潤泰全 (2915)-群益金鼎-敦南券商分點個股進出

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
71.9
漲跌
▼2.7
漲幅
-3.62%
成交量
7,777張
產業
上市貿易百貨類股
754人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/17	4	72.95	0.4	72.90	71.90	3.6	4,078	0.09%
2024/12/16	1	75.40	0	0.00	74.60	1	4,065	0.02%
2024/12/13	0	0.00	3	75.23	75.40	-3	4,051	-0.07%
2024/12/12	0	0.00	0.1	75.86	75.80	-0.1	4,067	0.00%
2024/12/11	3.1	75.17	0	0.00	75.20	3.1	4,094	0.07%
2024/12/10	3	76.20	1	76.40	76.00	2	4,063	0.05%
2024/12/09	1	76.50	0	0.00	77.20	1	4,079	0.02%
2024/12/04	3	77.60	0.8	77.60	77.90	2.2	4,055	0.06%
2024/12/03	5	77.88	0.1	77.80	77.80	4.9	4,098	0.12%
2024/12/02	0	0.00	2	77.80	78.00	-2	4,100	-0.05%
2024/11/29	6	76.50	1	77.40	77.40	5	4,118	0.12%
2024/11/28	2	76.05	4.1	76.68	77.20	-2.1	4,155	-0.05%
2024/11/27	2	77.50	8	77.23	77.10	-6	4,123	-0.15%
2024/11/26	2	78.95	0	0.00	78.70	2	4,089	0.05%
2024/11/25	3	80.37	1	80.50	80.40	2	4,069	0.05%
2024/11/21	0	0.00	30.2	79.01	79.60	-30.2	3,926	-0.77%
2024/11/19	2	79.50	0.3	79.70	80.00	1.8	3,662	0.05%
2024/11/18	1	77.60	5	78.26	78.90	-4	3,478	-0.12%
2024/11/14	2	76.85	0	0.00	76.20	2	3,387	0.06%
2024/11/13	4	76.90	0	0.00	78.00	4	3,389	0.12%
2024/11/12	0	0.00	0.4	80.00	80.00	-0.4	3,431	-0.01%
2024/11/11	0.4	79.60	5	79.20	80.00	-4.6	3,375	-0.14%
2024/11/08	0	0.00	0.1	77.80	77.60	-0.1	3,359	0.00%
2024/11/05	0	0.00	1	78.30	78.30	-1	3,450	-0.03%
2024/11/04	0	0.00	0.4	78.30	78.30	-0.4	3,547	-0.01%
2024/11/01	0	0.00	1	77.20	78.40	-1	3,722	-0.03%
2024/10/30	0	0.00	0.2	76.10	76.30	-0.2	3,775	0.00%
2024/10/24	0	0.00	1	76.18	75.90	-1	3,943	-0.03%
2024/10/23	0	0.00	3.4	74.69	74.90	-3.4	4,074	-0.08%
2024/10/22	1	74.60	0	0.00	74.60	1	4,168	0.02%
2024/10/21	3	75.23	0	0.00	74.70	3	4,276	0.07%
2024/10/18	0	0.00	16.1	75.74	75.50	-16.1	4,416	-0.36%
2024/10/17	0	0.00	0.1	75.80	75.70	-0.1	4,530	0.00%
2024/10/16	6	74.72	2	74.70	74.20	4	4,694	0.09%
2024/10/15	0	0.00	5	74.20	75.30	-5	4,831	-0.10%
2024/10/09	3	75.40	0	0.00	75.50	3	5,474	0.05%
2024/10/08	1	76.00	0	0.00	77.00	1	5,480	0.02%
2024/10/04	3	76.43	0	0.00	76.50	3	5,502	0.05%
2024/10/01	5	78.30	0	0.00	78.10	5	5,493	0.09%
2024/09/26	3	77.70	0	0.00	77.10	3	5,910	0.05%
2024/09/25	1	77.70	0	0.00	77.50	1	5,923	0.02%
2024/09/23	1	77.60	0.1	77.60	77.30	1	5,901	0.02%
2024/09/20	1	77.20	0	0.00	78.20	1	5,859	0.02%
2024/09/19	10	80.50	3.1	81.36	81.50	6.9	5,728	0.12%
2024/09/18	0.2	79.90	0	0.00	80.30	0.2	5,651	0.00%
2024/09/13	0	0.00	2	78.55	79.00	-2	5,596	-0.04%
2024/09/10	2	77.50	8	78.00	77.30	-6	5,685	-0.11%
2024/09/05	0	0.00	0.8	80.00	79.20	-0.8	5,809	-0.01%
2024/09/04	2	77.40	0	0.00	77.80	2	5,882	0.03%
2024/09/03	0	0.00	6	79.50	79.60	-6	5,977	-0.10%
2024/08/30	0	0.00	1.1	81.54	81.30	-1.1	6,048	-0.02%
2024/08/28	0	0.00	18	80.22	80.60	-18	6,039	-0.30%
2024/08/27	3	79.70	3	80.00	80.60	0	6,071	0.00%
2024/08/26	16	80.08	2	81.19	80.00	14	6,098	0.23%
2024/08/23	9	77.82	4	78.60	78.70	5	6,101	0.08%
2024/08/22	9	77.39	11	78.19	78.70	-2	6,165	-0.03%
2024/08/21	7	77.99	5	77.70	78.10	2	6,205	0.03%
2024/08/20	5	78.10	5	79.06	78.60	0	6,243	0.00%
2024/08/16	1	80.12	0	0.00	80.00	1	6,427	0.02%
2024/08/15	0	80.50	10	79.60	79.00	-10	6,477	-0.15%
2024/08/14	0.1	80.40	3.1	80.70	80.50	-3	6,586	-0.05%
2024/08/13	2	77.50	0	0.00	77.80	2	6,677	0.03%
2024/08/12	16	76.95	0	0.00	77.20	16	6,912	0.23%
2024/08/09	5	75.30	1.1	75.45	75.20	3.9	7,357	0.05%
2024/08/08	0.1	72.50	0	0.00	73.60	0.1	7,720	0.00%
2024/08/07	1	73.90	0	0.00	73.20	1	8,143	0.01%
2024/08/05	31	72.21	24	73.24	70.80	7	8,109	0.09%
2024/08/02	10	79.50	0.6	79.90	78.40	9.4	7,988	0.12%
2024/08/01	4	81.30	5	81.50	81.90	-1	7,923	-0.01%
2024/07/31	3	79.90	0	0.00	80.30	3	7,936	0.04%
2024/07/30	0	0.00	5.1	77.90	80.00	-5.1	7,993	-0.06%
2024/07/29	2	79.55	18	78.66	78.40	-16	8,236	-0.19%
2024/07/26	13.1	79.40	0	80.00	80.60	13.1	8,190	0.16%
2024/07/23	20	78.95	0	0.00	79.80	20	8,087	0.25%
2024/07/22	0	0.00	30	76.50	77.60	-30	8,008	-0.37%
2024/07/19	7	78.69	38	79.71	78.80	-31	7,906	-0.39%
2024/07/18	13	80.66	7.2	81.13	81.40	5.8	7,775	0.07%
2024/07/17	8.2	81.97	3	81.70	82.00	5.2	7,637	0.07%
2024/07/16	2	80.60	6.1	80.87	81.00	-4.1	7,489	-0.05%
2024/07/15	2	79.35	0	0.00	79.00	2	7,333	0.03%
2024/07/12	39	80.86	30.1	79.82	80.00	8.9	7,193	0.12%
2024/07/11	18	75.32	2.2	74.23	75.30	15.8	6,865	0.23%
2024/07/10	2	72.50	2.2	72.09	72.60	-0.2	6,701	0.00%
2024/07/09	0	0.00	10	70.60	70.60	-10	6,650	-0.15%
2024/07/08	4	70.98	0	0.00	71.00	4	6,611	0.06%
2024/07/04	3	71.33	0	0.00	71.20	3	6,594	0.05%
2024/07/03	10	72.00	4.2	73.39	72.00	5.8	6,528	0.09%
2024/07/02	0	0.00	4	71.45	71.90	-4	6,310	-0.06%
2024/06/28	0	0.00	1	68.70	68.20	-1	6,077	-0.02%
2024/06/26	1	68.70	0	0.00	68.40	1	6,030	0.02%
2024/06/25	0	0.00	1	68.50	68.80	-1	6,020	-0.02%
2024/06/18	0	0.00	1	68.40	68.60	-1	5,882	-0.02%
2024/06/17	0	0.00	0.1	67.90	67.50	-0.1	5,862	0.00%
2024/06/12	5	68.08	1	67.30	68.30	4	5,870	0.07%
2024/06/11	1	71.77	4	71.40	69.50	-3	5,843	-0.05%
2024/06/07	3	72.20	12	71.73	71.90	-9	5,753	-0.16%
2024/06/06	0	0.00	2	69.45	70.00	-2	5,620	-0.04%
2024/06/05	0	0.00	0	68.70	68.70	0	5,586	0.00%
2024/05/31	0	0.00	1	68.10	68.30	-1	5,542	-0.02%
2024/05/30	2	67.25	0	0.00	67.00	2	5,501	0.04%
2024/05/29	2	67.95	2	67.50	67.90	0	5,484	0.00%
2024/05/28	23	68.42	4	68.73	68.80	19	5,425	0.35%
2024/05/27	8	66.99	0	0.00	67.00	8	5,376	0.15%
2024/05/23	9	65.89	2	65.50	65.70	7	5,260	0.13%
2024/05/22	6	67.88	0	0.00	67.90	6	5,098	0.12%
2024/05/21	0	0.00	0	68.30	67.80	0	5,034	0.00%
2024/05/20	5	68.94	0.5	69.60	68.70	4.5	4,930	0.09%
2024/05/17	12.1	70.59	10.3	71.06	70.70	1.8	4,760	0.04%
2024/05/16	5	73.47	12.1	72.35	72.10	-7.1	4,542	-0.16%
2024/05/15	10.1	74.01	19	73.11	73.20	-8.9	4,294	-0.21%
2024/05/14	10.4	68.57	3.4	68.78	68.20	7	3,836	0.18%
2024/05/13	6	66.95	12.8	67.03	69.60	-6.8	3,435	-0.20%
2024/05/10	0.4	62.50	1	63.20	63.30	-0.6	2,980	-0.02%
2024/05/03	26	64.10	0	0.00	62.60	26	2,682	0.97%
2024/05/02	1	63.00	17	63.60	63.60	-16	2,583	-0.62%
2024/04/30	0	0.00	14	60.40	60.20	-14	2,289	-0.61%
2024/04/29	0	0.00	1	61.00	61.10	-1	2,258	-0.04%
2024/04/23	0	0.00	1	60.30	59.80	-1	2,228	-0.04%
2024/04/17	0	0.00	1	58.30	58.60	-1	2,198	-0.05%
2024/04/16	0	0.00	1	58.40	58.40	-1	2,188	-0.05%
2024/04/10	0	0.00	2	59.90	60.30	-2	2,168	-0.09%
2024/03/27	0	0.00	2	59.20	59.40	-2	2,371	-0.08%
2024/03/26	1	58.90	2	59.30	59.00	-1	2,383	-0.04%
2024/03/25	0	0.00	4	59.05	59.30	-4	2,395	-0.17%
2024/03/22	0	0.00	4	58.65	59.00	-4	2,438	-0.16%
2024/03/21	11	58.78	1	58.90	58.80	10	2,460	0.41%
2024/03/20	9	58.26	0	0.00	57.80	9	2,629	0.34%
2024/03/19	2	58.40	0	0.00	58.20	2	2,641	0.08%
2024/03/18	1	59.10	0	0.00	59.10	1	2,600	0.04%
2024/03/15	2.2	59.15	1	59.30	59.20	1.2	2,652	0.05%
2024/03/14	5	59.18	0	0.00	59.60	5	2,577	0.19%
2024/03/13	0	0.00	2	61.30	61.20	-2	2,512	-0.08%
2024/03/12	1	61.20	0	0.00	61.20	1	2,524	0.04%
2024/03/11	0	0.00	1	60.60	60.80	-1	2,537	-0.04%
2024/03/07	3	59.40	1	59.30	59.50	2	2,525	0.08%
2024/03/05	1	59.50	0	0.00	59.50	1	2,560	0.04%
2024/03/04	3	59.17	0.2	59.30	59.10	2.9	2,569	0.11%
2024/03/01	0	0.00	0.1	59.40	59.50	-0.1	2,552	0.00%
2024/02/29	3	59.10	2	59.20	59.20	1	2,556	0.04%
2024/02/27	1	59.60	2	59.80	59.50	-1	2,533	-0.04%
2024/02/16	2	60.40	0	0.00	60.40	2	2,858	0.07%
2024/02/02	4	60.65	0	0.00	60.50	4	2,989	0.13%
2024/01/31	5	60.28	0	0.00	60.10	5	2,982	0.17%
2024/01/30	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/24	1	61.00	4	60.80	60.50	-3	2,979	-0.10%
2024/01/23	1	60.00	0	0.00	60.20	1	2,989	0.03%
2024/01/22	1	60.20	0	0.00	60.10	1	2,978	0.03%
2024/01/16	3	61.27	0	0.00	61.10	3	2,902	0.10%
2024/01/15	2	62.40	0	0.00	62.20	2	2,852	0.07%
2024/01/12	1	62.00	0	0.00	62.00	1	2,872	0.03%
2024/01/11	1	62.40	0	0.00	62.60	1	2,883	0.03%
2024/01/08	1	63.20	15	63.93	63.20	-14	2,961	-0.47%
2024/01/04	2	63.85	0	0.00	63.80	2	2,930	0.07%
2024/01/03	1	64.50	0	0.00	64.50	1	2,926	0.03%
2024/01/02	2.1	65.05	7	65.17	64.90	-5	2,881	-0.17%
2023/12/28	0	0.00	13	63.98	64.10	-13	2,782	-0.47%
2023/12/26	0	0.00	1	63.20	63.40	-1	2,721	-0.04%
2023/12/25	1	62.70	0	0.00	62.80	1	2,719	0.04%
2023/12/21	1.1	62.41	0	0.00	62.50	1.1	2,701	0.04%
2023/12/20	2	62.60	0	0.00	62.60	2	2,688	0.07%
2023/12/19	4.3	62.89	0	0.00	62.60	4.3	2,667	0.16%
2023/12/18	6	63.52	0.1	63.70	63.60	5.9	2,641	0.22%
2023/12/15	0	0.00	1	63.30	63.10	-1	2,638	-0.04%
2023/12/14	11	62.97	0	0.00	62.70	11	2,470	0.45%
2023/12/13	6	62.12	0	0.00	62.00	6	2,421	0.25%
2023/12/12	4	62.23	0	0.00	62.40	4	2,424	0.17%
2023/12/11	0	0.00	1	63.50	63.50	-1	2,352	-0.04%
2023/12/08	3	63.13	0	0.00	63.10	3	2,347	0.13%
2023/12/06	0	0.00	1	64.90	64.50	-1	2,304	-0.04%
2023/12/04	1	63.90	0	0.00	63.90	1	2,232	0.04%
2023/11/30	0	0.00	1	62.20	63.00	-1	2,181	-0.05%
2023/11/29	0	0.00	1	62.00	61.50	-1	2,132	-0.05%
2023/11/24	3	61.50	0	0.00	61.40	3	2,108	0.14%
2023/11/23	11	61.49	0	0.00	61.90	11	2,147	0.51%
2023/11/21	1	61.50	0	0.00	61.60	1	2,133	0.05%
2023/11/20	1	62.20	0	0.00	61.50	1	2,102	0.05%
2023/11/15	0	0.00	8	64.18	64.80	-8	2,009	-0.40%
2023/11/14	3	61.63	11	62.46	62.30	-8	1,838	-0.44%
2023/11/13	0	0.00	1	58.90	58.90	-1	1,712	-0.06%
2023/11/08	0	0.00	9	59.12	58.80	-9	1,791	-0.50%
2023/11/06	0	0.00	1	59.00	58.70	-1	1,851	-0.05%
2023/10/27	1	57.40	0	0.00	57.10	1	1,961	0.05%
2023/10/25	10	58.00	0	0.00	58.00	10	1,973	0.51%
2023/10/24	10	58.20	0	0.00	58.20	10	1,988	0.50%
2023/10/20	0	0.00	10	57.09	57.70	-10	2,020	-0.50%
2023/10/19	6	58.70	0	0.00	58.00	6	2,050	0.29%
2023/10/12	5	59.20	0	0.00	59.20	5	2,085	0.24%
2023/09/28	0.1	59.10	0	0.00	58.80	0.1	2,136	0.00%
2023/09/27	0	0.00	5	58.50	58.40	-5	2,160	-0.23%
2023/09/26	0	0.00	4	58.80	58.80	-4	2,205	-0.18%
2023/09/18	1	60.10	0.2	60.20	60.30	0.8	2,180	0.04%
2023/09/13	2	60.35	0	0.00	60.10	2	2,200	0.09%
2023/09/12	2	60.60	0	0.00	60.70	2	2,250	0.09%
2023/09/11	1	60.70	0	0.00	61.00	1	2,250	0.04%
2023/09/07	1	60.50	0	0.00	60.80	1	2,293	0.04%
2023/09/06	1	61.20	0	0.00	61.20	1	2,312	0.04%
2023/08/30	0	0.00	5	61.96	62.00	-5	2,532	-0.20%
2023/08/29	5	62.20	1	62.10	62.30	4	2,537	0.16%
2023/08/28	0	0.00	1	61.00	60.70	-1	2,489	-0.04%
2023/08/17	2.2	58.73	0	0.00	59.60	2.2	2,466	0.09%
2023/08/16	1	60.10	0	0.00	60.20	1	2,440	0.04%
2023/08/14	0	0.00	2	60.70	60.80	-2	2,437	-0.08%
2023/08/11	0	0.00	4	61.78	61.30	-4	2,411	-0.17%
2023/08/10	1	59.60	3	60.17	60.10	-2	2,394	-0.08%
2023/08/07	0	0.00	4	62.15	62.60	-4	2,408	-0.17%
2023/07/26	0	0.00	2	61.90	61.20	-2	2,387	-0.08%
2023/07/21	0	0.00	1	62.50	61.70	-1	2,424	-0.04%
2023/07/20	0	0.00	1	62.60	62.50	-1	2,483	-0.04%
2023/07/19	0	0.00	4	60.40	60.80	-4	2,503	-0.16%
2023/07/18	2	62.00	3	61.93	62.20	-1	2,509	-0.04%
2023/07/17	2	61.40	4	61.30	61.40	-2	2,506	-0.08%
2023/07/13	0	0.00	6	60.90	60.90	-6	2,540	-0.24%
2023/07/07	0	0.00	0	60.10	60.60	0	2,588	0.00%
2023/07/04	0.1	61.90	0.2	62.20	62.50	-0.2	2,562	-0.01%
2023/06/28	1	59.60	1	60.00	60.80	0	2,579	0.00%
2023/06/26	4	59.00	0	0.00	59.10	4	2,604	0.15%
2023/06/21	8	59.29	0	0.00	58.70	8	2,638	0.30%
2023/06/20	8	59.58	0	0.00	59.30	8	2,626	0.30%
2023/06/13	0	0.00	1	61.10	60.70	-1	2,879	-0.03%
2023/06/12	0	0.00	7	60.30	60.30	-7	3,139	-0.22%
2023/06/09	0	0.00	4	61.10	61.10	-4	3,130	-0.13%
2023/06/08	0	0.00	5	61.20	61.10	-5	3,131	-0.16%
2023/06/07	0	0.00	1	61.30	61.40	-1	3,131	-0.03%
2023/06/06	7	60.90	0	0.00	60.90	7	3,097	0.23%
2023/06/05	5	60.60	9.2	60.20	60.50	-4.2	3,067	-0.14%
2023/05/29	2	56.20	0	0.00	56.40	2	3,006	0.07%
2023/05/19	3	56.07	0	0.00	56.10	3	2,997	0.10%
2023/05/18	5	56.10	0	0.00	56.10	5	3,012	0.17%
2023/05/17	1	55.90	0	0.00	55.50	1	3,013	0.03%
2023/05/09	1	58.80	0	0.00	57.90	1	2,925	0.03%
2023/04/26	3	57.70	0	57.60	57.60	3	3,038	0.10%
2023/04/25	3	58.20	0	0.00	57.50	3	2,990	0.10%
2023/04/21	4	56.03	0	0.00	56.00	4	2,856	0.14%
2023/04/19	1	56.90	0	0.00	56.70	1	2,804	0.04%
2023/04/13	0	0.00	10	57.65	58.10	-10	2,815	-0.36%
2023/04/12	10	58.90	0	0.00	58.40	10	2,803	0.36%
2023/03/31	0	0.00	1	56.60	56.50	-1	2,882	-0.03%
2023/03/30	1	56.80	0	0.00	56.80	1	3,082	0.03%
2023/03/29	0	0.00	1	56.70	57.10	-1	3,300	-0.03%
2023/03/28	0	0.00	2	56.40	56.40	-2	3,582	-0.06%
2023/03/27	2	56.90	0	0.00	56.80	2	3,853	0.05%
2023/03/21	0	57.30	0	0.00	56.80	0	4,286	0.00%
2023/03/20	1	55.50	0	56.50	55.60	1	4,364	0.02%
2023/03/17	1	57.50	0	0.00	57.90	1	4,349	0.02%
2023/03/16	1	57.80	0	0.00	58.30	1	4,469	0.02%
2023/03/15	8	58.89	9	58.83	58.50	-1	4,473	-0.02%
2023/03/14	1	64.70	22	64.60	64.60	-21	4,278	-0.49%
2023/03/13	1	64.30	0	0.00	65.50	1	4,489	0.02%
2023/03/10	1	66.10	0	0.00	66.00	1	4,567	0.02%
2023/03/09	6	66.97	0	0.00	66.80	6	4,610	0.13%
2023/03/06	0	0.00	2	66.70	66.70	-2	4,661	-0.04%
2023/03/03	2	66.15	0	0.00	66.00	2	4,712	0.04%
2023/03/01	1	66.40	7	66.40	66.40	-6	4,886	-0.12%
2023/02/22	2	67.45	0	0.00	67.20	2	4,960	0.04%
2023/02/15	0	0.00	4	67.48	67.40	-4	5,452	-0.07%
2023/02/14	0	0.00	2	67.25	67.20	-2	5,461	-0.04%
2023/02/10	1	65.60	0	0.00	65.60	1	5,553	0.02%
2023/02/08	1	66.70	0	0.00	66.60	1	5,621	0.02%
2023/02/06	0	0.00	7	66.80	66.40	-7	5,757	-0.12%
2023/02/02	6	67.87	0	0.00	67.90	6	5,809	0.10%
2023/02/01	0	0.00	1	67.30	67.40	-1	5,872	-0.02%
2023/01/31	0	0.00	27	65.65	66.90	-27	5,928	-0.46%
2023/01/30	0	0.00	3	64.87	65.10	-3	5,901	-0.05%
2023/01/17	1	63.70	0	0.00	63.70	1	5,863	0.02%
2023/01/16	2	63.75	0	0.00	63.80	2	5,931	0.03%
2023/01/13	1	64.00	5	64.30	64.00	-4	5,991	-0.07%
2023/01/12	2	63.80	7	64.33	64.40	-5	6,134	-0.08%
2023/01/11	5	64.12	0	0.00	64.00	5	6,288	0.08%
2023/01/10	2	63.70	11	64.00	64.00	-9	6,318	-0.14%
2023/01/09	2	63.90	2	63.60	64.00	0	6,329	0.00%
2023/01/05	2	64.00	0	0.00	63.30	2	6,551	0.03%
2023/01/04	1	64.70	0	0.00	64.20	1	6,812	0.01%
2023/01/03	1	65.10	0	0.00	65.10	1	6,868	0.01%
2022/12/30	5	65.64	0	0.00	65.00	5	6,950	0.07%
2022/12/29	0	0.00	5	65.66	65.90	-5	6,996	-0.07%
2022/12/28	4	67.98	3.3	66.94	66.90	0.7	7,119	0.01%
2022/12/27	5	68.00	0	0.00	67.90	5	7,294	0.07%
2022/12/22	0.3	67.00	1	66.90	66.60	-0.7	7,234	-0.01%
2022/12/21	0	0.00	2.1	64.21	64.90	-2.1	7,035	-0.03%
2022/12/20	5.2	64.69	6	65.00	64.10	-0.8	6,836	-0.01%
2022/12/19	1	66.60	0	0.00	67.00	1	6,653	0.02%
2022/12/16	0	0.00	11	70.41	68.70	-11	6,402	-0.17%
2022/12/15	0	0.00	3	69.63	69.10	-3	6,149	-0.05%
2022/12/14	1	69.10	0.2	69.00	69.30	0.8	6,138	0.01%
2022/12/12	2.2	67.10	0	0.00	66.50	2.2	6,108	0.04%
2022/12/09	2.2	69.20	3	69.50	68.90	-0.8	6,048	-0.01%
2022/12/08	3	68.87	15	69.23	69.10	-12	5,996	-0.20%
2022/12/07	0	0.00	6	71.62	71.30	-6	5,828	-0.10%
2022/12/06	0	0.00	11	70.99	70.00	-11	5,757	-0.19%
2022/12/05	8	70.25	30	70.21	70.40	-22	5,702	-0.39%
2022/12/02	0	0.00	6	67.82	67.20	-6	5,566	-0.11%
2022/12/01	4	66.90	0	0.00	66.30	4	5,549	0.07%
2022/11/30	0	0.00	2	66.15	66.30	-2	5,543	-0.04%
2022/11/28	0	0.00	2	65.40	66.10	-2	5,623	-0.04%
2022/11/25	0	66.70	3	66.10	66.00	-3	5,670	-0.05%
2022/11/24	2	65.60	10.2	66.49	66.80	-8.2	5,627	-0.15%
2022/11/23	6	64.50	2	64.85	65.00	4	5,536	0.07%
2022/11/22	15	63.90	17	63.39	64.00	-2	5,479	-0.04%
2022/11/21	10	64.10	12	64.49	64.10	-2	5,480	-0.04%
2022/11/17	11.1	64.50	90	64.12	63.90	-78.9	5,456	-1.45%
2022/11/16	17.1	65.71	6	66.70	65.20	11.1	5,409	0.21%
2022/11/15	1.1	66.85	12.2	66.05	67.10	-11.1	5,317	-0.21%
2022/11/14	4	64.85	13.2	65.20	65.00	-9.2	5,222	-0.18%
2022/11/11	0	0.00	31.2	62.55	62.70	-31.2	5,066	-0.62%
2022/11/10	0	0.00	33	60.69	61.10	-33	5,028	-0.66%
2022/11/09	0	0.00	1	61.90	61.50	-1	5,132	-0.02%
2022/11/08	1	61.20	45.2	60.25	61.20	-44.2	5,205	-0.85%
2022/11/07	0	0.00	2	59.40	59.30	-2	5,240	-0.04%
2022/11/04	0	0.00	2	59.60	59.60	-2	5,279	-0.04%
2022/11/03	8	58.75	6	58.55	59.20	2	5,334	0.04%
2022/11/02	10	56.80	15	57.04	58.60	-5	5,400	-0.09%
2022/11/01	0	0.00	53	55.62	56.70	-53	5,495	-0.96%
2022/10/31	0	55.20	10	55.20	55.20	-10	5,540	-0.18%
2022/10/28	0	0.00	14.1	55.89	55.80	-14.1	5,610	-0.25%
2022/10/27	20	54.00	24.1	54.05	54.80	-4	5,593	-0.07%
2022/10/26	0	0.00	30	52.91	52.80	-30	5,660	-0.53%
2022/10/24	0	0.00	2	53.95	52.90	-2	6,126	-0.03%
2022/10/21	20	54.00	22	53.75	53.70	-2	6,112	-0.03%
2022/10/20	0	0.00	2	53.00	53.40	-2	6,148	-0.03%
2022/10/19	10	52.80	15	52.43	52.30	-5	6,231	-0.08%
2022/10/18	7	51.04	5	51.36	51.40	2	6,302	0.03%
2022/10/17	0	0.00	1	50.90	50.90	-1	6,854	-0.01%
2022/10/14	11	51.29	12	50.98	51.00	-1	6,956	-0.01%
2022/10/13	30	52.35	50	52.15	50.90	-20	7,122	-0.28%
2022/10/12	21	53.20	25	52.99	53.60	-4	6,937	-0.06%
2022/10/11	20	50.10	29	50.11	50.10	-9	6,663	-0.14%
2022/10/07	1	51.10	25	50.99	51.00	-24	6,601	-0.36%
2022/10/06	0.5	50.40	2	50.50	50.60	-1.5	6,516	-0.02%
2022/10/05	6.3	50.01	1	50.30	50.00	5.3	6,463	0.08%
2022/10/04	3.6	49.55	6.2	49.67	49.65	-2.7	6,343	-0.04%
2022/09/30	4	50.38	4	49.85	51.10	0	6,152	0.00%
2022/09/29	0	0.00	2	50.70	51.10	-2	6,160	-0.03%
2022/09/28	1	51.60	1	50.60	50.50	0	6,156	0.00%
2022/09/26	1	51.10	8.3	51.00	51.40	-7.3	6,133	-0.12%
2022/09/23	12	52.00	10	52.10	52.10	2	6,099	0.03%
2022/09/22	9	52.13	9	52.00	52.40	0	6,093	0.00%
2022/09/21	0	0.00	1	52.80	52.60	-1	6,041	-0.02%
2022/09/20	3	52.43	1.2	52.40	52.50	1.8	5,984	0.03%
2022/09/19	12	52.60	12	52.40	52.60	0	5,970	0.00%
2022/09/16	16	53.24	14	52.89	53.30	2	5,887	0.03%
2022/09/14	0	0.00	1	54.00	54.10	-1	5,847	-0.02%
2022/09/13	0	0.00	1	55.00	55.10	-1	5,849	-0.02%
2022/09/12	1	54.80	0	0.00	55.10	1	5,862	0.02%
2022/09/08	3	54.23	0	0.00	54.90	3	5,858	0.05%
2022/09/06	0	0.00	2	57.30	57.90	-2	5,722	-0.03%
2022/09/05	5	59.60	0	0.00	59.40	5	5,698	0.09%
2022/09/02	1	60.60	0	0.00	60.10	1	5,705	0.02%
2022/09/01	12	62.99	4	62.45	62.50	8	5,643	0.14%
2022/08/31	10	65.65	0	0.00	65.40	10	5,586	0.18%
2022/08/30	0	0.00	2	66.00	66.00	-2	5,581	-0.04%
2022/08/29	6	65.25	5	64.80	65.30	1	5,569	0.02%
2022/08/26	0	0.00	8.2	66.76	66.80	-8.2	5,540	-0.15%
2022/08/25	1	65.20	0	0.00	65.00	1	5,496	0.02%
2022/08/24	0	0.00	1	64.90	65.00	-1	5,491	-0.02%
2022/08/23	1	65.30	0	0.00	65.20	1	5,494	0.02%
2022/08/22	0	0.00	2	66.10	66.40	-2	5,526	-0.04%
2022/08/19	1	65.70	0	0.00	65.80	1	5,520	0.02%
2022/08/18	0	0.00	2	66.00	66.00	-2	5,506	-0.04%
2022/08/17	2	66.25	1	66.30	66.30	1	5,508	0.02%
2022/08/16	5	66.64	20.2	65.55	66.30	-15.2	5,509	-0.28%
2022/08/15	3	68.37	10	68.16	68.70	-7	5,406	-0.13%
2022/08/12	12	64.53	10	64.05	65.30	2	5,302	0.04%
2022/08/11	3	63.60	3	63.33	63.70	0	5,286	0.00%
2022/08/10	6	62.03	0	0.00	61.00	6	5,273	0.11%
2022/08/09	11	60.35	0	0.00	60.70	11	5,321	0.21%
2022/08/08	3	64.73	0.9	64.50	64.50	2.1	5,342	0.04%
2022/08/05	0	0.00	1	65.10	65.00	-1	5,284	-0.02%
2022/08/04	4	62.33	1	64.80	63.70	3	5,441	0.06%
2022/08/03	3	65.47	11	65.02	65.00	-8	5,496	-0.15%
2022/08/02	14	64.67	14	65.65	65.90	0	5,716	0.00%
2022/08/01	39	62.63	44	63.03	65.50	-5	6,231	-0.08%
2022/07/29	2.3	61.60	0	0.00	61.60	2.3	5,753	0.04%
2022/07/28	2.2	68.24	0	0.00	68.40	2.2	5,718	0.04%
2022/07/27	7.1	68.77	6	68.18	69.10	1.1	5,796	0.02%
2022/07/26	22.3	69.98	20	70.59	69.30	2.3	5,796	0.04%
2022/07/25	4.3	66.64	4.3	66.66	67.90	0	5,627	0.00%
2022/07/22	42.5	64.71	28	65.71	66.60	14.5	5,429	0.27%
2022/07/21	2.2	65.70	26	65.70	65.70	-23.8	5,007	-0.48%
2022/07/20	10.2	74.60	18	73.89	72.90	-7.8	4,995	-0.16%
2022/07/13	0	0.00	1	77.90	78.00	-1	4,809	-0.02%
2022/07/08	4	76.65	1	76.90	76.90	3	4,849	0.06%
2022/07/07	0	0.00	3	75.11	75.80	-3	4,868	-0.06%
2022/07/05	0	74.50	0	0.00	76.30	0	4,990	0.00%
2022/07/01	5	73.78	2	74.80	73.50	3	5,045	0.06%
2022/06/30	1	77.60	0	0.00	77.60	1	4,978	0.02%
2022/06/28	0.1	79.90	0	0.00	80.00	0.1	4,983	0.00%
2022/06/24	1	80.10	0	0.00	79.60	1	5,041	0.02%
2022/06/22	1	79.10	2	80.50	79.10	-1	5,110	-0.02%
2022/06/21	1	80.00	0	0.00	81.40	1	5,123	0.02%
2022/06/20	1	78.90	6	79.50	78.80	-5	5,159	-0.10%
2022/06/17	2	82.00	0	0.00	82.60	2	5,198	0.04%
2022/06/16	13	82.60	2	85.40	82.40	11	5,186	0.21%
2022/06/15	4	84.60	0	0.00	84.30	4	5,201	0.08%
2022/06/14	8	82.70	8	82.30	84.00	0	5,223	0.00%
2022/06/10	0	0.00	2	86.65	87.20	-2	5,238	-0.04%
2022/06/09	2	86.00	0	0.00	86.00	2	5,240	0.04%
2022/06/08	1	85.90	6	85.78	85.50	-5	5,261	-0.10%
2022/06/07	0	0.00	4	85.10	85.00	-4	5,310	-0.08%
2022/06/06	1	84.10	1	84.80	84.60	0	5,366	0.00%
2022/06/02	1	84.60	0	0.00	84.40	1	5,475	0.02%
2022/06/01	4	85.40	18	85.80	85.10	-14	5,590	-0.25%
2022/05/31	3	84.83	1	85.10	85.10	2	5,623	0.04%
2022/05/30	15	84.81	0.1	85.00	85.10	14.9	5,656	0.26%
2022/05/27	1	82.60	1.3	83.08	83.20	-0.3	5,653	-0.01%
2022/05/26	1	83.10	2	83.10	81.80	-1	5,707	-0.02%
2022/05/25	2	82.00	0	0.00	82.30	2	5,806	0.03%
2022/05/24	0	82.30	0.4	83.70	81.50	-0.4	6,042	-0.01%
2022/05/23	13	83.21	57	82.89	83.20	-44	6,136	-0.72%
2022/05/20	33	82.49	1	82.80	82.30	32	6,238	0.51%
2022/05/19	16	81.76	3	81.10	81.90	13	6,341	0.20%
2022/05/18	2	84.00	0.3	84.90	84.10	1.7	6,319	0.03%
2022/05/17	11	82.76	21	82.42	83.80	-10	6,370	-0.16%
2022/05/16	5	82.44	3	82.70	81.00	2	6,264	0.03%
2022/05/13	3.3	82.89	4	82.83	82.90	-0.7	6,165	-0.01%
2022/05/12	10.1	83.53	6.1	83.86	82.00	4	6,064	0.07%
2022/05/11	7	86.99	8	86.61	86.50	-1	5,834	-0.02%
2022/05/10	29.1	88.02	70	88.61	87.60	-40.9	5,686	-0.72%
2022/05/09	20.1	93.21	13	93.18	91.00	7.1	5,402	0.13%
2022/05/06	1.1	101.00	0	0.00	101.00	1.1	4,760	0.02%
2022/05/05	1	112.00	0	0.00	112.00	1	4,785	0.02%
2022/05/04	11	122.23	10	122.80	124.00	1	4,793	0.02%
2022/05/03	4	118.75	4	119.13	119.50	0	4,695	0.00%
2022/04/29	3	114.00	3	115.00	115.50	0	4,632	0.00%
2022/04/27	7	111.29	18	110.39	112.50	-11	4,626	-0.24%
2022/04/26	0	0.00	4.4	110.50	110.50	-4.4	4,485	-0.10%
2022/04/25	3	100.50	0	0.00	100.50	3	4,396	0.07%
2022/04/21	2	104.00	0	0.00	103.50	2	4,470	0.04%
2022/04/20	2	103.00	1	103.00	103.50	1	4,502	0.02%
2022/04/19	0	0.00	98	104.31	103.00	-98	4,538	-2.16%
2022/04/18	79.3	102.27	84	103.77	102.00	-4.7	4,632	-0.10%
2022/04/15	4	105.63	0	0.00	106.00	4	4,564	0.09%
2022/04/13	1	108.00	0	0.00	108.50	1	4,682	0.02%
2022/04/12	34.3	106.63	38	107.08	107.00	-3.8	4,665	-0.08%
2022/04/11	1	113.00	0	0.00	113.00	1	4,572	0.02%
2022/04/07	3.4	116.68	2	117.75	114.50	1.4	4,569	0.03%
2022/04/06	0	0.00	4	116.75	117.50	-4	4,541	-0.09%
2022/04/01	1	115.00	0	0.00	116.50	1	4,530	0.02%
2022/03/30	2	118.00	0	0.00	117.50	2	4,582	0.04%
2022/03/29	3	117.00	0	0.00	117.50	3	4,686	0.06%
2022/03/28	1.3	115.62	0	0.00	116.00	1.3	4,814	0.03%
2022/03/25	0	0.00	1.5	117.36	118.00	-1.5	4,995	-0.03%
2022/03/24	2	116.75	1	116.50	116.00	1	5,080	0.02%
2022/03/23	2	115.00	2.2	114.55	115.50	-0.2	5,195	0.00%
2022/03/22	4	114.00	66.2	114.09	114.50	-62.2	5,189	-1.20%
2022/03/17	4	107.00	1	107.50	107.50	3	5,236	0.06%
2022/03/16	2.1	105.69	0	0.00	104.50	2.1	5,235	0.04%
2022/03/11	1.1	107.53	0	0.00	108.50	1.1	5,224	0.02%
2022/03/10	2	110.50	2	110.25	110.00	0	5,234	0.00%
2022/03/09	1	106.00	1	105.50	107.00	0	5,237	0.00%
2022/03/08	2.1	104.81	0	0.00	103.50	2.1	5,279	0.04%
2022/03/07	2.3	108.17	73	108.51	109.50	-70.7	5,186	-1.36%
2022/03/04	1	116.50	10	116.75	115.00	-9	5,094	-0.18%
2022/03/03	4	117.50	4	116.50	117.50	0	5,115	0.00%
2022/03/02	4	116.38	9	113.78	116.00	-5	5,103	-0.10%
2022/03/01	5	114.70	17	113.65	115.00	-12	5,084	-0.24%
2022/02/25	11	114.41	8	115.69	115.00	3	5,061	0.06%
2022/02/24	12.1	115.88	25.3	116.12	113.00	-13.2	5,019	-0.26%
2022/02/23	8	115.69	8.1	113.93	117.50	-0.1	4,797	0.00%
2022/02/22	18	112.03	19	112.03	112.00	-1	4,706	-0.02%
2022/02/21	25	112.12	17	112.18	113.00	8	4,609	0.17%
2022/02/18	0	0.00	3	106.67	108.00	-3	4,520	-0.07%
2022/02/17	0	107.00	4.6	105.61	107.00	-4.6	4,518	-0.10%
2022/02/15	0	0.00	1	103.50	102.00	-1	4,479	-0.02%
2022/02/14	6	100.33	0	0.00	100.00	6	4,450	0.13%
2022/02/11	0	0.00	5	100.50	100.50	-5	4,436	-0.11%
2022/02/09	19	99.62	0	0.00	99.80	19	4,440	0.43%
2022/02/08	30	99.42	0	0.00	99.50	30	4,476	0.67%
2022/02/07	9	97.84	1	97.90	98.80	8	4,483	0.18%
2022/01/26	8	94.29	8	95.00	94.60	0	4,488	0.00%
2022/01/25	11.1	94.45	0	0.00	93.80	11.1	4,598	0.24%
2022/01/24	3.1	94.60	2	95.60	95.90	1.1	4,658	0.02%
2022/01/21	11.1	97.64	0	0.00	96.10	11.1	4,708	0.24%
2022/01/20	25	99.11	3	99.30	98.70	22	4,720	0.47%
2022/01/19	42.2	100.80	0	0.00	99.20	42.2	4,873	0.87%
2022/01/18	9	101.94	0	0.00	101.50	9	4,960	0.18%
2022/01/17	5.8	100.00	5.3	101.50	102.00	0.5	5,044	0.01%
2022/01/14	30	101.21	0.6	100.00	100.00	29.4	5,128	0.57%
2022/01/13	0.5	102.00	4	103.00	102.50	-3.5	5,120	-0.07%
2022/01/12	61	101.46	0	0.00	101.50	61	5,128	1.19%
2022/01/11	26.5	102.40	43	102.50	102.50	-16.5	5,114	-0.32%
2022/01/10	0	0.00	49	98.40	99.30	-49	5,035	-0.97%
2022/01/07	3	98.93	0	0.00	98.90	3	5,042	0.06%
2022/01/06	8.4	100.04	7	100.26	100.50	1.4	5,016	0.03%
2022/01/05	0	0.00	49	98.61	98.80	-49	5,041	-0.97%
2022/01/04	2	96.90	2	97.60	98.10	0	5,083	0.00%
2022/01/03	0	0.00	1	97.70	97.40	-1	5,126	-0.02%
2021/12/30	5	97.44	0	0.00	97.50	5	5,151	0.10%
2021/12/29	8	97.16	0	0.00	97.20	8	5,228	0.15%
2021/12/28	5	96.12	0	0.00	96.20	5	5,276	0.09%
2021/12/27	2	96.05	0	0.00	96.10	2	5,496	0.04%
2021/12/24	7	96.40	8	96.95	96.30	-1	5,611	-0.02%
2021/12/23	14	94.34	3	94.20	94.40	11	5,630	0.20%
2021/12/22	16	95.14	0	0.00	94.10	16	5,572	0.29%
2021/12/21	93	97.00	70	96.89	96.30	23	5,570	0.41%
2021/12/20	25	93.91	19	93.30	94.20	6	5,722	0.10%
2021/12/17	4	92.90	0	0.00	93.40	4	5,685	0.07%
2021/12/16	4	93.33	0	0.00	93.10	4	5,844	0.07%
2021/12/15	4	92.50	0	0.00	94.20	4	6,185	0.06%
2021/12/14	6	93.10	3	94.00	92.50	3	6,310	0.05%
2021/12/13	7.1	94.51	0	0.00	93.50	7.1	6,365	0.11%
2021/12/10	5	96.08	0	0.00	95.80	5	6,527	0.08%
2021/12/09	5	97.62	0	0.00	97.00	5	6,649	0.08%
2021/12/08	16	98.31	0	0.00	97.70	16	6,843	0.23%
2021/12/06	1.1	95.83	173	95.79	96.50	-171.9	6,922	-2.48%	大賣/鉅額交易
2021/12/03	0	0.00	12	97.06	97.10	-12	6,968	-0.17%
2021/12/02	3	97.60	0	0.00	97.10	3	6,977	0.04%
2021/12/01	1	99.80	0	0.00	100.00	1	7,010	0.01%
2021/11/30	1	100.00	2	101.00	100.00	-1	7,034	-0.01%
2021/11/29	4.2	98.19	0	0.00	99.10	4.2	7,095	0.06%
2021/11/26	3	100.83	61.6	100.50	100.50	-58.6	7,131	-0.82%
2021/11/25	0	0.00	1	102.50	103.00	-1	7,181	-0.01%
2021/11/24	2	103.25	0.3	103.00	103.50	1.7	7,201	0.02%
2021/11/23	6.4	104.22	4	105.00	104.00	2.4	7,182	0.03%
2021/11/22	4	106.31	0	0.00	106.50	4	7,119	0.06%
2021/11/19	5	107.70	0	0.00	107.50	5	7,089	0.07%
2021/11/18	3.3	110.59	0	0.00	110.50	3.3	7,070	0.05%
2021/11/17	1	107.50	55	109.17	110.00	-54	7,049	-0.77%
2021/11/16	5	108.00	6	108.58	109.00	-1	7,030	-0.01%
2021/11/15	7	110.79	41	110.01	110.50	-34	7,020	-0.48%
2021/11/12	0	0.00	3	105.50	105.00	-3	6,951	-0.04%
2021/11/08	2	103.25	0	0.00	102.50	2	7,157	0.03%
2021/11/05	9	102.17	0	0.00	102.00	9	7,166	0.13%
2021/11/04	3	106.67	0	0.00	104.50	3	7,128	0.04%
2021/11/03	7	106.00	2	106.50	106.00	5	7,109	0.07%
2021/11/02	9	105.50	0	0.00	104.00	9	7,065	0.13%
2021/11/01	3	111.00	1	109.50	110.00	2	6,976	0.03%
2021/10/29	0	107.50	4	107.38	108.50	-4	6,886	-0.06%
2021/10/28	1	104.50	6	104.42	104.50	-5	6,811	-0.07%
2021/10/27	14	102.04	6	101.93	104.00	8	6,774	0.12%
2021/10/26	0	0.00	1.2	96.37	98.80	-1.2	6,607	-0.02%
2021/10/25	1.1	93.39	0	0.00	93.20	1.1	6,519	0.02%
2021/10/22	0	0.00	2	93.05	93.90	-2	6,455	-0.03%
2021/10/20	3	88.07	3	89.00	88.80	0	6,408	0.00%
2021/10/19	7	88.29	0	0.00	88.50	7	6,448	0.11%
2021/10/18	1	89.50	2	88.70	89.00	-1	6,436	-0.02%
2021/10/14	3	87.27	1	87.70	87.20	2	6,434	0.03%
2021/10/13	6.3	87.44	56	85.63	85.80	-49.8	6,473	-0.77%
2021/10/12	2	88.85	0	88.90	88.00	2	6,377	0.03%
2021/10/08	4	90.88	3	91.87	90.60	1	6,330	0.02%
2021/10/07	3	89.63	2	90.20	90.00	1	6,285	0.02%
2021/10/06	6	89.48	1	89.50	89.30	5	6,285	0.08%
2021/10/05	6	88.87	1	89.20	89.20	5	6,247	0.08%
2021/10/04	5.5	91.17	0	0.00	89.70	5.5	6,383	0.09%
2021/10/01	3	123.67	54	124.06	124.00	-51	6,331	-0.81%
2021/09/30	3	126.50	6	127.25	128.00	-3	6,261	-0.05%
2021/09/29	1	123.50	84	123.77	123.50	-83	6,174	-1.34%
2021/09/28	10	121.95	34	124.40	125.00	-24	6,113	-0.39%
2021/09/27	17.1	121.47	23.8	123.89	120.50	-6.7	5,939	-0.11%
2021/09/24	5	132.80	3	132.67	132.00	2	5,575	0.04%
2021/09/23	9.2	130.77	65	131.41	133.50	-55.9	5,454	-1.02%
2021/09/22	16.2	137.52	25	139.66	131.50	-8.8	5,182	-0.17%
2021/09/17	63	144.49	3	143.00	146.00	60	4,843	1.24%
2021/09/16	10	137.50	4	138.00	138.00	6	4,705	0.13%
2021/09/15	36	141.10	38	140.86	138.00	-2	4,610	-0.04%
2021/09/14	11	131.09	12	132.25	135.50	-1	4,370	-0.02%
2021/09/13	8	131.63	5	131.30	129.50	3	4,221	0.07%
2021/09/10	14	126.57	13	127.62	129.50	1	4,038	0.02%
2021/09/09	1	123.00	2	125.00	125.00	-1	3,986	-0.03%
2021/09/08	2	121.00	11	127.50	121.50	-9	3,926	-0.23%
2021/09/07	5	122.30	4	123.38	125.50	1	3,840	0.03%
2021/09/06	27	123.74	20	122.20	121.50	7	3,781	0.19%
2021/09/03	0	0.00	11	116.18	117.00	-11	3,655	-0.30%
2021/09/02	5	114.60	9	115.61	116.00	-4	3,598	-0.11%
2021/09/01	2	115.00	2	115.75	117.00	0	3,509	0.00%
2021/08/31	44	110.03	0	0.00	111.00	44	3,391	1.30%
2021/08/30	91	104.71	20.2	104.00	105.50	70.8	3,298	2.15%
2021/08/27	23	102.80	0	0.00	102.50	23	3,244	0.71%
2021/08/24	2	97.15	0	0.00	98.40	2	3,232	0.06%
2021/08/20	1	94.90	0	0.00	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	0	0.00	1	99.50	99.80	-1	3,177	-0.03%
2021/08/17	2	98.50	2	98.40	98.10	0	3,157	0.00%
2021/08/16	8	101.56	2	102.00	102.00	6	3,112	0.19%
2021/08/13	25	102.14	4	102.00	102.50	21	3,082	0.68%
2021/08/12	2	96.50	1	96.90	98.20	1	2,985	0.03%
2021/08/11	1	95.90	1	94.90	96.60	0	3,004	0.00%
2021/08/10	3	93.30	1	93.00	93.00	2	3,018	0.07%
2021/08/09	3	93.20	0	0.00	93.90	3	3,103	0.10%
2021/08/06	1	93.30	1	93.70	93.20	0	3,206	0.00%
2021/08/05	8	94.04	0	0.00	93.80	8	3,263	0.25%
2021/08/03	2	95.50	0	0.00	95.60	2	3,470	0.06%
2021/08/02	0	0.00	10	97.95	98.00	-10	3,529	-0.28%
2021/07/30	1	98.40	0	0.00	98.00	1	3,496	0.03%
2021/07/29	1	97.70	1	98.80	98.70	0	3,513	0.00%
2021/07/28	2	96.20	0	97.10	96.60	2	3,538	0.06%
2021/07/27	5	98.90	1	98.70	99.00	4	3,565	0.11%
2021/07/26	2.2	104.32	6	103.50	103.00	-3.8	3,548	-0.11%
2021/07/23	13	100.00	12	100.47	102.00	1	3,488	0.03%
2021/07/22	0	0.00	141	97.50	98.10	-141	3,418	-4.12%	大賣/鉅額交易
2021/07/20	10	97.10	0	0.00	97.80	10	3,494	0.29%
2021/07/19	1	98.00	1	99.60	98.20	0	3,473	0.00%
2021/07/15	0	0.00	2.2	97.03	97.20	-2.2	3,513	-0.06%
2021/07/13	10	95.86	1	97.90	96.10	9	3,629	0.25%
2021/07/12	13	98.52	1	98.50	98.20	12	3,627	0.33%
2021/07/09	74	96.90	5	96.58	97.70	69	3,592	1.92%
2021/07/08	64	98.45	19	96.78	99.00	45	3,394	1.33%
2021/07/07	25	90.04	23	89.08	90.00	2	3,301	0.06%
2021/07/01	1	88.50	0	0.00	88.10	1	3,418	0.03%
2021/06/30	2	87.90	0	0.00	87.90	2	3,444	0.06%
2021/06/29	20	87.95	0	0.00	87.90	20	3,493	0.57%
2021/06/28	21	88.61	0	0.00	88.80	21	3,503	0.60%
2021/06/25	2	85.85	1	86.80	86.50	1	3,497	0.03%
2021/06/21	1	82.10	0	0.00	82.20	1	4,024	0.02%
2021/06/18	1	83.00	0	0.00	83.00	1	4,042	0.02%
2021/06/15	1	84.80	0	0.00	84.80	1	4,225	0.02%
2021/06/11	2	83.85	0	0.00	83.80	2	4,265	0.05%
2021/06/10	1	83.00	1	82.90	83.20	0	4,306	0.00%
2021/06/07	2	82.80	20	82.97	83.20	-18	4,463	-0.40%
2021/06/04	10	83.55	0	0.00	83.50	10	4,489	0.22%
2021/06/03	20	83.80	86	83.90	84.30	-66	4,557	-1.45%
2021/06/02	25	83.11	6	83.53	83.40	19	4,595	0.41%
2021/06/01	0	0.00	11	83.27	83.30	-11	4,589	-0.24%
2021/05/31	8	82.96	10	83.40	82.90	-2	4,651	-0.04%
2021/05/28	0	0.00	9	83.00	82.80	-9	4,665	-0.19%
2021/05/27	8	82.10	0	0.00	82.30	8	4,708	0.17%
2021/05/26	11	82.50	0	0.00	83.10	11	4,747	0.23%
2021/05/25	5	83.12	43	83.34	82.90	-38	4,770	-0.80%
2021/05/24	1	81.50	3	82.30	82.70	-2	4,794	-0.04%
2021/05/21	46	81.55	30	82.23	82.20	16	4,866	0.33%
2021/05/20	1	81.30	10	81.20	81.10	-9	4,900	-0.18%
2021/05/19	17	81.33	3	82.00	81.10	14	4,907	0.29%
2021/05/18	0	0.00	20	81.22	81.80	-20	4,954	-0.40%
2021/05/17	29	81.30	5	81.50	78.20	24	4,939	0.49%
2021/05/14	49	82.66	174	83.88	82.90	-125	4,847	-2.58%	大賣/鉅額交易
2021/05/13	18	81.41	7	81.84	81.10	11	4,728	0.23%
2021/05/12	65	81.88	21	81.18	81.70	44	4,657	0.94%
2021/05/11	146	87.83	77	87.98	86.50	69	4,518	1.53%	大買/
2021/05/10	1	88.40	39	87.53	88.80	-38	4,399	-0.86%
2021/05/07	25	85.14	68	85.24	86.00	-43	4,331	-0.99%
2021/05/06	58	85.36	4.6	85.63	84.80	53.4	4,320	1.24%
2021/05/05	0	0.00	69	84.85	84.90	-69	4,280	-1.61%
2021/05/04	23	83.67	10.4	85.63	83.20	12.7	4,211	0.30%
2021/05/03	0	0.00	46	86.11	85.50	-46	4,142	-1.11%
2021/04/29	69	85.59	1	85.50	85.20	68	4,102	1.66%
2021/04/28	56	86.19	8	86.23	86.20	48	4,075	1.18%
2021/04/27	10	86.50	0	0.00	86.80	10	4,072	0.25%
2021/04/26	7	86.93	37	85.46	86.80	-30	4,042	-0.74%
2021/04/23	21	83.10	37	83.69	83.90	-16	3,948	-0.41%
2021/04/22	30	83.75	22	85.01	82.80	8	3,936	0.20%
2021/04/20	102	83.19	0	0.00	83.40	102	3,839	2.66%	大買/鉅額交易
2021/04/19	4	82.93	3	82.60	82.30	1	3,822	0.03%
2021/04/16	2	80.55	0	0.00	80.40	2	3,714	0.05%
2021/04/15	0	0.00	3	80.00	80.20	-3	3,689	-0.08%
2021/04/12	2	79.00	12	79.02	79.40	-10	3,614	-0.28%
2021/04/09	2	78.35	0	0.00	78.60	2	3,580	0.06%
2021/04/08	7	78.00	3	78.83	79.00	4	3,552	0.11%
2021/04/06	2	79.30	0	0.00	79.20	2	3,404	0.06%
2021/03/31	1	79.20	0	0.00	79.70	1	3,306	0.03%
2021/03/30	2	78.10	2	78.45	78.40	0	3,270	0.00%
2021/03/29	8.4	78.21	3	78.17	78.70	5.4	3,233	0.17%
2021/03/25	3	78.70	3	79.43	80.10	0	2,951	0.00%
2021/03/24	5	79.82	9	80.27	80.10	-4	2,915	-0.14%
2021/03/23	0	0.00	5	83.00	83.40	-5	2,719	-0.18%
2021/03/19	15	80.70	0	0.00	80.10	15	2,645	0.57%
2021/03/18	30	82.87	24	83.09	82.50	6	2,508	0.24%
2021/03/17	0	0.00	20	82.73	83.10	-20	2,457	-0.81%
2021/03/15	0	0.00	5	80.20	80.20	-5	2,389	-0.21%
2021/03/11	2	80.00	2	78.80	78.70	0	2,364	0.00%
2021/03/09	0	0.00	6	78.00	78.50	-6	2,267	-0.26%
2021/03/08	0	0.00	8	76.13	77.30	-8	2,218	-0.36%
2021/03/05	5	75.40	0	0.00	75.90	5	2,178	0.23%
2021/03/04	5	75.60	0	0.00	76.00	5	2,206	0.23%
2021/03/03	5	75.50	0	0.00	75.50	5	2,149	0.23%
2021/03/02	5	75.80	1	76.00	75.30	4	2,122	0.19%
2021/02/26	10	74.50	0	0.00	74.90	10	2,072	0.48%
2021/02/25	5	74.40	0	0.00	74.70	5	2,017	0.25%
2021/02/24	5	74.50	0	0.00	73.80	5	2,009	0.25%
2021/02/23	5	73.90	0	0.00	74.10	5	1,964	0.25%
2021/02/22	9	72.93	1	73.80	73.40	8	1,876	0.43%
2021/02/18	4	71.10	3.2	71.57	72.30	0.9	1,823	0.05%
2021/02/17	1	69.00	4	69.48	69.90	-3	1,790	-0.17%
2021/02/04	6	68.80	0	0.00	68.80	6	1,791	0.33%
2021/01/29	2	68.20	0	0.00	68.20	2	1,847	0.11%
2021/01/27	0	0.00	1	69.20	68.80	-1	1,825	-0.05%
2021/01/25	0	0.00	1	69.00	69.10	-1	1,824	-0.05%
2021/01/20	0.1	69.50	0	0.00	68.20	0.1	1,831	0.01%
2021/01/19	0	0.00	1	68.90	69.50	-1	1,837	-0.05%
2021/01/18	1	68.80	1	68.80	68.70	0	1,830	0.00%
2021/01/15	2	69.10	0	0.00	69.10	2	1,819	0.11%
2021/01/13	1	69.50	0	0.00	70.20	1	1,819	0.05%
2021/01/11	0	0.00	1	71.00	70.90	-1	1,756	-0.06%
2021/01/08	0	0.00	0.6	70.60	70.90	-0.6	1,746	-0.03%
2021/01/06	0	0.00	1	70.30	69.80	-1	1,713	-0.06%
2021/01/05	2	71.10	1	70.90	71.00	1	1,698	0.06%
2021/01/04	1	69.60	0	0.00	69.40	1	1,655	0.06%
2020/12/31	1	69.70	0	0.00	69.70	1	1,648	0.06%
2020/12/30	0	0.00	1	69.70	69.80	-1	1,641	-0.06%
2020/12/28	1	69.10	0	0.00	69.50	1	1,621	0.06%
2020/12/24	1	68.20	0	0.00	68.20	1	1,613	0.06%
2020/12/22	0	0.00	1	69.00	68.00	-1	1,587	-0.06%
2020/12/21	6	69.45	0.2	69.60	69.20	5.8	1,579	0.37%
2020/12/16	1	68.30	0	0.00	68.90	1	1,544	0.06%
2020/12/11	1	68.80	0	0.00	68.70	1	1,515	0.07%
2020/12/10	0	0.00	10	69.00	69.10	-10	1,500	-0.67%
2020/12/07	0	0.00	2	70.50	70.40	-2	1,441	-0.14%
2020/12/03	0	0.00	1	70.40	70.50	-1	1,393	-0.07%
2020/12/02	0	0.00	3	70.07	69.80	-3	1,377	-0.22%
2020/11/30	2	70.00	3	70.40	69.60	-1	1,362	-0.07%
2020/11/25	0	0.00	1	69.30	68.90	-1	1,398	-0.07%
2020/11/18	0	0.00	0.4	68.80	69.30	-0.4	1,553	-0.02%
2020/11/13	10	68.60	2	68.95	68.60	8	1,542	0.52%
2020/11/11	0.1	68.00	0	0.00	68.00	0.1	1,509	0.01%
2020/11/04	0	0.00	1	66.90	66.30	-1	1,598	-0.06%
2020/10/27	0	0.00	24	66.91	66.80	-24	1,618	-1.48%
2020/10/23	1	66.30	1	66.40	66.30	0	1,617	0.00%
2020/10/16	1	65.70	0	0.00	65.40	1	1,716	0.06%
2020/09/29	0	0.00	0.2	64.80	64.80	-0.2	2,299	-0.01%
2020/09/28	1	64.60	0	0.00	64.60	1	2,331	0.04%
2020/09/23	0	0.00	2	65.20	65.30	-2	2,427	-0.08%
2020/08/31	2	70.00	17	70.10	69.60	-15	2,939	-0.51%
2020/08/28	17	68.62	8	68.68	68.90	9	2,921	0.31%
2020/08/27	2	67.45	11	67.50	67.50	-9	2,920	-0.31%
2020/08/26	0	0.00	1	67.10	66.80	-1	2,906	-0.03%
2020/08/24	1	64.80	2	64.80	64.80	-1	3,579	-0.03%
2020/08/21	0	0.00	1	64.90	64.70	-1	3,630	-0.03%
2020/08/20	0.1	64.60	5	65.58	64.10	-5	3,668	-0.13%
2020/08/19	10	66.50	1	66.40	66.10	9	3,642	0.25%
2020/08/17	0.4	65.50	1	65.50	65.40	-0.7	3,613	-0.02%
2020/08/14	3	65.07	7	65.44	65.50	-4	3,624	-0.11%
2020/08/13	1	67.50	0	0.00	67.20	1	3,576	0.03%
2020/08/12	10	66.80	0	0.00	67.00	10	3,596	0.28%
2020/08/06	0	0.00	7	66.00	66.00	-7	3,676	-0.19%
2020/08/05	7	65.20	3	65.47	65.60	4	3,692	0.11%
2020/07/31	0.3	64.40	2	64.70	64.20	-1.8	3,735	-0.05%
2020/07/27	1	63.30	0	0.00	64.00	1	3,752	0.03%
2020/07/24	4	64.35	0	0.00	64.40	4	3,740	0.11%
2020/07/21	0	0.00	2	65.70	65.70	-2	3,707	-0.05%
2020/07/20	1	64.80	0	0.00	65.20	1	3,693	0.03%
2020/07/17	0	0.00	1	65.30	65.30	-1	3,679	-0.03%
2020/07/16	5	66.44	0	0.00	66.10	5	3,652	0.14%
2020/07/15	0.2	71.40	0	0.00	71.40	0.2	3,554	0.00%
2020/07/14	1	71.20	1	71.70	71.30	0	3,480	0.00%
2020/07/13	2.3	72.07	2	71.70	71.80	0.3	3,426	0.01%
2020/07/10	0	0.00	1	71.60	71.10	-1	3,372	-0.03%
2020/07/09	2	72.00	0	0.00	71.90	2	3,340	0.06%
2020/07/07	0.8	71.80	0	0.00	72.00	0.8	3,292	0.02%
2020/07/03	6	72.70	0	0.00	71.90	6	3,245	0.18%
2020/07/02	3	72.23	0	0.00	72.40	3	3,233	0.09%
2020/07/01	3	71.97	4	71.75	71.70	-1	3,203	-0.03%
2020/06/30	1.2	70.18	2	70.65	70.80	-0.9	3,182	-0.03%
2020/06/18	3	69.20	1.4	69.20	69.10	1.6	3,157	0.05%
2020/06/16	3	69.17	0	0.00	69.10	3	3,164	0.09%
2020/06/12	1	68.90	0	0.00	69.00	1	3,255	0.03%
2020/06/11	1	69.10	0	0.00	68.80	1	3,240	0.03%
2020/06/10	0	0.00	2	70.50	70.60	-2	3,222	-0.06%
2020/06/09	1	69.20	0	0.00	69.20	1	3,234	0.03%
2020/06/08	0	0.00	1	69.00	69.80	-1	3,237	-0.03%
2020/05/29	2	66.20	0	0.00	65.30	2	2,978	0.07%
2020/05/27	0	0.00	1	68.80	69.00	-1	2,332	-0.04%
2020/05/21	0	0.00	1	67.90	68.20	-1	2,275	-0.04%
2020/05/15	0	0.00	3	67.10	67.00	-3	2,202	-0.14%
2020/05/14	0	66.40	0	0.00	66.10	0	2,153	0.00%
2020/05/13	0	0.00	0.2	67.00	67.00	-0.2	2,125	-0.01%
2020/05/06	0	0.00	1	66.90	67.00	-1	2,039	-0.05%
2020/05/05	0	0.00	1	66.90	67.10	-1	2,056	-0.05%
2020/05/04	1	67.00	0	0.00	67.00	1	2,060	0.05%
2020/04/30	0	0.00	1	67.70	68.50	-1	2,043	-0.05%
2020/04/29	1	67.40	0	0.00	67.40	1	2,033	0.05%
2020/04/28	2	66.50	0	0.00	67.10	2	2,029	0.10%
2020/04/27	2	66.80	0	0.00	66.80	2	2,069	0.10%
2020/04/24	0.1	66.30	0	0.00	66.30	0.1	2,063	0.00%
2020/04/17	2	66.90	0	0.00	66.40	2	2,012	0.10%
2020/03/31	1	70.70	4	69.90	69.40	-3	1,838	-0.16%
2020/03/26	2	66.90	2	67.30	67.70	0	1,789	0.00%
2020/03/24	0	0.00	4	65.83	65.80	-4	1,801	-0.22%
2020/03/23	0	0.00	8	62.90	63.10	-8	1,785	-0.45%
2020/03/20	2	63.50	1	62.60	64.90	1	1,779	0.06%
2020/03/18	1	64.60	1	64.50	64.40	0	1,699	0.00%
2020/03/17	0	0.00	1	63.50	63.30	-1	1,651	-0.06%
2020/03/12	0	0.00	2	67.25	66.10	-2	1,541	-0.13%
2020/03/11	1	68.10	0	0.00	68.30	1	1,494	0.07%
2020/03/09	4	67.80	4	67.73	67.70	0	1,484	0.00%
2020/03/03	0	0.00	5	68.70	68.70	-5	1,489	-0.34%
2020/02/27	0	0.00	1	68.10	67.60	-1	1,491	-0.07%
2020/02/17	0	68.00	3	67.90	67.90	-3	1,753	-0.17%
2020/02/12	1	67.70	0	0.00	67.80	1	1,785	0.06%
2020/02/06	3	67.87	0	0.00	67.90	3	1,836	0.16%
2020/02/05	0.4	67.60	0	0.00	67.40	0.4	1,822	0.02%
2020/02/04	3	67.30	0	0.00	67.10	3	1,805	0.17%
2020/01/31	1	68.80	0	0.00	68.10	1	1,798	0.06%
2020/01/20	3	72.17	0	0.00	72.10	3	1,750	0.17%
2020/01/16	1	71.80	0	0.00	71.80	1	1,783	0.06%
2020/01/13	0	0.00	1	71.90	71.80	-1	1,873	-0.05%
2019/12/24	1	72.50	0	0.00	72.70	1	2,032	0.05%
2019/12/20	1	72.50	1	74.00	72.50	0	2,020	0.00%
2019/12/18	1	73.60	1	74.40	73.60	0	1,986	0.00%
2019/12/17	1	74.00	0	0.00	74.20	1	2,013	0.05%
2019/12/16	1	74.70	0	0.00	74.40	1	2,026	0.05%
2019/12/12	4	73.80	0	0.00	74.00	4	2,010	0.20%
2019/12/09	3	74.10	0	0.00	74.00	3	1,999	0.15%
2019/12/05	2	74.50	0	0.00	74.40	2	1,981	0.10%
2019/12/04	1	74.30	0	0.00	74.30	1	1,988	0.05%
2019/12/03	1	75.00	0	0.00	75.10	1	1,971	0.05%
2019/11/29	4	76.30	1	76.30	75.70	3	1,962	0.15%
2019/11/28	5	77.58	0	0.00	77.00	5	1,952	0.26%
2019/11/27	2	76.80	0	0.00	76.90	2	1,964	0.10%
2019/11/22	5	76.00	0	76.00	76.00	5	1,977	0.25%
2019/11/21	0	0.00	1	77.00	76.80	-1	1,983	-0.05%
2019/11/19	2	77.10	1	77.70	77.30	1	2,020	0.05%
2019/11/14	2	77.05	7	78.14	77.00	-5	2,000	-0.25%
2019/11/13	10	74.18	10	73.20	73.00	0	1,855	0.00%
2019/11/11	0	0.00	1	74.50	74.50	-1	1,996	-0.05%
2019/11/07	0	0.00	3	75.10	75.20	-3	2,000	-0.15%
2019/11/06	3	74.10	0	0.00	74.30	3	1,981	0.15%
2019/11/05	0	0.00	4	74.20	74.20	-4	1,979	-0.20%
2019/11/04	5	73.80	0	0.00	73.90	5	1,986	0.25%
2019/10/29	3.8	72.32	0	0.00	72.10	3.8	2,012	0.19%
2019/10/28	1	72.80	0	0.00	72.80	1	1,998	0.05%
2019/10/24	0	0.00	1	74.00	74.00	-1	1,968	-0.05%
2019/10/23	0	0.00	1	73.70	73.30	-1	1,945	-0.05%
2019/10/22	4	72.70	1	72.40	72.50	3	1,903	0.16%
2019/10/21	0	0.00	1	72.90	72.80	-1	1,880	-0.05%
2019/10/17	1	72.70	1	71.80	72.60	0	1,835	0.00%
2019/10/15	0	0.00	5	70.40	70.40	-5	1,768	-0.28%
2019/10/04	1	67.90	0	0.00	68.10	1	1,751	0.06%
2019/10/03	0	0.00	1	67.40	67.60	-1	1,755	-0.06%
2019/10/02	5	68.40	0	0.00	68.40	5	1,776	0.28%
2019/09/26	1	67.80	0	0.00	67.00	1	1,864	0.05%
2019/09/20	1	68.30	0	0.00	68.30	1	1,866	0.05%
2019/09/10	0	0.00	1	70.10	70.00	-1	2,184	-0.05%
2019/09/02	0	0.00	1	71.00	71.20	-1	2,237	-0.04%
2019/08/28	0	0.00	3	70.50	69.80	-3	2,198	-0.14%
2019/08/21	3	68.50	0	0.00	68.90	3	2,152	0.14%
2019/08/20	1	68.20	7	67.93	67.60	-6	2,141	-0.28%
2019/08/19	0	0.00	1	68.60	68.20	-1	2,115	-0.05%
2019/08/15	1	68.80	3	69.63	69.10	-2	2,065	-0.10%
2019/08/14	1	67.30	2	66.75	67.20	-1	1,977	-0.05%
2019/08/12	0	0.00	2	64.80	64.10	-2	1,925	-0.10%
2019/08/07	0	0.00	1	62.80	62.30	-1	1,933	-0.05%
2019/08/06	1	61.60	0	0.00	62.50	1	1,939	0.05%
2019/08/05	4	63.78	0.6	63.80	63.30	3.4	1,920	0.18%
2019/08/02	1	65.10	0	0.00	64.90	1	1,912	0.05%
2019/07/31	3	66.50	0	0.00	66.50	3	1,922	0.16%
2019/07/25	0	0.00	2	66.50	66.60	-2	1,921	-0.10%
2019/07/24	0.3	66.80	0	0.00	66.50	0.3	1,930	0.02%
2019/07/17	2	66.80	0	0.00	66.80	2	1,957	0.10%
2019/07/16	2	67.80	0	0.00	67.60	2	1,933	0.10%
2019/07/12	2	69.00	0	0.00	68.70	2	1,927	0.10%
2019/07/11	1	69.60	0	0.00	69.20	1	1,925	0.05%
2019/07/10	1	68.70	1	68.70	68.80	0	1,943	0.00%
2019/07/08	1	69.10	0	0.00	69.10	1	1,950	0.05%
2019/07/05	1	71.00	0	0.00	70.50	1	1,928	0.05%
2019/07/04	0	0.00	1	75.80	76.00	-1	1,898	-0.05%
2019/07/01	0	0.00	1	75.50	75.20	-1	1,864	-0.05%
2019/06/27	1	76.60	1	76.40	76.40	0	1,850	0.00%
2019/06/26	1.5	76.13	1	77.00	75.80	0.5	1,874	0.03%
2019/06/25	1	75.80	2	76.05	78.00	-1	1,855	-0.05%
2019/06/24	0	0.00	29	78.00	78.00	-29	1,752	-1.65%
2019/06/21	0	0.00	29	76.50	76.50	-29	1,653	-1.75%
2019/06/20	20.2	75.88	0	0.00	75.80	20.2	1,557	1.29%
2019/06/19	19	74.35	1	73.90	74.90	18	1,526	1.18%
2019/06/18	18	72.63	0	0.00	72.50	18	1,468	1.23%
2019/06/11	0	0.00	2	70.50	71.50	-2	1,398	-0.14%
2019/06/10	0	0.00	3	69.70	69.40	-3	1,366	-0.22%
2019/06/05	1	68.60	0	0.00	68.60	1	1,350	0.07%
2019/06/04	3	68.70	0.6	68.80	68.60	2.4	1,346	0.18%
2019/05/31	0.2	69.30	0	0.00	69.20	0.2	1,308	0.01%
2019/05/30	0.2	69.00	0	0.00	68.90	0.2	1,293	0.02%
2019/05/29	2	68.75	0	0.00	68.70	2	1,301	0.15%
2019/05/24	1.2	69.08	0	0.00	68.70	1.2	1,229	0.10%
2019/05/23	1	69.10	0	0.00	68.70	1	1,223	0.08%
2019/05/16	1	69.50	0	0.00	68.80	1	1,203	0.08%
2019/05/14	0	0.00	1	70.50	70.70	-1	1,159	-0.09%
2019/05/09	2	70.40	0	0.00	70.00	2	1,141	0.18%
2019/04/30	1	73.70	0	0.00	73.80	1	1,086	0.09%
2019/04/18	4.4	76.16	0	0.00	75.40	4.4	1,043	0.42%
2019/04/11	1	79.00	0	0.00	79.00	1	980	0.10%
2019/04/03	1	78.40	0	0.00	78.50	1	924	0.11%
2019/04/02	1	78.60	0.6	78.70	78.70	0.4	914	0.04%
2019/03/26	0	0.00	0.2	80.10	80.10	-0.2	874	-0.02%
2019/03/19	0.4	82.10	1	82.49	82.50	-0.6	896	-0.07%
2019/03/07	5	81.40	0	0.00	81.40	5	1,115	0.45%
2019/02/22	6	82.50	6	82.50	82.50	0	1,115	0.00%
2019/02/20	0	0.00	5	82.30	83.10	-5	1,120	-0.45%
2019/02/13	2	81.50	0	0.00	81.20	2	1,173	0.17%
2019/01/28	0	0.00	1	82.20	81.60	-1	1,197	-0.08%
2019/01/24	0	0.00	1	81.80	81.70	-1	1,229	-0.08%
2019/01/17	0	0.00	1	81.60	82.00	-1	1,469	-0.07%
2019/01/11	0	0.00	0.5	82.00	82.20	-0.5	1,653	-0.03%
2019/01/02	2	78.00	0	0.00	77.70	2	1,836	0.11%
2018/12/24	1	79.50	0	0.00	79.50	1	2,026	0.05%
2018/12/21	0.1	80.30	0	0.00	80.20	0.1	2,079	0.00%
2018/12/12	0	0.00	1	85.80	85.40	-1	2,338	-0.04%
2018/12/05	0	0.00	1	88.80	89.10	-1	2,446	-0.04%
2018/12/04	0	0.00	0.6	88.40	88.50	-0.6	2,471	-0.02%
2018/12/03	56.4	89.97	5	90.00	87.70	51.4	2,499	2.06%
2018/11/30	0	0.00	55	91.00	91.00	-55	2,497	-2.20%
2018/11/29	0.2	84.50	1	85.00	85.00	-0.8	2,495	-0.03%
2018/11/28	20	83.69	19	83.60	84.20	1	2,504	0.04%
2018/11/23	0.8	81.20	0	0.00	81.20	0.8	2,649	0.03%
2018/11/22	1	82.50	1	82.90	82.30	0	2,676	0.00%
2018/11/15	1	84.50	0	0.00	82.70	1	3,043	0.03%
2018/11/07	0	0.00	1	77.20	78.50	-1	3,196	-0.03%
2018/11/06	0	0.00	1	77.90	76.50	-1	3,214	-0.03%
2018/11/05	0	0.00	1	78.90	77.80	-1	3,252	-0.03%
2018/11/02	0	0.00	0.8	78.90	78.90	-0.8	3,282	-0.02%
2018/10/31	1	75.50	2	76.10	77.50	-1	3,501	-0.03%
2018/10/29	0	0.00	0.6	76.10	76.10	-0.6	3,537	-0.02%
2018/10/17	0	0.00	1	55.20	54.70	-1	3,529	-0.03%
2018/10/11	6	55.05	5	55.10	54.00	1	3,437	0.03%
2018/10/03	4	61.40	5	61.60	62.00	-1	3,393	-0.03%
2018/10/01	0	61.00	0	0.00	61.40	0	3,371	0.00%
2018/09/27	0	0.00	1	60.00	60.00	-1	3,393	-0.03%
2018/09/25	1	59.60	5	59.88	60.00	-4	3,374	-0.12%
2018/09/21	1	58.00	3	57.90	58.80	-2	3,340	-0.06%
2018/09/20	2	56.70	0	0.00	56.70	2	3,354	0.06%
2018/09/14	1	58.10	0	0.00	58.10	1	3,439	0.03%
2018/09/10	1	56.10	0	0.00	55.90	1	3,460	0.03%
2018/09/07	2	58.55	0	0.00	58.20	2	3,457	0.06%
2018/09/05	3	59.77	0	0.00	59.30	3	3,500	0.09%
2018/09/03	1	61.60	0	0.00	61.60	1	3,551	0.03%
2018/08/31	0	0.00	2	62.20	63.00	-2	3,564	-0.06%
2018/08/28	0	0.00	1	61.60	61.50	-1	3,611	-0.03%
2018/08/27	1	61.50	0	0.00	61.50	1	3,655	0.03%
2018/08/22	1	63.30	0	0.00	62.80	1	3,725	0.03%
2018/08/21	0	0.00	1.5	62.13	62.00	-1.5	3,709	-0.04%
2018/08/17	0	0.00	1	63.50	63.00	-1	3,793	-0.03%
2018/08/16	2	63.10	3	63.20	62.90	-1	3,766	-0.03%
2018/08/15	0	0.00	9	61.74	62.50	-9	3,706	-0.24%
2018/08/14	3	59.60	0	0.00	59.40	3	3,595	0.08%
2018/08/13	6	58.92	0	0.00	59.00	6	3,711	0.16%
2018/08/09	0	0.00	1	61.60	61.30	-1	3,740	-0.03%
2018/08/08	0	0.00	2	61.40	61.80	-2	3,881	-0.05%
2018/08/03	0	0.00	1	59.70	60.10	-1	3,930	-0.03%
2018/07/31	2	58.60	0	0.00	58.60	2	3,883	0.05%
2018/07/30	1	58.00	0	0.00	58.00	1	3,871	0.03%
2018/07/27	1	62.00	1	62.00	62.00	0	3,790	0.00%
2018/07/20	1	61.80	0	0.00	61.80	1	3,664	0.03%
2018/07/19	0	0.00	18	62.71	62.20	-18	3,682	-0.49%
2018/07/18	1	62.90	1	63.30	63.00	0	3,718	0.00%
2018/07/12	2	62.10	0	0.00	62.50	2	3,748	0.05%
2018/07/09	0	0.00	10	60.60	61.60	-10	3,855	-0.26%
2018/07/06	0	0.00	0	59.60	59.90	0	3,900	0.00%
2018/06/28	0	0.00	2	61.20	61.20	-2	4,152	-0.05%
2018/06/27	5	61.70	0	0.00	60.70	5	4,216	0.12%
2018/06/15	1	62.90	0	0.00	63.20	1	5,142	0.02%
2018/06/13	1	61.60	0	0.00	62.10	1	5,182	0.02%
2018/06/12	2	63.15	1	62.30	62.70	1	5,278	0.02%
2018/06/06	0	0.00	1	65.00	65.00	-1	5,485	-0.02%
2018/06/05	0	0.00	13	64.59	64.40	-13	5,501	-0.24%
2018/06/04	0	0.00	5	63.40	64.40	-5	5,602	-0.09%
2018/06/01	0	0.00	2	62.00	62.40	-2	5,906	-0.03%
2018/05/31	5	61.74	0	0.00	61.30	5	5,903	0.08%
2018/05/30	0	0.00	6	61.75	61.40	-6	5,995	-0.10%
2018/05/29	0	0.00	5	62.30	62.70	-5	6,012	-0.08%
2018/05/25	0	0.00	9	62.13	62.70	-9	6,103	-0.15%
2018/05/24	3	61.47	33	61.16	61.40	-30	6,106	-0.49%
2018/05/23	0	0.00	5	61.30	61.20	-5	6,142	-0.08%
2018/05/22	11	61.59	20	61.60	61.90	-9	6,171	-0.15%
2018/05/21	0	0.00	2	61.70	62.00	-2	6,146	-0.03%
2018/05/18	6	59.78	0	0.00	59.60	6	6,028	0.10%
2018/05/17	35	60.41	21	59.80	59.70	14	6,050	0.23%
2018/05/16	6	59.03	6	59.95	60.00	0	6,008	0.00%
2018/05/14	1	58.70	1	59.10	59.00	0	6,001	0.00%
2018/05/11	0	0.00	1	58.20	58.20	-1	5,942	-0.02%
2018/05/09	1	57.50	0	0.00	58.20	1	5,944	0.02%
2018/05/08	1	57.30	0	0.00	57.60	1	5,945	0.02%
2018/05/07	0	0.00	1	57.30	57.60	-1	5,935	-0.02%
2018/05/03	0	0.00	6	58.30	57.60	-6	5,916	-0.10%
2018/05/02	0	0.00	1	58.60	58.80	-1	5,917	-0.02%
2018/04/30	0	0.00	2	57.30	57.70	-2	5,881	-0.03%
2018/04/27	1	57.10	0	0.00	57.30	1	5,887	0.02%
2018/04/25	1	57.80	0	0.00	57.80	1	5,887	0.02%
2018/04/24	0	0.00	37	57.67	58.20	-37	5,892	-0.63%
2018/04/23	0	0.00	5	58.38	58.10	-5	5,918	-0.08%
2018/04/20	1	58.00	11	58.40	58.10	-10	5,971	-0.17%
2018/04/19	0	0.00	4	58.25	58.50	-4	5,981	-0.07%
2018/04/18	1	57.30	2	57.25	58.10	-1	5,973	-0.02%
2018/04/17	5	56.74	4	57.53	56.80	1	6,013	0.02%
2018/04/16	0	0.00	2	59.00	58.80	-2	5,966	-0.03%
2018/04/13	1	59.00	2	58.60	58.60	-1	5,943	-0.02%
2018/04/12	26	58.75	3.5	58.67	58.60	22.5	5,904	0.38%
2018/04/11	3	58.17	1	58.30	58.10	2	5,899	0.03%
2018/04/10	1	58.50	0	0.00	58.50	1	5,854	0.02%
2018/04/09	31	58.09	4	58.13	58.50	27	5,787	0.47%
2018/04/03	4	56.33	4	56.55	56.70	0	5,628	0.00%
2018/04/02	10.1	56.72	3.7	56.45	56.30	6.4	5,594	0.11%
2018/03/31	2	56.45	1	56.90	56.40	1	5,597	0.02%
2018/03/30	0	0.00	1	56.10	56.40	-1	5,566	-0.02%
2018/03/29	7	56.89	0	56.90	56.30	7	5,495	0.13%
2018/03/28	14	56.56	22	56.57	57.00	-8	5,485	-0.15%
2018/03/27	68	57.90	67	57.39	57.00	1	5,392	0.02%
2018/03/26	12	58.28	6	58.70	58.00	6	4,942	0.12%
2018/03/23	5	55.92	10	57.34	58.90	-5	4,854	-0.10%
2018/03/22	20	58.06	4	58.10	57.50	16	4,639	0.34%
2018/03/21	8	58.66	14	59.28	59.10	-6	4,534	-0.13%
2018/03/20	5	57.60	10	57.63	58.10	-5	4,400	-0.11%
2018/03/19	5	57.40	13	57.71	58.00	-8	4,319	-0.19%
2018/03/16	4	56.88	0	0.00	57.00	4	4,292	0.09%
2018/03/15	19	56.76	19	57.45	57.40	0	4,157	0.00%
2018/03/14	8	55.71	5	55.68	55.60	3	4,021	0.07%
2018/03/13	19	55.23	3	55.30	55.50	16	3,960	0.40%
2018/03/12	31	55.46	3	55.07	55.40	28	3,927	0.71%
2018/03/09	9	54.72	0	0.00	54.20	9	3,880	0.23%
2018/03/08	25	55.31	3	54.73	54.70	22	3,864	0.57%
2018/03/07	3	54.60	15	54.31	55.30	-12	3,723	-0.32%
2018/03/06	2	52.25	1	52.20	52.30	1	3,379	0.03%
2018/03/05	8	52.71	4	52.18	51.90	4	3,440	0.12%
2018/03/02	7	51.63	0	0.00	51.40	7	3,274	0.21%
2018/03/01	11	51.04	1	51.00	51.90	10	3,230	0.31%
2018/02/26	7	51.41	0	0.00	52.00	7	3,204	0.22%
2018/02/22	2	50.70	0	0.00	50.80	2	3,327	0.06%
2018/02/21	20	49.35	2	49.35	49.30	18	3,556	0.51%
2018/02/12	3	47.48	1	47.55	47.60	2	4,078	0.05%
2018/02/07	0	0.00	2	48.53	48.40	-2	4,307	-0.05%
2018/02/06	5	48.90	5	47.87	47.30	0	4,428	0.00%
2018/01/19	2	52.90	0	0.00	52.70	2	5,106	0.04%
2018/01/18	5	53.00	2	53.20	53.00	3	5,075	0.06%
2018/01/16	1	53.30	2	53.60	53.40	-1	5,001	-0.02%
2018/01/15	2	52.60	0	0.00	52.50	2	4,965	0.04%
2018/01/10	0	0.00	2	51.80	51.50	-2	4,850	-0.04%
2018/01/09	1	51.50	5	51.60	51.50	-4	4,840	-0.08%
2018/01/05	0	0.00	2	51.60	51.80	-2	4,806	-0.04%
2018/01/04	0	0.00	1	50.50	50.60	-1	4,759	-0.02%
2018/01/03	1	50.70	2	50.80	50.80	-1	4,753	-0.02%
2018/01/02	0	0.00	1	50.70	50.50	-1	4,720	-0.02%