70.90	-5	1,756	-0.28%
2021/01/08	5.2	70.89	11	70.51	70.90	-5.8	1,746	-0.33%
2021/01/06	0	0.00	36	70.80	69.80	-36	1,713	-2.10%
2021/01/05	15	70.71	6	70.87	71.00	9	1,698	0.53%
2020/12/30	36	69.60	0	0.00	69.80	36	1,641	2.19%
2020/12/25	0	0.00	1	68.60	69.00	-1	1,612	-0.06%
2020/12/23	7	68.14	0	0.00	68.00	7	1,593	0.44%
2020/12/18	0	0.00	22.2	69.30	70.00	-22.2	1,568	-1.42%
2020/12/15	2	68.20	0	0.00	68.20	2	1,533	0.13%
2020/12/10	0	0.00	1	69.00	69.10	-1	1,500	-0.07%
2020/12/09	0	0.00	1	69.30	69.30	-1	1,487	-0.07%
2020/12/07	0	0.00	1	70.00	70.40	-1	1,441	-0.07%
2020/12/02	0	0.00	1	70.10	69.80	-1	1,377	-0.07%
2020/12/01	0	0.00	2	70.00	69.80	-2	1,364	-0.15%
2020/11/30	0	0.00	0.3	70.10	69.60	-0.3	1,362	-0.02%
2020/11/27	0	0.00	2	69.45	69.10	-2	1,328	-0.15%
2020/11/26	0	0.00	1	69.20	69.10	-1	1,349	-0.07%
2020/11/25	0	0.00	5.2	69.00	68.90	-5.2	1,398	-0.37%
2020/11/24	0	0.00	1.1	69.02	69.00	-1.1	1,476	-0.07%
2020/11/20	1	68.80	0	0.00	68.80	1	1,524	0.07%
2020/11/19	1	69.10	11	69.18	69.00	-10	1,561	-0.64%
2020/11/18	3.2	69.10	0	0.00	69.30	3.2	1,553	0.20%
2020/11/17	0.4	69.06	3	69.53	69.30	-2.7	1,533	-0.17%
2020/11/16	2	69.10	3	69.03	68.60	-1	1,553	-0.06%
2020/11/13	9.1	68.63	0	0.00	68.60	9.1	1,542	0.59%
2020/11/12	0	0.00	2	67.50	67.30	-2	1,502	-0.13%
2020/11/05	2	66.40	0.6	66.10	66.50	1.4	1,594	0.09%
2020/11/03	0	0.00	2	66.60	66.60	-2	1,607	-0.12%
2020/10/30	0.2	66.70	0	0.00	66.20	0.2	1,629	0.01%
2020/10/29	0	0.00	2	66.40	66.60	-2	1,628	-0.12%
2020/10/28	2	67.20	11	67.04	66.90	-9	1,628	-0.55%
2020/10/08	1	65.00	0	0.00	65.20	1	2,046	0.05%
2020/09/29	2	65.00	0	0.00	64.80	2	2,299	0.09%
2020/09/24	0	0.00	2	64.45	64.50	-2	2,396	-0.08%
2020/09/23	0	0.00	3	65.40	65.30	-3	2,427	-0.12%
2020/09/22	0	0.00	1	65.90	65.80	-1	2,459	-0.04%
2020/09/16	2	66.70	0	0.00	66.40	2	2,562	0.08%
2020/09/14	1	66.90	0.6	66.80	66.80	0.4	2,611	0.02%
2020/09/11	1	67.30	0	0.00	66.80	1	2,624	0.04%
2020/09/07	0	0.00	1	67.50	67.30	-1	2,749	-0.04%
2020/09/02	2	67.50	1	67.70	67.50	1	2,887	0.03%
2020/08/31	0	0.00	1	69.90	69.60	-1	2,939	-0.03%
2020/08/28	2	68.60	3	69.07	68.90	-1	2,921	-0.03%
2020/08/27	1	67.50	0	0.00	67.50	1	2,920	0.03%
2020/08/26	9	66.94	1	67.00	66.80	8	2,906	0.28%
2020/08/25	3	66.30	3	66.20	66.50	0	2,979	0.00%
2020/08/24	1	64.80	0	0.00	64.80	1	3,579	0.03%
2020/08/20	1	64.10	0	0.00	64.10	1	3,668	0.03%
2020/08/19	10	67.00	0	0.00	66.10	10	3,642	0.27%
2020/08/17	0	0.00	1	65.60	65.40	-1	3,613	-0.03%
2020/08/14	5	65.56	0	0.00	65.50	5	3,624	0.14%
2020/08/13	1	66.80	0	0.00	67.20	1	3,576	0.03%
2020/08/12	1	66.70	1	66.70	67.00	0	3,596	0.00%
2020/08/07	1	65.20	0	0.00	65.60	1	3,648	0.03%
2020/08/06	2	66.15	1	66.10	66.00	1	3,676	0.03%
2020/08/05	1	65.40	0	0.00	65.60	1	3,692	0.03%
2020/08/04	1	64.90	1	64.80	65.10	0	3,719	0.00%
2020/07/30	2	64.00	0	0.00	64.10	2	3,724	0.05%
2020/07/29	0	0.00	2	63.90	64.30	-2	3,723	-0.05%
2020/07/28	1	63.70	0	0.00	63.30	1	3,736	0.03%
2020/07/27	0	0.00	1	64.00	64.00	-1	3,752	-0.03%
2020/07/24	2	64.45	0	0.00	64.40	2	3,740	0.05%
2020/07/23	3	65.10	0	0.00	65.00	3	3,733	0.08%
2020/07/17	1	65.30	0	0.00	65.30	1	3,679	0.03%
2020/07/16	2	66.85	9	66.86	66.10	-7	3,652	-0.19%
2020/07/15	1	71.40	1	71.40	71.40	0	3,554	0.00%
2020/07/13	2.4	71.97	0	0.00	71.80	2.4	3,426	0.07%
2020/07/10	1	71.40	0	0.00	71.10	1	3,372	0.03%
2020/07/09	5	72.00	0	0.00	71.90	5	3,340	0.15%
2020/07/07	0	0.00	1	71.80	72.00	-1	3,292	-0.03%
2020/07/06	6	71.83	3	71.93	72.00	3	3,271	0.09%
2020/07/03	0	0.00	1	72.00	71.90	-1	3,245	-0.03%
2020/07/02	1	72.20	1	72.00	72.40	0	3,233	0.00%
2020/06/30	3	70.07	4	70.45	70.80	-1	3,182	-0.03%
2020/06/29	0	0.00	1	69.20	69.40	-1	3,209	-0.03%
2020/06/24	2	69.05	0	0.00	69.10	2	3,187	0.06%
2020/06/23	5	68.80	0	0.00	69.00	5	3,176	0.16%
2020/06/18	1	69.20	0	0.00	69.10	1	3,157	0.03%
2020/06/16	1	69.30	0	0.00	69.10	1	3,164	0.03%
2020/06/15	0	0.00	2	69.30	68.60	-2	3,222	-0.06%
2020/06/12	2	67.60	0	0.00	69.00	2	3,255	0.06%
2020/06/11	2	69.70	2	70.00	68.80	0	3,240	0.00%
2020/06/08	4	69.08	1	69.80	69.80	3	3,237	0.09%
2020/06/04	3	68.07	0	0.00	68.00	3	3,169	0.09%
2020/06/03	1	68.50	0	0.00	68.40	1	3,176	0.03%
2020/05/29	2	67.35	0	0.00	65.30	2	2,978	0.07%
2020/05/28	3	68.83	1	69.60	68.00	2	2,349	0.09%
2020/05/19	4	68.05	2	68.20	67.80	2	2,252	0.09%
2020/05/06	0	0.00	2	67.10	67.00	-2	2,039	-0.10%
2020/05/04	3	67.10	0	0.00	67.00	3	2,060	0.15%
2020/04/30	0	0.00	1	67.90	68.50	-1	2,043	-0.05%
2020/04/29	0	0.00	3	67.60	67.40	-3	2,033	-0.15%
2020/04/28	0	0.00	1	67.30	67.10	-1	2,029	-0.05%
2020/04/22	0	0.00	1	65.30	66.30	-1	2,070	-0.05%
2020/04/21	1	66.80	0	0.00	65.90	1	2,063	0.05%
2020/04/17	2	66.70	0	0.00	66.40	2	2,012	0.10%
2020/04/15	1	68.30	0	0.00	68.00	1	1,936	0.05%
2020/04/09	1	67.80	0	0.00	67.40	1	1,935	0.05%
2020/04/07	1	68.50	0	0.00	67.90	1	1,905	0.05%
2020/03/25	2	66.80	0	0.00	66.60	2	1,808	0.11%
2020/03/24	1	65.70	0	0.00	65.80	1	1,801	0.06%
2020/03/23	0	0.00	1	63.00	63.10	-1	1,785	-0.06%
2020/03/19	0	0.00	1	64.70	61.20	-1	1,767	-0.06%
2020/03/18	1	65.70	2	65.85	64.40	-1	1,699	-0.06%
2020/03/13	0	0.00	1	64.00	66.10	-1	1,603	-0.06%
2020/03/12	0	0.00	2	66.40	66.10	-2	1,541	-0.13%
2020/03/10	2	68.20	3	67.40	68.90	-1	1,486	-0.07%
2020/03/09	1	68.10	0	0.00	67.70	1	1,484	0.07%
2020/03/06	1	68.60	0	0.00	68.50	1	1,446	0.07%
2020/03/04	2	68.80	0	0.00	68.70	2	1,473	0.14%
2020/03/03	1	68.90	0	0.00	68.70	1	1,489	0.07%
2020/02/14	1	67.80	0	0.00	67.90	1	1,775	0.06%
2020/02/11	5	67.92	0	0.00	67.50	5	1,792	0.28%
2020/01/30	1	69.10	0	0.00	68.00	1	1,795	0.06%
2020/01/16	0	0.00	0.2	71.90	71.80	-0.2	1,783	-0.01%
2020/01/15	1	71.70	0	0.00	71.70	1	1,829	0.05%
2020/01/10	0	0.00	0.1	72.10	72.10	-0.1	1,896	0.00%
2019/12/30	1	73.80	3	74.10	73.70	-2	2,025	-0.10%
2019/12/27	0	0.00	4	73.70	73.60	-4	2,020	-0.20%
2019/12/26	1	73.90	1	73.90	73.50	0	2,022	0.00%
2019/12/25	2	73.30	0	0.00	73.70	2	2,029	0.10%
2019/12/24	1	72.70	0	0.00	72.70	1	2,032	0.05%
2019/12/19	0	0.00	1	73.30	73.30	-1	1,986	-0.05%
2019/12/16	5	75.20	2	74.25	74.40	3	2,026	0.15%
2019/12/12	1	73.60	0	0.00	74.00	1	2,010	0.05%
2019/12/11	2	73.70	0	0.00	73.80	2	2,005	0.10%
2019/12/09	1	74.50	0	0.00	74.00	1	1,999	0.05%
2019/12/04	1	74.30	0	0.00	74.30	1	1,988	0.05%
2019/12/02	0	0.00	2	75.10	75.30	-2	1,967	-0.10%
2019/11/28	1	77.30	1	78.10	77.00	0	1,952	0.00%
2019/11/26	3	76.50	0	0.00	76.20	3	1,970	0.15%
2019/11/25	0	0.00	0.4	76.00	76.00	-0.4	1,946	-0.02%
2019/11/22	1	76.10	0	0.00	76.00	1	1,977	0.05%
2019/11/21	1	77.10	0	0.00	76.80	1	1,983	0.05%
2019/11/20	0	0.00	1	77.50	77.30	-1	1,984	-0.05%
2019/11/18	1	77.00	2	77.00	76.90	-1	2,006	-0.05%
2019/11/15	2	77.60	0	0.00	77.20	2	2,017	0.10%
2019/11/14	5	77.02	2	78.05	77.00	3	2,000	0.15%
2019/11/07	0	0.00	2	75.00	75.20	-2	2,000	-0.10%
2019/11/05	11	74.30	3	74.80	74.20	8	1,979	0.40%
2019/11/04	0	0.00	0.6	73.50	73.90	-0.6	1,986	-0.03%
2019/11/01	1	73.00	0	0.00	73.10	1	2,007	0.05%
2019/10/30	0	0.00	2	73.00	73.20	-2	2,023	-0.10%
2019/10/29	0.4	72.00	1	72.10	72.10	-0.6	2,012	-0.03%
2019/10/28	1	72.90	0	0.00	72.80	1	1,998	0.05%
2019/10/25	5	74.22	3	74.20	73.40	2	1,981	0.10%
2019/10/24	1	73.70	0	0.00	74.00	1	1,968	0.05%
2019/10/23	5	73.88	4	73.40	73.30	1	1,945	0.05%
2019/10/18	0	0.00	1	72.40	72.60	-1	1,856	-0.05%
2019/10/17	1	72.60	1	72.10	72.60	0	1,835	0.00%
2019/10/16	0	0.00	1	71.00	70.70	-1	1,772	-0.06%
2019/10/04	0	0.00	2	67.95	68.10	-2	1,751	-0.11%
2019/10/01	3	67.33	0	0.00	67.50	3	1,819	0.16%
2019/09/27	1	67.10	0	0.00	66.90	1	1,855	0.05%
2019/09/26	3	67.67	0	0.00	67.00	3	1,864	0.16%
2019/09/19	0	0.00	1	70.20	69.50	-1	1,862	-0.05%
2019/09/16	1	71.00	0	0.00	71.50	1	2,113	0.05%
2019/09/10	2	69.95	0	0.00	70.00	2	2,184	0.09%
2019/09/06	0	0.00	3	70.10	70.10	-3	2,209	-0.14%
2019/09/04	5	70.60	5	70.90	70.90	0	2,213	0.00%
2019/09/03	8	71.03	7	70.40	70.40	1	2,240	0.04%
2019/09/02	3	70.33	3	70.93	71.20	0	2,237	0.00%
2019/08/30	2	70.80	0	0.00	69.70	2	2,226	0.09%
2019/08/29	3	69.90	5	69.92	69.60	-2	2,190	-0.09%
2019/08/27	0	0.00	4	70.63	70.80	-4	2,196	-0.18%
2019/08/26	3	71.20	2	70.60	70.30	1	2,162	0.05%
2019/08/23	0	0.00	3	70.60	70.80	-3	2,132	-0.14%
2019/08/22	1	69.60	3	70.17	70.80	-2	2,125	-0.09%
2019/08/21	8	67.95	9	68.78	68.90	-1	2,152	-0.05%
2019/08/20	17	68.22	16	67.60	67.60	1	2,141	0.05%
2019/08/19	15	68.98	15	68.20	68.20	0	2,115	0.00%
2019/08/16	3	69.00	2	68.80	68.80	1	2,095	0.05%
2019/08/15	2	69.25	1	69.50	69.10	1	2,065	0.05%
2019/08/14	6	67.30	0	0.00	67.20	6	1,977	0.30%
2019/08/05	0	0.00	2	63.80	63.30	-2	1,920	-0.10%
2019/08/02	2	65.00	0	0.00	64.90	2	1,912	0.10%
2019/08/01	1	66.10	0	0.00	66.00	1	1,912	0.05%
2019/07/26	1	67.10	0	0.00	67.10	1	1,920	0.05%
2019/07/25	1	66.20	0	0.00	66.60	1	1,921	0.05%
2019/07/23	0	0.00	0	67.20	67.00	0	1,928	0.00%
2019/07/18	2	67.40	0	0.00	67.40	2	1,958	0.10%
2019/07/17	0	0.00	1	67.00	66.80	-1	1,957	-0.05%
2019/07/12	4	68.70	0	69.00	68.70	4	1,927	0.21%
2019/07/11	0	0.00	1	69.40	69.20	-1	1,925	-0.05%
2019/07/10	1	68.50	0	0.00	68.80	1	1,943	0.05%
2019/07/08	1	69.30	0	0.00	69.10	1	1,950	0.05%
2019/07/05	0	0.00	3	71.03	70.50	-3	1,928	-0.16%
2019/07/04	3	75.40	0	0.00	76.00	3	1,898	0.16%
2019/07/01	2	75.55	0	0.00	75.20	2	1,864	0.11%
2019/06/28	1	75.80	0	0.00	75.50	1	1,854	0.05%
2019/06/26	8	76.75	13	76.98	75.80	-5	1,874	-0.27%
2019/06/25	3	76.50	0	0.00	78.00	3	1,855	0.16%
2019/06/24	0	0.00	2	77.35	78.00	-2	1,752	-0.11%
2019/06/20	0	0.00	0	75.80	75.80	0	1,557	0.00%
2019/06/18	0	0.00	1	72.40	72.50	-1	1,468	-0.07%
2019/06/11	0	0.00	3	71.07	71.50	-3	1,398	-0.21%
2019/06/04	1	68.80	1	68.80	68.60	0	1,346	0.00%
2019/05/31	1	69.00	0	0.00	69.20	1	1,308	0.08%
2019/05/30	1	68.90	0	0.00	68.90	1	1,293	0.08%
2019/05/28	1	70.30	1	69.90	69.80	0	1,306	0.00%
2019/05/17	1	68.80	0	0.00	68.70	1	1,215	0.08%
2019/05/16	2	69.75	0	0.00	68.80	2	1,203	0.17%
2019/05/15	2	71.15	0	0.00	71.50	2	1,169	0.17%
2019/05/10	0	0.00	3	69.30	69.50	-3	1,148	-0.26%
2019/04/30	0	0.00	0.1	74.00	73.80	-0.1	1,086	-0.01%
2019/04/29	1	74.10	0	0.00	73.90	1	1,062	0.09%
2019/04/22	1	76.20	0	0.00	76.20	1	1,018	0.10%
2019/04/19	1.4	76.53	0	0.00	76.60	1.4	1,030	0.14%
2019/04/18	1	76.70	0	0.00	75.40	1	1,043	0.10%
2019/04/08	1	79.10	0	0.00	79.20	1	951	0.11%
2019/04/02	1	78.70	0	0.00	78.70	1	914	0.11%
2019/03/26	2.8	80.24	0	0.00	80.10	2.8	874	0.32%
2019/03/25	0	0.00	1	80.30	80.60	-1	874	-0.11%
2019/03/22	0	0.00	2	81.10	81.20	-2	872	-0.23%
2019/03/20	1	82.40	0	0.00	82.40	1	882	0.11%
2019/03/15	1.6	81.20	15	82.00	81.70	-13.4	929	-1.44%
2019/03/13	0	0.00	2	80.70	81.10	-2	963	-0.21%
2019/03/11	0	0.00	10	80.06	79.40	-10	999	-1.00%
2019/03/06	0	0.00	2	81.85	81.90	-2	1,135	-0.18%
2019/02/26	20	82.63	0	0.00	82.70	20	1,120	1.78%
2019/02/20	1	83.20	1	83.00	83.10	0	1,120	0.00%
2019/02/14	1	81.90	0	0.00	81.70	1	1,173	0.09%
2019/02/13	1	81.20	0	0.00	81.20	1	1,173	0.09%
2019/01/22	1	80.60	0	0.00	80.40	1	1,316	0.08%
2019/01/09	0	0.00	2	81.10	81.00	-2	1,707	-0.12%
2019/01/08	0	0.00	1	78.40	78.40	-1	1,711	-0.06%
2018/12/27	11	78.81	10	78.50	78.50	1	1,908	0.05%
2018/12/26	5	78.20	5	77.80	77.80	0	1,971	0.00%
2018/12/24	2.6	79.91	2	79.75	79.50	0.6	2,026	0.03%
2018/12/20	0	0.00	1.6	81.63	80.80	-1.6	2,071	-0.08%
2018/12/17	1	84.50	0	0.00	84.50	1	2,200	0.05%
2018/12/12	0	0.00	2	85.30	85.40	-2	2,338	-0.09%
2018/12/11	2	84.40	0	0.00	84.00	2	2,359	0.08%
2018/12/07	1.4	85.29	0	0.00	85.30	1.4	2,425	0.06%
2018/12/06	0	0.00	1	88.00	86.60	-1	2,437	-0.04%
2018/12/04	3	88.40	6	88.40	88.50	-3	2,471	-0.12%
2018/12/03	2.2	88.34	4	89.30	87.70	-1.8	2,499	-0.07%
2018/11/30	5	89.20	0	0.00	91.00	5	2,497	0.20%
2018/11/29	1	84.60	1	85.10	85.00	0	2,495	0.00%
2018/11/28	0	0.00	1	83.00	84.20	-1	2,504	-0.04%
2018/11/19	1	85.00	0	0.00	84.20	1	2,992	0.03%
2018/11/13	0	0.00	1	78.50	80.00	-1	3,057	-0.03%
2018/11/12	1	77.80	0	0.00	78.00	1	3,114	0.03%
2018/11/09	0	0.00	2	78.60	78.20	-2	3,140	-0.06%
2018/11/05	0	0.00	0.3	77.90	77.80	-0.3	3,252	-0.01%
2018/11/02	0	0.00	1	78.10	78.90	-1	3,282	-0.03%
2018/11/01	0.4	77.10	1.8	77.04	77.10	-1.4	3,374	-0.04%
2018/10/31	0	0.00	1	75.30	77.50	-1	3,501	-0.03%
2018/10/30	1	74.00	0	0.00	75.60	1	3,524	0.03%
2018/10/29	1	76.10	0	0.00	76.10	1	3,537	0.03%
2018/10/17	3	54.70	3	55.20	54.70	0	3,529	0.00%
2018/10/16	0	0.00	3	54.30	54.10	-3	3,495	-0.09%
2018/10/08	3	58.93	1	59.60	59.00	2	3,388	0.06%
2018/10/05	6	60.42	10	60.56	59.70	-4	3,387	-0.12%
2018/10/04	2	61.30	0	0.00	61.30	2	3,380	0.06%
2018/10/03	0	0.00	2	61.90	62.00	-2	3,393	-0.06%
2018/10/02	0	0.00	5	61.38	61.70	-5	3,372	-0.15%
2018/10/01	0	0.00	8	61.04	61.40	-8	3,371	-0.24%
2018/09/28	0	0.00	2	60.35	60.70	-2	3,413	-0.06%
2018/09/25	9	59.69	2	60.00	60.00	7	3,374	0.21%
2018/09/21	0	0.00	1	57.60	58.80	-1	3,340	-0.03%
2018/09/19	5	57.84	1	57.50	57.50	4	3,368	0.12%
2018/09/18	1	58.00	0	0.00	57.70	1	3,390	0.03%
2018/09/17	3	58.20	0	0.00	58.20	3	3,401	0.09%
2018/09/14	0	0.00	20	58.00	58.10	-20	3,439	-0.58%
2018/09/13	1	57.40	0	0.00	57.50	1	3,451	0.03%
2018/09/12	0	0.00	4	57.65	57.80	-4	3,438	-0.12%
2018/09/11	1	56.60	0	0.00	56.80	1	3,432	0.03%
2018/09/10	5	56.12	0	0.00	55.90	5	3,460	0.14%
2018/09/07	3	58.13	0	0.00	58.20	3	3,457	0.09%
2018/09/05	2	59.65	2	59.70	59.30	0	3,500	0.00%
2018/09/04	3	61.40	0	0.00	61.50	3	3,525	0.09%
2018/09/03	1	61.90	0	0.00	61.60	1	3,551	0.03%
2018/08/30	0	0.00	2	62.60	62.80	-2	3,573	-0.06%
2018/08/29	0	0.00	5	62.10	62.00	-5	3,583	-0.14%
2018/08/28	1	61.60	0	0.00	61.50	1	3,611	0.03%
2018/08/24	1	61.50	0	0.00	61.50	1	3,642	0.03%
2018/08/22	0	0.00	1	62.80	62.80	-1	3,725	-0.03%
2018/08/21	0	0.00	1	62.20	62.00	-1	3,709	-0.03%
2018/08/17	3	63.40	1	63.20	63.00	2	3,793	0.05%
2018/08/16	2	62.70	1	62.80	62.90	1	3,766	0.03%
2018/08/15	3	62.70	38	62.44	62.50	-35	3,706	-0.94%
2018/08/13	2	59.00	0	0.00	59.00	2	3,711	0.05%
2018/08/09	4	61.50	6	61.43	61.30	-2	3,740	-0.05%
2018/08/08	0	0.00	5	61.58	61.80	-5	3,881	-0.13%
2018/08/01	2	59.50	2	59.35	59.40	0	3,903	0.00%
2018/07/31	2	58.10	0	0.00	58.60	2	3,883	0.05%
2018/07/30	4	58.05	1	57.80	58.00	3	3,871	0.08%
2018/07/27	3	62.00	0	0.00	62.00	3	3,790	0.08%
2018/07/26	7	61.96	2	62.01	62.00	5	3,688	0.13%
2018/07/25	1	63.00	9	62.93	62.60	-8	3,689	-0.22%
2018/07/24	4	62.13	0	0.00	62.00	4	3,654	0.11%
2018/07/23	12	60.97	0	0.00	60.90	12	3,657	0.33%
2018/07/20	2	62.05	0	0.00	61.80	2	3,664	0.05%
2018/07/19	4	62.20	0	0.00	62.20	4	3,682	0.11%
2018/07/18	0	0.00	6	63.17	63.00	-6	3,718	-0.16%
2018/07/13	0	0.00	1	62.70	62.70	-1	3,713	-0.03%
2018/07/11	1	62.10	4.1	61.47	62.00	-3.1	3,791	-0.08%
2018/07/10	0	0.00	4	61.50	61.10	-4	3,797	-0.11%
2018/07/09	0	0.00	3	60.00	61.60	-3	3,855	-0.08%
2018/07/06	3	59.03	2	59.70	59.90	1	3,900	0.03%
2018/07/05	2	60.70	2	60.20	59.60	0	3,902	0.00%
2018/07/03	0	0.00	1	61.60	60.70	-1	4,130	-0.02%
2018/07/02	0	0.00	3	61.70	61.80	-3	4,159	-0.07%
2018/06/29	1	62.00	0	0.00	62.20	1	4,158	0.02%
2018/06/28	1	60.90	0	0.00	61.20	1	4,152	0.02%
2018/06/27	0	0.00	1	61.50	60.70	-1	4,216	-0.02%
2018/06/25	0	0.00	2	62.60	62.60	-2	4,338	-0.05%
2018/06/22	0	0.00	1	63.00	63.00	-1	4,742	-0.02%
2018/06/21	1	62.60	0	0.00	62.90	1	4,794	0.02%
2018/06/15	1	62.80	0	0.00	63.20	1	5,142	0.02%
2018/06/14	2	62.20	1	62.40	62.20	1	5,170	0.02%
2018/06/13	0	0.00	1	62.30	62.10	-1	5,182	-0.02%
2018/06/12	9	62.77	7	62.81	62.70	2	5,278	0.04%
2018/06/08	1	64.80	2	64.40	65.00	-1	5,401	-0.02%
2018/06/07	0	0.00	2	64.45	64.60	-2	5,425	-0.04%
2018/06/06	4	64.88	11	64.99	65.00	-7	5,485	-0.13%
2018/06/05	4	63.60	1	64.70	64.40	3	5,501	0.05%
2018/06/04	0	0.00	1	63.70	64.40	-1	5,602	-0.02%
2018/06/01	0	0.00	1	62.10	62.40	-1	5,906	-0.02%
2018/05/31	1	61.30	0	0.00	61.30	1	5,903	0.02%
2018/05/30	0	0.00	8	61.86	61.40	-8	5,995	-0.13%
2018/05/29	0	0.00	3	62.50	62.70	-3	6,012	-0.05%
2018/05/25	0	0.00	2	62.20	62.70	-2	6,103	-0.03%
2018/05/23	1	61.40	2	61.30	61.20	-1	6,142	-0.02%
2018/05/22	5	61.72	1	61.90	61.90	4	6,171	0.06%
2018/05/21	13	60.20	1	61.80	62.00	12	6,146	0.20%
2018/05/18	21	59.76	1	59.70	59.60	20	6,028	0.33%
2018/05/17	1	60.00	0	0.00	59.70	1	6,050	0.02%
2018/05/16	1	60.00	4	60.28	60.00	-3	6,008	-0.05%
2018/05/14	9	59.20	1	59.30	59.00	8	6,001	0.13%
2018/05/11	2	58.00	0	0.00	58.20	2	5,942	0.03%
2018/05/10	0	0.00	20	58.10	57.90	-20	5,939	-0.34%
2018/05/09	2	57.30	2	58.10	58.20	0	5,944	0.00%
2018/05/08	5	57.24	0.4	57.60	57.60	4.6	5,945	0.08%
2018/05/07	2	57.20	0	0.00	57.60	2	5,935	0.03%
2018/05/03	2	57.60	2	57.95	57.60	0	5,916	0.00%
2018/05/02	1	58.80	0	0.00	58.80	1	5,917	0.02%
2018/04/30	5	57.06	4	57.40	57.70	1	5,881	0.02%
2018/04/27	3	57.30	2	57.30	57.30	1	5,887	0.02%
2018/04/26	3	57.90	3	57.80	57.80	0	5,882	0.00%
2018/04/19	1	58.80	0	0.00	58.50	1	5,981	0.02%
2018/04/18	3	57.50	8	57.51	58.10	-5	5,973	-0.08%
2018/04/16	2	58.80	10	58.70	58.80	-8	5,966	-0.13%
2018/04/13	0	0.00	1	58.80	58.60	-1	5,943	-0.02%
2018/04/12	3	58.70	0	0.00	58.60	3	5,904	0.05%
2018/04/10	0	0.00	4	58.58	58.50	-4	5,854	-0.07%
2018/04/09	4	57.58	3	58.57	58.50	1	5,787	0.02%
2018/04/02	2	56.55	0	0.00	56.30	2	5,594	0.04%
2018/03/30	0	0.00	5	56.12	56.40	-5	5,566	-0.09%
2018/03/29	6	56.52	1	57.40	56.30	5	5,495	0.09%
2018/03/28	4	56.65	3	56.43	57.00	1	5,485	0.02%
2018/03/27	30	59.31	18	58.43	57.00	12	5,392	0.22%
2018/03/26	7	58.04	5	58.00	58.00	2	4,942	0.04%
2018/03/23	3	56.60	7	57.26	58.90	-4	4,854	-0.08%
2018/03/22	2	57.85	0	0.00	57.50	2	4,639	0.04%
2018/03/21	1	58.90	2	59.50	59.10	-1	4,534	-0.02%
2018/03/20	0	0.00	5	57.70	58.10	-5	4,400	-0.11%
2018/03/19	0	0.00	1	57.50	58.00	-1	4,319	-0.02%
2018/03/16	5	57.50	5	57.30	57.00	0	4,292	0.00%
2018/03/15	0	0.00	3	57.43	57.40	-3	4,157	-0.07%
2018/03/13	0	0.00	1	55.30	55.50	-1	3,960	-0.03%
2018/03/12	0	0.00	1	55.40	55.40	-1	3,927	-0.03%
2018/03/09	5	54.30	6	54.25	54.20	-1	3,880	-0.03%
2018/03/08	1	54.60	13	55.40	54.70	-12	3,864	-0.31%
2018/03/07	0	0.00	6	53.33	55.30	-6	3,723	-0.16%
2018/03/06	5	52.42	0	0.00	52.30	5	3,379	0.15%
2018/03/05	3	52.00	0	0.00	51.90	3	3,440	0.09%
2018/03/01	5	51.08	7	51.54	51.90	-2	3,230	-0.06%
2018/02/27	41	51.54	0	0.00	51.30	41	3,205	1.28%
2018/02/26	0	0.00	2	51.90	52.00	-2	3,204	-0.06%
2018/02/12	1	47.75	0	0.00	47.60	1	4,078	0.02%
2018/02/09	1	46.60	0	0.00	47.65	1	4,123	0.02%
2018/02/07	0	0.00	3	48.77	48.40	-3	4,307	-0.07%
2018/02/06	4	47.96	0	0.00	47.30	4	4,428	0.09%
2018/02/02	1	51.20	0	0.00	51.00	1	4,559	0.02%
2018/01/31	2	50.90	2	51.40	51.50	0	4,921	0.00%
2018/01/26	3	52.70	0	0.00	52.60	3	5,004	0.06%
2018/01/24	3	51.70	3	52.10	52.30	0	4,986	0.00%
2018/01/23	2	52.10	1	52.00	51.90	1	5,006	0.02%
2018/01/22	4	52.60	0	0.00	52.60	4	5,025	0.08%
2018/01/19	0	0.00	7	52.60	52.70	-7	5,106	-0.14%
2018/01/18	20	53.00	0	0.00	53.00	20	5,075	0.39%
2018/01/17	0	0.00	2	53.60	53.10	-2	5,056	-0.04%
2018/01/16	0	0.00	3	53.30	53.40	-3	5,001	-0.06%
2018/01/15	1	52.70	0	0.00	52.50	1	4,965	0.02%
2018/01/12	1	52.20	0	0.00	52.10	1	4,958	0.02%
2018/01/11	2	52.90	1	52.90	52.00	1	4,944	0.02%
2018/01/08	1	51.70	0	0.00	51.70	1	4,842	0.02%
2018/01/05	0	0.00	3	51.17	51.80	-3	4,806	-0.06%
2018/01/04	0	0.00	7	50.50	50.60	-7	4,759	-0.15%
2018/01/03	1	50.90	0	0.00	50.80	1	4,753	0.02%
2018/01/02	1	50.40	0	0.00	50.50	1	4,720	0.02%