潤泰全 (2915)-凱基-復興券商分點個股進出

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
59.8
漲跌
▼0.2
漲幅
-0.33%
成交量
1,941張
產業
上市貿易百貨類股▼0.18%
733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-復興券商分點個股進出

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-復興券商分點個股進出
凱基-復興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
2023/12/08	1	63.20	0	0.00	63.10	1	2,347	0.04%
2023/12/07	1	64.00	0	0.00	63.70	1	2,338	0.04%
2023/12/06	0	0.00	0.2	64.61	64.50	-0.2	2,304	-0.01%
2023/12/04	1	63.90	0.2	63.83	63.90	0.8	2,232	0.04%
2023/12/01	3	62.63	4	62.70	62.70	-1	2,201	-0.05%
2023/11/30	1	62.40	25	63.00	63.00	-24	2,181	-1.10%
2023/11/29	0	0.00	10	61.74	61.50	-10	2,132	-0.47%
2023/11/27	0	0.00	3	61.10	61.10	-3	2,104	-0.14%
2023/11/23	1	61.40	0	0.00	61.90	1	2,147	0.05%
2023/11/22	2	61.40	0	0.00	61.30	2	2,142	0.09%
2023/11/21	2	61.70	0	0.00	61.60	2	2,133	0.09%
2023/11/17	0	0.00	0	63.70	63.30	0	2,026	0.00%
2023/11/16	0.7	63.90	21	64.40	64.00	-20.3	2,018	-1.01%
2023/11/15	0	0.00	130	64.80	64.80	-130	2,009	-6.47%	大賣/鉅額交易
2023/11/14	2	60.70	11	62.18	62.30	-9	1,838	-0.49%
2023/11/13	0	0.00	5	58.60	58.90	-5	1,712	-0.29%
2023/11/08	0	0.00	2	59.05	58.80	-2	1,791	-0.11%
2023/11/06	0	0.00	0	59.10	58.70	0	1,851	0.00%
2023/10/26	3	57.50	0	0.00	57.10	3	1,973	0.15%
2023/10/19	5	58.10	0	0.00	58.00	5	2,050	0.24%
2023/10/04	0	58.50	0	0.00	58.20	0	2,112	0.00%
2023/09/26	1	58.80	0	0.00	58.80	1	2,205	0.05%
2023/09/22	1	59.40	0	0.00	59.50	1	2,207	0.05%
2023/09/21	0	0.00	1	59.90	59.70	-1	2,215	-0.05%
2023/09/20	0	0.00	11	60.28	60.50	-11	2,219	-0.50%
2023/09/18	0	60.20	0	0.00	60.30	0	2,180	0.00%
2023/09/08	7	60.70	0	0.00	60.70	7	2,270	0.31%
2023/09/06	2	60.90	0	0.00	61.20	2	2,312	0.09%
2023/08/31	0	0.00	1	62.20	62.30	-1	2,414	-0.04%
2023/08/29	1	62.60	2	61.65	62.30	-1	2,537	-0.04%
2023/08/24	0.2	59.50	0	0.00	59.50	0.2	2,478	0.01%
2023/08/23	1	59.40	0	0.00	59.50	1	2,478	0.04%
2023/08/18	1	59.10	0	0.00	58.90	1	2,458	0.04%
2023/08/16	1	60.00	4	60.40	60.20	-3	2,440	-0.12%
2023/08/15	1.2	61.00	0	0.00	60.90	1.2	2,422	0.05%
2023/08/14	5	61.68	1	62.10	60.80	4	2,437	0.16%
2023/08/11	0	0.00	1.1	61.68	61.30	-1.1	2,411	-0.05%
2023/08/09	0.6	62.00	0	0.00	61.80	0.6	2,443	0.02%
2023/08/07	133	62.60	0	0.00	62.60	133	2,408	5.52%	大買/鉅額交易
2023/08/04	1	62.20	0	0.00	62.20	1	2,405	0.04%
2023/08/01	0	0.00	1	62.60	62.70	-1	2,406	-0.04%
2023/07/31	158	62.00	0	0.00	62.00	158	2,392	6.60%	大買/鉅額交易
2023/07/28	1	61.60	1	61.60	61.70	0	2,397	0.00%
2023/07/24	1	60.80	1	60.90	61.30	0	2,419	0.00%
2023/07/21	1.7	61.88	0	0.00	61.70	1.7	2,424	0.07%
2023/07/20	40	61.30	0	0.00	62.50	40	2,483	1.61%
2023/07/19	62.2	61.28	0	0.00	60.80	62.2	2,503	2.48%
2023/07/18	888	61.99	0	0.00	62.20	888	2,509	35.38%	大買/鉅額交易
2023/07/17	4	61.38	0	0.00	61.40	4	2,506	0.16%
2023/07/12	1	61.50	0	0.00	61.20	1	2,541	0.04%
2023/07/11	0.1	61.76	0	0.00	61.80	0.1	2,548	0.00%
2023/07/06	1.1	60.61	0	0.00	60.60	1.1	2,596	0.04%
2023/07/04	0	0.00	1	62.40	62.50	-1	2,562	-0.04%
2023/07/03	0	0.00	1	61.20	61.00	-1	2,547	-0.04%
2023/06/29	1	60.40	0	0.00	60.40	1	2,569	0.04%
2023/06/27	0	0.00	5	59.50	59.50	-5	2,582	-0.19%
2023/06/26	1	58.40	0	0.00	59.10	1	2,604	0.04%
2023/06/09	0	0.00	2	61.30	61.10	-2	3,130	-0.06%
2023/06/08	0	0.00	1	61.10	61.10	-1	3,131	-0.03%
2023/06/07	1	61.20	0	0.00	61.40	1	3,131	0.03%
2023/06/06	2	60.45	2	60.20	60.90	0	3,097	0.00%
2023/06/05	0	0.00	6	60.53	60.50	-6	3,067	-0.20%
2023/06/02	0	0.00	2	57.50	57.30	-2	2,955	-0.07%
2023/05/31	1	56.50	0	0.00	57.00	1	2,965	0.03%
2023/05/29	0	0.00	2	56.10	56.40	-2	3,006	-0.07%
2023/05/26	0	0.00	0.3	56.30	55.90	-0.3	3,012	-0.01%
2023/05/23	0	0.00	2	57.20	57.10	-2	3,000	-0.07%
2023/05/19	0	0.00	2	56.20	56.10	-2	2,997	-0.07%
2023/05/16	3	55.47	0	0.00	55.50	3	3,013	0.10%
2023/05/15	1	54.70	1	54.70	54.70	0	3,008	0.00%
2023/05/10	1	57.90	0	0.00	57.80	1	2,920	0.03%
2023/05/09	1	58.20	0	0.00	57.90	1	2,925	0.03%
2023/05/08	0	0.00	1	58.30	58.50	-1	2,929	-0.03%
2023/05/04	0	0.00	4	58.13	58.40	-4	2,950	-0.14%
2023/04/27	0	0.00	1,203	57.68	58.00	-1,203	3,080	-39.06%	大賣/鉅額交易
2023/04/26	0	0.00	899	57.39	57.60	-899	3,038	-29.59%	大賣/鉅額交易
2023/04/21	0	0.00	1,334	56.17	56.00	-1,334	2,856	-46.70%	大賣/鉅額交易
2023/04/19	0	0.00	2	56.85	56.70	-2	2,804	-0.07%
2023/04/17	0.1	58.10	10	58.10	58.00	-9.9	2,807	-0.35%
2023/04/14	1	58.10	0	0.00	58.00	1	2,819	0.04%
2023/03/31	0	0.00	2	56.80	56.50	-2	2,882	-0.07%
2023/03/30	2	57.30	2	57.20	56.80	0	3,082	0.00%
2023/03/29	1	57.10	5	56.96	57.10	-4	3,300	-0.12%
2023/03/27	0	0.00	16	56.90	56.80	-16	3,853	-0.42%
2023/03/24	2	56.90	0	0.00	57.00	2	4,147	0.05%
2023/03/20	11	55.31	0	0.00	55.60	11	4,364	0.25%
2023/03/17	18	58.46	0	0.00	57.90	18	4,349	0.41%
2023/03/15	10.6	58.32	15	59.21	58.50	-4.4	4,473	-0.10%
2023/03/09	1	66.80	0	0.00	66.80	1	4,610	0.02%
2023/03/07	1	66.90	0	0.00	67.10	1	4,640	0.02%
2023/03/01	3	66.47	0	0.00	66.40	3	4,886	0.06%
2023/02/23	0	0.00	0.6	67.30	67.20	-0.6	4,913	-0.01%
2023/02/17	12	68.40	3.2	67.81	67.80	8.8	5,238	0.17%
2023/02/16	10	68.00	0	0.00	68.00	10	5,406	0.18%
2023/02/15	0	0.00	1	67.60	67.40	-1	5,452	-0.02%
2023/02/07	1	67.10	0	0.00	66.80	1	5,670	0.02%
2023/02/06	3.1	66.86	0	0.00	66.40	3.1	5,757	0.05%
2023/02/03	2	67.25	1	67.30	67.50	1	5,774	0.02%
2023/02/02	25	68.18	0	0.00	67.90	25	5,809	0.43%
2023/02/01	1	67.60	0	0.00	67.40	1	5,872	0.02%
2023/01/31	1	66.70	0	0.00	66.90	1	5,928	0.02%
2023/01/30	0.1	65.40	2	65.80	65.10	-1.9	5,901	-0.03%
2023/01/16	1	63.80	0	0.00	63.80	1	5,931	0.02%
2023/01/13	1	64.40	0	0.00	64.00	1	5,991	0.02%
2023/01/11	2	64.05	0	0.00	64.00	2	6,288	0.03%
2023/01/10	4	64.00	2	63.90	64.00	2	6,318	0.03%
2023/01/09	2	63.60	0	0.00	64.00	2	6,329	0.03%
2023/01/05	0	0.00	0.2	63.40	63.30	-0.2	6,551	0.00%
2023/01/04	3	64.73	0	0.00	64.20	3	6,812	0.04%
2022/12/28	1	67.90	1	67.20	66.90	0	7,119	0.00%
2022/12/26	0.1	66.40	5	67.10	67.30	-4.9	7,293	-0.07%
2022/12/22	683	66.91	2.1	67.58	66.60	680.9	7,234	9.41%	大買/鉅額交易
2022/12/21	2	64.20	0	0.00	64.90	2	7,035	0.03%
2022/12/20	0.4	64.63	0	0.00	64.10	0.4	6,836	0.01%
2022/12/19	778.1	67.35	0	0.00	67.00	778.1	6,653	11.70%	大買/鉅額交易
2022/12/16	120	70.02	8.1	69.98	68.70	111.9	6,402	1.75%	大買/鉅額交易
2022/12/15	0	0.00	8.9	69.11	69.10	-8.9	6,149	-0.14%
2022/12/13	2	66.70	0	0.00	66.90	2	6,097	0.03%
2022/12/12	6	66.93	10	66.41	66.50	-4	6,108	-0.07%
2022/12/08	1.1	68.62	0	0.00	69.10	1.1	5,996	0.02%
2022/12/07	0	0.00	2.1	71.00	71.30	-2.1	5,828	-0.04%
2022/12/06	2	70.45	1.2	70.77	70.00	0.8	5,757	0.01%
2022/12/05	6	69.87	2	70.05	70.40	4	5,702	0.07%
2022/12/02	1	67.20	4	67.20	67.20	-3	5,566	-0.05%
2022/12/01	0	0.00	1	66.40	66.30	-1	5,549	-0.02%
2022/11/28	4	65.45	32	66.10	66.10	-28	5,623	-0.50%
2022/11/25	0	0.00	1	66.60	66.00	-1	5,670	-0.02%
2022/11/24	1	67.10	0	0.00	66.80	1	5,627	0.02%
2022/11/21	1	64.70	1	64.20	64.10	0	5,480	0.00%
2022/11/18	2	64.00	1	64.60	64.00	1	5,485	0.02%
2022/11/17	2	64.30	0	0.00	63.90	2	5,456	0.04%
2022/11/16	1	66.30	2	65.15	65.20	-1	5,409	-0.02%
2022/11/15	4	66.25	3.5	66.53	67.10	0.5	5,317	0.01%
2022/11/14	6	65.00	3	64.73	65.00	3	5,222	0.06%
2022/11/11	0	0.00	1.1	62.68	62.70	-1.1	5,066	-0.02%
2022/11/10	0	0.00	0.1	60.70	61.10	-0.1	5,028	0.00%
2022/11/09	4	62.00	2.5	62.02	61.50	1.5	5,132	0.03%
2022/11/08	0	0.00	5	60.94	61.20	-5	5,205	-0.10%
2022/11/07	1	59.70	0	0.00	59.30	1	5,240	0.02%
2022/11/03	0.1	58.70	0	0.00	59.20	0.1	5,334	0.00%
2022/11/02	1	57.00	10.6	58.02	58.60	-9.6	5,400	-0.18%
2022/11/01	0	0.00	6	56.50	56.70	-6	5,495	-0.11%
2022/10/31	0	0.00	2	55.40	55.20	-2	5,540	-0.04%
2022/10/27	0	0.00	0.4	53.90	54.80	-0.4	5,593	-0.01%
2022/10/25	0	0.00	5	52.40	52.60	-5	6,121	-0.08%
2022/10/21	1	53.20	0	0.00	53.70	1	6,112	0.02%
2022/10/20	2	52.30	13	53.36	53.40	-11	6,148	-0.18%
2022/10/19	3	52.80	8	52.30	52.30	-5	6,231	-0.08%
2022/10/13	14.1	51.12	1.8	51.65	50.90	12.2	7,122	0.17%
2022/10/12	1	51.10	3	53.13	53.60	-2	6,937	-0.03%
2022/10/11	1	50.20	0	0.00	50.10	1	6,663	0.02%
2022/10/06	0	0.00	5	50.50	50.60	-5	6,516	-0.08%
2022/10/05	0	0.00	51	50.20	50.00	-51	6,463	-0.79%
2022/10/04	0.1	49.70	2	49.70	49.65	-1.9	6,343	-0.03%
2022/10/03	0	0.00	12	50.33	50.30	-12	6,162	-0.19%
2022/09/30	3	50.10	0	0.00	51.10	3	6,152	0.05%
2022/09/28	22.1	50.50	0	0.00	50.50	22.1	6,156	0.36%
2022/09/26	31.1	51.40	0	0.00	51.40	31.1	6,133	0.51%
2022/09/23	0.1	52.10	0	0.00	52.10	0.1	6,099	0.00%
2022/09/22	0	52.13	0.1	52.10	52.40	-0.1	6,093	0.00%
2022/09/21	0.1	52.70	11.1	52.62	52.60	-11	6,041	-0.18%
2022/09/20	1.2	52.42	0	0.00	52.50	1.2	5,984	0.02%
2022/09/19	1.5	52.63	1.9	52.51	52.60	-0.4	5,970	-0.01%
2022/09/16	0	0.00	0.6	52.90	53.30	-0.6	5,887	-0.01%
2022/09/15	1	54.10	0	0.00	53.70	1	5,850	0.02%
2022/09/12	0.5	55.00	0	0.00	55.10	0.5	5,862	0.01%
2022/09/08	12	54.13	1	55.00	54.90	11	5,858	0.19%
2022/09/07	0.5	56.50	0	0.00	55.20	0.5	5,795	0.01%
2022/09/06	31.1	57.70	10	57.90	57.90	21.1	5,722	0.37%
2022/09/02	30.1	60.10	0	0.00	60.10	30.1	5,705	0.53%
2022/08/29	1	65.10	0	0.00	65.30	1	5,569	0.02%
2022/08/25	0	0.00	3	64.97	65.00	-3	5,496	-0.05%
2022/08/24	2	65.50	17	65.07	65.00	-15	5,491	-0.27%
2022/08/23	1	65.40	1	65.50	65.20	0	5,494	0.00%
2022/08/22	4.2	65.75	1	66.20	66.40	3.2	5,526	0.06%
2022/08/19	1	65.70	0	0.00	65.80	1	5,520	0.02%
2022/08/18	3	65.60	0	65.80	66.00	3	5,506	0.05%
2022/08/17	0	0.00	1	66.30	66.30	-1	5,508	-0.02%
2022/08/16	6.1	66.25	3	66.07	66.30	3.1	5,509	0.06%
2022/08/15	9	68.43	2	68.80	68.70	7	5,406	0.13%
2022/08/12	3	64.47	1	64.80	65.30	2	5,302	0.04%
2022/08/11	1	62.30	1	63.40	63.70	0	5,286	0.00%
2022/08/10	1	61.40	1	62.40	61.00	0	5,273	0.00%
2022/08/09	1	60.70	4.7	60.44	60.70	-3.7	5,321	-0.07%
2022/08/08	4	65.00	1	64.50	64.50	3	5,342	0.06%
2022/08/05	1	63.70	1	64.40	65.00	0	5,284	0.00%
2022/08/04	2	62.20	5	63.42	63.70	-3	5,441	-0.06%
2022/08/03	0.1	64.90	0	0.00	65.00	0.1	5,496	0.00%
2022/08/02	0	0.00	2	65.65	65.90	-2	5,716	-0.03%
2022/08/01	2	62.15	4	63.48	65.50	-2	6,231	-0.03%
2022/07/29	9.1	61.60	0	0.00	61.60	9.1	5,753	0.16%
2022/07/28	2	68.60	1	68.20	68.40	1	5,718	0.02%
2022/07/27	2.1	68.70	26	67.73	69.10	-24	5,796	-0.41%
2022/07/26	3	68.83	2	70.20	69.30	1	5,796	0.02%
2022/07/25	28	67.71	3	67.63	67.90	25	5,627	0.44%
2022/07/22	32	66.38	24.2	65.39	66.60	7.8	5,429	0.14%
2022/07/21	1.2	65.70	16	65.70	65.70	-14.8	5,007	-0.30%
2022/07/20	23.7	73.19	4	75.00	72.90	19.7	4,995	0.39%
2022/07/19	1	81.00	0	0.00	80.90	1	4,811	0.02%
2022/07/14	1	78.20	0	0.00	78.40	1	4,787	0.02%
2022/07/08	0	0.00	1	76.80	76.90	-1	4,849	-0.02%
2022/07/06	0.1	75.50	1	75.80	74.50	-0.9	4,955	-0.02%
2022/07/05	0	0.00	3	75.13	76.30	-3	4,990	-0.06%
2022/07/01	0.3	74.95	2	76.50	73.50	-1.7	5,045	-0.03%
2022/06/29	0.1	80.00	0	0.00	79.80	0.1	4,966	0.00%
2022/06/28	1	79.70	3	80.00	80.00	-2	4,983	-0.04%
2022/06/27	0	0.00	10	80.48	80.80	-10	5,006	-0.20%
2022/06/24	0	0.00	5	79.30	79.60	-5	5,041	-0.10%
2022/06/23	0	0.00	15	79.73	78.20	-15	5,069	-0.30%
2022/06/20	1.3	79.85	0	0.00	78.80	1.3	5,159	0.03%
2022/06/17	0.1	82.40	0	0.00	82.60	0.1	5,198	0.00%
2022/06/14	1	82.80	0	0.00	84.00	1	5,223	0.02%
2022/06/13	1.1	84.44	0	0.00	84.00	1.1	5,256	0.02%
2022/06/10	3	86.20	1	87.00	87.20	2	5,238	0.04%
2022/06/02	0.4	84.61	0.8	84.70	84.40	-0.4	5,475	-0.01%
2022/06/01	2	85.20	16	85.28	85.10	-14	5,590	-0.25%
2022/05/31	0.1	85.00	1	85.40	85.10	-0.9	5,623	-0.02%
2022/05/30	0	0.00	1	84.90	85.10	-1	5,656	-0.02%
2022/05/27	1	82.70	0	0.00	83.20	1	5,653	0.02%
2022/05/26	0	0.00	5	82.36	81.80	-5	5,707	-0.09%
2022/05/25	11	82.07	1	81.90	82.30	10	5,806	0.17%
2022/05/24	1	82.70	5	82.70	81.50	-4	6,042	-0.07%
2022/05/23	2	83.50	1	83.20	83.20	1	6,136	0.02%
2022/05/19	9	81.32	0	0.00	81.90	9	6,341	0.14%
2022/05/18	2	84.80	0	0.00	84.10	2	6,319	0.03%
2022/05/17	19	83.26	12	83.50	83.80	7	6,370	0.11%
2022/05/16	42.1	83.01	38	82.52	81.00	4.1	6,264	0.07%
2022/05/13	16.3	82.25	11	83.02	82.90	5.3	6,165	0.09%
2022/05/12	12.8	82.96	13	83.59	82.00	-0.3	6,064	0.00%
2022/05/11	2.2	86.71	0	0.00	86.50	2.2	5,834	0.04%
2022/05/10	42.2	88.17	33	88.28	87.60	9.2	5,686	0.16%
2022/05/09	77.1	94.90	38	91.50	91.00	39.1	5,402	0.72%
2022/05/05	1.1	112.00	0	0.00	112.00	1.1	4,785	0.02%
2022/05/04	2.4	120.78	56	120.90	124.00	-53.7	4,793	-1.12%
2022/05/03	0	0.00	1.2	117.32	119.50	-1.2	4,695	-0.03%
2022/04/29	0.1	115.50	3.3	114.89	115.50	-3.2	4,632	-0.07%
2022/04/28	12	111.50	20	111.75	112.00	-8	4,635	-0.17%
2022/04/27	0	0.00	11	109.23	112.50	-11	4,626	-0.24%
2022/04/26	1	110.50	2	109.75	110.50	-1	4,485	-0.02%
2022/04/25	2	100.50	0	0.00	100.50	2	4,396	0.05%
2022/04/19	20.4	103.27	6	104.50	103.00	14.4	4,538	0.32%
2022/04/18	12	101.79	0	0.00	102.00	12	4,632	0.26%
2022/04/15	1	106.00	0	0.00	106.00	1	4,564	0.02%
2022/04/14	0.1	108.00	0	0.00	107.50	0.1	4,598	0.00%
2022/04/13	5	108.00	0	0.00	108.50	5	4,682	0.11%
2022/04/12	11	107.82	2	108.00	107.00	9	4,665	0.19%
2022/04/08	0	0.00	1	115.50	116.00	-1	4,553	-0.02%
2022/04/07	5	115.00	0	0.00	114.50	5	4,569	0.11%
2022/03/30	0	0.00	2	118.00	117.50	-2	4,582	-0.04%
2022/03/29	0	0.00	1	117.50	117.50	-1	4,686	-0.02%
2022/03/28	2.1	114.57	0	0.00	116.00	2.1	4,814	0.04%
2022/03/25	0	0.00	2	118.75	118.00	-2	4,995	-0.04%
2022/03/24	0.7	116.00	2.2	116.04	116.00	-1.5	5,080	-0.03%
2022/03/23	1	115.00	4	115.00	115.50	-3	5,195	-0.06%
2022/03/22	10	114.00	1	113.50	114.50	9	5,189	0.17%
2022/03/21	0.2	108.50	13	108.12	108.50	-12.8	5,144	-0.25%
2022/03/18	13	109.00	1	109.50	108.50	12	5,182	0.23%
2022/03/17	0.1	107.50	0	0.00	107.50	0.1	5,236	0.00%
2022/03/16	3	104.50	0	0.00	104.50	3	5,235	0.06%
2022/03/15	0.1	107.00	0	0.00	106.00	0.1	5,194	0.00%
2022/03/14	1	108.50	0	0.00	107.50	1	5,214	0.02%
2022/03/11	2.1	107.00	0	0.00	108.50	2.1	5,224	0.04%
2022/03/10	0.1	110.00	0	0.00	110.00	0.1	5,234	0.00%
2022/03/08	5.1	106.35	0	0.00	103.50	5.1	5,279	0.10%
2022/03/07	8	108.69	1	111.50	109.50	7	5,186	0.13%
2022/03/04	0	0.00	6	117.33	115.00	-6	5,094	-0.12%
2022/03/03	1	118.00	1	118.00	117.50	0	5,115	0.00%
2022/03/02	0	0.00	77	114.07	116.00	-77	5,103	-1.51%
2022/03/01	2.1	114.05	3	114.17	115.00	-0.9	5,084	-0.02%
2022/02/25	7	114.00	1	113.00	115.00	6	5,061	0.12%
2022/02/24	1	119.50	9	117.72	113.00	-8	5,019	-0.16%
2022/02/23	4	116.63	6	115.92	117.50	-2	4,797	-0.04%
2022/02/22	1	111.50	3.1	112.47	112.00	-2.1	4,706	-0.04%
2022/02/21	3	112.67	14	110.04	113.00	-11	4,609	-0.24%
2022/02/18	4	106.63	6	107.25	108.00	-2	4,520	-0.04%
2022/02/17	5	106.70	9	106.11	107.00	-4	4,518	-0.09%
2022/02/16	0	0.00	13	102.50	103.00	-13	4,484	-0.29%
2022/02/15	0	0.00	1	103.50	102.00	-1	4,479	-0.02%
2022/02/14	0	0.00	2	99.70	100.00	-2	4,450	-0.04%
2022/02/10	1	100.00	1	100.50	101.00	0	4,433	0.00%
2022/02/09	0	0.00	1	99.60	99.80	-1	4,440	-0.02%
2022/02/08	0	0.00	3	98.83	99.50	-3	4,476	-0.07%
2022/01/26	1	95.10	0	0.00	94.60	1	4,488	0.02%
2022/01/25	4.1	94.53	0	0.00	93.80	4.1	4,598	0.09%
2022/01/24	13	94.48	0	0.00	95.90	13	4,658	0.28%
2022/01/21	1	96.40	1	97.60	96.10	0	4,708	0.00%
2022/01/20	1	99.20	0	0.00	98.70	1	4,720	0.02%
2022/01/18	0	0.00	1	102.00	101.50	-1	4,960	-0.02%
2022/01/17	2.1	100.26	1	101.50	102.00	1.1	5,044	0.02%
2022/01/14	0.3	100.00	3	101.50	100.00	-2.7	5,128	-0.05%
2022/01/13	3	102.00	2	102.00	102.50	1	5,120	0.02%
2022/01/12	0.2	101.50	5	101.50	101.50	-4.8	5,128	-0.09%
2022/01/11	6	102.25	6	102.50	102.50	0	5,114	0.00%
2022/01/10	0	0.00	1	98.40	99.30	-1	5,035	-0.02%
2022/01/07	5	99.38	8	99.96	98.90	-3	5,042	-0.06%
2022/01/06	3	101.00	3	100.50	100.50	0	5,016	0.00%
2022/01/05	1	97.50	0	0.00	98.80	1	5,041	0.02%
2022/01/04	0	0.00	0.5	97.80	98.10	-0.5	5,083	-0.01%
2022/01/03	11	97.56	0	0.00	97.40	11	5,126	0.21%
2021/12/30	41	97.60	10	97.30	97.50	31	5,151	0.60%
2021/12/29	41	97.31	0	0.00	97.20	41	5,228	0.78%
2021/12/28	0.1	96.00	71	96.00	96.20	-71	5,276	-1.34%
2021/12/27	2	96.00	1	96.80	96.10	1	5,496	0.02%
2021/12/24	1	95.60	1	97.20	96.30	0	5,611	0.00%
2021/12/23	1	94.50	0	0.00	94.40	1	5,630	0.02%
2021/12/22	13	94.68	0	0.00	94.10	13	5,572	0.23%
2021/12/21	1	97.90	3	96.87	96.30	-2	5,570	-0.04%
2021/12/17	20.2	92.19	14	92.12	93.40	6.2	5,685	0.11%
2021/12/16	6	93.38	0	0.00	93.10	6	5,844	0.10%
2021/12/15	1	94.00	2	94.05	94.20	-1	6,185	-0.02%
2021/12/14	3.1	93.16	0	0.00	92.50	3.1	6,310	0.05%
2021/12/13	3.1	93.94	0	0.00	93.50	3.1	6,365	0.05%
2021/12/10	4	96.05	0.1	97.00	95.80	3.9	6,527	0.06%
2021/12/09	0	97.40	0	0.00	97.00	0	6,649	0.00%
2021/12/08	0	0.00	1	99.50	97.70	-1	6,843	-0.01%
2021/12/07	1	97.90	3	97.20	98.60	-2	6,889	-0.03%
2021/12/06	0.1	96.30	0	0.00	96.50	0.1	6,922	0.00%
2021/12/03	2	97.05	0	0.00	97.10	2	6,968	0.03%
2021/12/02	8.3	97.26	0	0.00	97.10	8.3	6,977	0.12%
2021/12/01	2.1	98.79	0	0.00	100.00	2.1	7,010	0.03%
2021/11/29	10.1	98.02	11	99.10	99.10	-1	7,095	-0.01%
2021/11/26	1	100.50	0	0.00	100.50	1	7,131	0.01%
2021/11/22	1	106.50	7.5	105.10	106.50	-6.5	7,119	-0.09%
2021/11/19	1	110.00	0	0.00	107.50	1	7,089	0.01%
2021/11/16	0	0.00	5	108.50	109.00	-5	7,030	-0.07%
2021/11/15	2	109.50	1	110.50	110.50	1	7,020	0.01%
2021/11/12	1	105.00	0	0.00	105.00	1	6,951	0.01%
2021/11/10	8	103.00	2	102.50	103.00	6	7,055	0.09%
2021/11/09	5	104.00	0	0.00	103.50	5	7,149	0.07%
2021/11/05	2	102.50	2	101.00	102.00	0	7,166	0.00%
2021/11/04	10	105.00	0	0.00	104.50	10	7,128	0.14%
2021/11/02	1	104.50	1	106.00	104.00	0	7,065	0.00%
2021/11/01	1	108.50	0.1	109.00	110.00	0.9	6,976	0.01%
2021/10/29	15	106.50	12	106.67	108.50	3	6,886	0.04%
2021/10/28	0	0.00	2	103.00	104.50	-2	6,811	-0.03%
2021/10/27	20	101.43	20	100.71	104.00	0	6,774	0.00%
2021/10/26	16	98.43	7	97.57	98.80	9	6,607	0.14%
2021/10/25	2	93.10	0	0.00	93.20	2	6,519	0.03%
2021/10/22	18	93.23	5	93.62	93.90	13	6,455	0.20%
2021/10/20	1.1	88.49	0	0.00	88.80	1.1	6,408	0.02%
2021/10/18	2	89.45	2.4	89.17	89.00	-0.4	6,436	-0.01%
2021/10/14	0	0.00	28	86.56	87.20	-28	6,434	-0.44%
2021/10/13	37.2	85.64	0	0.00	85.80	37.2	6,473	0.57%
2021/10/12	3.2	89.17	0	0.00	88.00	3.2	6,377	0.05%
2021/10/08	0	0.00	1	91.70	90.60	-1	6,330	-0.02%
2021/10/07	3	89.87	0.2	90.08	90.00	2.8	6,285	0.05%
2021/10/06	3	91.17	1	89.30	89.30	2	6,285	0.03%
2021/10/05	5	88.50	0.1	90.00	89.20	4.9	6,247	0.08%
2021/10/04	7.2	92.80	1	91.50	89.70	6.2	6,383	0.10%
2021/10/01	2.5	126.00	0	0.00	124.00	2.5	6,331	0.04%
2021/09/30	2	127.00	9	127.17	128.00	-7	6,261	-0.11%
2021/09/29	3.5	124.14	52	124.22	123.50	-48.5	6,174	-0.79%
2021/09/28	4	124.00	7.1	124.81	125.00	-3.1	6,113	-0.05%
2021/09/27	76.1	121.63	33	123.95	120.50	43.1	5,939	0.73%
2021/09/23	9	131.06	5.2	132.38	133.50	3.8	5,454	0.07%
2021/09/22	18.8	131.53	9	131.50	131.50	9.8	5,182	0.19%
2021/09/17	6	138.00	2	138.50	146.00	4	4,843	0.08%
2021/09/15	3	137.17	41	138.02	138.00	-38	4,610	-0.82%
2021/09/14	4	134.00	24.2	134.49	135.50	-20.2	4,370	-0.46%
2021/09/13	20	130.40	34	133.15	129.50	-14	4,221	-0.33%
2021/09/10	4	129.13	2	128.00	129.50	2	4,038	0.05%
2021/09/09	1	126.00	1.2	124.81	125.00	-0.2	3,986	-0.01%
2021/09/08	39	121.28	2	120.50	121.50	37	3,926	0.94%
2021/09/07	0	0.00	2	123.00	125.50	-2	3,840	-0.05%
2021/09/06	5	123.40	55	122.45	121.50	-50	3,781	-1.32%
2021/09/03	3	119.00	1	116.00	117.00	2	3,655	0.05%
2021/09/02	2	114.50	0	0.00	116.00	2	3,598	0.06%
2021/09/01	12	116.13	5.9	114.08	117.00	6.1	3,509	0.17%
2021/08/31	3	108.67	4.3	108.17	111.00	-1.3	3,391	-0.04%
2021/08/30	2	104.25	22	104.52	105.50	-20	3,298	-0.61%
2021/08/26	1	101.00	7	100.43	100.50	-6	3,221	-0.19%
2021/08/25	1	99.30	0	0.00	99.60	1	3,237	0.03%
2021/08/18	0	0.00	31	98.99	99.80	-31	3,177	-0.98%
2021/08/17	1	99.30	0	0.00	98.10	1	3,157	0.03%
2021/08/16	1	102.00	3	102.83	102.00	-2	3,112	-0.06%
2021/08/13	5	102.00	4	102.75	102.50	1	3,082	0.03%
2021/08/09	0	0.00	1	93.90	93.90	-1	3,103	-0.03%
2021/08/03	0	0.00	3	95.60	95.60	-3	3,470	-0.09%
2021/07/29	20	97.00	30	97.91	98.70	-10	3,513	-0.28%
2021/07/28	6	96.60	22	97.13	96.60	-16	3,538	-0.45%
2021/07/27	10	99.18	4	99.53	99.00	6	3,565	0.17%
2021/07/26	5	104.20	3	104.16	103.00	2	3,548	0.06%
2021/07/23	1	100.50	1	99.60	102.00	0	3,488	0.00%
2021/07/22	0	0.00	1	98.50	98.10	-1	3,418	-0.03%
2021/07/20	0	0.00	8	98.00	97.80	-8	3,494	-0.23%
2021/07/19	7	98.26	2	99.25	98.20	5	3,473	0.14%
2021/07/16	10	97.60	0	0.00	98.00	10	3,494	0.29%
2021/07/15	2	96.90	0.1	96.90	97.20	1.9	3,513	0.05%
2021/07/14	0	0.00	5	95.42	95.80	-5	3,539	-0.14%
2021/07/13	24	97.75	6	96.98	96.10	18	3,629	0.50%
2021/07/12	5	97.84	0	0.00	98.20	5	3,627	0.14%
2021/07/09	2	100.50	6	98.02	97.70	-4	3,592	-0.11%
2021/07/08	7	95.71	15.9	98.04	99.00	-8.9	3,394	-0.26%
2021/07/07	3	90.00	10	90.52	90.00	-7	3,301	-0.21%
2021/07/06	2	88.00	0	0.00	87.90	2	3,262	0.06%
2021/07/02	2	87.80	1	87.90	87.90	1	3,401	0.03%
2021/07/01	0.1	88.40	41	88.25	88.10	-40.9	3,418	-1.20%
2021/06/30	1.1	87.81	2	87.90	87.90	-0.9	3,444	-0.03%
2021/06/29	1	87.30	1	87.90	87.90	0	3,493	0.00%
2021/06/28	47	88.46	5	88.50	88.80	42	3,503	1.20%
2021/06/25	37	86.10	0	0.00	86.50	37	3,497	1.06%
2021/06/24	35	84.50	0	0.00	85.20	35	3,737	0.94%
2021/06/21	1	82.10	0	0.00	82.20	1	4,024	0.02%
2021/06/16	0	0.00	2	84.65	84.90	-2	4,174	-0.05%
2021/06/11	1	83.60	0	0.00	83.80	1	4,265	0.02%
2021/06/04	0	0.00	2	83.40	83.50	-2	4,489	-0.04%
2021/06/03	0	0.00	1	84.30	84.30	-1	4,557	-0.02%
2021/06/02	5	82.90	5	83.52	83.40	0	4,595	0.00%
2021/06/01	5	82.90	1	83.30	83.30	4	4,589	0.09%
2021/05/31	5	82.90	0	0.00	82.90	5	4,651	0.11%
2021/05/27	10	82.30	0	0.00	82.30	10	4,708	0.21%
2021/05/26	5	82.50	0	0.00	83.10	5	4,747	0.11%
2021/05/24	20	81.80	0	0.00	82.70	20	4,794	0.42%
2021/05/21	0	0.00	11	82.11	82.20	-11	4,866	-0.23%
2021/05/20	0	0.00	5	81.80	81.10	-5	4,900	-0.10%
2021/05/19	0	0.00	5	81.84	81.10	-5	4,907	-0.10%
2021/05/18	2	81.70	8	81.59	81.80	-6	4,954	-0.12%
2021/05/17	9	79.36	6.8	81.46	78.20	2.2	4,939	0.04%
2021/05/14	2	83.50	0	0.00	82.90	2	4,847	0.04%
2021/05/13	1	79.30	1	81.30	81.10	0	4,728	0.00%
2021/05/12	4	82.08	21	80.40	81.70	-17	4,657	-0.36%
2021/05/10	0	0.00	2	86.20	88.80	-2	4,399	-0.05%
2021/05/06	0	0.00	1	86.00	84.80	-1	4,320	-0.02%
2021/05/04	0	0.00	9	83.21	83.20	-9	4,211	-0.21%
2021/05/03	0	0.00	3	86.47	85.50	-3	4,142	-0.07%
2021/04/29	0	0.00	21	85.32	85.20	-21	4,102	-0.51%
2021/04/27	0	0.00	10	86.80	86.80	-10	4,072	-0.25%
2021/04/26	16	86.83	3.9	85.75	86.80	12.1	4,042	0.30%
2021/04/23	1	83.40	7	83.50	83.90	-6	3,948	-0.15%
2021/04/22	1	85.60	3	84.53	82.80	-2	3,936	-0.05%
2021/04/21	12	83.27	10	83.50	83.90	2	3,854	0.05%
2021/04/20	0	0.00	5	83.30	83.40	-5	3,839	-0.13%
2021/04/19	10	82.30	11	83.18	82.30	-1	3,822	-0.03%
2021/04/16	0	0.00	1	80.40	80.40	-1	3,714	-0.03%
2021/04/15	5	80.00	0	0.00	80.20	5	3,689	0.14%
2021/04/13	2	79.80	1	79.60	79.20	1	3,647	0.03%
2021/04/12	1	79.00	1	79.20	79.40	0	3,614	0.00%
2021/04/09	0	0.00	5	78.50	78.60	-5	3,580	-0.14%
2021/04/08	5	78.16	7	78.33	79.00	-2	3,552	-0.06%
2021/04/07	0	0.00	1	79.10	79.20	-1	3,420	-0.03%
2021/04/01	0	0.00	5	78.88	79.10	-5	3,361	-0.15%
2021/03/31	20	78.90	4	79.62	79.70	16	3,306	0.48%
2021/03/30	20	78.50	6	78.10	78.40	14	3,270	0.43%
2021/03/29	15	77.81	74.1	77.16	78.70	-59.1	3,233	-1.83%
2021/03/26	1	80.30	0	0.00	80.30	1	2,985	0.03%
2021/03/25	9	79.24	6	79.68	80.10	3	2,951	0.10%
2021/03/24	16	81.00	6	81.00	80.10	10	2,915	0.34%
2021/03/23	1	82.30	13	82.85	83.40	-12	2,719	-0.44%
2021/03/22	1	80.93	2	81.80	82.50	-1	2,676	-0.04%
2021/03/19	5	80.28	4	81.13	80.10	1	2,645	0.04%
2021/03/18	9	82.32	1	83.40	82.50	8	2,508	0.32%
2021/03/17	8	82.54	0	0.00	83.10	8	2,457	0.33%
2021/03/12	0	0.00	3	79.37	79.40	-3	2,372	-0.13%
2021/03/11	0	0.00	1	78.70	78.70	-1	2,364	-0.04%
2021/03/10	1	78.00	0	0.00	78.00	1	2,283	0.04%
2021/03/09	0	0.00	27.1	77.56	78.50	-27.1	2,267	-1.20%
2021/03/08	0	0.00	12.1	77.08	77.30	-12.1	2,218	-0.55%
2021/03/05	20	76.00	3	75.47	75.90	17	2,178	0.78%
2021/03/04	1	75.40	0	0.00	76.00	1	2,206	0.05%
2021/03/03	1	75.00	0	0.00	75.50	1	2,149	0.05%
2021/03/02	0	0.00	3	75.37	75.30	-3	2,122	-0.14%
2021/02/26	1	75.00	0	0.00	74.90	1	2,072	0.05%
2021/02/25	0	0.00	41.1	74.35	74.70	-41.1	2,017	-2.04%
2021/02/24	0	0.00	6.5	73.69	73.80	-6.5	2,009	-0.32%
2021/02/23	0	0.00	16	73.82	74.10	-16	1,964	-0.81%
2021/02/22	0	0.00	3	73.30	73.40	-3	1,876	-0.16%
2021/02/19	1	71.50	11	71.98	71.70	-10	1,822	-0.55%
2021/02/18	21	70.45	42	71.66	72.30	-21	1,823	-1.15%
2021/02/17	4	69.00	18	69.51	69.90	-14	1,790	-0.78%
2021/02/05	8	68.86	0	0.00	68.60	8	1,793	0.45%
2021/01/29	5	68.20	0	0.00	68.20	5	1,847	0.27%
2021/01/25	0	0.00	1.3	69.36	69.10	-1.3	1,824	-0.07%
2021/01/22	1	68.40	0	0.00	68.60	1	1,821	0.05%
2021/01/20	8	68.30	0	0.00	68.20	8	1,831	0.44%
2021/01/19	0.1	68.90	1	69.50	69.50	-0.9	1,837	-0.05%
2021/01/18	4	68.75	0	0.00	68.70	4	1,830	0.22%
2021/01/15	4	69.25	0	0.00	69.10	4	1,819	0.22%
2021/01/14	3	70.00	0	0.00	70.00	3	1,820	0.16%
2021/01/13	6	69.38	0.1	70.20	70.20	5.9	1,819	0.32%
2021/01/12	11	69.65	0	0.00	69.30	11	1,791	0.61%
2021/01/08	0	0.00	12	70.78	70.90	-12	1,746	-0.69%
2021/01/06	3	70.40	6	70.52	69.80	-3	1,713	-0.18%
2021/01/05	2	70.00	1	70.50	71.00	1	1,698	0.06%
2021/01/04	0	0.00	3	69.50	69.40	-3	1,655	-0.18%
2020/12/31	0	0.00	3	69.83	69.70	-3	1,648	-0.18%
2020/12/30	10	69.60	0	0.00	69.80	10	1,641	0.61%
2020/12/29	0	0.00	5	69.40	69.40	-5	1,631	-0.31%
2020/12/28	0	0.00	3	69.40	69.50	-3	1,621	-0.18%
2020/12/24	0	0.00	1	69.00	68.20	-1	1,613	-0.06%
2020/12/23	5	68.20	4	68.45	68.00	1	1,593	0.06%
2020/12/22	10	69.00	0	0.00	68.00	10	1,587	0.63%
2020/12/21	16	69.70	6	69.60	69.20	10	1,579	0.63%
2020/12/18	0	0.00	1	69.60	70.00	-1	1,568	-0.06%
2020/12/15	0	0.00	10	68.04	68.20	-10	1,533	-0.65%
2020/12/14	16	68.48	0	0.00	68.40	16	1,519	1.05%
2020/12/11	0	0.00	4	68.83	68.70	-4	1,515	-0.26%
2020/12/10	0	0.00	10	69.31	69.10	-10	1,500	-0.67%
2020/12/03	0	0.00	2	70.30	70.50	-2	1,393	-0.14%
2020/12/01	0	0.00	2	69.95	69.80	-2	1,364	-0.15%
2020/11/30	1	69.90	2	69.85	69.60	-1	1,362	-0.07%
2020/11/27	0	0.00	2	69.45	69.10	-2	1,328	-0.15%
2020/11/25	0	0.00	3	69.17	68.90	-3	1,398	-0.21%
2020/11/20	0	0.00	1	68.90	68.80	-1	1,524	-0.07%
2020/11/19	0	0.00	2	69.00	69.00	-2	1,561	-0.13%
2020/11/17	0	0.00	1	69.80	69.30	-1	1,533	-0.07%
2020/11/16	0	0.00	1	69.40	68.60	-1	1,553	-0.06%
2020/11/13	0	0.00	6	68.62	68.60	-6	1,542	-0.39%
2020/11/12	0	0.00	0	67.40	67.30	0	1,502	0.00%
2020/11/11	5	67.70	2	67.50	68.00	3	1,509	0.20%
2020/11/10	0	0.00	2	66.95	67.30	-2	1,546	-0.13%
2020/11/05	0	0.00	3	66.40	66.50	-3	1,594	-0.19%
2020/11/03	0	0.00	1	66.60	66.60	-1	1,607	-0.06%
2020/10/30	0	0.00	1	67.00	66.20	-1	1,629	-0.06%
2020/10/29	0	0.00	2	66.65	66.60	-2	1,628	-0.12%
2020/10/28	0	0.00	1	67.40	66.90	-1	1,628	-0.06%
2020/10/27	0	0.00	1	67.20	66.80	-1	1,618	-0.06%
2020/10/26	1	66.30	0	0.00	66.20	1	1,604	0.06%
2020/10/15	0	0.00	1	65.50	65.40	-1	1,735	-0.06%
2020/10/13	0	0.00	1	65.10	65.50	-1	1,808	-0.06%
2020/10/12	0	0.00	1	65.30	64.70	-1	1,923	-0.05%
2020/10/06	0	0.00	1	65.10	65.10	-1	2,192	-0.05%
2020/09/30	0	0.00	1	64.80	64.70	-1	2,272	-0.04%
2020/09/28	4	64.60	0	0.00	64.60	4	2,331	0.17%
2020/09/25	0	0.00	3	64.37	64.60	-3	2,370	-0.13%
2020/09/24	2	64.50	9	64.42	64.50	-7	2,396	-0.29%
2020/09/22	0	0.00	1	66.50	65.80	-1	2,459	-0.04%
2020/09/16	3	66.57	1.3	66.68	66.40	1.7	2,562	0.07%
2020/09/15	3	66.83	1	66.70	66.60	2	2,587	0.08%
2020/09/10	0	0.00	1	67.60	67.40	-1	2,642	-0.04%
2020/09/09	1	66.90	0	0.00	67.60	1	2,669	0.04%
2020/09/08	1	67.40	8	67.46	67.30	-7	2,694	-0.26%
2020/09/07	4	67.43	91	67.44	67.30	-87	2,749	-3.16%
2020/09/04	2	67.25	0	0.00	67.20	2	2,798	0.07%
2020/09/02	7	67.81	0	0.00	67.50	7	2,887	0.24%
2020/09/01	1	69.30	0	0.00	68.30	1	2,925	0.03%
2020/08/31	1	69.30	0	0.00	69.60	1	2,939	0.03%
2020/08/28	3	68.07	0	0.00	68.90	3	2,921	0.10%
2020/08/27	0	0.00	20	67.30	67.50	-20	2,920	-0.68%
2020/08/26	5.1	67.08	10	67.10	66.80	-5	2,906	-0.17%
2020/08/25	0	0.00	3	66.40	66.50	-3	2,979	-0.10%
2020/08/24	0	0.00	2	64.70	64.80	-2	3,579	-0.06%
2020/08/20	3	64.10	13	64.23	64.10	-10	3,668	-0.27%
2020/08/19	10	66.10	0	0.00	66.10	10	3,642	0.27%
2020/08/18	5	65.50	0	0.00	65.50	5	3,597	0.14%
2020/08/17	3	65.70	0	0.00	65.40	3	3,613	0.08%
2020/08/14	6	64.35	6	65.48	65.50	0	3,624	0.00%
2020/08/12	0	0.00	1	66.90	67.00	-1	3,596	-0.03%
2020/08/11	2	66.00	5	66.50	66.40	-3	3,598	-0.08%
2020/08/07	1	65.80	0	0.00	65.60	1	3,648	0.03%
2020/08/06	5	66.00	0.3	65.90	66.00	4.7	3,676	0.13%
2020/08/05	0	0.00	1	65.30	65.60	-1	3,692	-0.03%
2020/08/04	0	0.00	5	64.90	65.10	-5	3,719	-0.13%
2020/08/03	4	64.28	0	0.00	64.50	4	3,733	0.11%
2020/07/31	0	0.00	10	64.50	64.20	-10	3,735	-0.27%
2020/07/30	3	64.13	36	64.22	64.10	-33	3,724	-0.89%
2020/07/29	0	0.00	99	63.89	64.30	-99	3,723	-2.66%
2020/07/28	2	63.45	0	0.00	63.30	2	3,736	0.05%
2020/07/27	6	63.63	43	63.56	64.00	-37	3,752	-0.99%
2020/07/24	1	64.20	0	0.00	64.40	1	3,740	0.03%
2020/07/22	0	0.00	5	65.60	65.80	-5	3,718	-0.13%
2020/07/17	5	65.30	0	0.00	65.30	5	3,679	0.14%
2020/07/16	6	66.15	3	66.63	66.10	3	3,652	0.08%
2020/07/15	3	71.43	17	71.46	71.40	-14	3,554	-0.39%
2020/07/14	0	0.00	8	71.81	71.30	-8	3,480	-0.23%
2020/07/13	0	0.00	4	71.98	71.80	-4	3,426	-0.12%
2020/07/10	0	0.00	8	71.41	71.10	-8	3,372	-0.24%
2020/07/02	0	0.00	3	72.40	72.40	-3	3,233	-0.09%
2020/07/01	0	0.00	7	71.94	71.70	-7	3,203	-0.22%
2020/06/30	5	70.20	5	70.32	70.80	0	3,182	0.00%
2020/06/24	0	0.00	1	69.30	69.10	-1	3,187	-0.03%
2020/06/22	2	68.60	0.2	68.70	68.60	1.8	3,174	0.06%
2020/06/19	1	69.10	0	0.00	68.90	1	3,158	0.03%
2020/06/18	2	69.20	0	0.00	69.10	2	3,157	0.06%
2020/06/16	2	69.25	1	69.20	69.10	1	3,164	0.03%
2020/06/12	3	67.53	4	68.25	69.00	-1	3,255	-0.03%
2020/06/11	6	69.40	1	70.10	68.80	5	3,240	0.15%
2020/06/10	4	69.80	2	70.60	70.60	2	3,222	0.06%
2020/06/09	2	70.00	0	0.00	69.20	2	3,234	0.06%
2020/06/08	0	0.00	9.6	69.45	69.80	-9.6	3,237	-0.30%
2020/06/05	2	68.30	0	0.00	68.30	2	3,195	0.06%
2020/06/04	3	68.27	0	0.00	68.00	3	3,169	0.09%
2020/06/03	2	68.25	0	0.00	68.40	2	3,176	0.06%
2020/06/02	1	67.20	0	0.00	67.40	1	3,102	0.03%
2020/06/01	4	66.63	4	67.08	66.90	0	3,078	0.00%
2020/05/29	10	66.73	0	0.00	65.30	10	2,978	0.34%
2020/05/28	2	68.10	5	68.80	68.00	-3	2,349	-0.13%
2020/05/27	0	0.00	2	69.10	69.00	-2	2,332	-0.09%
2020/05/26	5	68.00	0	0.00	68.30	5	2,307	0.22%
2020/05/25	0	0.00	3	67.00	67.50	-3	2,294	-0.13%
2020/05/22	0	0.00	4	67.43	67.10	-4	2,294	-0.17%
2020/05/21	0	0.00	2	67.90	68.20	-2	2,275	-0.09%
2020/05/20	0	0.00	2	67.60	67.40	-2	2,262	-0.09%
2020/05/19	10	68.70	0.6	67.80	67.80	9.4	2,252	0.42%
2020/05/18	1	66.90	2	68.00	68.00	-1	2,226	-0.04%
2020/05/15	11	67.00	0	0.00	67.00	11	2,202	0.50%
2020/05/14	21	66.39	0	0.00	66.10	21	2,153	0.98%
2020/05/13	4	66.55	0	0.00	67.00	4	2,125	0.19%
2020/05/12	6	66.97	0	0.00	66.90	6	2,100	0.29%
2020/05/11	1	67.50	0	0.00	67.50	1	2,082	0.05%
2020/05/08	2	67.45	0	0.00	67.80	2	2,051	0.10%
2020/05/07	1	66.90	0	0.00	67.60	1	2,042	0.05%
2020/05/06	2	67.10	0	0.00	67.00	2	2,039	0.10%
2020/05/05	1	66.90	0	0.00	67.10	1	2,056	0.05%
2020/05/04	6	66.98	0	0.00	67.00	6	2,060	0.29%
2020/04/30	1	67.70	1.4	68.79	68.50	-0.4	2,043	-0.02%
2020/04/29	4	67.15	6	67.25	67.40	-2	2,033	-0.10%
2020/04/28	4	66.73	5	66.50	67.10	-1	2,029	-0.05%
2020/04/27	12	66.50	0	0.00	66.80	12	2,069	0.58%
2020/04/24	2	66.30	1	66.20	66.30	1	2,063	0.05%
2020/04/23	2	66.40	0	0.00	66.60	2	2,068	0.10%
2020/04/22	1	65.70	0	0.00	66.30	1	2,070	0.05%
2020/04/21	1	66.10	0	0.00	65.90	1	2,063	0.05%
2020/04/17	23	67.29	5	66.74	66.40	18	2,012	0.89%
2020/04/16	4	67.43	0	0.00	67.30	4	1,952	0.20%
2020/04/15	6	68.37	5	68.30	68.00	1	1,936	0.05%
2020/04/14	7	67.84	0	0.00	68.40	7	1,926	0.36%
2020/04/13	0.2	67.80	10	68.00	67.50	-9.8	1,914	-0.51%
2020/04/09	1	68.30	0	0.00	67.40	1	1,935	0.05%
2020/04/08	2	68.00	0	0.00	67.80	2	1,923	0.10%
2020/04/07	8	68.16	0	0.00	67.90	8	1,905	0.42%
2020/04/06	11	67.84	0	0.00	68.90	11	1,887	0.58%
2020/04/01	11	69.89	10	69.35	69.30	1	1,866	0.05%
2020/03/27	0	0.00	1	68.60	67.80	-1	1,787	-0.06%
2020/03/23	0	0.00	2	63.80	63.10	-2	1,785	-0.11%
2020/03/20	2	63.65	3	63.60	64.90	-1	1,779	-0.06%
2020/03/19	4	63.63	33	62.86	61.20	-29	1,767	-1.64%
2020/03/18	0	0.00	55	64.43	64.40	-55	1,699	-3.24%
2020/03/17	0	0.00	6	64.12	63.30	-6	1,651	-0.36%
2020/03/16	0	0.00	15	65.21	65.40	-15	1,636	-0.92%
2020/03/13	0.4	66.00	5	65.18	66.10	-4.6	1,603	-0.29%
2020/03/12	0	0.00	6	67.10	66.10	-6	1,541	-0.39%
2020/03/10	0	0.00	24	67.30	68.90	-24	1,486	-1.61%
2020/03/09	10	67.75	0	0.00	67.70	10	1,484	0.67%
2020/03/06	0	0.00	1	68.80	68.50	-1	1,446	-0.07%
2020/03/05	0	0.00	1	69.30	69.30	-1	1,452	-0.07%
2020/03/04	1	68.90	1	68.90	68.70	0	1,473	0.00%
2020/03/02	0	0.00	2	67.50	68.50	-2	1,491	-0.13%
2020/02/27	0	0.00	3	68.07	67.60	-3	1,491	-0.20%
2020/02/20	0	0.00	10	69.19	68.80	-10	1,533	-0.65%
2020/02/19	0	0.00	1	69.40	69.30	-1	1,548	-0.06%
2020/02/17	0	0.00	1	68.20	67.90	-1	1,753	-0.06%
2020/02/13	0	0.00	6	68.07	67.80	-6	1,777	-0.34%
2020/02/07	0	0.00	4.6	67.40	67.20	-4.6	1,828	-0.25%
2020/02/06	2	67.95	0	0.00	67.90	2	1,836	0.11%
2020/02/05	4	67.20	0	0.00	67.40	4	1,822	0.22%
2020/02/03	0.2	67.00	18	67.00	66.80	-17.8	1,806	-0.99%
2020/01/31	2	68.25	0	0.00	68.10	2	1,798	0.11%
2020/01/30	3	68.37	0	0.00	68.00	3	1,795	0.17%
2020/01/20	1	72.10	0	0.00	72.10	1	1,750	0.06%
2020/01/15	1	71.80	0	0.00	71.70	1	1,829	0.05%
2020/01/13	2	71.90	0	0.00	71.80	2	1,873	0.11%
2020/01/10	0	0.00	5	71.90	72.10	-5	1,896	-0.26%
2020/01/09	0	0.00	10	71.55	71.70	-10	1,963	-0.51%
2020/01/06	1	72.10	0	0.00	72.00	1	1,999	0.05%
2020/01/03	2	73.15	0	0.00	72.70	2	1,997	0.10%
2019/12/26	0	0.00	4	73.60	73.50	-4	2,022	-0.20%
2019/12/25	1	73.20	0	0.00	73.70	1	2,029	0.05%
2019/12/23	1	72.80	5	73.20	72.60	-4	2,036	-0.20%
2019/12/20	1	73.40	4	73.90	72.50	-3	2,020	-0.15%
2019/12/19	4	73.30	0	0.00	73.30	4	1,986	0.20%
2019/12/18	2	73.65	0	0.00	73.60	2	1,986	0.10%
2019/12/16	2	74.20	0	0.00	74.40	2	2,026	0.10%
2019/12/13	5	73.20	5	73.62	73.40	0	2,019	0.00%
2019/12/12	5	73.66	0	0.00	74.00	5	2,010	0.25%
2019/12/11	12	73.80	5	73.80	73.80	7	2,005	0.35%
2019/12/09	1	74.00	0	0.00	74.00	1	1,999	0.05%
2019/12/02	5	75.04	0	0.00	75.30	5	1,967	0.25%
2019/11/29	0	0.00	1	75.90	75.70	-1	1,962	-0.05%
2019/11/28	0	0.00	7	78.16	77.00	-7	1,952	-0.36%
2019/11/27	0	0.00	4	76.68	76.90	-4	1,964	-0.20%
2019/11/26	1	76.00	5	76.20	76.20	-4	1,970	-0.20%
2019/11/25	2	75.30	1	75.30	76.00	1	1,946	0.05%
2019/11/22	5	76.04	0	0.00	76.00	5	1,977	0.25%
2019/11/21	1	76.80	20	76.30	76.80	-19	1,983	-0.96%
2019/11/20	3	77.40	5	77.06	77.30	-2	1,984	-0.10%
2019/11/19	14	77.27	3	77.73	77.30	11	2,020	0.54%
2019/11/18	1	76.70	1	76.60	76.90	0	2,006	0.00%
2019/11/15	8	77.49	0	0.00	77.20	8	2,017	0.40%
2019/11/14	2	77.65	12	76.29	77.00	-10	2,000	-0.50%
2019/11/13	1	73.20	6	73.42	73.00	-5	1,855	-0.27%
2019/11/12	7	74.49	0	0.00	74.30	7	1,932	0.36%
2019/11/11	0	0.00	2	74.60	74.50	-2	1,996	-0.10%
2019/11/08	11	75.75	2	75.20	75.10	9	1,988	0.45%
2019/11/07	10	75.55	3	75.17	75.20	7	2,000	0.35%
2019/11/06	0	0.00	1	74.30	74.30	-1	1,981	-0.05%
2019/11/01	5	72.94	0	0.00	73.10	5	2,007	0.25%
2019/10/30	1	73.00	0	0.00	73.20	1	2,023	0.05%
2019/10/29	1	72.00	0	0.00	72.10	1	2,012	0.05%
2019/10/25	1	73.90	0	0.00	73.40	1	1,981	0.05%
2019/10/24	0	0.00	1	74.00	74.00	-1	1,968	-0.05%
2019/10/23	2	73.40	4	73.40	73.30	-2	1,945	-0.10%
2019/10/22	0	0.00	2	72.50	72.50	-2	1,903	-0.11%
2019/10/21	0	0.00	5	72.58	72.80	-5	1,880	-0.27%
2019/10/17	0	0.00	12	71.73	72.60	-12	1,835	-0.65%
2019/10/16	6	70.82	1	70.80	70.70	5	1,772	0.28%
2019/10/15	5	70.20	0	0.00	70.40	5	1,768	0.28%
2019/10/09	0	69.60	3	70.00	69.60	-3	1,771	-0.17%
2019/10/08	0.3	69.70	9	69.49	69.90	-8.7	1,771	-0.49%
2019/10/03	0.1	68.00	0	0.00	67.60	0.1	1,755	0.01%
2019/10/02	0	0.00	1.6	68.40	68.40	-1.6	1,776	-0.09%
2019/10/01	0	0.00	0.1	67.50	67.50	-0.1	1,819	-0.01%
2019/09/27	1	66.90	0	0.00	66.90	1	1,855	0.05%
2019/09/26	2	67.55	0	0.00	67.00	2	1,864	0.11%
2019/09/24	1	68.10	0	0.00	68.10	1	1,866	0.05%
2019/09/23	1	68.10	0	0.00	68.10	1	1,867	0.05%
2019/09/20	3	68.77	1	68.70	68.30	2	1,866	0.11%
2019/09/19	2	69.75	52	70.27	69.50	-50	1,862	-2.68%
2019/09/16	0	0.00	2	71.25	71.50	-2	2,113	-0.09%
2019/09/11	0	0.00	1	70.90	70.40	-1	2,188	-0.05%
2019/09/06	1	70.40	0	0.00	70.10	1	2,209	0.05%
2019/09/04	0	0.00	1	70.70	70.90	-1	2,213	-0.05%
2019/09/02	0	0.00	3	70.77	71.20	-3	2,237	-0.13%
2019/08/30	0	0.00	1	70.80	69.70	-1	2,226	-0.04%
2019/08/29	1	69.60	0	0.00	69.60	1	2,190	0.05%
2019/08/28	6	70.15	0	0.00	69.80	6	2,198	0.27%
2019/08/27	1	70.40	3	71.13	70.80	-2	2,196	-0.09%
2019/08/26	1	70.80	6	70.65	70.30	-5	2,162	-0.23%
2019/08/23	2	70.50	0	0.00	70.80	2	2,132	0.09%
2019/08/22	1	70.20	5	70.00	70.80	-4	2,125	-0.19%
2019/08/21	0	0.00	3	68.70	68.90	-3	2,152	-0.14%
2019/08/20	0	0.00	1	67.80	67.60	-1	2,141	-0.05%
2019/08/19	4	68.75	5	68.40	68.20	-1	2,115	-0.05%
2019/08/16	9	68.99	0	0.00	68.80	9	2,095	0.43%
2019/08/15	5	68.48	7	69.14	69.10	-2	2,065	-0.10%
2019/08/14	11	67.76	11	66.85	67.20	0	1,977	0.00%
2019/08/13	5	63.50	0	0.00	63.60	5	1,915	0.26%
2019/08/12	0	0.00	1	64.10	64.10	-1	1,925	-0.05%
2019/08/08	1	63.10	0	0.00	63.00	1	1,934	0.05%
2019/08/07	0	0.00	2	63.20	62.30	-2	1,933	-0.10%
2019/08/06	6	61.70	0	0.00	62.50	6	1,939	0.31%
2019/08/05	8	63.75	200	64.31	63.30	-192	1,920	-10.00%	大賣/鉅額交易
2019/08/02	6	64.90	0	0.00	64.90	6	1,912	0.31%
2019/08/01	6	66.30	2	66.30	66.00	4	1,912	0.21%
2019/07/31	5	66.62	0	0.00	66.50	5	1,922	0.26%
2019/07/29	3	67.00	0	0.00	66.90	3	1,922	0.16%
2019/07/26	0	0.00	10	67.00	67.10	-10	1,920	-0.52%
2019/07/25	3	66.33	0	0.00	66.60	3	1,921	0.16%
2019/07/19	1	67.20	0	0.00	67.20	1	1,961	0.05%
2019/07/18	4.5	67.60	0	0.00	67.40	4.5	1,958	0.23%
2019/07/17	6	67.03	0	0.00	66.80	6	1,957	0.31%
2019/07/16	2	67.80	0	0.00	67.60	2	1,933	0.10%
2019/07/12	7	68.69	1	69.00	68.70	6	1,927	0.31%
2019/07/11	7	69.36	0	0.00	69.20	7	1,925	0.36%
2019/07/10	18	68.47	0	0.00	68.80	18	1,943	0.93%
2019/07/09	11	68.75	0	0.00	68.60	11	1,940	0.57%
2019/07/08	7	69.63	0	0.00	69.10	7	1,950	0.36%
2019/07/05	7	71.09	0	0.00	70.50	7	1,928	0.36%
2019/07/04	2	75.00	8	75.45	76.00	-6	1,898	-0.32%
2019/07/03	0	0.00	12	74.81	74.60	-12	1,864	-0.64%
2019/07/02	2	75.00	3	75.10	74.80	-1	1,871	-0.05%
2019/07/01	0	0.00	15	75.60	75.20	-15	1,864	-0.80%
2019/06/27	0	0.00	30	76.22	76.40	-30	1,850	-1.62%
2019/06/26	4	75.93	1	77.00	75.80	3	1,874	0.16%
2019/06/25	2	75.90	2	78.00	78.00	0	1,855	0.00%
2019/06/24	5.1	77.90	6	77.40	78.00	-0.9	1,752	-0.05%
2019/06/21	6	76.42	4	76.43	76.50	2	1,653	0.12%
2019/06/20	0	0.00	1	75.90	75.80	-1	1,557	-0.06%
2019/06/19	205	74.05	4	74.63	74.90	201	1,526	13.17%	大買/鉅額交易
2019/06/18	0	0.00	1	72.70	72.50	-1	1,468	-0.07%
2019/06/14	1	71.40	2	71.35	71.10	-1	1,432	-0.07%
2019/06/13	3	70.63	1	71.00	70.60	2	1,418	0.14%
2019/06/12	2	72.10	2.2	71.88	71.60	-0.2	1,407	-0.01%
2019/06/11	3	70.97	11	70.44	71.50	-8	1,398	-0.57%
2019/06/10	5	69.40	2	69.50	69.40	3	1,366	0.22%
2019/06/05	2	68.75	0	0.00	68.60	2	1,350	0.15%
2019/06/03	1	68.90	0	0.00	69.00	1	1,318	0.08%
2019/05/29	3	68.77	1	69.30	68.70	2	1,301	0.15%
2019/05/28	1	70.10	0	0.00	69.80	1	1,306	0.08%
2019/05/27	0	0.00	1	70.30	70.00	-1	1,233	-0.08%
2019/05/22	0	0.00	1	69.80	69.40	-1	1,231	-0.08%
2019/05/21	1	69.50	0	0.00	69.80	1	1,239	0.08%
2019/05/20	0	0.00	1	69.50	69.50	-1	1,217	-0.08%
2019/05/17	1	68.40	1	68.90	68.70	0	1,215	0.00%
2019/05/16	2	70.00	0	0.00	68.80	2	1,203	0.17%
2019/05/15	0	0.00	21	71.34	71.50	-21	1,169	-1.80%
2019/05/14	4	70.98	24	70.60	70.70	-20	1,159	-1.73%
2019/05/13	2	69.50	2	69.80	69.50	0	1,138	0.00%
2019/05/10	7	69.34	3	69.70	69.50	4	1,148	0.35%
2019/05/09	4	70.40	10	70.00	70.00	-6	1,141	-0.53%
2019/05/08	12	72.07	3	72.30	71.90	9	1,120	0.80%
2019/05/07	2	72.90	1	72.80	72.80	1	1,103	0.09%
2019/05/06	2	73.10	0	0.00	72.80	2	1,105	0.18%
2019/05/02	1	74.20	1	74.30	74.50	0	1,095	0.00%
2019/04/30	4	73.73	0	0.00	73.80	4	1,086	0.37%
2019/04/29	1	74.40	0	0.00	73.90	1	1,062	0.09%
2019/04/25	2	75.05	0	0.00	75.10	2	1,039	0.19%
2019/04/24	1	75.70	0	0.00	75.70	1	1,022	0.10%
2019/04/23	2	75.95	6	75.80	75.80	-4	1,022	-0.39%
2019/04/18	6	76.07	0	0.00	75.40	6	1,043	0.58%
2019/04/17	5.8	76.99	0	0.00	77.20	5.8	1,035	0.56%
2019/04/16	3	76.97	0	0.00	77.20	3	1,024	0.29%
2019/04/15	1	78.20	0	0.00	77.70	1	1,006	0.10%
2019/04/12	2	78.25	0	0.00	78.10	2	994	0.20%
2019/04/11	1	79.10	0	0.00	79.00	1	980	0.10%
2019/04/10	1	78.80	1	79.50	79.70	0	978	0.00%
2019/04/09	0	0.00	1	78.80	79.80	-1	959	-0.10%
2019/04/03	1	78.30	0	0.00	78.50	1	924	0.11%
2019/04/02	1	79.40	0	0.00	78.70	1	914	0.11%
2019/04/01	5	80.10	0	0.00	79.60	5	903	0.55%
2019/03/29	14	80.54	3	80.73	80.90	11	888	1.24%
2019/03/28	2	78.25	0	0.00	77.70	2	874	0.23%
2019/03/27	3	79.60	0	0.00	79.30	3	873	0.34%
2019/03/26	4	80.28	0	0.00	80.10	4	874	0.46%
2019/03/22	1	81.30	0	0.00	81.20	1	872	0.11%
2019/03/21	0	0.00	5	82.00	81.90	-5	869	-0.58%
2019/03/20	3	82.30	0	0.00	82.40	3	882	0.34%
2019/03/19	25	82.50	21	82.40	82.50	4	896	0.45%
2019/03/15	1	82.00	2	81.90	81.70	-1	929	-0.11%
2019/03/14	0	0.00	2	81.00	81.00	-2	945	-0.21%
2019/03/13	1	80.40	2	80.90	81.10	-1	963	-0.10%
2019/03/12	1	80.20	0	0.00	80.40	1	979	0.10%
2019/03/11	8	79.84	1	79.80	79.40	7	999	0.70%
2019/03/08	2	80.85	0	0.00	80.70	2	1,046	0.19%
2019/03/06	1	81.50	1	81.70	81.90	0	1,135	0.00%
2019/03/05	4	81.10	0	0.00	81.10	4	1,138	0.35%
2019/03/04	11	80.98	1	81.50	81.50	10	1,140	0.88%
2019/02/27	15	82.60	1	82.30	81.40	14	1,139	1.23%
2019/02/26	3	82.60	10	82.76	82.70	-7	1,120	-0.62%
2019/02/25	0	0.00	17	82.10	82.10	-17	1,111	-1.53%
2019/02/21	9.2	82.83	3	82.50	82.60	6.2	1,120	0.55%
2019/02/20	6	83.18	1	83.00	83.10	5	1,120	0.45%
2019/02/15	0	0.00	1	82.10	81.80	-1	1,168	-0.09%
2019/02/14	2	81.50	1	82.10	81.70	1	1,173	0.09%
2019/02/13	2	81.30	0	0.00	81.20	2	1,173	0.17%
2019/01/29	0	0.00	5	81.60	81.60	-5	1,188	-0.42%
2019/01/28	1	81.80	0	0.00	81.60	1	1,197	0.08%
2019/01/25	0	0.00	2	82.90	82.50	-2	1,217	-0.16%
2019/01/23	0	0.00	3	81.67	81.80	-3	1,265	-0.24%
2019/01/22	4	80.62	0	0.00	80.40	4	1,316	0.30%
2019/01/18	1	81.40	0	0.00	81.30	1	1,427	0.07%
2019/01/17	1	81.70	0	0.00	82.00	1	1,469	0.07%
2019/01/16	5	81.40	0	0.00	82.00	5	1,505	0.33%
2019/01/15	0	0.00	1	82.40	82.10	-1	1,562	-0.06%
2019/01/14	4	80.73	2	81.00	81.00	2	1,637	0.12%
2019/01/11	10	82.10	0	0.00	82.20	10	1,653	0.60%
2019/01/10	0	0.00	4	82.05	82.70	-4	1,680	-0.24%
2019/01/09	20	80.45	0	0.00	81.00	20	1,707	1.17%
2019/01/08	5	78.40	0	0.00	78.40	5	1,711	0.29%
2019/01/07	0	0.00	1	78.70	78.40	-1	1,749	-0.06%
2019/01/04	3	77.40	1	78.00	77.80	2	1,769	0.11%
2019/01/03	2	77.45	0	0.00	77.60	2	1,790	0.11%
2019/01/02	1	77.70	0	0.00	77.70	1	1,836	0.05%
2018/12/28	0	0.00	1	78.90	78.60	-1	1,885	-0.05%
2018/12/25	1	78.10	0	0.00	78.20	1	2,005	0.05%
2018/12/24	2	79.35	0	0.00	79.50	2	2,026	0.10%
2018/12/22	10	80.15	0	0.00	80.40	10	2,046	0.49%
2018/12/21	2	79.40	0	0.00	80.20	2	2,079	0.10%
2018/12/20	1	82.00	0	0.00	80.80	1	2,071	0.05%
2018/12/19	2	83.75	2	84.70	83.60	0	2,093	0.00%
2018/12/18	2	83.70	0	0.00	83.80	2	2,126	0.09%
2018/12/13	2	84.65	0	0.00	84.30	2	2,304	0.09%
2018/12/12	0	0.00	4	85.40	85.40	-4	2,338	-0.17%
2018/12/11	2	84.30	0	0.00	84.00	2	2,359	0.08%
2018/12/10	4	83.80	1	84.60	84.30	3	2,431	0.12%
2018/12/07	6	86.52	0	0.00	85.30	6	2,425	0.25%
2018/12/06	1	87.90	0	0.00	86.60	1	2,437	0.04%
2018/12/05	1	88.60	5	88.76	89.10	-4	2,446	-0.16%
2018/12/04	4	87.40	6	88.40	88.50	-2	2,471	-0.08%
2018/12/03	18	89.86	10.6	89.34	87.70	7.4	2,499	0.30%
2018/11/30	7	84.89	6	85.92	91.00	1	2,497	0.04%
2018/11/29	0	0.00	4	84.93	85.00	-4	2,495	-0.16%
2018/11/28	3	83.30	2	83.95	84.20	1	2,504	0.04%
2018/11/27	5	81.80	5	82.40	82.60	0	2,553	0.00%
2018/11/26	1	81.20	1	82.20	82.30	0	2,601	0.00%
2018/11/23	3	81.27	0.6	81.20	81.20	2.4	2,649	0.09%
2018/11/22	5	83.16	0	0.00	82.30	5	2,676	0.19%
2018/11/21	2	83.00	0	0.00	83.60	2	2,726	0.07%
2018/11/20	10	83.80	0.5	83.30	83.50	9.5	2,814	0.34%
2018/11/19	4	84.10	6	84.63	84.20	-2	2,992	-0.07%
2018/11/16	7	82.54	0	0.00	82.70	7	3,008	0.23%
2018/11/15	8	82.71	5	84.30	82.70	3	3,043	0.10%
2018/11/14	2	80.60	3	81.90	81.80	-1	3,027	-0.03%
2018/11/13	0	0.00	3.6	77.10	80.00	-3.6	3,057	-0.12%
2018/11/12	5	78.14	1	77.90	78.00	4	3,114	0.13%
2018/11/07	10	77.50	13	77.91	78.50	-3	3,196	-0.09%
2018/11/05	5	78.30	0	0.00	77.80	5	3,252	0.15%
2018/11/02	2	77.30	2	78.65	78.90	0	3,282	0.00%
2018/11/01	4	76.70	2	76.50	77.10	2	3,374	0.06%
2018/10/31	2	75.30	0	0.00	77.50	2	3,501	0.06%
2018/10/30	5	73.80	1	74.80	75.60	4	3,524	0.11%
2018/10/29	5	76.76	0	0.00	76.10	5	3,537	0.14%
2018/10/17	28	54.85	20	55.05	54.70	8	3,529	0.23%
2018/10/16	10	54.15	5	53.90	54.10	5	3,495	0.14%
2018/10/15	13	54.36	5	54.40	54.30	8	3,466	0.23%
2018/10/11	0	0.00	1	55.30	54.00	-1	3,437	-0.03%
2018/10/04	17	60.90	2	61.20	61.30	15	3,380	0.44%
2018/10/03	0	0.00	3	61.90	62.00	-3	3,393	-0.09%
2018/10/02	0	0.00	10	60.90	61.70	-10	3,372	-0.30%
2018/10/01	0	0.00	3	61.20	61.40	-3	3,371	-0.09%
2018/09/28	5	60.40	0	0.00	60.70	5	3,413	0.15%
2018/09/26	1	59.70	1	59.80	59.90	0	3,360	0.00%
2018/09/18	30	57.80	0	0.00	57.70	30	3,390	0.88%
2018/09/14	0.2	58.30	0	0.00	58.10	0.2	3,439	0.01%
2018/09/13	0	0.00	4	57.40	57.50	-4	3,451	-0.12%
2018/09/10	0	0.00	4.2	58.42	55.90	-4.2	3,460	-0.12%
2018/09/07	1	59.10	1	58.20	58.20	0	3,457	0.00%
2018/08/31	0	0.00	1	63.00	63.00	-1	3,564	-0.03%
2018/08/30	9	62.37	2	62.80	62.80	7	3,573	0.20%
2018/08/29	0.2	62.00	0	0.00	62.00	0.2	3,583	0.01%
2018/08/27	10	61.50	0	0.00	61.50	10	3,655	0.27%
2018/08/22	0	0.00	1	63.40	62.80	-1	3,725	-0.03%
2018/08/17	3	63.50	0	0.00	63.00	3	3,793	0.08%
2018/08/16	0	0.00	1	62.40	62.90	-1	3,766	-0.03%
2018/08/15	3	62.40	5	61.58	62.50	-2	3,706	-0.05%
2018/08/14	1	59.50	0	0.00	59.40	1	3,595	0.03%
2018/08/13	1	59.00	0	0.00	59.00	1	3,711	0.03%
2018/08/10	2	61.50	0	0.00	61.00	2	3,694	0.05%
2018/08/08	0	0.00	11	61.44	61.80	-11	3,881	-0.28%
2018/08/07	4	60.13	2	60.00	60.30	2	3,861	0.05%
2018/08/02	0	0.00	1	59.50	58.70	-1	3,914	-0.03%
2018/07/31	0	0.00	3	58.20	58.60	-3	3,883	-0.08%
2018/07/30	3.2	57.89	1	58.00	58.00	2.2	3,871	0.06%
2018/07/25	0	0.00	10	62.80	62.60	-10	3,689	-0.27%
2018/07/24	0	0.00	2	62.00	62.00	-2	3,654	-0.05%
2018/07/23	1	61.50	12	61.40	60.90	-11	3,657	-0.30%
2018/07/20	1	62.00	0	0.00	61.80	1	3,664	0.03%
2018/07/18	0	0.00	25	63.20	63.00	-25	3,718	-0.67%
2018/07/12	0	0.00	3	62.10	62.50	-3	3,748	-0.08%
2018/07/11	2	61.20	2	60.90	62.00	0	3,791	0.00%
2018/07/10	58	61.36	10	61.50	61.10	48	3,797	1.26%
2018/07/06	1	59.00	0	0.00	59.90	1	3,900	0.03%
2018/07/04	0	0.00	11	60.97	60.70	-11	3,975	-0.28%
2018/07/03	81	61.08	4	61.60	60.70	77	4,130	1.86%
2018/07/02	0	0.00	2	61.80	61.80	-2	4,159	-0.05%
2018/06/29	12	61.30	0	0.00	62.20	12	4,158	0.29%
2018/06/28	20	61.00	20	61.80	61.20	0	4,152	0.00%
2018/06/27	2	61.50	1	60.70	60.70	1	4,216	0.02%
2018/06/26	1	61.70	0	0.00	61.60	1	4,252	0.02%
2018/06/25	0	0.00	37	63.00	62.60	-37	4,338	-0.85%
2018/06/22	2	62.50	5	62.60	63.00	-3	4,742	-0.06%
2018/06/21	8	62.63	56	62.89	62.90	-48	4,794	-1.00%
2018/06/20	50	62.48	7	62.73	62.40	43	4,985	0.86%
2018/06/19	20	62.90	62	63.19	62.80	-42	5,034	-0.83%
2018/06/13	0	0.00	1	63.00	62.10	-1	5,182	-0.02%
2018/06/12	21	62.53	0.2	62.80	62.70	20.8	5,278	0.39%
2018/06/11	0.2	64.50	0	0.00	64.50	0.2	5,338	0.00%
2018/06/08	0	0.00	63	65.10	65.00	-63	5,401	-1.17%
2018/06/07	1	64.80	11.5	64.92	64.60	-10.5	5,425	-0.19%
2018/06/04	0	0.00	6	63.62	64.40	-6	5,602	-0.11%
2018/06/01	0	0.00	1	62.10	62.40	-1	5,906	-0.02%
2018/05/31	1	62.20	0	0.00	61.30	1	5,903	0.02%
2018/05/28	0	0.00	3.9	62.32	62.70	-3.9	6,088	-0.06%
2018/05/24	0	0.00	2	61.50	61.40	-2	6,106	-0.03%
2018/05/23	0	0.00	4	61.40	61.20	-4	6,142	-0.07%
2018/05/22	5	61.80	5	62.50	61.90	0	6,171	0.00%
2018/05/16	2	60.10	7	59.93	60.00	-5	6,008	-0.08%
2018/05/15	0	0.00	2	58.90	58.60	-2	5,886	-0.03%
2018/05/14	0	0.00	2	58.75	59.00	-2	6,001	-0.03%
2018/05/11	0	0.00	27	58.10	58.20	-27	5,942	-0.45%
2018/05/09	0	0.00	6	58.18	58.20	-6	5,944	-0.10%
2018/05/08	1	57.20	0	0.00	57.60	1	5,945	0.02%
2018/05/07	0	0.00	1	57.20	57.60	-1	5,935	-0.02%
2018/05/04	1	57.00	0	0.00	57.00	1	5,920	0.02%
2018/05/03	40	57.65	0	0.00	57.60	40	5,916	0.68%
2018/05/02	0	0.00	50	58.40	58.80	-50	5,917	-0.84%
2018/04/30	0	0.00	6	57.65	57.70	-6	5,881	-0.10%
2018/04/27	1	57.80	0	0.00	57.30	1	5,887	0.02%
2018/04/26	0	0.00	5	57.50	57.80	-5	5,882	-0.09%
2018/04/25	0	0.00	1	58.20	57.80	-1	5,887	-0.02%
2018/04/24	0	0.00	10	57.70	58.20	-10	5,892	-0.17%
2018/04/23	0	0.00	5	58.20	58.10	-5	5,918	-0.08%
2018/04/20	0	0.00	1	58.30	58.10	-1	5,971	-0.02%
2018/04/19	0	0.00	1	59.20	58.50	-1	5,981	-0.02%
2018/04/18	0	0.00	1	57.00	58.10	-1	5,973	-0.02%
2018/04/17	2	57.50	7	57.61	56.80	-5	6,013	-0.08%
2018/04/16	0	0.00	5	58.90	58.80	-5	5,966	-0.08%
2018/04/13	10	58.60	7	58.77	58.60	3	5,943	0.05%
2018/04/12	1	58.80	5.2	58.52	58.60	-4.2	5,904	-0.07%
2018/04/11	6	58.12	6	58.38	58.10	0	5,899	0.00%
2018/04/09	21	58.02	26	58.18	58.50	-5	5,787	-0.09%
2018/04/03	0	0.00	11	56.16	56.70	-11	5,628	-0.20%
2018/04/02	1	56.30	1	56.40	56.30	0	5,594	0.00%
2018/03/31	8	56.66	10	56.75	56.40	-2	5,597	-0.04%
2018/03/30	5	55.70	0	0.00	56.40	5	5,566	0.09%
2018/03/29	116	57.29	0	0.00	56.30	116	5,495	2.11%	大買/鉅額交易
2018/03/28	7	56.50	9	57.39	57.00	-2	5,485	-0.04%
2018/03/27	146	58.06	27	57.31	57.00	119	5,392	2.21%	大買/鉅額交易
2018/03/26	1	58.30	0	0.00	58.00	1	4,942	0.02%
2018/03/23	1	55.60	10	58.45	58.90	-9	4,854	-0.19%
2018/03/22	4	57.40	1	58.20	57.50	3	4,639	0.06%
2018/03/21	1	59.10	21	59.00	59.10	-20	4,534	-0.44%
2018/03/20	0	0.00	2	57.70	58.10	-2	4,400	-0.05%
2018/03/19	3	58.17	5	58.12	58.00	-2	4,319	-0.05%
2018/03/16	3	56.93	1	57.40	57.00	2	4,292	0.05%
2018/03/15	3	57.03	9	57.26	57.40	-6	4,157	-0.14%
2018/03/14	1	55.70	3	55.87	55.60	-2	4,021	-0.05%
2018/03/13	1	55.30	5	55.20	55.50	-4	3,960	-0.10%
2018/03/09	0	0.00	2	54.30	54.20	-2	3,880	-0.05%
2018/03/08	33	55.52	2	54.90	54.70	31	3,864	0.80%
2018/03/07	9	54.04	19	53.79	55.30	-10	3,723	-0.27%
2018/03/06	4	52.20	2	52.35	52.30	2	3,379	0.06%
2018/03/05	6	52.02	8	52.76	51.90	-2	3,440	-0.06%
2018/03/02	30	51.49	0	0.00	51.40	30	3,274	0.92%
2018/03/01	8	51.15	0	0.00	51.90	8	3,230	0.25%
2018/02/27	5	51.50	1	52.10	51.30	4	3,205	0.12%
2018/02/26	1	51.60	0	0.00	52.00	1	3,204	0.03%
2018/02/23	61	50.99	0	0.00	50.70	61	3,190	1.91%
2018/02/22	0	0.00	2	50.85	50.80	-2	3,327	-0.06%
2018/02/21	10	48.90	11	49.39	49.30	-1	3,556	-0.03%
2018/02/12	9	47.55	0	0.00	47.60	9	4,078	0.22%
2018/02/09	1	47.05	0	0.00	47.65	1	4,123	0.02%
2018/02/07	0	0.00	5	48.65	48.40	-5	4,307	-0.12%
2018/02/06	1	47.30	103	49.25	47.30	-102	4,428	-2.30%	大賣/鉅額交易
2018/02/05	5	49.20	15	49.97	50.50	-10	4,549	-0.22%
2018/02/02	5	51.00	36	51.02	51.00	-31	4,559	-0.68%
2018/02/01	0	0.00	15	51.50	51.40	-15	4,662	-0.32%
2018/01/31	35	51.04	7	51.73	51.50	28	4,921	0.57%
2018/01/30	29	51.89	28	52.30	51.60	1	5,010	0.02%
2018/01/29	5	52.30	0	0.00	52.50	5	5,010	0.10%
2018/01/26	0	0.00	1	53.10	52.60	-1	5,004	-0.02%
2018/01/25	0	0.00	12	52.33	52.80	-12	4,987	-0.24%
2018/01/24	1	52.10	10	51.70	52.30	-9	4,986	-0.18%
2018/01/23	20	52.18	0	0.00	51.90	20	5,006	0.40%
2018/01/22	1	52.10	11	52.68	52.60	-10	5,025	-0.20%
2018/01/19	6	52.77	0	0.00	52.70	6	5,106	0.12%
2018/01/18	21	53.01	12	53.17	53.00	9	5,075	0.18%
2018/01/17	23	52.73	0	0.00	53.10	23	5,056	0.45%
2018/01/16	2	52.55	0	0.00	53.40	2	5,001	0.04%
2018/01/15	33	52.56	0	0.00	52.50	33	4,965	0.66%
2018/01/12	2	52.20	0	0.00	52.10	2	4,958	0.04%
2018/01/11	46	52.50	6	52.00	52.00	40	4,944	0.81%
2018/01/09	0	0.00	30	51.40	51.50	-30	4,840	-0.62%
2018/01/04	0	0.00	75	50.41	50.60	-75	4,759	-1.58%
2018/01/03	0	0.00	5	50.70	50.80	-5	4,753	-0.11%