潤泰全 (2915)-凱基-彰化券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
68.2
漲跌
▼1.4
漲幅
-2.01%
成交量
25,255張
產業
上市貿易百貨類股▼0.73%
741人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰全 (2915)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	21	67.93	18	68.79	68.20	3	3,836	0.08%
2024/05/13	1	69.50	13.9	68.62	69.60	-12.9	3,435	-0.38%
2024/05/10	2	62.20	1	62.30	63.30	1	2,980	0.03%
2024/05/09	1	62.40	1	62.00	61.90	0	2,902	0.00%
2024/05/07	6	62.78	1	62.90	63.00	5	2,812	0.18%
2024/05/06	0	0.00	2	63.80	63.70	-2	2,761	-0.07%
2024/05/02	5	63.74	7	62.99	63.60	-2	2,583	-0.08%
2024/04/29	0	0.00	4.2	60.98	61.10	-4.2	2,258	-0.19%
2024/04/19	0.1	59.00	20	59.30	59.60	-19.9	2,216	-0.90%
2024/04/18	0	0.00	0.1	59.30	60.00	-0.1	2,202	0.00%
2024/04/17	3	58.60	2	58.30	58.60	1	2,198	0.05%
2024/04/16	2	58.40	0	0.00	58.40	2	2,188	0.09%
2024/04/15	1	59.70	3	59.80	59.70	-2	2,155	-0.09%
2024/04/12	0	0.00	4	59.60	59.30	-4	2,166	-0.18%
2024/04/11	3	59.67	0	0.00	59.80	3	2,169	0.14%
2024/04/09	0	0.00	1	60.00	59.90	-1	2,194	-0.05%
2024/04/01	0	0.00	5	60.14	60.30	-5	2,359	-0.21%
2024/03/27	1	59.20	1	59.60	59.40	0	2,371	0.00%
2024/03/25	19	59.00	0	0.00	59.30	19	2,395	0.79%
2024/03/21	0	0.00	2	58.80	58.80	-2	2,460	-0.08%
2024/03/20	1	57.80	5	58.22	57.80	-4	2,629	-0.15%
2024/03/19	3	58.53	5	58.46	58.20	-2	2,641	-0.08%
2024/03/18	11	59.46	0	0.00	59.10	11	2,600	0.42%
2024/03/15	1	59.10	0	0.00	59.20	1	2,652	0.04%
2024/03/14	1	59.50	5	59.50	59.60	-4	2,577	-0.16%
2024/03/12	1	61.20	0	0.00	61.20	1	2,524	0.04%
2024/03/11	3	60.90	4	61.18	60.80	-1	2,537	-0.04%
2024/03/07	0	0.00	1	59.30	59.50	-1	2,525	-0.04%
2024/03/06	0	0.00	3	59.80	60.00	-3	2,523	-0.12%
2024/03/01	0	0.00	1	59.30	59.50	-1	2,552	-0.04%
2024/02/29	2	59.10	13	58.90	59.20	-11	2,556	-0.43%
2024/02/27	0.1	59.80	0	0.00	59.50	0.1	2,533	0.00%
2024/02/23	0.1	60.40	0	0.00	60.20	0.1	2,534	0.00%
2024/02/22	0	0.00	1	60.80	60.50	-1	2,556	-0.04%
2024/02/21	1	60.70	0	0.00	60.70	1	2,629	0.04%
2024/02/19	1	61.20	1	60.70	61.10	0	2,695	0.00%
2024/02/16	1.2	60.23	0	0.00	60.40	1.2	2,858	0.04%
2024/02/05	1	60.30	1	60.20	60.40	0	2,996	0.00%
2024/02/02	0.1	60.50	0	0.00	60.50	0.1	2,989	0.00%
2024/02/01	0	0.00	0.1	60.70	60.90	-0.1	2,985	0.00%
2024/01/31	1	60.20	0	0.00	60.10	1	2,982	0.03%
2024/01/30	1.2	60.70	0	0.00	60.40	1.2	2,967	0.04%
2024/01/29	0	0.00	7	61.30	61.30	-7	2,963	-0.24%
2024/01/26	0.3	60.90	0.1	61.20	61.10	0.2	2,962	0.01%
2024/01/25	1	60.40	0	0.00	60.40	1	2,967	0.03%
2024/01/24	10	60.76	0	0.00	60.50	10	2,979	0.34%
2024/01/23	2	60.10	0	0.00	60.20	2	2,989	0.07%
2024/01/22	2.1	60.60	0	0.00	60.10	2.1	2,978	0.07%
2024/01/18	2	60.15	2	60.20	60.30	0	2,970	0.00%
2024/01/17	4.4	60.77	1.2	60.33	60.10	3.2	2,954	0.11%
2024/01/16	2.2	61.59	10	61.44	61.10	-7.8	2,902	-0.27%
2024/01/15	2	62.40	0	0.00	62.20	2	2,852	0.07%
2024/01/12	1.2	62.13	0	0.00	62.00	1.2	2,872	0.04%
2024/01/11	4.2	62.51	0	0.00	62.60	4.2	2,883	0.15%
2024/01/09	0.1	63.00	0.1	63.00	63.00	0	2,973	0.00%
2024/01/08	3.3	63.31	2	63.20	63.20	1.3	2,961	0.04%
2024/01/04	2.2	64.03	11	63.92	63.80	-8.8	2,930	-0.30%
2024/01/03	0.1	64.60	0	0.00	64.50	0.1	2,926	0.00%
2024/01/02	5.1	64.61	0	0.00	64.90	5.1	2,881	0.18%
2023/12/28	4	64.20	10	63.60	64.10	-6	2,782	-0.22%
2023/12/27	2.1	63.70	1	63.90	63.50	1.1	2,750	0.04%
2023/12/25	0.1	62.90	0	0.00	62.80	0.1	2,719	0.00%
2023/12/22	1	62.70	0	0.00	62.60	1	2,713	0.04%
2023/12/21	10	62.70	0	0.00	62.50	10	2,701	0.37%
2023/12/20	1	62.90	0	0.00	62.60	1	2,688	0.04%
2023/12/19	1	62.50	0	0.00	62.60	1	2,667	0.04%
2023/12/15	0	0.00	0.2	63.30	63.10	-0.2	2,638	-0.01%
2023/12/14	1	62.90	0	0.00	62.70	1	2,470	0.04%
2023/12/13	9	62.36	0	0.00	62.00	9	2,421	0.37%
2023/12/12	8.1	62.31	0	0.00	62.40	8.1	2,424	0.33%
2023/12/11	0	0.00	1	62.90	63.50	-1	2,352	-0.04%
2023/12/08	1	63.70	0	0.00	63.10	1	2,347	0.04%
2023/12/06	0	0.00	1	64.80	64.50	-1	2,304	-0.04%
2023/12/05	0	0.00	2	63.50	63.70	-2	2,257	-0.09%
2023/12/04	0	0.00	7.1	63.59	63.90	-7.1	2,232	-0.32%
2023/11/30	20	62.40	0	0.00	63.00	20	2,181	0.92%
2023/11/29	3	61.80	3.2	61.51	61.50	-0.2	2,132	-0.01%
2023/11/28	1	61.50	0	0.00	61.50	1	2,111	0.05%
2023/11/27	1	61.30	0	0.00	61.10	1	2,104	0.05%
2023/11/24	11	61.95	10	61.80	61.40	1	2,108	0.05%
2023/11/23	5	61.40	0	0.00	61.90	5	2,147	0.23%
2023/11/22	1.1	61.30	0.1	61.70	61.30	1	2,142	0.04%
2023/11/21	0	0.00	0.4	62.10	61.60	-0.4	2,133	-0.02%
2023/11/20	7	61.79	0.4	61.60	61.50	6.6	2,102	0.31%
2023/11/17	1	63.50	9	63.50	63.30	-8	2,026	-0.39%
2023/11/16	0	0.00	5	64.50	64.00	-5	2,018	-0.25%
2023/11/15	1	63.00	1	64.40	64.80	0	2,009	0.00%
2023/11/14	0	0.00	6	61.72	62.30	-6	1,838	-0.33%
2023/11/13	1	58.90	0.1	58.93	58.90	0.9	1,712	0.05%
2023/11/02	1	57.90	0	0.00	57.90	1	1,920	0.05%
2023/11/01	1	56.80	0	0.00	56.60	1	1,920	0.05%
2023/10/31	1	57.00	0	0.00	57.20	1	1,919	0.05%
2023/10/27	2	57.15	0	0.00	57.10	2	1,961	0.10%
2023/10/26	2	57.40	0	0.00	57.10	2	1,973	0.10%
2023/10/25	2	58.20	0	0.00	58.00	2	1,973	0.10%
2023/10/24	0	0.00	0.1	58.30	58.20	-0.1	1,988	-0.01%
2023/10/23	1	57.60	0	0.00	57.30	1	2,001	0.05%
2023/10/20	3	57.37	0.1	57.40	57.70	2.9	2,020	0.14%
2023/10/19	2	58.20	0	0.00	58.00	2	2,050	0.10%
2023/10/18	1	58.10	0	0.00	59.00	1	2,054	0.05%
2023/10/12	0.1	59.20	10	59.30	59.20	-9.9	2,085	-0.47%
2023/10/05	2	58.40	2	58.90	58.70	0	2,089	0.00%
2023/10/03	0	0.00	1	59.20	59.20	-1	2,109	-0.05%
2023/10/02	1	58.70	0	0.00	58.60	1	2,114	0.05%
2023/09/27	2	58.75	0.1	58.80	58.40	1.9	2,160	0.09%
2023/09/26	4	59.03	0	0.00	58.80	4	2,205	0.18%
2023/09/25	1	59.30	0	0.00	59.30	1	2,214	0.05%
2023/09/22	6	59.50	0	0.00	59.50	6	2,207	0.27%
2023/09/21	3	60.00	0	0.00	59.70	3	2,215	0.14%
2023/09/20	0	60.10	1	60.30	60.50	-1	2,219	-0.04%
2023/09/19	0	0.00	2	60.40	60.80	-2	2,185	-0.09%
2023/09/15	0	0.00	1	60.80	60.00	-1	2,205	-0.05%
2023/09/12	0	0.00	2	60.70	60.70	-2	2,250	-0.09%
2023/09/08	0	0.00	3	60.63	60.70	-3	2,270	-0.13%
2023/09/07	1	60.70	2	60.80	60.80	-1	2,293	-0.04%
2023/09/06	0	0.00	2	61.10	61.20	-2	2,312	-0.09%
2023/09/01	0	0.00	2	62.00	61.90	-2	2,375	-0.08%
2023/08/31	0	0.00	3	62.20	62.30	-3	2,414	-0.12%
2023/08/30	0	0.00	3.1	62.03	62.00	-3.1	2,532	-0.12%
2023/08/29	0	0.00	5	61.96	62.30	-5	2,537	-0.20%
2023/08/25	2	61.00	0	0.00	60.20	2	2,493	0.08%
2023/08/24	2	59.60	0	0.00	59.50	2	2,478	0.08%
2023/08/23	0	0.00	1	59.70	59.50	-1	2,478	-0.04%
2023/08/22	3	59.67	2	60.40	59.70	1	2,494	0.04%
2023/08/21	1	60.80	3	60.37	60.90	-2	2,498	-0.08%
2023/08/18	1	59.20	0	0.00	58.90	1	2,458	0.04%
2023/08/17	2	59.45	0	0.00	59.60	2	2,466	0.08%
2023/08/15	3	61.20	3	61.20	60.90	0	2,422	0.00%
2023/08/14	1	61.20	1	60.60	60.80	0	2,437	0.00%
2023/08/11	0.1	61.30	0	0.00	61.30	0.1	2,411	0.00%
2023/08/10	3	59.83	0	0.00	60.10	3	2,394	0.13%
2023/08/09	4	61.60	7	61.49	61.80	-3	2,443	-0.12%
2023/08/08	0	0.00	3	62.10	62.20	-3	2,391	-0.13%
2023/08/07	0	0.00	1	62.00	62.60	-1	2,408	-0.04%
2023/08/02	1	62.40	1	63.20	62.50	0	2,421	0.00%
2023/08/01	0	0.00	1.8	62.59	62.70	-1.8	2,406	-0.07%
2023/07/31	0	0.00	9	62.03	62.00	-9	2,392	-0.38%
2023/07/27	0	0.00	5.1	61.91	62.10	-5.1	2,392	-0.21%
2023/07/24	0	60.80	1.3	61.17	61.30	-1.3	2,419	-0.05%
2023/07/21	1	62.00	0	0.00	61.70	1	2,424	0.04%
2023/07/20	2	62.35	2	60.80	62.50	0	2,483	0.00%
2023/07/19	1	60.80	0	0.00	60.80	1	2,503	0.04%
2023/07/18	0.1	61.50	32.2	62.00	62.20	-32.1	2,509	-1.28%
2023/07/17	1	61.60	1	61.40	61.40	0	2,506	0.00%
2023/07/14	0	0.00	0.2	61.10	61.40	-0.2	2,522	-0.01%
2023/07/12	0	61.50	20	62.10	61.20	-20	2,541	-0.79%
2023/07/11	0	61.70	2	62.30	61.80	-2	2,548	-0.08%
2023/07/10	0	61.10	0	0.00	61.50	0	2,568	0.00%
2023/07/07	2	60.60	0	0.00	60.60	2	2,588	0.08%
2023/07/06	0	60.80	0	0.00	60.60	0	2,596	0.00%
2023/07/05	0	0.00	1	62.90	61.90	-1	2,579	-0.04%
2023/07/04	0	0.00	3.2	62.31	62.50	-3.2	2,562	-0.12%
2023/07/03	0	0.00	2	61.15	61.00	-2	2,547	-0.08%
2023/06/30	1	60.60	0	0.00	60.20	1	2,549	0.04%
2023/06/28	1	60.70	1	60.60	60.80	0	2,579	0.00%
2023/06/27	2	59.30	0	0.00	59.50	2	2,582	0.08%
2023/06/21	12	58.97	0.7	59.50	58.70	11.4	2,638	0.43%
2023/06/20	3.2	59.61	0.3	59.70	59.30	2.9	2,626	0.11%
2023/06/16	1.2	59.97	2	60.50	59.60	-0.8	2,694	-0.03%
2023/06/15	0	0.00	9	60.79	60.70	-9	2,738	-0.33%
2023/06/14	2	60.20	0	0.00	60.50	2	2,795	0.07%
2023/06/13	1	60.60	4	60.78	60.70	-3	2,879	-0.10%
2023/06/12	1	61.20	0.1	60.91	60.30	0.9	3,139	0.03%
2023/06/09	2	61.20	0	0.00	61.10	2	3,130	0.06%
2023/06/08	3.1	61.20	0	0.00	61.10	3.1	3,131	0.10%
2023/06/06	0	60.50	1	60.60	60.90	-1	3,097	-0.03%
2023/06/05	11	60.34	3	60.17	60.50	8	3,067	0.26%
2023/06/02	1	57.50	0	0.00	57.30	1	2,955	0.03%
2023/06/01	0	0.00	3	57.00	57.00	-3	2,946	-0.10%
2023/05/31	2	56.40	4	56.30	57.00	-2	2,965	-0.07%
2023/05/29	3	56.17	1	56.10	56.40	2	3,006	0.07%
2023/05/26	0.3	56.22	0	0.00	55.90	0.3	3,012	0.01%
2023/05/24	3	57.20	0	0.00	57.30	3	2,992	0.10%
2023/05/23	2	56.81	0	0.00	57.10	2	3,000	0.07%
2023/05/22	9	56.72	0	0.00	57.00	9	2,997	0.30%
2023/05/19	1	56.10	1	56.20	56.10	0	2,997	0.00%
2023/05/18	5	56.26	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%
2023/05/16	1	55.60	2.5	55.42	55.50	-1.5	3,013	-0.05%
2023/05/15	3	54.60	4	54.28	54.70	-1	3,008	-0.03%
2023/05/12	2	56.55	0	0.00	56.50	2	2,950	0.07%
2023/05/11	1	57.00	0	0.00	56.70	1	2,945	0.03%
2023/05/10	0	0.00	3	57.80	57.80	-3	2,920	-0.10%
2023/05/09	6	58.27	0	0.00	57.90	6	2,925	0.21%
2023/05/08	1	58.20	3	58.23	58.50	-2	2,929	-0.07%
2023/05/05	0	0.00	3	58.37	58.00	-3	2,922	-0.10%
2023/05/02	1	57.50	0	0.00	57.50	1	3,014	0.03%
2023/04/28	5.4	57.92	1	57.90	57.80	4.4	3,084	0.14%
2023/04/27	0	0.00	5	57.40	58.00	-5	3,080	-0.16%
2023/04/25	1	58.29	0	0.00	57.50	1	2,990	0.03%
2023/04/24	0	0.00	1	58.10	58.20	-1	2,914	-0.03%
2023/04/20	1	56.40	0	0.00	56.40	1	2,802	0.04%
2023/04/19	1	56.70	0	0.00	56.70	1	2,804	0.04%
2023/04/18	0	57.50	0	0.00	57.20	0	2,794	0.00%
2023/04/14	2	58.10	1	58.00	58.00	1	2,819	0.04%
2023/04/13	2.1	58.40	8	58.10	58.10	-6	2,815	-0.21%
2023/04/12	0	0.00	1	58.80	58.40	-1	2,803	-0.04%
2023/04/11	0	0.00	2	57.55	57.40	-2	2,790	-0.07%
2023/04/07	5	56.90	0	0.00	56.70	5	2,833	0.18%
2023/04/06	1	56.50	0	0.00	56.30	1	2,862	0.03%
2023/03/31	1	56.70	0	0.00	56.50	1	2,882	0.03%
2023/03/30	2	56.80	0	0.00	56.80	2	3,082	0.06%
2023/03/29	1	56.70	0	0.00	57.10	1	3,300	0.03%
2023/03/28	0	56.50	3	56.40	56.40	-3	3,582	-0.08%
2023/03/27	2.1	56.81	0	0.00	56.80	2.1	3,853	0.05%
2023/03/24	1	57.20	0	57.10	57.00	1	4,147	0.02%
2023/03/23	11	56.87	0	0.00	57.00	11	4,176	0.26%
2023/03/21	3	57.00	13	56.92	56.80	-10	4,286	-0.23%
2023/03/20	7	55.64	0	55.60	55.60	7	4,364	0.16%
2023/03/17	20	58.10	0	0.00	57.90	20	4,349	0.46%
2023/03/16	7	58.53	2	58.80	58.30	5	4,469	0.11%
2023/03/15	21	58.80	5	59.58	58.50	16	4,473	0.36%
2023/03/14	1	64.90	5	65.00	64.60	-4	4,278	-0.09%
2023/03/13	0.2	65.60	0	0.00	65.50	0.2	4,489	0.00%
2023/03/10	1.2	65.85	0	0.00	66.00	1.2	4,567	0.03%
2023/03/09	3	66.90	0	0.00	66.80	3	4,610	0.07%
2023/03/07	2	67.10	0	0.00	67.10	2	4,640	0.04%
2023/03/03	4	66.08	0	0.00	66.00	4	4,712	0.08%
2023/03/01	1	66.50	0	0.00	66.40	1	4,886	0.02%
2023/02/23	3	67.20	0	0.00	67.20	3	4,913	0.06%
2023/02/21	0.2	67.80	8	67.70	67.70	-7.8	5,012	-0.16%
2023/02/20	1	67.50	1	68.00	68.10	0	5,120	0.00%
2023/02/17	0	0.00	8	68.24	67.80	-8	5,238	-0.15%
2023/02/16	0	0.00	3	67.87	68.00	-3	5,406	-0.06%
2023/02/14	8	67.20	0.8	66.70	67.20	7.2	5,461	0.13%
2023/02/13	0	0.00	10	65.80	66.10	-10	5,500	-0.18%
2023/02/10	1	65.80	0	0.00	65.60	1	5,553	0.02%
2023/02/08	0	0.00	1	66.60	66.60	-1	5,621	-0.02%
2023/02/06	1	66.40	0	0.00	66.40	1	5,757	0.02%
2023/02/03	4.3	67.55	5	67.48	67.50	-0.7	5,774	-0.01%
2023/02/02	0	0.00	1	67.80	67.90	-1	5,809	-0.02%
2023/02/01	1	67.30	0	0.00	67.40	1	5,872	0.02%
2023/01/31	9	66.78	3.5	67.07	66.90	5.5	5,928	0.09%
2023/01/16	1.3	63.87	0	0.00	63.80	1.3	5,931	0.02%
2023/01/13	0.2	64.30	1	64.00	64.00	-0.8	5,991	-0.01%
2023/01/10	0.5	64.00	0	0.00	64.00	0.5	6,318	0.01%
2023/01/09	1	64.10	0	0.00	64.00	1	6,329	0.02%
2023/01/06	1	62.80	0	0.00	63.10	1	6,363	0.02%
2023/01/05	0	0.00	0.1	63.80	63.30	-0.1	6,551	0.00%
2023/01/04	0.2	64.70	0	0.00	64.20	0.2	6,812	0.00%
2022/12/29	0	0.00	0.2	66.50	65.90	-0.2	6,996	0.00%
2022/12/28	0	0.00	2	67.90	66.90	-2	7,119	-0.03%
2022/12/27	1	67.90	0	0.00	67.90	1	7,294	0.01%
2022/12/23	0	0.00	0.2	66.43	66.70	-0.2	7,274	0.00%
2022/12/22	0	0.00	0.2	67.00	66.60	-0.2	7,234	0.00%
2022/12/21	2	64.25	0.2	64.30	64.90	1.8	7,035	0.03%
2022/12/20	3.2	64.87	2.4	64.85	64.10	0.8	6,836	0.01%
2022/12/19	2	67.50	4	66.80	67.00	-2	6,653	-0.03%
2022/12/16	3	69.73	1.2	70.72	68.70	1.8	6,402	0.03%
2022/12/15	0	69.40	3.2	69.25	69.10	-3.1	6,149	-0.05%
2022/12/14	2	69.30	3	68.67	69.30	-1	6,138	-0.02%
2022/12/13	0.1	67.00	1.4	66.94	66.90	-1.4	6,097	-0.02%
2022/12/12	9	66.69	0.6	67.42	66.50	8.5	6,108	0.14%
2022/12/09	5	69.02	5	69.13	68.90	0	6,048	0.00%
2022/12/08	7.2	69.35	4	69.10	69.10	3.2	5,996	0.05%
2022/12/07	2	70.90	4	71.10	71.30	-2	5,828	-0.03%
2022/12/06	5	70.34	4	70.83	70.00	1	5,757	0.02%
2022/12/05	2	69.90	8.7	69.94	70.40	-6.7	5,702	-0.12%
2022/12/02	1	67.20	5	67.14	67.20	-4	5,566	-0.07%
2022/12/01	1	67.20	2	67.15	66.30	-1	5,549	-0.02%
2022/11/30	0.5	66.00	1	66.30	66.30	-0.5	5,543	-0.01%
2022/11/29	0.2	65.90	1	65.90	66.10	-0.8	5,555	-0.01%
2022/11/28	1	65.20	1.2	66.04	66.10	-0.2	5,623	0.00%
2022/11/25	2.1	66.34	1	67.10	66.00	1.1	5,670	0.02%
2022/11/24	4	65.60	2.9	66.35	66.80	1.1	5,627	0.02%
2022/11/23	5	64.90	0	0.00	65.00	5	5,536	0.09%
2022/11/21	0	0.00	3	65.17	64.10	-3	5,480	-0.05%
2022/11/18	2.1	64.30	1	64.00	64.00	1.1	5,485	0.02%
2022/11/17	3.2	63.88	9	64.17	63.90	-5.8	5,456	-0.11%
2022/11/16	1.7	65.74	2	65.55	65.20	-0.3	5,409	-0.01%
2022/11/15	0	0.00	2.2	66.67	67.10	-2.2	5,317	-0.04%
2022/11/14	8.1	65.28	3.4	64.66	65.00	4.7	5,222	0.09%
2022/11/11	0	0.00	5	62.26	62.70	-5	5,066	-0.10%
2022/11/10	0.1	60.40	6	61.00	61.10	-5.9	5,028	-0.12%
2022/11/09	3	61.90	1.5	61.50	61.50	1.5	5,132	0.03%
2022/11/08	1	61.00	8.4	61.00	61.20	-7.4	5,205	-0.14%
2022/11/07	0.2	58.90	21	59.40	59.30	-20.8	5,240	-0.40%
2022/11/04	1	59.10	0.4	59.40	59.60	0.6	5,279	0.01%
2022/11/03	12.6	58.67	1	59.10	59.20	11.6	5,334	0.22%
2022/11/02	0.5	58.40	8.1	57.95	58.60	-7.6	5,400	-0.14%
2022/11/01	5	56.70	6	56.22	56.70	-1	5,495	-0.02%
2022/10/31	5	55.30	1	55.20	55.20	4	5,540	0.07%
2022/10/28	3.1	55.70	1.1	55.70	55.80	2	5,610	0.03%
2022/10/27	1	54.20	5.1	54.18	54.80	-4.1	5,593	-0.07%
2022/10/26	0	0.00	1	52.80	52.80	-1	5,660	-0.02%
2022/10/25	2	52.90	0.1	52.70	52.60	1.9	6,121	0.03%
2022/10/24	0	0.00	1.1	53.40	52.90	-1.1	6,126	-0.02%
2022/10/21	2	53.75	1	54.30	53.70	1	6,112	0.02%
2022/10/20	0	0.00	1	53.50	53.40	-1	6,148	-0.02%
2022/10/19	10	52.60	4.1	52.93	52.30	5.9	6,231	0.09%
2022/10/18	0	0.00	1	51.30	51.40	-1	6,302	-0.02%
2022/10/17	0	0.00	7	50.29	50.90	-7	6,854	-0.10%
2022/10/14	0	0.00	41	51.32	51.00	-41	6,956	-0.59%
2022/10/13	2	51.00	5	50.90	50.90	-3	7,122	-0.04%
2022/10/12	0	0.00	66	53.64	53.60	-66	6,937	-0.95%
2022/10/11	3	50.05	11	50.44	50.10	-8	6,663	-0.12%
2022/10/07	21	51.39	6	50.95	51.00	15	6,601	0.23%
2022/10/06	0	0.00	27.5	50.46	50.60	-27.5	6,516	-0.42%
2022/10/05	40	50.30	33.5	50.25	50.00	6.5	6,463	0.10%
2022/10/04	61	49.71	7	49.58	49.65	54	6,343	0.85%
2022/10/03	0	0.00	0.2	50.40	50.30	-0.2	6,162	0.00%
2022/09/30	0.1	49.85	0	0.00	51.10	0.1	6,152	0.00%
2022/09/28	0.1	50.80	0	0.00	50.50	0.1	6,156	0.00%
2022/09/26	0.1	51.00	3	51.00	51.40	-2.9	6,133	-0.05%
2022/09/23	2	52.05	1	52.10	52.10	1	6,099	0.02%
2022/09/22	0	0.00	7	52.04	52.40	-7	6,093	-0.11%
2022/09/21	0	0.00	1.2	52.96	52.60	-1.2	6,041	-0.02%
2022/09/20	0	0.00	2	52.50	52.50	-2	5,984	-0.03%
2022/09/19	0	0.00	5	52.28	52.60	-5	5,970	-0.08%
2022/09/16	1.1	53.19	0	0.00	53.30	1.1	5,887	0.02%
2022/09/14	1	54.10	0	0.00	54.10	1	5,847	0.02%
2022/09/08	2	54.90	3	55.30	54.90	-1	5,858	-0.02%
2022/09/07	3.1	55.50	20	55.31	55.20	-16.9	5,795	-0.29%
2022/09/06	1	58.80	0	0.00	57.90	1	5,722	0.02%
2022/09/05	0	0.00	5	60.06	59.40	-5	5,698	-0.09%
2022/09/02	7	60.19	0	0.00	60.10	7	5,705	0.12%
2022/09/01	3	62.23	0	0.00	62.50	3	5,643	0.05%
2022/08/30	0	0.00	4	65.77	66.00	-4	5,581	-0.07%
2022/08/29	2	64.90	5	64.90	65.30	-3	5,569	-0.05%
2022/08/26	1	66.90	0	0.00	66.80	1	5,540	0.02%
2022/08/25	1	65.10	0.8	64.94	65.00	0.2	5,496	0.00%
2022/08/23	0.1	65.40	0	0.00	65.20	0.1	5,494	0.00%
2022/08/22	1	66.30	0	0.00	66.40	1	5,526	0.02%
2022/08/19	2	65.10	5.1	65.05	65.80	-3.1	5,520	-0.06%
2022/08/17	0	0.00	5.6	66.03	66.30	-5.6	5,508	-0.10%
2022/08/16	10	65.00	19	66.57	66.30	-9	5,509	-0.16%
2022/08/15	7	67.54	15	68.08	68.70	-8	5,406	-0.15%
2022/08/12	5	63.80	9	64.51	65.30	-4	5,302	-0.08%
2022/08/11	10.4	62.45	6	62.82	63.70	4.4	5,286	0.08%
2022/08/10	4	61.55	1	62.60	61.00	3	5,273	0.06%
2022/08/09	11.4	60.35	8	60.56	60.70	3.4	5,321	0.06%
2022/08/08	62	64.80	194	64.89	64.50	-132	5,342	-2.47%	大賣/鉅額交易
2022/08/05	1	64.70	0	0.00	65.00	1	5,284	0.02%
2022/08/04	4	63.08	3.2	62.34	63.70	0.8	5,441	0.01%
2022/08/03	1	65.70	0	0.00	65.00	1	5,496	0.02%
2022/08/02	2.4	65.25	0	0.00	65.90	2.4	5,716	0.04%
2022/08/01	17	62.52	19	62.16	65.50	-2	6,231	-0.03%
2022/07/29	4.1	61.60	1	61.60	61.60	3.1	5,753	0.05%
2022/07/28	5.1	68.55	9	68.41	68.40	-3.9	5,718	-0.07%
2022/07/27	7.2	68.53	1	67.90	69.10	6.2	5,796	0.11%
2022/07/26	15.1	70.46	1	71.10	69.30	14.1	5,796	0.24%
2022/07/25	77.1	66.18	42	66.57	67.90	35.1	5,627	0.62%
2022/07/22	33.2	66.73	7.9	65.77	66.60	25.3	5,429	0.47%
2022/07/21	0.1	65.70	0.1	65.70	65.70	0	5,007	0.00%
2022/07/20	7	72.91	36	72.90	72.90	-29	4,995	-0.58%
2022/07/19	0.2	80.85	0	0.00	80.90	0.2	4,811	0.00%
2022/07/18	0	0.00	2	80.70	80.50	-2	4,803	-0.04%
2022/07/15	0	0.00	0.1	78.50	78.30	-0.1	4,784	0.00%
2022/07/14	0	0.00	1	78.30	78.40	-1	4,787	-0.02%
2022/07/13	0	0.00	3	78.40	78.00	-3	4,809	-0.06%
2022/07/11	0.1	77.60	0	0.00	77.60	0.1	4,875	0.00%
2022/07/08	0.1	76.60	0	0.00	76.90	0.1	4,849	0.00%
2022/07/07	0.1	74.70	2	75.15	75.80	-1.9	4,868	-0.04%
2022/07/06	0.1	74.90	0	0.00	74.50	0.1	4,955	0.00%
2022/07/05	1.1	74.56	2	75.65	76.30	-0.9	4,990	-0.02%
2022/07/04	0.1	73.60	1.2	74.78	74.50	-1.1	4,992	-0.02%
2022/07/01	1.7	76.08	1.1	74.32	73.50	0.6	5,045	0.01%
2022/06/30	1.2	78.03	1	78.00	77.60	0.2	4,978	0.00%
2022/06/29	0.1	79.40	0	0.00	79.80	0.1	4,966	0.00%
2022/06/28	2.1	79.69	0	0.00	80.00	2.1	4,983	0.04%
2022/06/27	1	80.30	0	0.00	80.80	1	5,006	0.02%
2022/06/24	0.1	79.40	1	79.60	79.60	-0.9	5,041	-0.02%
2022/06/23	1.3	78.40	2.5	78.12	78.20	-1.2	5,069	-0.02%
2022/06/22	0.6	79.67	0	0.00	79.10	0.6	5,110	0.01%
2022/06/21	0.3	80.97	34	80.00	81.40	-33.7	5,123	-0.66%
2022/06/20	4.4	79.01	0	0.00	78.80	4.4	5,159	0.09%
2022/06/17	1.1	82.31	0	0.00	82.60	1.1	5,198	0.02%
2022/06/16	3	83.03	1	83.70	82.40	2	5,186	0.04%
2022/06/15	0	0.00	10	84.70	84.30	-10	5,201	-0.19%
2022/06/14	2	83.30	1	84.00	84.00	1	5,223	0.02%
2022/06/13	1	84.00	0	0.00	84.00	1	5,256	0.02%
2022/06/10	0.1	87.50	2	87.15	87.20	-1.9	5,238	-0.04%
2022/06/08	0.1	85.70	2	85.70	85.50	-1.9	5,261	-0.04%
2022/06/07	0.5	85.00	0	0.00	85.00	0.5	5,310	0.01%
2022/06/02	2	84.40	4	84.40	84.40	-2	5,475	-0.04%
2022/05/31	3.5	85.06	0.6	85.00	85.10	2.9	5,623	0.05%
2022/05/30	0	0.00	2	85.00	85.10	-2	5,656	-0.04%
2022/05/27	0.2	82.94	2	82.95	83.20	-1.8	5,653	-0.03%
2022/05/24	5	82.24	1	83.80	81.50	4	6,042	0.07%
2022/05/23	3	83.17	2	83.10	83.20	1	6,136	0.02%
2022/05/20	6	82.45	1	82.30	82.30	5	6,238	0.08%
2022/05/19	2.1	81.41	4	82.10	81.90	-1.9	6,341	-0.03%
2022/05/18	2	85.00	1	84.80	84.10	1	6,319	0.02%
2022/05/17	3.1	83.10	0	0.00	83.80	3.1	6,370	0.05%
2022/05/16	1.2	81.66	0	0.00	81.00	1.2	6,264	0.02%
2022/05/13	10.1	82.43	8	82.81	82.90	2.1	6,165	0.03%
2022/05/12	4.1	83.01	6	82.83	82.00	-2	6,064	-0.03%
2022/05/11	4.3	86.86	0	0.00	86.50	4.3	5,834	0.07%
2022/05/10	7.2	88.38	4	87.68	87.60	3.2	5,686	0.06%
2022/05/09	32.3	93.83	18	93.02	91.00	14.3	5,402	0.26%
2022/05/06	5	101.00	8.2	101.00	101.00	-3.2	4,760	-0.07%
2022/05/04	8	119.25	6	122.00	124.00	2	4,793	0.04%
2022/04/29	31	114.08	0	0.00	115.50	31	4,632	0.67%
2022/04/28	0	0.00	0.1	112.00	112.00	-0.1	4,635	0.00%
2022/04/27	0.1	111.50	3	111.83	112.50	-2.9	4,626	-0.06%
2022/04/26	0	0.00	2.5	109.90	110.50	-2.5	4,485	-0.06%
2022/04/25	26	100.00	0	0.00	100.50	26	4,396	0.59%
2022/04/22	2	103.00	0	0.00	103.50	2	4,382	0.05%
2022/04/19	2	103.00	0	0.00	103.00	2	4,538	0.04%
2022/04/18	0.3	102.10	0	0.00	102.00	0.3	4,632	0.01%
2022/04/15	0.1	106.00	0	0.00	106.00	0.1	4,564	0.00%
2022/04/14	0.1	108.00	0.1	108.00	107.50	0	4,598	0.00%
2022/04/12	1	108.00	5	108.00	107.00	-4	4,665	-0.09%
2022/04/11	1.2	113.13	0	0.00	113.00	1.2	4,572	0.03%
2022/04/08	0.1	115.50	0	0.00	116.00	0.1	4,553	0.00%
2022/04/06	5	117.00	0	0.00	117.50	5	4,541	0.11%
2022/04/01	0.1	116.00	0	0.00	116.50	0.1	4,530	0.00%
2022/03/29	1	117.00	0	0.00	117.50	1	4,686	0.02%
2022/03/28	0	0.00	1	114.00	116.00	-1	4,814	-0.02%
2022/03/23	1	113.00	4	114.38	115.50	-3	5,195	-0.06%
2022/03/22	0	0.00	0.1	114.50	114.50	-0.1	5,189	0.00%
2022/03/18	0.2	109.50	0	0.00	108.50	0.2	5,182	0.00%
2022/03/17	1	107.00	0	0.00	107.50	1	5,236	0.02%
2022/03/16	4.3	106.91	11	105.41	104.50	-6.7	5,235	-0.13%
2022/03/15	0	0.00	6	106.50	106.00	-6	5,194	-0.12%
2022/03/14	1	107.50	1	107.50	107.50	0	5,214	0.00%
2022/03/11	1	107.50	0	0.00	108.50	1	5,224	0.02%
2022/03/10	3.3	110.02	0	0.00	110.00	3.3	5,234	0.06%
2022/03/09	0.7	105.71	0	0.00	107.00	0.7	5,237	0.01%
2022/03/08	1.6	104.24	0	0.00	103.50	1.6	5,279	0.03%
2022/03/07	1.4	108.82	2	108.00	109.50	-0.6	5,186	-0.01%
2022/03/04	0.2	115.50	0	0.00	115.00	0.2	5,094	0.00%
2022/03/03	2	117.00	0	0.00	117.50	2	5,115	0.04%
2022/03/02	0.2	114.50	0	0.00	116.00	0.2	5,103	0.00%
2022/03/01	22	114.45	1	114.50	115.00	21	5,084	0.41%
2022/02/24	3	115.67	5.1	115.22	113.00	-2.1	5,019	-0.04%
2022/02/23	2.2	114.68	4.2	116.21	117.50	-2	4,797	-0.04%
2022/02/22	1.3	111.15	1	111.00	112.00	0.3	4,706	0.01%
2022/02/21	0	0.00	5	110.50	113.00	-5	4,609	-0.11%
2022/02/17	0	0.00	9.3	107.08	107.00	-9.3	4,518	-0.21%
2022/02/16	2.1	103.00	0	0.00	103.00	2.1	4,484	0.05%
2022/02/15	0	0.00	4	101.75	102.00	-4	4,479	-0.09%
2022/02/14	1	100.50	0	0.00	100.00	1	4,450	0.02%
2022/02/11	0	0.00	1	101.00	100.50	-1	4,436	-0.02%
2022/02/09	0	0.00	1	99.70	99.80	-1	4,440	-0.02%
2022/02/07	0	0.00	4	98.55	98.80	-4	4,483	-0.09%
2022/01/25	6.4	94.29	0	0.00	93.80	6.4	4,598	0.14%
2022/01/24	0	95.80	1	93.60	95.90	-1	4,658	-0.02%
2022/01/21	8	97.09	3	96.10	96.10	5	4,708	0.11%
2022/01/20	6	98.10	15.1	98.94	98.70	-9.1	4,720	-0.19%
2022/01/19	13	99.63	0	0.00	99.20	13	4,873	0.27%
2022/01/18	0	0.00	0.4	101.50	101.50	-0.4	4,960	-0.01%
2022/01/17	10	101.50	22	102.00	102.00	-12	5,044	-0.24%
2022/01/14	12.6	99.91	0	0.00	100.00	12.6	5,128	0.25%
2022/01/11	0.5	99.38	6	101.33	102.50	-5.5	5,114	-0.11%
2022/01/10	7	98.30	3	99.03	99.30	4	5,035	0.08%
2022/01/06	0.1	100.50	2	100.50	100.50	-1.9	5,016	-0.04%
2022/01/04	0.2	97.10	20	96.95	98.10	-19.8	5,083	-0.39%
2022/01/03	0	0.00	3	97.30	97.40	-3	5,126	-0.06%
2021/12/30	2	97.85	2	97.55	97.50	0	5,151	0.00%
2021/12/28	20.9	96.20	2	96.30	96.20	18.9	5,276	0.36%
2021/12/27	10	96.45	0	0.00	96.10	10	5,496	0.18%
2021/12/24	0	0.00	6	95.80	96.30	-6	5,611	-0.11%
2021/12/23	4.1	94.11	1	94.40	94.40	3.1	5,630	0.06%
2021/12/22	18	94.66	6.3	94.14	94.10	11.8	5,572	0.21%
2021/12/21	1.2	96.53	0	0.00	96.30	1.2	5,570	0.02%
2021/12/20	1	92.90	0	0.00	94.20	1	5,722	0.02%
2021/12/17	0.1	92.52	3	92.30	93.40	-2.9	5,685	-0.05%
2021/12/16	2.1	93.50	1	93.10	93.10	1.1	5,844	0.02%
2021/12/15	2.2	93.66	1	94.20	94.20	1.2	6,185	0.02%
2021/12/14	0	0.00	2	92.50	92.50	-2	6,310	-0.03%
2021/12/13	6.1	93.92	1	93.50	93.50	5.1	6,365	0.08%
2021/12/10	23.1	96.07	0	0.00	95.80	23.1	6,527	0.35%
2021/12/09	4	97.03	0	0.00	97.00	4	6,649	0.06%
2021/12/08	0.1	98.30	0	0.00	97.70	0.1	6,843	0.00%
2021/12/07	0.2	97.50	0	0.00	98.60	0.2	6,889	0.00%
2021/12/06	0	0.00	1	96.50	96.50	-1	6,922	-0.01%
2021/12/03	5	97.02	0.2	97.15	97.10	4.8	6,968	0.07%
2021/12/02	7	97.77	8.2	97.20	97.10	-1.2	6,977	-0.02%
2021/12/01	2	99.00	0	0.00	100.00	2	7,010	0.03%
2021/11/30	2.7	101.11	0.6	101.00	100.00	2.1	7,034	0.03%
2021/11/29	3	99.07	1.2	99.39	99.10	1.8	7,095	0.03%
2021/11/26	0	102.50	2	100.50	100.50	-2	7,131	-0.03%
2021/11/25	1	103.00	0	0.00	103.00	1	7,181	0.01%
2021/11/24	0.6	103.49	0	0.00	103.50	0.6	7,201	0.01%
2021/11/23	2	104.00	0.2	105.95	104.00	1.9	7,182	0.03%
2021/11/22	0.2	106.13	0.3	106.50	106.50	-0.1	7,119	0.00%
2021/11/19	1.1	108.05	19	108.26	107.50	-17.9	7,089	-0.25%
2021/11/18	4.1	110.88	1	110.50	110.50	3.1	7,070	0.04%
2021/11/17	4.2	108.74	1	110.00	110.00	3.2	7,049	0.05%
2021/11/16	4	108.25	1	108.50	109.00	3	7,030	0.04%
2021/11/15	1.1	110.00	1	110.50	110.50	0.1	7,020	0.00%
2021/11/12	1	104.00	0	0.00	105.00	1	6,951	0.01%
2021/11/11	1	103.50	9.1	103.51	104.00	-8.1	6,996	-0.12%
2021/11/10	0.2	103.50	1	104.50	103.00	-0.8	7,055	-0.01%
2021/11/08	0.1	102.50	1	103.50	102.50	-0.9	7,157	-0.01%
2021/11/05	3	101.83	1	102.00	102.00	2	7,166	0.03%
2021/11/04	0.1	105.00	0	0.00	104.50	0.1	7,128	0.00%
2021/11/03	0	0.00	14	106.00	106.00	-14	7,109	-0.20%
2021/11/02	1.1	108.31	2	105.00	104.00	-1	7,065	-0.01%
2021/11/01	1	108.50	3	109.83	110.00	-2	6,976	-0.03%
2021/10/29	1.5	106.91	4	106.63	108.50	-2.6	6,886	-0.04%
2021/10/28	4	103.25	3	103.83	104.50	1	6,811	0.01%
2021/10/27	4.1	100.73	0	0.00	104.00	4.1	6,774	0.06%
2021/10/26	3	95.39	2	97.25	98.80	1	6,607	0.02%
2021/10/25	13	93.33	4	93.20	93.20	9	6,519	0.14%
2021/10/22	0	0.00	0.1	93.10	93.90	-0.1	6,455	0.00%
2021/10/21	0	0.00	2	89.50	89.80	-2	6,409	-0.03%
2021/10/20	1	88.80	1	88.80	88.80	0	6,408	0.00%
2021/10/18	1.1	88.14	1	89.30	89.00	0.1	6,436	0.00%
2021/10/15	1	87.90	0	0.00	87.70	1	6,418	0.02%
2021/10/14	1.1	86.26	0	0.00	87.20	1.1	6,434	0.02%
2021/10/13	14	85.62	4	85.80	85.80	10	6,473	0.15%
2021/10/12	8	88.46	1.5	88.83	88.00	6.5	6,377	0.10%
2021/10/08	2	90.70	0.1	91.00	90.60	1.9	6,330	0.03%
2021/10/07	1	89.80	5	90.00	90.00	-4	6,285	-0.06%
2021/10/06	0	0.00	5.2	92.33	89.30	-5.2	6,285	-0.08%
2021/10/05	10	90.15	0	0.00	89.20	10	6,247	0.16%
2021/10/04	7.1	93.33	4	89.75	89.70	3.1	6,383	0.05%
2021/10/01	3.2	123.50	2	124.00	124.00	1.2	6,331	0.02%
2021/09/30	3.1	127.17	3.1	127.18	128.00	0	6,261	0.00%
2021/09/29	1.1	124.01	2	124.50	123.50	-0.9	6,174	-0.02%
2021/09/28	5	124.40	6	122.42	125.00	-1	6,113	-0.02%
2021/09/27	7.1	122.65	3	119.33	120.50	4.1	5,939	0.07%
2021/09/24	3	133.00	2	133.00	132.00	1	5,575	0.02%
2021/09/23	7.2	130.44	12	132.46	133.50	-4.8	5,454	-0.09%
2021/09/22	11	133.50	3	137.67	131.50	8	5,182	0.16%
2021/09/17	5	140.30	9.2	142.75	146.00	-4.2	4,843	-0.09%
2021/09/16	5.1	136.61	3	137.50	138.00	2.1	4,705	0.05%
2021/09/15	2.1	136.02	3	139.00	138.00	-1	4,610	-0.02%
2021/09/14	13	130.62	4	132.13	135.50	9	4,370	0.21%
2021/09/13	9	130.33	3.4	129.79	129.50	5.6	4,221	0.13%
2021/09/10	2.4	127.83	0	0.00	129.50	2.4	4,038	0.06%
2021/09/09	0	0.00	1.1	123.69	125.00	-1.1	3,986	-0.03%
2021/09/08	2.2	121.32	1	122.00	121.50	1.2	3,926	0.03%
2021/09/07	0	0.00	1.1	125.50	125.50	-1.1	3,840	-0.03%
2021/09/06	0	0.00	6.6	122.17	121.50	-6.6	3,781	-0.17%
2021/09/03	2	116.00	0.2	116.00	117.00	1.8	3,655	0.05%
2021/09/02	3.3	114.20	0	0.00	116.00	3.3	3,598	0.09%
2021/09/01	12.7	114.36	0	0.00	117.00	12.7	3,509	0.36%
2021/08/31	13.1	110.98	7.6	106.80	111.00	5.5	3,391	0.16%
2021/08/30	1.1	104.48	0	0.00	105.50	1.1	3,298	0.03%
2021/08/27	0.1	102.00	0.1	100.50	102.50	0	3,244	0.00%
2021/08/26	0.1	100.50	0	0.00	100.50	0.1	3,221	0.00%
2021/08/24	1	97.30	0	0.00	98.40	1	3,232	0.03%
2021/08/20	1	95.00	0	0.00	95.00	1	3,223	0.03%
2021/08/19	0	0.00	1	97.20	95.60	-1	3,215	-0.03%
2021/08/18	1	97.80	2	99.45	99.80	-1	3,177	-0.03%
2021/08/17	1	99.60	1	98.00	98.10	0	3,157	0.00%
2021/08/16	1	102.50	3	103.17	102.00	-2	3,112	-0.06%
2021/08/13	3	102.00	2.1	101.48	102.50	0.9	3,082	0.03%
2021/08/12	1	95.90	1	97.50	98.20	0	2,985	0.00%
2021/08/11	0	0.00	2	95.55	96.60	-2	3,004	-0.07%
2021/08/10	0	0.00	3	93.30	93.00	-3	3,018	-0.10%
2021/08/09	1	92.00	0	0.00	93.90	1	3,103	0.03%
2021/08/06	0	0.00	3	93.30	93.20	-3	3,206	-0.09%
2021/08/04	1	95.50	2	95.90	95.30	-1	3,365	-0.03%
2021/08/02	6.3	97.97	0	0.00	98.00	6.3	3,529	0.18%
2021/07/30	4	98.03	0	0.00	98.00	4	3,496	0.11%
2021/07/29	1	98.70	0	0.00	98.70	1	3,513	0.03%
2021/07/28	2	97.00	1	95.60	96.60	1	3,538	0.03%
2021/07/26	1	103.50	0	0.00	103.00	1	3,548	0.03%
2021/07/23	1	102.00	10	100.65	102.00	-9	3,488	-0.26%
2021/07/22	0	0.00	11.6	98.27	98.10	-11.6	3,418	-0.34%
2021/07/21	1	97.70	0	0.00	97.60	1	3,421	0.03%
2021/07/19	11	98.21	9	99.30	98.20	2	3,473	0.06%
2021/07/16	9	97.70	0	0.00	98.00	9	3,494	0.26%
2021/07/15	0	0.00	1	96.60	97.20	-1	3,513	-0.03%
2021/07/13	12	97.29	14	96.37	96.10	-2	3,629	-0.06%
2021/07/12	33	97.98	24	98.31	98.20	9	3,627	0.25%
2021/07/09	14	98.71	3	97.07	97.70	11	3,592	0.31%
2021/07/08	3	93.50	11	93.76	99.00	-8	3,394	-0.24%
2021/07/07	2	90.45	2.1	90.10	90.00	-0.1	3,301	0.00%
2021/07/06	0.2	88.30	0	0.00	87.90	0.2	3,262	0.00%
2021/07/02	0	0.00	1.4	88.05	87.90	-1.4	3,401	-0.04%
2021/06/30	0.1	88.00	0	0.00	87.90	0.1	3,444	0.00%
2021/06/29	1	87.90	0	0.00	87.90	1	3,493	0.03%
2021/06/28	1	89.00	1	87.00	88.80	0	3,503	0.00%
2021/06/25	0.1	86.20	1	86.60	86.50	-0.9	3,497	-0.03%
2021/06/24	0	0.00	2	84.60	85.20	-2	3,737	-0.05%
2021/06/21	0	0.00	1	82.20	82.20	-1	4,024	-0.02%
2021/06/15	0	0.00	40	84.60	84.80	-40	4,225	-0.95%
2021/06/09	0	0.00	1	82.50	82.90	-1	4,341	-0.02%
2021/06/08	1	83.30	0	0.00	83.10	1	4,370	0.02%
2021/06/07	0	0.00	1	83.20	83.20	-1	4,463	-0.02%
2021/06/04	2	83.50	5	83.50	83.50	-3	4,489	-0.07%
2021/05/31	0	0.00	2	83.20	82.90	-2	4,651	-0.04%
2021/05/28	3	82.90	3	82.80	82.80	0	4,665	0.00%
2021/05/27	1	82.20	0.2	82.50	82.30	0.8	4,708	0.02%
2021/05/26	1	83.10	8.2	82.61	83.10	-7.2	4,747	-0.15%
2021/05/25	1	83.00	0	0.00	82.90	1	4,770	0.02%
2021/05/21	4	81.40	0	0.00	82.20	4	4,866	0.08%
2021/05/20	0	0.00	0.2	81.60	81.10	-0.2	4,900	0.00%
2021/05/19	5	81.52	3.1	81.12	81.10	1.9	4,907	0.04%
2021/05/18	2.1	80.61	2	81.80	81.80	0.1	4,954	0.00%
2021/05/17	0.4	80.95	3	79.43	78.20	-2.6	4,939	-0.05%
2021/05/14	4.5	83.57	1	84.80	82.90	3.5	4,847	0.07%
2021/05/13	10	81.19	10	80.90	81.10	0	4,728	0.00%
2021/05/12	5	81.36	0	0.00	81.70	5	4,657	0.11%
2021/05/11	15	88.23	10.3	87.48	86.50	4.7	4,518	0.10%
2021/05/10	0.3	88.00	0.2	88.30	88.80	0.1	4,399	0.00%
2021/05/07	6	85.25	6	86.00	86.00	0	4,331	0.00%
2021/05/06	20.6	85.56	20	84.80	84.80	0.6	4,320	0.01%
2021/05/05	0	0.00	8	85.39	84.90	-8	4,280	-0.19%
2021/05/04	7	83.29	0	0.00	83.20	7	4,211	0.17%
2021/05/03	0.3	85.90	13	86.44	85.50	-12.8	4,142	-0.31%
2021/04/29	1	85.20	1	85.60	85.20	0	4,102	0.00%
2021/04/28	1	86.10	0	0.00	86.20	1	4,075	0.02%
2021/04/27	0.2	86.80	0	0.00	86.80	0.2	4,072	0.00%
2021/04/26	0	0.00	1	85.00	86.80	-1	4,042	-0.02%
2021/04/23	5	83.34	9	83.59	83.90	-4	3,948	-0.10%
2021/04/22	2.2	84.43	0.6	85.00	82.80	1.7	3,936	0.04%
2021/04/21	3	83.03	6	83.77	83.90	-3	3,854	-0.08%
2021/04/20	4	82.90	0	0.00	83.40	4	3,839	0.10%
2021/04/19	12	82.32	6.8	82.69	82.30	5.2	3,822	0.14%
2021/04/16	24.2	80.32	24	80.40	80.40	0.2	3,714	0.01%
2021/04/15	0.6	79.75	0.1	79.80	80.20	0.5	3,689	0.01%
2021/04/13	0	0.00	11.1	80.48	79.20	-11.1	3,647	-0.30%
2021/04/12	0	0.00	20.2	79.02	79.40	-20.2	3,614	-0.56%
2021/04/09	0.1	78.70	0	0.00	78.60	0.1	3,580	0.00%
2021/04/08	5	77.80	0	0.00	79.00	5	3,552	0.14%
2021/04/07	0.2	79.20	0	0.00	79.20	0.2	3,420	0.00%
2021/04/06	1	79.00	8.2	79.00	79.20	-7.2	3,404	-0.21%
2021/04/01	1	79.50	0	0.00	79.10	1	3,361	0.03%
2021/03/31	11.2	79.04	40	79.31	79.70	-28.9	3,306	-0.87%
2021/03/30	50.2	78.46	2	78.40	78.40	48.2	3,270	1.47%
2021/03/29	24	77.63	30	77.80	78.70	-6	3,233	-0.19%
2021/03/26	21	80.24	1	80.30	80.30	20	2,985	0.67%
2021/03/25	46.3	79.00	40	80.11	80.10	6.3	2,951	0.21%
2021/03/24	1	80.80	20	80.55	80.10	-19	2,915	-0.65%
2021/03/23	20	82.80	3	82.63	83.40	17	2,719	0.63%
2021/03/22	0	0.00	9	80.44	82.50	-9	2,676	-0.34%
2021/03/19	6	81.03	105	81.47	80.10	-99	2,645	-3.74%	大賣/
2021/03/18	0	0.00	2	82.70	82.50	-2	2,508	-0.08%
2021/03/17	77.1	82.50	0	0.00	83.10	77.1	2,457	3.14%
2021/03/16	34	81.10	1	81.70	81.80	33	2,415	1.37%
2021/03/15	20	80.30	23	80.02	80.20	-3	2,389	-0.13%
2021/03/12	0.6	78.70	4	78.50	79.40	-3.4	2,372	-0.14%
2021/03/11	1.1	78.96	10	79.58	78.70	-8.9	2,364	-0.38%
2021/03/10	0	0.00	1	78.50	78.00	-1	2,283	-0.04%
2021/03/09	2	77.50	0	0.00	78.50	2	2,267	0.09%
2021/03/08	1	77.00	1	77.20	77.30	0	2,218	0.00%
2021/03/05	0	0.00	1	76.30	75.90	-1	2,178	-0.05%
2021/03/04	0.1	75.40	0	0.00	76.00	0.1	2,206	0.00%
2021/03/03	0.1	75.10	0	0.00	75.50	0.1	2,149	0.00%
2021/03/02	5	76.10	0	0.00	75.30	5	2,122	0.24%
2021/02/26	1.1	75.43	201	74.96	74.90	-199.9	2,072	-9.65%	大賣/鉅額交易
2021/02/25	200.1	74.46	0	0.00	74.70	200.1	2,017	9.92%	大買/鉅額交易
2021/02/24	2	74.80	0	0.00	73.80	2	2,009	0.10%
2021/02/22	2.3	73.62	0	0.00	73.40	2.3	1,876	0.12%
2021/02/18	0	0.00	3	71.90	72.30	-3	1,823	-0.16%
2021/02/17	0	0.00	3	69.40	69.90	-3	1,790	-0.17%
2021/01/21	3	68.50	0	0.00	68.30	3	1,816	0.17%
2021/01/13	0	0.00	0.7	70.20	70.20	-0.7	1,819	-0.04%
2021/01/12	2	70.00	1	70.30	69.30	1	1,791	0.06%
2021/01/05	0	0.00	1	71.40	71.00	-1	1,698	-0.06%
2020/12/31	0	0.00	1	69.90	69.70	-1	1,648	-0.06%
2020/12/30	1	69.50	0	0.00	69.80	1	1,641	0.06%
2020/12/29	0	0.00	0.4	69.70	69.40	-0.4	1,631	-0.03%
2020/12/16	0	0.00	2	68.50	68.90	-2	1,544	-0.13%
2020/12/14	2	68.60	0	0.00	68.40	2	1,519	0.13%
2020/12/11	4	69.20	0	0.00	68.70	4	1,515	0.26%
2020/12/10	5	69.06	0	0.00	69.10	5	1,500	0.33%
2020/12/09	7	69.86	2	69.50	69.30	5	1,487	0.34%
2020/12/08	0	0.00	1	70.10	69.90	-1	1,466	-0.07%
2020/12/04	0	0.00	1	70.60	70.60	-1	1,408	-0.07%
2020/12/01	0	0.00	1	70.00	69.80	-1	1,364	-0.07%
2020/11/30	3	69.63	2	70.20	69.60	1	1,362	0.07%
2020/11/23	0	0.00	0.1	69.10	69.00	-0.1	1,513	-0.01%
2020/11/17	3	69.00	1	69.30	69.30	2	1,533	0.13%
2020/11/16	0.5	68.60	0	0.00	68.60	0.5	1,553	0.03%
2020/11/13	2	68.00	0	0.00	68.60	2	1,542	0.13%
2020/11/12	1	67.80	0	0.00	67.30	1	1,502	0.07%
2020/11/11	0	0.00	4	68.00	68.00	-4	1,509	-0.26%
2020/11/10	0	0.00	1	67.40	67.30	-1	1,546	-0.06%
2020/11/06	0.1	66.69	0	0.00	66.10	0.1	1,566	0.00%
2020/11/05	0.1	66.10	0	0.00	66.50	0.1	1,594	0.00%
2020/10/27	5	67.00	0	0.00	66.80	5	1,618	0.31%
2020/10/26	0	0.00	1	66.40	66.20	-1	1,604	-0.06%
2020/10/13	1	64.70	0	0.00	65.50	1	1,808	0.06%
2020/09/24	0	0.00	1	64.30	64.50	-1	2,396	-0.04%
2020/09/21	1	66.40	0	0.00	66.50	1	2,489	0.04%
2020/09/09	1	66.90	0	0.00	67.60	1	2,669	0.04%
2020/09/01	2	68.45	0	0.00	68.30	2	2,925	0.07%
2020/08/31	1	69.60	0	0.00	69.60	1	2,939	0.03%
2020/08/25	1	65.50	0	0.00	66.50	1	2,979	0.03%
2020/08/19	1	67.20	0	0.00	66.10	1	3,642	0.03%
2020/08/17	1	65.50	0.6	65.50	65.40	0.4	3,613	0.01%
2020/08/14	1	65.40	1	65.60	65.50	0	3,624	0.00%
2020/08/13	0	0.00	3	67.00	67.20	-3	3,576	-0.08%
2020/08/12	0	0.00	2	66.90	67.00	-2	3,596	-0.06%
2020/08/07	0	0.00	1	65.60	65.60	-1	3,648	-0.03%
2020/08/04	1	65.00	4	64.85	65.10	-3	3,719	-0.08%
2020/08/03	0	0.00	1	64.70	64.50	-1	3,733	-0.03%
2020/07/29	1	64.30	0	0.00	64.30	1	3,723	0.03%
2020/07/27	2	63.55	2	63.45	64.00	0	3,752	0.00%
2020/07/20	0	0.00	2	64.90	65.20	-2	3,693	-0.05%
2020/07/17	0	0.00	1	65.30	65.30	-1	3,679	-0.03%
2020/07/16	3	66.60	5	66.92	66.10	-2	3,652	-0.05%
2020/07/15	4	71.53	0	0.00	71.40	4	3,554	0.11%
2020/07/14	1	71.40	0	0.00	71.30	1	3,480	0.03%
2020/07/13	0	0.00	2	72.00	71.80	-2	3,426	-0.06%
2020/07/10	3	71.40	0	0.00	71.10	3	3,372	0.09%
2020/07/08	1	71.90	0	0.00	71.90	1	3,314	0.03%
2020/07/03	0	0.00	0.1	71.90	71.90	-0.1	3,245	0.00%
2020/06/30	1	70.60	1	70.20	70.80	0	3,182	0.00%
2020/06/23	20.1	68.50	0	0.00	69.00	20.1	3,176	0.63%
2020/06/22	3	68.57	0	0.00	68.60	3	3,174	0.09%
2020/06/12	2	68.15	2	68.55	69.00	0	3,255	0.00%
2020/06/11	5	69.02	5	69.00	68.80	0	3,240	0.00%
2020/06/10	0	0.00	5	69.90	70.60	-5	3,222	-0.16%
2020/06/09	25	69.44	1	69.60	69.20	24	3,234	0.74%
2020/06/08	3	68.90	3	69.10	69.80	0	3,237	0.00%
2020/06/05	4	68.30	4	68.60	68.30	0	3,195	0.00%
2020/06/04	6	68.18	0	0.00	68.00	6	3,169	0.19%
2020/06/03	1	68.60	18	68.58	68.40	-17	3,176	-0.54%
2020/06/02	1	67.20	0	0.00	67.40	1	3,102	0.03%
2020/06/01	2	66.20	0	0.00	66.90	2	3,078	0.06%
2020/05/29	24	66.73	0	0.00	65.30	24	2,978	0.81%
2020/05/28	5	68.84	0	0.00	68.00	5	2,349	0.21%
2020/05/27	1	68.30	9	68.59	69.00	-8	2,332	-0.34%
2020/05/26	1	68.20	1	68.30	68.30	0	2,307	0.00%
2020/05/22	4	67.35	0	0.00	67.10	4	2,294	0.17%
2020/05/21	0	0.00	2	68.20	68.20	-2	2,275	-0.09%
2020/05/20	2	67.60	0	0.00	67.40	2	2,262	0.09%
2020/05/19	0	0.00	1	68.40	67.80	-1	2,252	-0.04%
2020/05/18	0	0.00	6	67.10	68.00	-6	2,226	-0.27%
2020/05/15	1	67.30	11	67.03	67.00	-10	2,202	-0.45%
2020/05/14	2	66.45	0	0.00	66.10	2	2,153	0.09%
2020/05/13	4	66.45	0	0.00	67.00	4	2,125	0.19%
2020/05/12	3	67.03	0	0.00	66.90	3	2,100	0.14%
2020/05/11	2	67.75	0	0.00	67.50	2	2,082	0.10%
2020/05/08	15	67.43	1	67.80	67.80	14	2,051	0.68%
2020/05/07	5	67.10	6	67.70	67.60	-1	2,042	-0.05%
2020/05/04	6	66.82	0	0.00	67.00	6	2,060	0.29%
2020/04/30	2	68.15	1	68.60	68.50	1	2,043	0.05%
2020/04/29	2	67.55	0	0.00	67.40	2	2,033	0.10%
2020/04/17	1	66.40	0	0.00	66.40	1	2,012	0.05%
2020/04/08	1	67.70	0	0.00	67.80	1	1,923	0.05%
2020/04/01	0	0.00	1	69.80	69.30	-1	1,866	-0.05%
2020/03/30	0	0.00	1	68.20	68.20	-1	1,771	-0.06%
2020/03/27	0.4	67.70	3	67.93	67.80	-2.6	1,787	-0.15%
2020/03/26	1	67.50	5	67.52	67.70	-4	1,789	-0.22%
2020/03/20	1	63.60	0	0.00	64.90	1	1,779	0.06%
2020/03/19	1	60.00	4	63.10	61.20	-3	1,767	-0.17%
2020/03/13	1	64.00	12	64.40	66.10	-11	1,603	-0.69%
2020/03/12	5	66.10	0	0.00	66.10	5	1,541	0.32%
2020/03/11	1	68.60	0.7	68.30	68.30	0.3	1,494	0.02%
2020/03/10	0	0.00	6	67.90	68.90	-6	1,486	-0.40%
2020/03/09	0.1	67.70	0	0.00	67.70	0.1	1,484	0.01%
2020/03/02	0	0.00	1	67.30	68.50	-1	1,491	-0.07%
2020/02/27	1	68.00	0	0.00	67.60	1	1,491	0.07%
2020/02/25	0	0.00	2	67.70	67.60	-2	1,497	-0.13%
2020/02/24	0	0.00	3	68.00	67.90	-3	1,507	-0.20%
2020/02/10	2	66.85	0	0.00	67.30	2	1,821	0.11%
2020/02/07	1	67.50	0	0.00	67.20	1	1,828	0.05%
2020/02/06	3	67.93	0	0.00	67.90	3	1,836	0.16%
2020/02/05	1	67.10	0	0.00	67.40	1	1,822	0.05%
2020/02/04	3	67.17	0	0.00	67.10	3	1,805	0.17%
2020/01/31	1	68.40	0	0.00	68.10	1	1,798	0.06%
2020/01/17	1	71.90	0	0.00	71.60	1	1,762	0.06%
2020/01/16	1	71.50	0	0.00	71.80	1	1,783	0.06%
2020/01/15	0	0.00	10	72.30	71.70	-10	1,829	-0.55%
2020/01/13	1	71.80	0	0.00	71.80	1	1,873	0.05%
2020/01/10	1	72.00	1	72.00	72.10	0	1,896	0.00%
2020/01/08	1	71.40	20	71.50	71.30	-19	1,985	-0.96%
2020/01/06	1	72.10	0	0.00	72.00	1	1,999	0.05%
2019/12/26	2	73.65	1	73.90	73.50	1	2,022	0.05%
2019/12/25	21	73.31	0	0.00	73.70	21	2,029	1.03%
2019/12/24	12	72.92	1.4	72.73	72.70	10.6	2,032	0.52%
2019/12/23	2	73.35	0	0.00	72.60	2	2,036	0.10%
2019/12/19	0	0.00	3	73.17	73.30	-3	1,986	-0.15%
2019/12/17	2	74.15	1	74.10	74.20	1	2,013	0.05%
2019/12/12	0.4	73.90	0	0.00	74.00	0.4	2,010	0.02%
2019/12/11	0	0.00	1	73.70	73.80	-1	2,005	-0.05%
2019/12/09	0	0.00	1	74.00	74.00	-1	1,999	-0.05%
2019/12/05	0	0.00	3	74.50	74.40	-3	1,981	-0.15%
2019/11/28	3	77.70	0	0.00	77.00	3	1,952	0.15%
2019/11/27	0	0.00	0.6	76.70	76.90	-0.6	1,964	-0.03%
2019/11/25	0	0.00	0.2	76.00	76.00	-0.2	1,946	-0.01%
2019/11/19	5	76.60	0	0.00	77.30	5	2,020	0.25%
2019/11/15	4	77.38	0	0.00	77.20	4	2,017	0.20%
2019/11/14	1.2	77.08	2	77.30	77.00	-0.8	2,000	-0.04%
2019/11/07	1	75.30	0	0.00	75.20	1	2,000	0.05%
2019/11/04	0	0.00	2	73.65	73.90	-2	1,986	-0.10%
2019/10/31	0	0.00	2	73.50	73.20	-2	2,030	-0.10%
2019/10/30	0	0.00	10	72.90	73.20	-10	2,023	-0.49%
2019/10/29	10	72.50	0	0.00	72.10	10	2,012	0.50%
2019/10/25	0.1	73.40	0	0.00	73.40	0.1	1,981	0.00%
2019/10/24	0	0.00	1	74.00	74.00	-1	1,968	-0.05%
2019/10/23	0	0.00	20	73.50	73.30	-20	1,945	-1.03%
2019/10/22	0.4	72.50	0	0.00	72.50	0.4	1,903	0.02%
2019/10/21	2	72.25	0	0.00	72.80	2	1,880	0.11%
2019/10/18	5	72.20	0	0.00	72.60	5	1,856	0.27%
2019/10/17	0	0.00	8	72.50	72.60	-8	1,835	-0.44%
2019/10/16	15	70.77	1	70.90	70.70	14	1,772	0.79%
2019/10/02	0	0.00	5	68.50	68.40	-5	1,776	-0.28%
2019/09/20	1	68.70	7	68.67	68.30	-6	1,866	-0.32%
2019/09/19	0	0.00	2	70.35	69.50	-2	1,862	-0.11%
2019/09/16	2	71.00	1.1	71.49	71.50	0.9	2,113	0.04%
2019/09/12	0	0.00	1	71.00	70.90	-1	2,141	-0.05%
2019/09/11	1	70.50	0	0.00	70.40	1	2,188	0.05%
2019/09/09	2	70.30	0	0.00	70.00	2	2,202	0.09%
2019/09/06	0	0.00	0.4	70.10	70.10	-0.4	2,209	-0.02%
2019/09/05	2	71.20	2	70.60	70.60	0	2,209	0.00%
2019/09/04	1	70.30	0	0.00	70.90	1	2,213	0.05%
2019/09/03	0	0.00	1	70.90	70.40	-1	2,240	-0.04%
2019/09/02	2	70.90	3	70.87	71.20	-1	2,237	-0.04%
2019/08/30	0	0.00	2	70.20	69.70	-2	2,226	-0.09%
2019/08/29	0.4	69.60	8	70.00	69.60	-7.6	2,190	-0.35%
2019/08/28	0.1	69.80	0	0.00	69.80	0.1	2,198	0.00%
2019/08/27	0	0.00	1	69.80	70.80	-1	2,196	-0.05%
2019/08/26	0	0.00	5	70.80	70.30	-5	2,162	-0.23%
2019/08/23	1	70.50	0	0.00	70.80	1	2,132	0.05%
2019/08/22	16	70.57	1	70.80	70.80	15	2,125	0.71%
2019/08/21	0	0.00	1	68.50	68.90	-1	2,152	-0.05%
2019/08/20	1	67.80	0	0.00	67.60	1	2,141	0.05%
2019/08/19	1	69.10	1	68.30	68.20	0	2,115	0.00%
2019/08/16	2	69.05	0	0.00	68.80	2	2,095	0.10%
2019/08/15	19	68.72	8	69.39	69.10	11	2,065	0.53%
2019/08/14	3	67.57	12	67.69	67.20	-9	1,977	-0.46%
2019/08/12	2	64.20	1	64.30	64.10	1	1,925	0.05%
2019/08/08	2	63.10	0	0.00	63.00	2	1,934	0.10%
2019/08/07	1	63.10	0	0.00	62.30	1	1,933	0.05%
2019/08/06	5	62.60	1	63.20	62.50	4	1,939	0.21%
2019/08/05	7	64.01	5	63.70	63.30	2	1,920	0.10%
2019/08/01	1	66.00	0	0.00	66.00	1	1,912	0.05%
2019/07/30	5	67.00	1	67.20	67.00	4	1,921	0.21%
2019/07/24	3	66.57	2	66.75	66.50	1	1,930	0.05%
2019/07/23	0	0.00	1	67.00	67.00	-1	1,928	-0.05%
2019/07/22	1	67.20	0	0.00	67.20	1	1,941	0.05%
2019/07/18	1	67.40	0	0.00	67.40	1	1,958	0.05%
2019/07/17	1	67.10	0	0.00	66.80	1	1,957	0.05%
2019/07/16	2	68.15	0	0.00	67.60	2	1,933	0.10%
2019/07/15	1	68.70	0	0.00	68.40	1	1,903	0.05%
2019/07/12	1	68.60	0	0.00	68.70	1	1,927	0.05%
2019/07/11	1	69.40	0	0.00	69.20	1	1,925	0.05%
2019/07/10	1	68.50	0	0.00	68.80	1	1,943	0.05%
2019/07/09	1	68.80	1	68.80	68.60	0	1,940	0.00%
2019/07/08	1	69.60	0	0.00	69.10	1	1,950	0.05%
2019/07/05	2	71.00	1	70.80	70.50	1	1,928	0.05%
2019/07/04	0	0.00	4	75.88	76.00	-4	1,898	-0.21%
2019/07/01	1	75.60	0	0.00	75.20	1	1,864	0.05%
2019/06/26	2	76.05	0	0.00	75.80	2	1,874	0.11%
2019/06/24	1	77.50	1	78.00	78.00	0	1,752	0.00%
2019/06/19	0	0.00	1	74.60	74.90	-1	1,526	-0.07%
2019/06/17	0	0.00	1	72.10	72.30	-1	1,452	-0.07%
2019/06/11	0	0.00	2	70.30	71.50	-2	1,398	-0.14%
2019/06/10	1	69.40	0	0.00	69.40	1	1,366	0.07%
2019/06/05	1	68.60	0	0.00	68.60	1	1,350	0.07%
2019/06/04	1	68.60	0	0.00	68.60	1	1,346	0.07%
2019/05/31	0	0.00	1	69.10	69.20	-1	1,308	-0.08%
2019/05/23	0	0.00	1	69.20	68.70	-1	1,223	-0.08%
2019/05/16	1	69.40	0	0.00	68.80	1	1,203	0.08%
2019/05/15	0	0.00	1	71.20	71.50	-1	1,169	-0.09%
2019/05/13	0	0.00	3	70.10	69.50	-3	1,138	-0.26%
2019/05/10	3	70.40	0	0.00	69.50	3	1,148	0.26%
2019/05/09	0	0.00	1	70.20	70.00	-1	1,141	-0.09%
2019/05/08	0	0.00	5	72.10	71.90	-5	1,120	-0.45%
2019/05/07	5	72.80	0	0.00	72.80	5	1,103	0.45%
2019/05/02	0	0.00	1	74.30	74.50	-1	1,095	-0.09%
2019/04/30	1	73.70	0	0.00	73.80	1	1,086	0.09%
2019/04/25	0	0.00	1	75.10	75.10	-1	1,039	-0.10%
2019/04/24	0	0.00	1	75.70	75.70	-1	1,022	-0.10%
2019/04/18	0	0.00	1.2	76.08	75.40	-1.2	1,043	-0.12%
2019/04/17	2	76.95	0	0.00	77.20	2	1,035	0.19%
2019/04/11	0	0.00	5	79.80	79.00	-5	980	-0.51%
2019/04/10	1	78.90	0	0.00	79.70	1	978	0.10%
2019/04/02	0	0.00	1	79.30	78.70	-1	914	-0.11%
2019/04/01	1	79.60	1	81.00	79.60	0	903	0.00%
2019/03/29	0	0.00	2	81.35	80.90	-2	888	-0.23%
2019/03/28	12	78.16	0	0.00	77.70	12	874	1.37%
2019/03/27	1	79.70	9	79.78	79.30	-8	873	-0.92%
2019/03/26	0	0.00	2	80.30	80.10	-2	874	-0.23%
2019/03/25	1	80.10	1	80.40	80.60	0	874	0.00%
2019/03/22	9	81.09	5	81.34	81.20	4	872	0.46%
2019/03/18	0	0.00	1.8	82.02	82.20	-1.8	908	-0.20%
2019/02/25	0	0.00	1	82.00	82.10	-1	1,111	-0.09%
2019/02/22	1	82.70	0	0.00	82.50	1	1,115	0.09%
2019/02/21	0.4	82.50	0	0.00	82.60	0.4	1,120	0.04%
2019/02/12	0	0.00	1	81.70	81.60	-1	1,171	-0.09%
2019/02/11	0	0.00	1	82.30	81.80	-1	1,183	-0.08%
2019/01/28	1	82.10	0	0.00	81.60	1	1,197	0.08%
2019/01/09	0	0.00	1	80.90	81.00	-1	1,707	-0.06%
2019/01/04	2	78.20	0	0.00	77.80	2	1,769	0.11%
2018/12/24	0	0.00	0.6	79.60	79.50	-0.6	2,026	-0.03%
2018/12/22	0	0.00	2	80.20	80.40	-2	2,046	-0.10%
2018/12/21	1	79.20	0	0.00	80.20	1	2,079	0.05%
2018/12/20	0	0.00	1	81.60	80.80	-1	2,071	-0.05%
2018/12/17	0.7	84.40	1	84.50	84.50	-0.3	2,200	-0.01%
2018/12/06	1	88.20	0	0.00	86.60	1	2,437	0.04%
2018/12/03	0.4	87.70	0	0.00	87.70	0.4	2,499	0.02%
2018/11/15	5	82.74	5	82.66	82.70	0	3,043	0.00%
2018/10/31	2	76.65	2	76.40	77.50	0	3,501	0.00%
2018/10/30	0	0.00	1	73.80	75.60	-1	3,524	-0.03%
2018/10/29	3	77.43	6	77.17	76.10	-3	3,537	-0.08%
2018/10/16	1	54.10	0	0.00	54.10	1	3,495	0.03%
2018/10/12	1	55.00	2	54.50	55.20	-1	3,445	-0.03%
2018/10/11	7	55.00	6	55.03	54.00	1	3,437	0.03%
2018/10/09	0	0.00	1	59.60	59.10	-1	3,391	-0.03%
2018/10/05	1	60.00	0	0.00	59.70	1	3,387	0.03%
2018/10/03	1	61.90	1	61.30	62.00	0	3,393	0.00%
2018/10/02	0	0.00	3	61.40	61.70	-3	3,372	-0.09%
2018/09/28	2	60.70	0	0.00	60.70	2	3,413	0.06%
2018/09/27	0	0.00	2	60.05	60.00	-2	3,393	-0.06%
2018/09/26	0.1	59.80	0	0.00	59.90	0.1	3,360	0.00%
2018/09/21	1	57.40	1	57.90	58.80	0	3,340	0.00%
2018/09/20	1	56.70	0	0.00	56.70	1	3,354	0.03%
2018/09/11	1	56.20	0	0.00	56.80	1	3,432	0.03%
2018/09/10	2	55.95	3	56.57	55.90	-1	3,460	-0.03%
2018/09/06	2.4	59.71	3	59.70	59.30	-0.7	3,475	-0.02%
2018/09/05	2	59.75	1	59.30	59.30	1	3,500	0.03%
2018/08/29	2	62.10	0	0.00	62.00	2	3,583	0.06%
2018/08/20	1.3	62.54	1	62.30	62.20	0.3	3,702	0.01%
2018/08/16	1	62.80	2	62.75	62.90	-1	3,766	-0.03%
2018/08/15	7	63.10	7	62.93	62.50	0	3,706	0.00%
2018/08/14	1	59.50	0	0.00	59.40	1	3,595	0.03%
2018/08/13	0	0.00	1	59.20	59.00	-1	3,711	-0.03%
2018/08/09	1	61.00	0	0.00	61.30	1	3,740	0.03%
2018/08/07	0	60.30	2	60.40	60.30	-2	3,861	-0.05%
2018/08/03	3	60.47	3	61.00	60.10	0	3,930	0.00%
2018/08/01	0	0.00	3	59.00	59.40	-3	3,903	-0.08%
2018/07/31	1	58.20	4	58.20	58.60	-3	3,883	-0.08%
2018/07/30	0	0.00	3	57.90	58.00	-3	3,871	-0.08%
2018/07/27	10	62.00	0	0.00	62.00	10	3,790	0.26%
2018/07/20	0	0.00	23	61.89	61.80	-23	3,664	-0.63%
2018/07/19	1	63.00	0	0.00	62.20	1	3,682	0.03%
2018/07/13	2	62.60	0	0.00	62.70	2	3,713	0.05%
2018/07/11	0	0.00	5	61.16	62.00	-5	3,791	-0.13%
2018/07/06	2	58.00	2	58.00	59.90	0	3,900	0.00%
2018/07/05	0	0.00	3	60.00	59.60	-3	3,902	-0.08%
2018/07/04	0	0.00	0.1	61.10	60.70	-0.1	3,975	0.00%
2018/06/26	0	0.00	1	61.80	61.60	-1	4,252	-0.02%
2018/06/25	1	63.00	2	62.80	62.60	-1	4,338	-0.02%
2018/06/22	0	0.00	1	63.00	63.00	-1	4,742	-0.02%
2018/06/21	0	0.00	1	62.80	62.90	-1	4,794	-0.02%
2018/06/20	0	0.00	5	62.68	62.40	-5	4,985	-0.10%
2018/06/19	0	0.00	1	62.80	62.80	-1	5,034	-0.02%
2018/06/15	0	0.00	12	62.80	63.20	-12	5,142	-0.23%
2018/06/14	2	61.70	0	0.00	62.20	2	5,170	0.04%
2018/06/12	13	62.85	1	62.90	62.70	12	5,278	0.23%
2018/06/08	0	0.00	1	64.70	65.00	-1	5,401	-0.02%
2018/06/07	0	0.00	2	64.40	64.60	-2	5,425	-0.04%
2018/06/06	0	0.00	3	64.83	65.00	-3	5,485	-0.05%
2018/06/05	22	64.71	3	64.93	64.40	19	5,501	0.35%
2018/06/04	5	63.70	9	63.91	64.40	-4	5,602	-0.07%
2018/06/01	4	62.45	1	62.70	62.40	3	5,906	0.05%
2018/05/31	1	62.20	0	0.00	61.30	1	5,903	0.02%
2018/05/30	0	0.00	6	61.70	61.40	-6	5,995	-0.10%
2018/05/25	0	0.00	2	62.45	62.70	-2	6,103	-0.03%
2018/05/23	4	61.43	0	0.00	61.20	4	6,142	0.07%
2018/05/22	2	61.75	0	0.00	61.90	2	6,171	0.03%
2018/05/21	8	61.55	31	60.29	62.00	-23	6,146	-0.37%
2018/05/18	0	0.00	2	59.65	59.60	-2	6,028	-0.03%
2018/05/17	0	0.00	2	60.00	59.70	-2	6,050	-0.03%
2018/05/16	2	60.20	0	0.00	60.00	2	6,008	0.03%
2018/05/15	3	58.90	0	0.00	58.60	3	5,886	0.05%
2018/05/14	6	59.00	0	0.00	59.00	6	6,001	0.10%
2018/05/09	0	0.00	1	58.10	58.20	-1	5,944	-0.02%
2018/05/04	1	57.00	0	0.00	57.00	1	5,920	0.02%
2018/04/27	2	57.20	0	0.00	57.30	2	5,887	0.03%
2018/04/26	0	0.00	3	57.57	57.80	-3	5,882	-0.05%
2018/04/25	0	0.00	60	57.75	57.80	-60	5,887	-1.02%
2018/04/24	0	0.00	1	57.80	58.20	-1	5,892	-0.02%
2018/04/23	0	0.00	1	58.20	58.10	-1	5,918	-0.02%
2018/04/19	0	0.00	11	58.95	58.50	-11	5,981	-0.18%
2018/04/18	0	0.00	2	57.35	58.10	-2	5,973	-0.03%
2018/04/17	2	56.75	1	57.00	56.80	1	6,013	0.02%
2018/04/16	0	0.00	2	58.90	58.80	-2	5,966	-0.03%
2018/04/13	0	0.00	3	58.63	58.60	-3	5,943	-0.05%
2018/04/11	0	0.00	1	58.30	58.10	-1	5,899	-0.02%
2018/04/10	0	0.00	3	58.67	58.50	-3	5,854	-0.05%
2018/04/09	0	0.00	11	58.23	58.50	-11	5,787	-0.19%
2018/04/03	3	56.10	2	56.70	56.70	1	5,628	0.02%
2018/04/02	5	56.86	5	56.20	56.30	0	5,594	0.00%
2018/03/31	1	56.30	0	0.00	56.40	1	5,597	0.02%
2018/03/30	13	56.00	20	55.83	56.40	-7	5,566	-0.13%
2018/03/29	18	57.02	3	57.47	56.30	15	5,495	0.27%
2018/03/28	38	56.46	23	57.22	57.00	15	5,485	0.27%
2018/03/27	65	58.46	0	0.00	57.00	65	5,392	1.21%
2018/03/26	3	58.60	9	58.50	58.00	-6	4,942	-0.12%
2018/03/23	6	57.03	1	56.20	58.90	5	4,854	0.10%
2018/03/22	3	58.40	2	57.80	57.50	1	4,639	0.02%
2018/03/21	3	59.40	0	0.00	59.10	3	4,534	0.07%
2018/03/20	0	0.00	4	57.98	58.10	-4	4,400	-0.09%
2018/03/19	0	0.00	10	57.20	58.00	-10	4,319	-0.23%
2018/03/16	2	57.40	0	0.00	57.00	2	4,292	0.05%
2018/03/15	3	57.13	3	56.60	57.40	0	4,157	0.00%
2018/03/14	1	55.10	0	0.00	55.60	1	4,021	0.02%
2018/03/13	2	55.40	5	55.50	55.50	-3	3,960	-0.08%
2018/03/12	8	55.40	0	0.00	55.40	8	3,927	0.20%
2018/03/09	1	54.50	21	54.40	54.20	-20	3,880	-0.52%
2018/03/08	11	55.67	8	54.90	54.70	3	3,864	0.08%
2018/03/07	2	54.30	3	54.17	55.30	-1	3,723	-0.03%
2018/03/06	2	52.30	1	52.20	52.30	1	3,379	0.03%
2018/03/05	1	52.10	1	52.50	51.90	0	3,440	0.00%
2018/03/02	0	0.00	5	51.48	51.40	-5	3,274	-0.15%
2018/03/01	3	51.20	0	0.00	51.90	3	3,230	0.09%
2018/02/27	8	51.88	2	51.70	51.30	6	3,205	0.19%
2018/02/26	32	51.49	2	51.60	52.00	30	3,204	0.94%
2018/02/23	0	0.00	1	51.00	50.70	-1	3,190	-0.03%
2018/02/22	0	0.00	1	49.60	50.80	-1	3,327	-0.03%
2018/02/12	1	47.70	0	0.00	47.60	1	4,078	0.02%
2018/02/09	1	47.70	0	0.00	47.65	1	4,123	0.02%
2018/02/07	13	48.79	1	48.40	48.40	12	4,307	0.28%
2018/02/06	1	48.30	2	49.20	47.30	-1	4,428	-0.02%
2018/02/05	2	49.48	0	0.00	50.50	2	4,549	0.04%
2018/02/02	0	0.00	5	51.22	51.00	-5	4,559	-0.11%
2018/02/01	5	51.60	0	0.00	51.40	5	4,662	0.11%
2018/01/30	0	0.00	3	51.93	51.60	-3	5,010	-0.06%
2018/01/29	2	52.45	0	0.00	52.50	2	5,010	0.04%
2018/01/26	0	0.00	2	53.00	52.60	-2	5,004	-0.04%
2018/01/22	3	52.60	0	0.00	52.60	3	5,025	0.06%
2018/01/19	1	52.60	3	52.70	52.70	-2	5,106	-0.04%
2018/01/17	0	0.00	1	53.20	53.10	-1	5,056	-0.02%
2018/01/16	3	53.17	1.7	53.26	53.40	1.3	5,001	0.03%
2018/01/12	2	52.40	0	0.00	52.10	2	4,958	0.04%
2018/01/11	1	52.40	2	52.35	52.00	-1	4,944	-0.02%
2018/01/08	1	51.80	1	51.70	51.70	0	4,842	0.00%
2018/01/02	0	0.00	2	50.50	50.50	-2	4,720	-0.04%