潤隆 (1808)-國泰-高雄券商分點個股進出

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

潤隆

(1808)

可現股當沖

股價
41.00
漲跌
▲0.25
漲幅
+0.61%
成交量
2,838張
產業
上市營建類股
218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

潤隆 (1808)籌碼相關－國泰-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

國泰-高雄券商分點個股進出
國泰-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
2024/11/22	3.1	41.05	0	41.60	41.00	3.1	4,088	0.08%
2024/11/21	0	40.55	1	40.65	40.75	-1	4,081	-0.02%
2024/11/20	6	40.56	18.2	40.49	40.35	-12.2	4,167	-0.29%
2024/11/19	2	40.80	1	41.15	41.20	1	4,156	0.02%
2024/11/18	5	40.63	6	40.48	40.45	-1	4,176	-0.02%
2024/11/15	3	40.85	5.8	40.80	40.80	-2.8	4,180	-0.07%
2024/11/14	4.9	40.84	6	40.66	40.55	-1.1	4,218	-0.03%
2024/11/13	17.3	41.28	6.5	41.52	41.20	10.8	4,232	0.26%
2024/11/12	5.5	42.29	5	42.22	42.10	0.5	4,204	0.01%
2024/11/11	1.6	42.99	11	42.70	43.25	-9.4	4,207	-0.22%
2024/11/08	7.2	42.92	19.6	42.82	42.65	-12.3	4,236	-0.29%
2024/11/07	22.1	43.01	17.8	42.79	42.55	4.3	4,219	0.10%
2024/11/06	25.5	44.03	29.2	43.66	43.50	-3.7	4,165	-0.09%
2024/11/05	12.7	44.61	14.3	44.49	44.45	-1.6	4,146	-0.04%
2024/11/04	35	45.09	23.4	44.62	44.65	11.6	4,210	0.28%
2024/11/01	17	45.79	20.6	46.23	46.75	-3.7	4,136	-0.09%
2024/10/30	4.3	48.37	2	48.50	48.20	2.3	4,107	0.06%
2024/10/29	10.6	48.55	1	48.25	48.20	9.6	4,149	0.23%
2024/10/28	2.7	50.08	6	50.12	49.50	-3.3	4,174	-0.08%
2024/10/25	2.1	48.91	2.1	49.19	49.45	0	4,210	0.00%
2024/10/24	4.5	47.76	1	47.90	47.80	3.5	4,334	0.08%
2024/10/23	1	48.80	4	48.95	48.80	-3	4,442	-0.07%
2024/10/22	7.1	48.70	2	48.85	49.00	5.1	4,449	0.11%
2024/10/21	3.5	49.31	5.1	49.65	49.20	-1.6	4,475	-0.04%
2024/10/18	1.3	49.02	3	49.12	49.35	-1.7	4,501	-0.04%
2024/10/17	10	49.39	6	49.30	49.30	4	4,532	0.09%
2024/10/16	16	48.62	16	49.30	49.60	0	4,593	0.00%
2024/10/15	10.2	48.97	10	48.95	49.65	0.2	4,640	0.00%
2024/10/14	10.2	47.73	13	48.27	48.25	-2.8	4,643	-0.06%
2024/10/11	18	49.08	9.5	49.50	48.65	8.5	4,599	0.19%
2024/10/09	10.9	50.32	6	50.97	49.80	4.9	4,588	0.11%
2024/10/08	13.5	51.56	7	51.40	51.20	6.5	4,538	0.14%
2024/10/07	7.4	51.93	10.6	51.95	52.00	-3.2	4,516	-0.07%
2024/10/04	14.8	51.90	8	51.74	51.50	6.8	4,505	0.15%
2024/10/01	23.1	53.10	18.2	52.73	52.80	4.9	4,464	0.11%
2024/09/30	10.2	52.99	4	52.75	53.30	6.2	4,470	0.14%
2024/09/27	8.6	53.68	33.7	53.71	53.60	-25.1	4,440	-0.57%
2024/09/26	125.6	54.34	35.3	54.79	53.50	90.4	4,359	2.07%	大買/
2024/09/25	117.4	120.59	35.9	120.30	119.50	81.4	4,000	2.04%	大買/
2024/09/24	28.5	118.70	14	119.43	119.50	14.4	3,824	0.38%
2024/09/23	14.9	115.49	20	115.25	115.00	-5.1	3,732	-0.14%
2024/09/20	38.3	125.34	18.7	123.86	121.00	19.6	3,632	0.54%
2024/09/19	11.2	132.99	10.4	134.29	134.00	0.8	3,442	0.02%
2024/09/18	8	131.44	14.1	131.82	131.50	-6.1	3,398	-0.18%
2024/09/16	8.5	130.66	6	130.50	130.00	2.6	3,386	0.08%
2024/09/13	7.3	127.55	17.2	129.15	129.00	-9.9	3,373	-0.29%
2024/09/12	7.1	123.93	11	124.55	124.50	-3.9	3,308	-0.12%
2024/09/11	8.1	121.70	8	122.44	122.50	0.1	3,296	0.00%
2024/09/10	13.1	126.10	12.1	123.98	123.00	1	3,298	0.03%
2024/09/09	13.1	123.54	9	124.83	125.00	4.1	3,378	0.12%
2024/09/06	8.3	124.21	8	125.00	126.50	0.3	3,360	0.01%
2024/09/05	14.1	126.82	10.5	125.03	125.50	3.6	3,352	0.11%
2024/09/04	11.2	122.56	22.2	122.53	123.00	-11.1	3,346	-0.33%
2024/09/03	16.1	126.62	14	125.79	125.50	2.1	3,366	0.06%
2024/09/02	38.9	131.61	23.4	129.51	127.00	15.5	3,328	0.47%
2024/08/30	10.2	126.33	49.8	129.85	131.00	-39.6	3,214	-1.23%
2024/08/29	1.1	118.55	0	0.00	119.50	1.1	2,932	0.04%
2024/08/28	0	0.00	2	118.50	118.50	-2	2,935	-0.07%
2024/08/27	4	116.00	1	116.50	116.50	3	2,951	0.10%
2024/08/26	0	117.00	0	0.00	116.50	0	2,947	0.00%
2024/08/23	1.1	115.16	0	0.00	116.00	1.1	2,954	0.04%
2024/08/22	13.2	117.43	16.2	116.91	117.00	-3	2,936	-0.10%
2024/08/21	3.3	120.83	6.1	121.02	120.50	-2.8	2,835	-0.10%
2024/08/20	2	122.50	12.5	122.68	123.00	-10.5	2,817	-0.37%
2024/08/19	8.3	124.23	8	123.63	124.00	0.3	2,810	0.01%
2024/08/16	11.2	124.05	17.7	124.37	124.50	-6.5	2,790	-0.23%
2024/08/15	8.5	122.26	9	122.17	121.50	-0.5	2,741	-0.02%
2024/08/14	6	117.00	5	117.90	118.50	1	2,715	0.04%
2024/08/13	2	114.75	5	116.20	115.50	-3	2,700	-0.11%
2024/08/12	6.6	115.00	15	115.27	115.50	-8.4	2,685	-0.31%
2024/08/09	1.1	109.50	4	109.63	109.00	-2.9	2,661	-0.11%
2024/08/08	10	106.90	0	0.00	107.00	10	2,671	0.37%
2024/08/07	23	108.89	12	109.00	111.00	11	2,668	0.41%
2024/08/06	13.5	105.19	2	107.25	105.50	11.5	2,659	0.43%
2024/08/05	23.3	109.50	5	108.80	107.50	18.3	2,605	0.70%
2024/08/02	5.6	121.40	3.1	119.60	119.00	2.5	2,595	0.10%
2024/08/01	4	124.50	16	124.81	123.50	-12	2,618	-0.46%
2024/07/31	9	122.94	10.1	123.14	123.00	-1.1	2,599	-0.04%
2024/07/30	12	120.54	8	118.69	123.50	4	2,604	0.15%
2024/07/29	16.2	123.79	10.1	124.35	119.50	6.1	2,643	0.23%
2024/07/26	4.1	121.28	14.7	119.82	121.50	-10.6	2,533	-0.42%
2024/07/23	0.1	115.53	3.1	115.98	115.50	-3	2,460	-0.12%
2024/07/22	7.3	111.42	1	112.00	111.00	6.3	2,473	0.25%
2024/07/19	4.7	116.41	11	116.00	115.00	-6.3	2,487	-0.25%
2024/07/18	2.1	119.52	5	120.40	119.50	-2.9	2,576	-0.11%
2024/07/17	13.1	122.41	2.6	122.39	121.00	10.6	2,662	0.40%
2024/07/16	0	121.50	22.2	121.38	120.00	-22.2	2,752	-0.81%
2024/07/15	2.1	116.77	4	117.38	117.50	-1.9	2,796	-0.07%
2024/07/12	1.3	114.50	0.5	115.00	115.00	0.8	2,843	0.03%
2024/07/11	3.1	115.68	8.1	115.68	115.00	-5	2,889	-0.17%
2024/07/10	3.1	113.05	1	113.50	114.50	2.1	2,922	0.07%
2024/07/09	6.2	112.16	8	112.63	111.50	-1.8	2,954	-0.06%
2024/07/08	0	114.00	7	113.50	113.00	-7	2,977	-0.23%
2024/07/05	1	115.98	0	0.00	114.00	1	3,028	0.03%
2024/07/04	1	114.51	7	115.29	115.50	-6	3,061	-0.20%
2024/07/03	4	113.38	3	113.83	112.50	1	3,056	0.03%
2024/07/02	1	114.00	0	0.00	114.50	1	3,073	0.03%
2024/07/01	2.5	113.00	2	114.00	114.50	0.5	3,134	0.02%
2024/06/28	3	113.33	0	0.00	112.50	3	3,186	0.09%
2024/06/27	0	0.00	3.1	113.34	113.50	-3.1	3,222	-0.10%
2024/06/26	3.1	113.00	1.3	113.88	113.00	1.8	3,287	0.05%
2024/06/25	1.1	113.59	2	114.25	114.00	-0.9	3,432	-0.03%
2024/06/24	3	113.17	3.1	113.48	113.00	-0.1	3,904	0.00%
2024/06/21	3.1	113.01	1.1	113.46	114.00	2	3,958	0.05%
2024/06/20	3	113.67	12	113.50	114.00	-9	3,988	-0.23%
2024/06/19	3.9	113.74	2.7	113.54	113.00	1.2	4,048	0.03%
2024/06/18	10.6	114.64	0.1	115.00	114.00	10.5	4,069	0.26%
2024/06/17	2.1	115.97	3.7	115.29	115.00	-1.6	4,081	-0.04%
2024/06/14	6.1	116.23	35.9	114.98	117.00	-29.8	4,071	-0.73%
2024/06/13	6	111.08	6.1	111.74	111.00	0	3,981	0.00%
2024/06/12	0	110.00	3	108.33	110.00	-3	4,007	-0.07%
2024/06/11	3	110.82	1.4	110.32	109.50	1.6	4,101	0.04%
2024/06/07	1.3	107.73	7	109.72	111.50	-5.7	4,150	-0.14%
2024/06/06	1	106.00	3.2	106.36	107.00	-2.2	4,252	-0.05%
2024/06/05	0	107.50	1	106.52	107.00	-1	4,261	-0.02%
2024/06/04	0	0.00	4.5	106.83	107.50	-4.5	4,283	-0.10%
2024/06/03	1.2	106.17	2.3	106.80	107.00	-1.1	4,296	-0.03%
2024/05/31	4.5	105.58	4	105.88	107.00	0.5	4,285	0.01%
2024/05/30	2.2	104.46	3	103.83	103.50	-0.8	4,260	-0.02%
2024/05/29	1.1	104.59	0	0.00	104.50	1.1	4,256	0.03%
2024/05/28	4	105.00	5	105.00	105.00	-1	4,237	-0.02%
2024/05/27	11.2	104.28	2.1	104.51	104.50	9.2	4,241	0.22%
2024/05/24	5	101.51	4	102.75	102.50	1	4,236	0.02%
2024/05/23	9.5	103.05	0	104.00	102.50	9.4	4,234	0.22%
2024/05/22	2.4	104.61	1.1	105.05	104.50	1.3	4,201	0.03%
2024/05/21	10.4	104.66	1	104.00	104.00	9.4	4,200	0.22%
2024/05/20	5.2	105.76	4.5	106.11	105.50	0.7	4,186	0.02%
2024/05/17	2.1	106.26	2	106.25	107.00	0.1	4,165	0.00%
2024/05/16	3.7	106.43	3	106.67	107.00	0.7	4,151	0.02%
2024/05/15	5.1	105.70	7	105.86	105.00	-1.9	4,127	-0.05%
2024/05/14	7.2	106.36	3.1	106.52	106.50	4.1	4,117	0.10%
2024/05/13	3.1	109.36	1.2	109.00	109.50	1.9	4,082	0.05%
2024/05/10	9.2	108.57	2	109.00	108.50	7.2	4,053	0.18%
2024/05/09	8.5	107.41	2.1	107.01	106.00	6.4	4,008	0.16%
2024/05/08	8.8	110.45	1.1	109.54	109.50	7.7	3,955	0.20%
2024/05/07	11.1	113.91	11	112.82	114.00	0.1	3,913	0.00%
2024/05/06	6.5	116.03	1.3	116.18	116.50	5.3	3,832	0.14%
2024/05/03	6.3	115.84	13	115.58	116.00	-6.7	3,780	-0.18%
2024/05/02	25.4	116.30	11.5	117.70	116.50	14	3,730	0.37%
2024/04/30	8.1	113.01	2.2	113.31	114.00	5.9	3,621	0.16%
2024/04/29	9.3	114.85	2.1	115.04	114.00	7.2	3,572	0.20%
2024/04/26	3	110.17	2.5	111.80	112.00	0.5	3,501	0.01%
2024/04/25	46.4	111.49	1	110.50	110.50	45.4	3,471	1.31%
2024/04/24	8.2	111.12	9.2	112.61	112.00	-1	3,422	-0.03%
2024/04/23	7.3	107.29	3.1	109.44	110.00	4.2	3,292	0.13%
2024/04/22	12.8	108.46	10.2	107.26	106.50	2.6	3,163	0.08%
2024/04/19	16.3	103.76	3.1	103.95	103.50	13.2	3,002	0.44%
2024/04/18	8	103.69	0.6	103.58	104.50	7.4	2,873	0.26%
2024/04/17	3.1	104.85	3.1	105.35	104.00	0	2,789	0.00%
2024/04/16	3.9	105.05	3.2	105.05	104.00	0.7	2,739	0.02%
2024/04/15	2.7	110.50	2.4	110.67	109.00	0.3	2,698	0.01%
2024/04/12	5.3	112.21	0	0.00	112.50	5.3	2,654	0.20%
2024/04/11	10.9	112.12	2	111.52	111.00	8.9	2,616	0.34%
2024/04/10	0.3	115.20	1.1	115.45	114.50	-0.8	2,550	-0.03%
2024/04/09	4.1	114.53	1.1	115.50	114.00	3	2,510	0.12%
2024/04/08	10.5	114.92	0	0.00	114.00	10.5	2,478	0.42%
2024/04/03	8.7	115.81	15	114.53	114.50	-6.3	2,438	-0.26%
2024/04/02	8.6	120.39	14	121.71	119.50	-5.4	2,379	-0.23%
2024/04/01	36.1	123.81	6	123.75	123.00	30.1	2,308	1.30%
2024/03/29	18.5	125.12	2	127.75	124.00	16.5	2,268	0.73%
2024/03/28	12.6	127.57	24.1	126.57	127.00	-11.4	2,236	-0.51%
2024/03/27	103.4	128.46	35	125.76	124.50	68.4	2,205	3.10%	大買/
2024/03/26	0	0.00	1	129.50	127.50	-1	1,847	-0.05%
2024/03/25	0	0.00	1	128.50	129.50	-1	1,903	-0.05%
2024/03/22	2	121.00	1	126.00	125.50	1	2,019	0.05%
2024/03/21	3	118.50	0	0.00	119.00	3	2,066	0.15%
2024/03/20	2	115.00	0	0.00	115.00	2	2,025	0.10%
2024/03/19	3	118.67	1	117.51	117.50	2	1,998	0.10%
2024/03/18	2	119.50	1	122.00	119.00	1	1,980	0.05%
2024/03/15	1	119.00	1	117.50	118.50	0	1,947	0.00%
2024/03/14	5	117.30	4.2	116.99	119.00	0.8	1,898	0.04%
2024/03/13	1	109.08	3.3	111.74	113.00	-2.3	1,795	-0.13%
2024/03/12	2	112.25	5.5	109.84	112.50	-3.5	1,714	-0.20%
2024/03/11	1	103.00	0	0.00	102.50	1	1,543	0.06%
2024/03/08	2.2	101.63	11	104.14	101.50	-8.8	1,531	-0.57%
2024/03/07	0.3	103.00	48	104.33	103.50	-47.7	1,504	-3.17%
2024/03/06	0.1	102.50	0	0.00	102.50	0.1	1,480	0.00%
2024/03/04	1	102.00	5	104.50	102.00	-4	1,471	-0.27%
2024/03/01	4	102.38	0	0.00	102.00	4	1,473	0.27%
2024/02/29	0	0.00	0.1	103.00	103.00	-0.1	1,474	-0.01%
2024/02/27	1	99.70	1	100.50	100.50	0	1,463	0.00%
2024/02/26	0	0.00	6.2	98.30	98.20	-6.2	1,458	-0.43%
2024/02/22	1	97.80	1	98.20	98.50	0	1,466	0.00%
2024/02/20	4	94.70	0	0.00	95.10	4	1,464	0.27%
2024/02/19	0.2	94.45	0	0.00	94.10	0.2	1,469	0.01%
2024/02/16	1	95.10	0.4	96.88	95.20	0.6	1,482	0.04%
2024/02/15	5	98.02	0	0.00	97.70	5	1,482	0.34%
2024/02/02	0.3	101.50	0	0.00	102.50	0.3	1,499	0.02%
2024/02/01	4	101.50	0	0.00	101.50	4	1,506	0.27%
2024/01/30	0	0.00	0.2	106.00	103.00	-0.2	1,521	-0.01%
2024/01/26	1	102.50	0	0.00	103.50	1	1,492	0.07%
2024/01/25	4	102.38	0	0.00	103.00	4	1,506	0.27%
2024/01/24	2	102.50	1	103.50	104.00	1	1,537	0.07%
2024/01/19	12.2	103.04	0.1	103.35	103.00	12.1	1,532	0.79%
2024/01/18	1	104.00	0.2	102.48	104.50	0.8	1,522	0.05%
2024/01/17	5	101.50	0.3	100.60	101.50	4.8	1,514	0.31%
2024/01/16	10	102.20	0.1	101.61	101.50	9.9	1,504	0.66%
2024/01/15	17	104.26	0	106.00	103.50	17	1,500	1.13%
2024/01/12	2	105.00	0.1	104.00	106.00	1.9	1,495	0.13%
2024/01/11	3	104.50	0	0.00	105.00	3	1,490	0.20%
2024/01/10	0	0.00	5.1	105.99	107.50	-5.1	1,493	-0.34%
2024/01/09	7	106.57	23	106.65	106.50	-16	1,492	-1.07%
2024/01/08	2	104.98	0.1	105.50	105.50	1.9	1,481	0.13%
2024/01/05	2	104.00	2	104.00	104.50	0	1,476	0.00%
2024/01/04	0.1	101.50	0	0.00	102.50	0.1	1,483	0.01%
2024/01/03	0	0.00	0.1	102.00	101.50	-0.1	1,498	0.00%
2024/01/02	0	0.00	0.4	101.25	102.50	-0.4	1,515	-0.03%
2023/12/29	8.2	100.49	0	0.00	100.00	8.2	1,512	0.54%
2023/12/28	12	100.50	0	0.00	100.00	12	1,511	0.79%
2023/12/26	0	0.00	0.2	101.50	102.00	-0.2	1,498	-0.01%
2023/12/25	2.1	105.19	9	102.83	101.50	-6.9	1,485	-0.46%
2023/12/22	3	111.50	2	110.50	109.50	1	1,442	0.07%
2023/12/21	0	0.00	1	109.50	112.00	-1	1,312	-0.08%
2023/12/20	1.2	105.00	0	0.00	108.00	1.2	1,190	0.10%
2023/12/19	3.2	103.25	27.3	101.67	105.50	-24.1	1,068	-2.25%
2023/12/18	5	100.50	8.3	100.08	99.80	-3.3	897	-0.36%
2023/12/13	0	0.00	1	95.50	95.70	-1	783	-0.13%
2023/12/12	1	95.00	4.8	94.76	94.70	-3.8	958	-0.39%
2023/12/08	12	93.68	0.5	94.90	93.60	11.5	982	1.17%
2023/12/07	4	94.65	1	94.90	94.60	3	995	0.30%
2023/12/06	4	94.73	0	0.00	94.40	4	1,018	0.39%
2023/12/04	5	95.70	0	0.00	96.70	5	1,073	0.47%
2023/12/01	0.2	97.00	0	0.00	96.60	0.2	1,080	0.02%
2023/11/28	12	96.80	0	0.00	97.10	12	1,133	1.06%
2023/11/27	3	96.07	0	0.00	96.20	3	1,149	0.26%
2023/11/22	0	0.00	3	95.90	96.60	-3	1,119	-0.27%
2023/11/13	1	91.10	4.8	91.83	92.00	-3.8	1,119	-0.33%
2023/11/10	1.3	94.26	0	0.00	94.80	1.3	1,116	0.11%
2023/11/09	5	97.56	2	98.00	97.00	3	1,127	0.27%
2023/11/08	2	97.90	0.1	97.00	97.30	1.9	1,134	0.17%
2023/11/03	0	0.00	3.1	94.90	95.10	-3.1	1,165	-0.27%
2023/11/02	0.1	95.10	0	0.00	94.70	0.1	1,175	0.01%
2023/11/01	0	0.00	6	96.13	95.00	-6	1,170	-0.51%
2023/10/27	3	94.30	0	0.00	94.30	3	1,140	0.26%
2023/10/19	0.3	93.80	0	0.00	93.40	0.3	1,136	0.02%
2023/10/18	0	0.00	0.1	94.00	94.20	-0.1	1,134	-0.01%
2023/10/17	8	94.34	0	0.00	93.50	8	1,124	0.71%
2023/10/16	0	0.00	4	94.73	95.30	-4	1,120	-0.36%
2023/10/13	4.1	93.39	0	0.00	92.70	4.1	1,106	0.37%
2023/10/11	0	0.00	1.1	93.87	94.30	-1.1	1,088	-0.10%
2023/10/06	0	94.50	0	0.00	93.90	0	1,079	0.00%
2023/10/04	0	0.00	0.5	93.70	94.20	-0.5	1,069	-0.05%
2023/09/27	0	91.50	0	0.00	91.50	0	1,084	0.00%
2023/09/22	0.1	94.31	0	0.00	94.90	0.1	1,081	0.01%
2023/09/07	0	0.00	0.7	93.60	94.10	-0.7	732	-0.09%
2023/09/05	0.2	92.00	0	0.00	92.20	0.2	699	0.03%
2023/09/04	1	91.50	9.1	91.85	92.00	-8.1	675	-1.20%
2023/09/01	0.1	88.60	1.2	89.00	90.00	-1.1	652	-0.18%
2023/08/31	0.1	86.70	1.1	84.77	88.80	-1	625	-0.16%
2023/08/30	0	81.40	0	0.00	81.20	0	589	0.00%
2023/08/25	0	0.00	1	83.80	82.50	-1	582	-0.17%
2023/08/24	0.1	83.50	0	0.00	82.50	0.1	577	0.02%
2023/08/23	0	0.00	2	83.45	83.50	-2	575	-0.35%
2023/08/22	2	80.24	2	81.50	81.60	0	567	0.00%
2023/08/21	4.2	81.70	5	85.50	80.30	-0.8	551	-0.15%
2023/08/18	0	88.20	0	0.00	88.30	0	498	0.01%
2023/08/17	0	87.00	1	88.40	87.80	-1	480	-0.20%
2023/08/16	1	87.05	1	88.00	86.90	0	451	0.01%
2023/08/15	0	81.50	0	0.00	85.60	0	414	0.01%
2023/08/14	2.5	82.20	1	83.40	81.50	1.5	388	0.39%
2023/08/11	5	81.00	0.1	82.08	83.60	4.9	382	1.29%
2023/07/28	0.1	80.00	0	0.00	80.00	0.1	298	0.03%
2023/07/24	0	0.00	10	80.10	79.90	-10	295	-3.39%
2023/07/20	0	0.00	6.8	80.59	81.00	-6.8	300	-2.26%
2023/07/19	0.1	79.20	15	79.58	79.20	-14.9	298	-5.00%
2023/07/17	0	0.00	10	81.12	81.10	-10	299	-3.35%
2023/07/14	0	0.00	0.1	81.80	82.30	-0.1	306	-0.03%
2023/07/13	0	83.15	0	0.00	82.50	0	311	0.01%
2023/07/12	0	83.80	7	84.36	84.70	-7	304	-2.29%
2023/07/11	0	83.00	0	0.00	83.00	0	295	0.01%
2023/07/10	0.1	82.00	3	82.23	82.00	-3	285	-1.03%
2023/06/30	1	76.50	0	0.00	77.00	1	255	0.39%
2023/06/20	2	75.60	0	0.00	75.90	2	238	0.84%
2023/06/15	3	75.50	0	0.00	76.00	3	251	1.19%
2023/06/12	9	75.87	0	0.00	75.50	9	258	3.49%
2023/06/09	6	76.13	0	0.00	76.10	6	260	2.30%
2023/05/31	1	76.80	0	0.00	76.90	1	290	0.34%
2023/05/29	0.1	74.30	0	0.00	74.70	0.1	289	0.04%
2023/05/23	0	0.00	0.1	76.70	76.80	-0.1	293	-0.02%
2023/05/19	0	0.00	0.1	75.60	76.20	-0.1	301	-0.03%
2023/05/18	0	0.00	1	77.00	76.80	-1	302	-0.35%
2023/05/17	1	77.10	0	0.00	77.40	1	301	0.33%
2023/04/18	0	0.00	0.1	75.50	74.90	-0.1	349	-0.03%
2023/03/31	0	0.00	1	69.80	70.20	-1	380	-0.26%
2023/03/17	0	0.00	0.6	68.00	68.30	-0.6	395	-0.14%
2023/03/15	0.1	68.99	2	69.10	69.00	-1.9	388	-0.49%
2023/03/14	0	0.00	2.7	69.38	69.20	-2.7	385	-0.70%
2023/03/10	0	0.00	3	71.90	71.50	-3	372	-0.80%
2023/03/03	0.1	71.70	0	0.00	71.50	0.1	366	0.03%
2023/02/24	2	71.10	0	0.00	71.20	2	371	0.54%
2023/02/23	2	71.25	1	72.50	71.30	1	373	0.27%
2023/02/21	1.1	71.79	0	0.00	72.00	1.1	370	0.30%
2023/02/20	2.1	72.38	0	0.00	71.70	2.1	370	0.57%
2023/02/15	0.1	72.90	0.1	72.50	73.40	-0.1	366	-0.02%
2023/02/14	3	73.00	0	0.00	72.60	3	365	0.82%
2023/02/13	0.1	73.20	0	0.00	73.70	0.1	360	0.01%
2023/02/10	0	0.00	15	74.50	74.70	-15	352	-4.25%
2023/02/08	0	74.00	0.1	74.43	74.50	-0.1	335	-0.03%
2023/02/07	0	0.00	13	72.40	72.40	-13	318	-4.08%
2023/02/06	0	0.00	25	72.42	72.50	-25	313	-7.98%
2023/02/03	0.1	71.60	5	72.00	72.20	-5	303	-1.63%
2023/02/02	0.1	70.60	0	0.00	71.20	0.1	286	0.03%
2023/01/04	0	0.00	0.2	69.11	70.30	-0.2	270	-0.09%
2022/12/29	0	0.00	0.1	69.80	70.10	-0.1	263	-0.03%
2022/12/16	0	0.00	1	66.00	64.30	-1	225	-0.44%
2022/12/13	1	65.00	0	0.00	65.10	1	242	0.41%
2022/12/09	0	0.00	1	65.20	65.10	-1	243	-0.41%
2022/12/08	0	0.00	1	64.30	64.30	-1	242	-0.41%
2022/11/30	0	0.00	0.3	64.00	64.50	-0.3	234	-0.13%
2022/11/24	0	0.00	1.2	63.20	64.00	-1.2	232	-0.50%
2022/11/14	0	0.00	0.1	60.10	59.90	-0.1	250	-0.02%
2022/11/07	1	59.70	0	0.00	59.50	1	274	0.36%
2022/10/27	0	0.00	2	65.10	65.10	-2	273	-0.73%
2022/10/20	1	59.20	1	60.90	64.50	0	276	0.00%
2022/10/13	0	0.00	0	58.50	57.60	0	270	-0.01%
2022/10/07	0	57.30	0	0.00	57.30	0	268	0.01%
2022/10/05	0	58.20	0	0.00	57.30	0	271	0.01%
2022/10/03	0.1	58.40	0	0.00	58.30	0.1	271	0.02%
2022/09/27	0	59.40	0	0.00	59.30	0	265	0.01%
2022/09/26	0.1	60.60	0	0.00	61.20	0.1	261	0.02%
2022/09/21	0	0.00	0.6	70.90	72.00	-0.6	234	-0.26%
2022/08/29	0	70.00	0.1	70.08	70.50	-0.1	238	-0.03%
2022/08/25	0	71.40	1	71.10	71.30	-1	237	-0.41%
2022/08/24	2	71.70	0	0.00	71.80	2	235	0.85%
2022/08/22	0	71.80	0	0.00	71.90	0	247	0.00%
2022/08/19	1	71.80	0	0.00	72.00	1	243	0.41%
2022/08/12	0.1	69.70	0.1	69.90	69.30	0	245	0.01%
2022/08/11	0.2	66.40	0	0.00	67.00	0.2	242	0.08%
2022/07/12	1	63.40	0	0.00	63.30	1	543	0.18%
2022/07/06	0	0.00	10	65.02	65.00	-10	543	-1.84%
2022/06/28	0.1	67.70	0	0.00	67.70	0.1	565	0.02%
2022/06/16	1	67.00	0	0.00	67.00	1	620	0.16%
2022/06/13	1	67.10	0.2	67.49	66.90	0.8	785	0.10%
2022/06/09	0	0.00	0.1	67.10	67.10	-0.1	808	-0.01%
2022/06/02	2	69.95	0	0.00	70.20	2	795	0.25%
2022/05/20	1	69.10	4	69.20	69.10	-3	767	-0.39%
2022/05/19	1	70.10	0	0.00	69.90	1	762	0.13%
2022/05/18	0.1	70.50	0	0.00	71.20	0.1	756	0.01%
2022/05/16	0	0.00	0.1	70.40	69.30	-0.1	732	-0.02%
2022/05/13	1	66.60	0	0.00	68.90	1	699	0.14%
2022/05/12	0	0.00	1.1	70.91	70.80	-1.1	668	-0.16%
2022/05/11	1.1	69.89	2	69.40	69.90	-0.9	627	-0.14%
2022/05/10	0.1	65.90	1	64.50	66.00	-0.9	591	-0.15%
2022/05/09	0.1	63.50	7	64.33	64.00	-6.9	567	-1.22%
2022/05/06	2.1	62.54	1	64.50	62.90	1.1	540	0.21%
2022/05/05	2.1	62.45	1.1	62.31	62.40	1	513	0.19%
2022/05/04	1	61.30	0	0.00	61.40	1	501	0.20%
2022/04/29	0	0.00	2	61.50	60.70	-2	491	-0.41%
2022/04/28	0	0.00	1	60.20	60.20	-1	479	-0.21%
2022/04/25	6	56.70	0	0.00	56.60	6	444	1.35%
2022/04/13	2	57.60	0	0.00	57.80	2	439	0.46%
2022/04/12	0	0.00	2	58.50	57.90	-2	438	-0.46%
2022/04/11	8	59.00	8	58.90	59.00	0	436	0.00%
2022/04/06	0	0.00	5	59.40	59.60	-5	420	-1.19%
2022/03/31	1	57.40	0	0.00	57.50	1	431	0.23%
2022/03/30	2	56.80	0	0.00	57.60	2	448	0.45%
2022/03/24	1	56.60	0	0.00	56.20	1	451	0.22%
2022/03/23	1	56.90	1	56.90	57.00	0	444	0.00%
2022/03/21	0.2	56.10	0	0.00	57.90	0.2	430	0.03%
2022/03/18	0	0.00	4	59.85	57.60	-4	388	-1.03%
2022/03/17	0	0.00	2	58.30	59.00	-2	235	-0.85%
2022/03/16	1.1	60.40	0	0.00	59.00	1.1	228	0.46%
2022/03/15	5	60.02	6	59.65	60.80	-1	215	-0.46%
2022/02/15	1	53.90	0	0.00	53.90	1	169	0.59%
2022/02/11	0	0.00	2	54.30	54.20	-2	173	-1.15%
2022/01/17	2	54.00	0	0.00	54.00	2	174	1.14%
2022/01/03	1	55.80	0	0.00	55.70	1	172	0.58%
2021/12/28	1	55.70	0	0.00	55.00	1	173	0.58%
2021/12/27	1	55.00	1	55.60	55.60	0	164	0.00%
2021/12/24	6	54.08	0	0.00	54.20	6	152	3.94%
2021/12/23	1	56.90	0	0.00	57.00	1	130	0.77%
2021/12/22	0	0.00	0.1	58.60	58.50	-0.1	120	-0.06%
2021/12/21	0	0.00	0.1	58.50	58.60	-0.1	120	-0.07%
2021/12/20	0	0.00	0.1	58.80	58.50	-0.1	123	-0.07%
2021/12/17	0	0.00	0	59.40	59.10	0	130	-0.03%
2021/12/16	0	0.00	0.1	58.90	59.40	-0.1	132	-0.06%
2021/12/15	0	0.00	0.1	58.90	58.90	-0.1	135	-0.06%
2021/12/14	0	0.00	6.4	58.99	59.00	-6.4	136	-4.66%
2021/12/13	0	0.00	0.2	59.64	59.50	-0.2	138	-0.12%
2021/12/10	0	0.00	0.1	59.50	59.40	-0.1	139	-0.06%
2021/12/06	0	0.00	0.1	59.60	59.60	-0.1	137	-0.06%
2021/12/01	1	58.90	0	0.00	59.70	1	140	0.71%
2021/11/11	0.1	58.90	0	0.00	58.90	0.1	162	0.06%
2021/10/26	0.2	59.00	0	0.00	59.20	0.2	171	0.14%
2021/10/25	0.1	59.00	0	0.00	59.00	0.1	174	0.07%
2021/10/22	0.1	59.00	0	0.00	59.10	0.1	174	0.05%
2021/10/21	0.1	58.92	0	0.00	58.90	0.1	177	0.05%
2021/10/20	0.1	59.00	0	0.00	59.10	0.1	180	0.03%
2021/10/18	0.1	59.00	0	0.00	58.90	0.1	182	0.05%
2021/10/13	0.1	59.00	2	59.20	59.10	-1.9	183	-1.05%
2021/10/04	0.3	58.60	0	0.00	59.00	0.3	183	0.14%
2021/08/30	4	58.20	0	0.00	58.20	4	150	2.66%
2021/08/11	0	0.00	2	61.60	61.70	-2	158	-1.26%
2021/07/29	0	0.00	1	60.40	60.50	-1	169	-0.59%
2021/07/26	2	58.90	0.5	59.30	59.10	1.5	166	0.91%
2021/07/07	0	55.50	0	0.00	55.60	0	179	0.01%
2021/06/30	0	0.00	4	56.60	57.00	-4	195	-2.05%
2021/06/28	0	0.00	1	57.50	57.10	-1	201	-0.50%
2021/06/24	0	0.00	0.3	57.00	57.50	-0.3	206	-0.15%
2021/06/21	0	55.80	0	0.00	55.70	0	216	0.00%
2021/06/01	0	0.00	0	57.50	58.00	0	263	-0.01%
2021/05/19	0	0.00	1	51.40	50.10	-1	271	-0.37%
2021/05/13	0	52.00	0	0.00	51.00	0	278	0.01%
2021/05/11	0	0.00	3.1	56.38	55.50	-3.1	266	-1.17%
2021/05/10	0	0.00	3	56.80	56.60	-3	268	-1.12%
2021/05/07	4	55.90	0	0.00	56.10	4	268	1.49%
2021/04/22	1.1	56.10	0	0.00	55.50	1.1	264	0.40%
2021/04/21	5	56.64	0	0.00	56.50	5	257	1.94%
2021/04/19	0	56.20	1	56.90	56.60	-1	260	-0.38%
2021/04/15	1	56.20	0	0.00	56.20	1	256	0.39%
2021/04/14	0	56.70	0	0.00	56.20	0	257	0.00%
2021/04/13	2	56.55	0	0.00	56.60	2	259	0.77%
2021/04/12	0	56.70	0	0.00	57.00	0	256	0.01%
2021/04/06	0	0.00	1	57.50	57.90	-1	249	-0.40%
2021/04/01	0.1	57.60	0	0.00	57.50	0.1	247	0.04%
2021/03/31	1	58.00	2	57.90	57.60	-1	247	-0.40%
2021/03/24	0	57.10	0	0.00	56.70	0	233	0.00%
2021/03/23	0.1	57.92	1	57.50	57.50	-0.9	226	-0.39%
2021/03/22	0	59.00	0	0.00	59.10	0	215	0.00%
2021/03/19	2	61.70	0	0.00	62.20	2	202	0.99%
2021/03/16	0	0.00	2	62.50	62.30	-2	204	-0.98%
2021/03/08	0.1	61.00	0	0.00	60.80	0.1	228	0.03%
2021/03/02	0	0.00	1	61.10	60.80	-1	231	-0.43%
2021/02/26	1	62.00	0	0.00	61.10	1	230	0.43%
2021/02/23	0	0.00	4.1	62.12	62.80	-4.1	228	-1.77%
2021/02/22	0.1	61.00	0	0.00	61.10	0.1	223	0.02%
2021/02/19	1	60.70	0	0.00	61.30	1	224	0.45%
2021/02/17	2	60.60	0	0.00	61.30	2	227	0.88%
2021/02/05	0	0.00	0.2	60.10	60.50	-0.2	222	-0.09%
2021/01/29	1	57.90	0	0.00	57.50	1	218	0.46%
2021/01/28	1	57.50	0	0.00	57.90	1	217	0.46%
2021/01/26	1	57.90	0	0.00	57.90	1	216	0.46%
2021/01/25	1.1	57.84	0	0.00	58.50	1.1	217	0.51%
2021/01/21	1	58.30	0	0.00	57.90	1	225	0.44%
2021/01/20	1	58.00	0	0.00	57.70	1	224	0.44%
2021/01/18	1	58.70	0	0.00	58.70	1	221	0.45%
2021/01/15	1	59.00	0	0.00	59.30	1	223	0.45%
2021/01/11	1	59.20	0	0.00	59.00	1	238	0.42%
2021/01/06	0.1	58.30	0	0.00	58.30	0.1	239	0.04%
2021/01/04	0	0.00	2	59.90	60.00	-2	241	-0.83%
2020/12/30	0	0.00	5	60.00	60.00	-5	242	-2.06%
2020/12/21	0.1	58.10	0	0.00	58.60	0.1	302	0.03%
2020/12/18	2	58.85	0	0.00	58.70	2	329	0.61%
2020/12/15	1.1	57.82	0	0.00	57.90	1.1	364	0.30%
2020/12/14	0.2	58.60	0	0.00	58.60	0.2	369	0.06%
2020/12/10	1	58.00	1	59.00	59.40	0	366	0.00%
2020/12/09	7	59.01	0	0.00	58.90	7	365	1.91%
2020/12/08	6	61.02	0	0.00	60.40	6	352	1.70%
2020/12/07	0.8	61.49	1	62.20	62.40	-0.3	339	-0.07%
2020/12/04	0.1	61.40	1	61.50	61.60	-1	335	-0.28%
2020/12/03	1	61.30	0	0.00	61.30	1	335	0.30%
2020/11/24	0	0.00	1.2	61.77	61.80	-1.2	360	-0.33%
2020/11/23	1	62.30	0.2	62.10	62.20	0.8	362	0.22%
2020/11/20	1	62.30	0	0.00	62.00	1	364	0.27%
2020/11/18	1	60.80	0	0.00	60.80	1	356	0.28%
2020/11/17	2	61.35	0	0.00	61.20	2	355	0.56%
2020/11/16	1	61.90	0	0.00	61.70	1	358	0.28%
2020/11/13	1	62.00	1	62.10	62.00	0	357	0.00%
2020/11/12	1	62.20	3	62.33	62.30	-2	358	-0.56%
2020/11/11	2	62.70	0	0.00	62.70	2	359	0.56%
2020/11/10	2.2	62.80	0	0.00	62.50	2.2	361	0.61%
2020/11/06	1	62.40	0	0.00	62.50	1	375	0.27%
2020/10/29	0	0.00	1	64.80	64.90	-1	376	-0.27%
2020/10/26	0	0.00	1	64.60	64.90	-1	396	-0.25%
2020/10/21	0	0.00	1	66.00	65.60	-1	406	-0.25%
2020/10/15	1	62.50	0	0.00	62.70	1	432	0.23%
2020/10/14	2	63.40	0	0.00	63.00	2	430	0.46%
2020/10/13	1	62.80	0	0.00	62.90	1	432	0.23%
2020/10/12	2	63.60	0	0.00	63.70	2	430	0.46%
2020/09/28	0	0.00	1	61.30	61.80	-1	429	-0.23%
2020/09/25	0	0.00	1	61.70	61.10	-1	428	-0.23%
2020/09/24	2	61.60	0	0.00	62.50	2	422	0.47%
2020/09/23	1	74.80	0	0.00	74.00	1	374	0.27%
2020/09/21	1	76.00	0	0.00	76.00	1	339	0.29%
2020/09/14	0	0.00	1	71.60	72.20	-1	303	-0.33%
2020/09/04	1	71.00	0	0.00	71.50	1	301	0.33%
2020/09/01	0	0.00	1	71.50	71.60	-1	290	-0.34%
2020/08/28	0	0.00	2	69.80	69.70	-2	276	-0.73%
2020/08/27	0	0.00	4	69.50	69.50	-4	276	-1.45%
2020/08/20	0	0.00	2	66.70	67.50	-2	280	-0.71%
2020/08/14	0	0.00	5	68.60	68.70	-5	271	-1.84%
2020/08/04	2	68.00	0	0.00	67.90	2	250	0.80%
2020/08/03	0	0.00	2	68.20	68.20	-2	250	-0.80%
2020/07/31	0	0.00	2	67.05	67.10	-2	240	-0.83%
2020/07/27	0	0.00	2	66.00	66.10	-2	226	-0.88%
2020/07/14	1	62.00	0	0.00	61.50	1	194	0.51%
2020/07/10	1	61.90	0	0.00	62.10	1	202	0.49%
2020/07/06	1	62.40	0	0.00	62.20	1	204	0.49%
2020/06/11	0	0.00	2	61.60	61.60	-2	296	-0.67%
2020/06/05	0	62.50	0	0.00	62.60	0	321	0.00%
2020/06/04	0	62.80	0	0.00	62.80	0	322	0.00%
2020/05/26	0	0.00	1	60.50	60.40	-1	315	-0.32%
2020/05/25	0	0.00	1	59.50	59.50	-1	310	-0.32%
2020/05/11	0	0.00	1	59.30	59.40	-1	308	-0.32%
2020/04/20	0	0.00	1	57.80	57.50	-1	326	-0.31%
2020/04/17	1	57.60	4	57.80	57.50	-3	325	-0.92%
2020/04/09	1	55.20	0	0.00	55.30	1	329	0.30%
2020/04/06	1	53.70	0	0.00	54.80	1	356	0.28%
2020/03/27	0	0.00	1	55.10	54.50	-1	364	-0.27%
2020/03/26	3	54.67	1	55.00	54.50	2	357	0.56%
2020/03/25	1	54.60	0	0.00	55.10	1	349	0.29%
2020/03/23	1	47.00	1	47.00	47.00	0	325	0.00%
2020/03/19	1	40.20	0	0.00	40.10	1	309	0.32%
2020/02/14	0	0.00	2	59.70	59.30	-2	358	-0.56%
2020/02/06	0	0.00	1	60.50	60.80	-1	432	-0.23%
2020/02/05	1	59.50	0	0.00	60.10	1	504	0.20%
2020/02/04	0	0.00	1	60.10	60.10	-1	560	-0.18%
2020/01/20	0	0.00	4	61.40	61.30	-4	609	-0.66%
2020/01/16	1	60.50	0	0.00	60.80	1	701	0.14%
2020/01/03	2	61.70	0	0.00	61.70	2	859	0.23%
2020/01/02	0	0.00	1	62.20	62.80	-1	870	-0.11%
2019/12/31	0	0.00	1	62.50	62.80	-1	884	-0.11%
2019/12/30	5	60.62	1	61.00	60.80	4	882	0.45%
2019/12/26	1	60.00	0	0.00	59.90	1	946	0.11%
2019/12/23	1	58.20	0	0.00	58.00	1	961	0.10%
2019/12/20	2	58.00	0	0.00	57.70	2	971	0.21%
2019/12/12	0	0.00	1	57.80	57.60	-1	978	-0.10%
2019/12/02	1	58.50	0	0.00	58.50	1	988	0.10%
2019/11/25	0	0.00	1	58.00	58.30	-1	979	-0.10%
2019/11/20	0	0.00	5	58.30	58.70	-5	973	-0.51%
2019/11/19	1	57.60	14	57.00	59.20	-13	971	-1.34%
2019/11/12	3	60.60	0	0.00	60.60	3	915	0.33%
2019/11/06	0	0.00	1	63.30	63.70	-1	887	-0.11%
2019/11/05	1	63.00	0	0.00	62.70	1	863	0.12%
2019/11/04	12	63.13	0	0.00	63.20	12	846	1.42%
2019/10/31	0	0.00	1	68.40	68.50	-1	718	-0.14%
2019/10/30	1	68.20	0	0.00	68.40	1	693	0.14%
2019/10/29	10	68.40	0	0.00	68.60	10	681	1.47%
2019/10/28	1	68.60	0	0.00	68.70	1	667	0.15%
2019/10/25	1	69.00	1	69.00	68.90	0	651	0.00%
2019/10/24	0	0.00	1	67.30	69.30	-1	625	-0.16%
2019/10/23	0	0.00	1	68.80	68.70	-1	561	-0.18%
2019/10/21	0	0.00	2	68.75	68.90	-2	555	-0.36%
2019/10/17	0	0.00	2	68.20	68.20	-2	510	-0.39%
2019/10/16	0	0.00	15	68.92	69.00	-15	507	-2.96%
2019/10/15	12	68.22	0	0.00	68.30	12	484	2.48%
2019/10/09	1	67.00	0	0.00	66.80	1	456	0.22%
2019/10/08	1	67.10	0	0.00	67.60	1	430	0.23%
2019/10/07	2	67.40	0	0.00	67.50	2	421	0.47%
2019/10/04	1	67.70	11	66.95	66.50	-10	406	-2.46%
2019/10/03	2	66.30	0	0.00	67.20	2	399	0.50%
2019/10/02	1	64.50	0	0.00	66.20	1	372	0.27%
2019/10/01	1	63.50	0	0.00	65.20	1	350	0.28%
2019/09/26	0	0.00	3	64.10	64.00	-3	340	-0.88%
2019/09/25	3	62.73	4	63.05	63.40	-1	332	-0.30%
2019/09/20	2	62.00	0	0.00	62.80	2	329	0.61%
2019/09/19	2	62.40	0	0.00	62.10	2	323	0.62%
2019/08/30	1	61.60	0	0.00	61.50	1	410	0.24%
2019/08/26	4	61.90	0	0.00	62.10	4	439	0.91%
2019/08/20	4	60.80	0	0.00	61.00	4	491	0.81%
2019/08/19	5	61.00	1	60.60	61.00	4	509	0.79%
2019/08/12	0	0.00	1	62.60	62.80	-1	558	-0.18%
2019/08/07	2	62.40	0	0.00	62.40	2	584	0.34%
2019/08/06	10	62.50	0	0.00	62.40	10	595	1.68%
2019/08/02	10	63.00	0	0.00	63.20	10	619	1.61%
2019/07/30	11	63.21	0	0.00	63.20	11	636	1.73%
2019/07/24	1	63.30	0	0.00	63.30	1	660	0.15%
2019/07/19	0	0.00	1	64.50	64.30	-1	654	-0.15%
2019/07/15	2	65.00	0	0.00	64.70	2	666	0.30%
2019/07/10	1	65.10	0	0.00	64.90	1	703	0.14%
2019/07/08	1	65.00	0	0.00	65.30	1	709	0.14%
2019/07/04	5	64.62	0	0.00	64.10	5	709	0.70%
2019/06/21	1	63.80	1	64.50	64.50	0	796	0.00%
2019/06/17	0	0.00	0.1	66.80	64.00	-0.1	811	-0.01%
2019/06/14	0	0.00	2	63.30	63.30	-2	818	-0.24%
2019/06/13	1	62.10	0	0.00	62.80	1	841	0.12%
2019/06/12	4	62.75	0	0.00	62.70	4	896	0.45%
2019/06/06	0	0.00	1	62.80	62.70	-1	1,015	-0.10%
2019/06/05	1	62.90	0	0.00	63.00	1	1,115	0.09%
2019/06/04	1	64.30	0	0.00	62.90	1	1,139	0.09%
2019/05/31	2	64.75	1	65.00	64.90	1	1,148	0.09%
2019/05/30	1	64.60	0	0.00	64.60	1	1,142	0.09%
2019/05/28	1	66.00	0	0.00	65.40	1	1,153	0.09%
2019/05/24	0	0.00	2	63.10	62.90	-2	1,143	-0.17%
2019/05/23	1	62.40	1	62.60	63.40	0	1,130	0.00%
2019/05/17	0	0.00	20	62.00	62.00	-20	1,132	-1.77%
2019/05/16	10	63.20	0	0.00	63.00	10	1,130	0.88%
2019/05/15	9	63.39	1	64.40	64.30	8	1,128	0.71%
2019/05/14	1	63.10	0	0.00	63.10	1	1,131	0.09%
2019/05/13	2	65.00	0	0.00	64.00	2	1,141	0.18%
2019/05/09	1	66.40	0	0.00	66.60	1	1,130	0.09%
2019/05/08	0	0.00	31	66.97	67.20	-31	1,127	-2.75%
2019/05/07	1	67.10	0	0.00	67.20	1	1,132	0.09%
2019/05/06	1	66.90	0	0.00	66.70	1	1,132	0.09%
2019/05/03	0	0.00	3	67.77	67.70	-3	1,129	-0.27%
2019/04/30	1	66.10	0	0.00	66.20	1	1,124	0.09%
2019/04/26	4	66.58	0	0.00	66.60	4	1,126	0.35%
2019/04/25	20	66.72	0	0.00	67.00	20	1,126	1.78%
2019/04/24	12	67.60	0	0.00	67.10	12	1,125	1.07%
2019/04/22	1	66.20	0	0.00	66.40	1	1,124	0.09%
2019/04/18	2	66.20	1	66.40	66.30	1	1,127	0.09%
2019/04/17	1	67.50	0	0.00	67.20	1	1,114	0.09%
2019/04/10	2	68.50	8	68.40	68.90	-6	1,094	-0.55%
2019/04/03	1	68.60	0	0.00	68.60	1	1,052	0.10%
2019/04/02	2	68.90	0	0.00	68.40	2	1,045	0.19%
2019/04/01	1	69.00	0	0.00	68.90	1	1,029	0.10%
2019/03/29	0	0.00	1	69.50	69.70	-1	1,010	-0.10%
2019/03/22	2	69.90	1	69.60	70.00	1	966	0.10%
2019/03/19	0	0.00	1	68.80	69.10	-1	920	-0.11%
2019/03/15	2	68.60	4	68.30	68.90	-2	878	-0.23%
2019/03/13	1	64.40	0	0.00	65.70	1	774	0.13%
2019/03/11	4	64.03	1	65.00	62.90	3	691	0.43%
2019/03/07	1	62.40	0	0.00	62.40	1	567	0.18%
2019/03/06	0	0.00	1	61.50	61.50	-1	552	-0.18%
2019/02/22	0	0.00	1	61.00	61.00	-1	500	-0.20%
2019/01/28	1	56.50	1	56.50	56.20	0	382	0.00%
2019/01/22	0	0.00	4	55.93	55.60	-4	365	-1.09%
2019/01/15	0	0.00	6	55.37	55.00	-6	363	-1.65%
2019/01/11	5	54.44	0	0.00	54.10	5	401	1.24%
2019/01/10	6	55.25	0	0.00	55.00	6	393	1.52%
2019/01/07	0	0.00	8	55.03	55.60	-8	414	-1.93%
2019/01/04	3	53.27	2	54.00	54.00	1	409	0.24%
2019/01/03	4	54.28	5	54.88	54.00	-1	430	-0.23%
2019/01/02	7	53.79	0	0.00	53.50	7	429	1.63%
2018/12/28	1	54.30	0	0.00	54.40	1	432	0.23%
2018/12/27	1	54.60	0	0.00	54.60	1	443	0.23%
2018/11/28	4	57.10	0	0.00	57.20	4	600	0.67%
2018/11/07	1	55.50	5	55.52	55.50	-4	621	-0.64%
2018/11/06	0.1	54.90	0	0.00	55.10	0.1	629	0.01%
2018/11/05	0	0.00	1	54.50	54.50	-1	630	-0.16%
2018/11/02	0	0.00	1	54.90	54.70	-1	629	-0.16%
2018/11/01	0	0.00	3	54.10	54.40	-3	634	-0.47%
2018/10/26	6	53.02	0	0.00	52.50	6	656	0.91%
2018/10/25	0	0.00	2	53.30	53.50	-2	653	-0.31%
2018/10/24	1	53.70	1	54.90	54.30	0	654	0.00%
2018/10/23	1	54.80	0	0.00	55.00	1	667	0.15%
2018/10/22	0	0.00	1	55.90	55.90	-1	667	-0.15%
2018/10/19	2	54.05	0	0.00	54.70	2	662	0.30%
2018/10/12	0	57.70	0	0.00	58.00	0	598	0.00%
2018/10/11	1	57.20	65	56.77	56.50	-64	597	-10.72%
2018/10/08	67	59.42	0	0.00	59.60	67	587	11.41%
2018/10/05	0	0.00	3	58.80	58.40	-3	581	-0.52%
2018/10/03	0	61.00	0	0.00	60.90	0	561	0.00%
2018/09/26	2	61.05	0	0.00	60.70	2	571	0.35%
2018/09/25	1	61.60	0	0.00	60.80	1	577	0.17%
2018/09/17	0	0.00	3	58.80	58.60	-3	547	-0.55%
2018/09/10	0	0.00	3	57.13	56.80	-3	560	-0.54%
2018/09/06	2	59.60	0	0.00	59.30	2	554	0.36%
2018/08/16	0	0.00	2	59.00	59.00	-2	690	-0.29%
2018/07/26	0	0.00	3	55.47	55.50	-3	913	-0.33%
2018/07/24	2	53.90	0	0.00	53.90	2	976	0.20%
2018/07/23	1	54.60	0	0.00	53.90	1	985	0.10%
2018/07/20	0	0.00	17	54.89	54.70	-17	992	-1.71%
2018/07/19	0	0.00	13	55.52	55.20	-13	999	-1.30%
2018/07/17	1	58.30	1	58.30	58.00	0	1,030	0.00%
2018/07/11	0	0.00	20	57.60	57.50	-20	1,070	-1.87%
2018/07/10	0	0.00	3	58.60	58.10	-3	1,090	-0.28%
2018/07/09	0	0.00	2	58.20	58.40	-2	1,117	-0.18%
2018/07/06	2	56.55	1	56.40	56.80	1	1,134	0.09%
2018/07/05	50	55.72	0	0.00	55.60	50	1,175	4.25%
2018/07/04	0	0.00	0.3	55.80	55.80	-0.3	1,202	-0.02%
2018/06/25	3	56.77	0	0.00	56.10	3	1,268	0.24%
2018/06/20	2	56.75	0	0.00	56.80	2	1,316	0.15%
2018/06/19	0	0.00	1	57.70	57.80	-1	1,335	-0.07%
2018/06/15	0	0.00	4	58.80	58.60	-4	1,350	-0.30%
2018/06/13	0	0.00	30	59.17	59.30	-30	1,401	-2.14%
2018/06/06	5	59.50	14	60.39	62.00	-9	1,505	-0.60%
2018/06/05	6	59.92	0	0.00	59.30	6	1,477	0.41%
2018/06/04	2	61.70	0	0.00	61.60	2	1,452	0.14%
2018/05/31	0	0.00	2	62.00	62.00	-2	1,441	-0.14%
2018/05/30	1	62.40	0	0.00	61.90	1	1,429	0.07%
2018/05/28	0	0.00	1	62.50	62.00	-1	1,403	-0.07%
2018/05/24	1	62.00	0	0.00	64.50	1	1,383	0.07%
2018/05/21	0	0.00	5	65.90	64.10	-5	1,357	-0.37%
2018/05/17	5	65.60	0	0.00	65.40	5	1,313	0.38%
2018/05/16	1	63.00	2	64.40	64.50	-1	1,285	-0.08%
2018/05/15	10	63.48	1	62.40	63.40	9	1,275	0.71%
2018/05/14	2	62.25	5	61.90	62.00	-3	1,269	-0.24%
2018/05/11	5	61.00	1	61.30	62.30	4	1,251	0.32%
2018/05/10	0	0.00	8	60.63	60.80	-8	1,222	-0.65%
2018/05/09	4	60.13	19	60.22	60.50	-15	1,208	-1.24%
2018/05/08	3	59.10	5	59.50	60.00	-2	1,181	-0.17%
2018/05/07	21	58.16	1	58.40	58.40	20	1,149	1.74%
2018/05/04	0	0.00	1	58.10	57.40	-1	1,142	-0.09%
2018/05/03	8	57.68	18	57.50	57.60	-10	1,140	-0.88%
2018/05/02	5	56.04	6	57.73	58.80	-1	1,166	-0.09%
2018/04/27	1	54.60	0	0.00	54.60	1	1,212	0.08%
2018/04/26	3	55.57	0	0.00	54.80	3	1,223	0.25%
2018/04/25	1	56.00	0	0.00	56.40	1	1,215	0.08%
2018/04/24	0	0.00	1	57.60	56.40	-1	1,208	-0.08%
2018/04/23	0	0.00	2	57.00	57.10	-2	1,190	-0.17%
2018/04/19	3	55.50	0	0.00	55.40	3	1,163	0.26%
2018/04/18	16	54.99	0	0.00	55.20	16	1,153	1.39%
2018/04/17	0	0.00	10	54.00	54.60	-10	1,133	-0.88%
2018/04/16	0	0.00	1	55.30	54.60	-1	1,110	-0.09%
2018/04/13	0	0.00	167	55.85	56.00	-167	1,090	-15.32%	大賣/鉅額交易
2018/04/12	1	54.90	1	55.00	55.20	0	1,059	0.00%
2018/04/11	0	0.00	3	54.40	54.00	-3	1,034	-0.29%
2018/04/10	12	53.13	0	0.00	52.90	12	989	1.21%
2018/04/09	0	0.00	1	52.00	52.00	-1	960	-0.10%
2018/04/03	40	51.80	0	0.00	50.60	40	955	4.19%
2018/04/02	50	51.44	0	0.00	51.50	50	925	5.40%
2018/03/30	10	50.85	0	0.00	50.60	10	912	1.10%
2018/03/29	65	51.80	0	0.00	51.50	65	901	7.21%
2018/03/28	1	51.40	0	0.00	51.70	1	895	0.11%
2018/03/27	7	50.86	6	51.98	51.50	1	899	0.11%
2018/03/26	0	0.00	9	50.46	50.00	-9	880	-1.02%
2018/03/23	2	48.30	1	49.50	50.70	1	870	0.11%
2018/03/22	0	0.00	4	50.98	50.40	-4	843	-0.47%
2018/03/21	0	0.00	3	50.70	52.00	-3	816	-0.37%
2018/03/20	1	49.85	1	50.50	50.50	0	801	0.00%
2018/03/19	1	50.90	0	0.00	50.90	1	775	0.13%
2018/03/16	3	49.95	1	49.95	49.95	2	740	0.27%
2018/03/15	4	47.50	2	49.15	49.50	2	704	0.28%
2018/03/14	0	0.00	10	47.40	47.50	-10	665	-1.50%
2018/03/13	5	48.01	0	0.00	47.90	5	665	0.75%
2018/03/12	1	47.20	6	46.74	47.30	-5	661	-0.76%
2018/03/09	1	44.50	0	0.00	44.40	1	630	0.16%
2018/03/08	10	44.99	0	0.00	44.40	10	634	1.58%
2018/03/05	4	44.80	0	0.00	44.55	4	656	0.61%
2018/03/02	0	0.00	1	44.90	45.15	-1	663	-0.15%
2018/03/01	2	44.20	0	0.00	45.15	2	676	0.30%
2018/02/27	1	44.20	0	0.00	44.00	1	678	0.15%
2018/02/23	1	45.30	0	0.00	44.70	1	683	0.15%
2018/02/21	2	45.75	1	45.65	45.55	1	681	0.15%
2018/02/06	1	43.80	0	0.00	43.30	1	665	0.15%
2018/02/02	1	45.65	0	0.00	46.30	1	639	0.16%
2018/01/31	2	45.58	0	0.00	45.70	2	641	0.31%
2018/01/30	1	45.90	0	0.00	45.25	1	645	0.15%
2018/01/29	0	0.00	2	46.33	46.20	-2	644	-0.31%
2018/01/26	1	45.10	1	45.80	45.90	0	639	0.00%
2018/01/25	6	46.08	4	45.15	45.15	2	634	0.31%
2018/01/16	0	0.00	1	44.05	44.30	-1	457	-0.22%
2018/01/12	1	43.60	0	0.00	43.50	1	471	0.21%
2018/01/08	2	44.10	1	44.15	43.95	1	474	0.21%
2018/01/02	0	0.00	7	43.40	44.20	-7	479	-1.46%