潤泰全 (2915)-元大-新店中正券商分點個股進出

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
68.1
漲跌
▼0.2
漲幅
-0.29%
成交量
4,150張
產業
上市貿易百貨類股
743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－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正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
2024/06/21	1	68.20	0	0.00	68.10	1	6,000	0.02%
2024/06/20	0.3	68.30	0	0.00	68.30	0.3	5,950	0.00%
2024/06/19	2	68.60	1	68.60	67.80	1	5,945	0.02%
2024/06/18	1	68.30	2	68.80	68.60	-1	5,882	-0.02%
2024/06/17	7	67.59	1	67.70	67.50	6	5,862	0.10%
2024/06/14	4	68.43	1	68.90	68.30	3	5,879	0.05%
2024/06/13	2	68.85	3	69.20	68.30	-1	5,818	-0.02%
2024/06/12	4.1	67.43	1	67.90	68.30	3.1	5,870	0.05%
2024/06/11	7.1	70.09	6	69.93	69.50	1.1	5,843	0.02%
2024/06/07	4	71.50	8	71.64	71.90	-4	5,753	-0.07%
2024/06/06	7	69.20	6	68.88	70.00	1	5,620	0.02%
2024/06/04	5	68.70	1	68.70	68.80	4	5,577	0.07%
2024/06/03	5	68.36	2	68.80	68.80	3	5,561	0.05%
2024/05/31	0	0.00	2	68.25	68.30	-2	5,542	-0.04%
2024/05/30	4	67.28	0	0.00	67.00	4	5,501	0.07%
2024/05/29	1.1	67.52	0	0.00	67.90	1.1	5,484	0.02%
2024/05/28	0	0.00	1	68.30	68.80	-1	5,425	-0.02%
2024/05/27	2	67.00	3	67.87	67.00	-1	5,376	-0.02%
2024/05/24	0	0.00	1.6	66.53	66.90	-1.6	5,334	-0.03%
2024/05/23	4.3	65.96	1	66.50	65.70	3.3	5,260	0.06%
2024/05/22	1	67.80	0	0.00	67.90	1	5,098	0.02%
2024/05/21	3.2	67.93	10	68.00	67.80	-6.9	5,034	-0.14%
2024/05/20	1	70.30	2	68.90	68.70	-1	4,930	-0.02%
2024/05/17	5	70.48	5.6	72.50	70.70	-0.6	4,760	-0.01%
2024/05/16	78	73.54	6	73.47	72.10	72	4,542	1.58%
2024/05/15	20	73.00	27.5	72.85	73.20	-7.5	4,294	-0.17%
2024/05/14	13.1	67.94	11.2	68.47	68.20	1.9	3,836	0.05%
2024/05/13	18	66.33	145	66.97	69.60	-127	3,435	-3.70%	大賣/鉅額交易
2024/05/10	3	62.00	4.1	63.05	63.30	-1.1	2,980	-0.04%
2024/05/09	4	61.90	0	0.00	61.90	4	2,902	0.14%
2024/05/08	2.1	62.05	1	62.50	62.60	1.1	2,873	0.04%
2024/05/07	4	62.73	0	0.00	63.00	4	2,812	0.14%
2024/05/06	15.2	63.57	9.9	63.88	63.70	5.4	2,761	0.19%
2024/05/03	4.1	63.00	1	63.20	62.60	3.1	2,682	0.11%
2024/05/02	22	63.45	54	63.42	63.60	-32	2,583	-1.24%
2024/04/30	12	61.03	0	0.00	60.20	12	2,289	0.52%
2024/04/29	9	60.80	3	60.80	61.10	6	2,258	0.27%
2024/04/26	0	0.00	14	60.03	60.10	-14	2,223	-0.63%
2024/04/25	4	59.98	2	59.90	59.90	2	2,209	0.09%
2024/04/22	0	0.00	3	60.17	60.00	-3	2,260	-0.13%
2024/04/19	4	58.85	0	0.00	59.60	4	2,216	0.18%
2024/04/18	0	0.00	7	59.54	60.00	-7	2,202	-0.32%
2024/04/17	1	58.20	10	58.60	58.60	-9	2,198	-0.41%
2024/04/16	8	58.43	2.1	58.31	58.40	5.9	2,188	0.27%
2024/04/10	0	0.00	2	60.25	60.30	-2	2,168	-0.09%
2024/04/09	5	59.80	2	59.70	59.90	3	2,194	0.14%
2024/04/01	1	59.40	1	60.00	60.30	0	2,359	0.00%
2024/03/28	0	0.00	1	60.00	59.60	-1	2,361	-0.04%
2024/03/27	0	0.00	1.3	59.53	59.40	-1.3	2,371	-0.05%
2024/03/26	3	59.07	0.2	59.16	59.00	2.8	2,383	0.12%
2024/03/25	0	0.00	1.2	59.23	59.30	-1.2	2,395	-0.05%
2024/03/22	7.1	58.80	1	58.90	59.00	6.1	2,438	0.25%
2024/03/21	0.1	58.80	0	0.00	58.80	0.1	2,460	0.00%
2024/03/20	8.1	58.09	2	58.20	57.80	6.1	2,629	0.23%
2024/03/19	12.1	58.66	0	0.00	58.20	12.1	2,641	0.46%
2024/03/18	11.2	59.14	0	0.00	59.10	11.2	2,600	0.43%
2024/03/15	3.1	58.95	3	59.87	59.20	0.1	2,652	0.00%
2024/03/14	30.1	59.22	2	59.30	59.60	28.1	2,577	1.09%
2024/03/13	0	0.00	1	61.40	61.20	-1	2,512	-0.04%
2024/03/12	1	61.10	1	61.30	61.20	0	2,524	0.00%
2024/03/11	0	0.00	12	60.47	60.80	-12	2,537	-0.47%
2024/03/08	23	59.34	6	59.48	59.30	17	2,500	0.68%
2024/03/07	3	59.60	0	0.00	59.50	3	2,525	0.12%
2024/03/06	17	59.96	7	59.86	60.00	10	2,523	0.40%
2024/03/04	12	59.26	0	0.00	59.10	12	2,569	0.47%
2024/03/01	1.2	59.30	2.5	59.32	59.50	-1.3	2,552	-0.05%
2024/02/29	4.7	59.04	1	59.00	59.20	3.7	2,556	0.14%
2024/02/27	4.1	60.02	4	59.50	59.50	0.1	2,533	0.00%
2024/02/26	2.2	60.21	0	0.00	60.20	2.2	2,514	0.09%
2024/02/23	2.1	60.21	4	60.20	60.20	-1.9	2,534	-0.07%
2024/02/22	1.1	60.51	0.1	61.00	60.50	1.1	2,556	0.04%
2024/02/21	2	60.60	0	0.00	60.70	2	2,629	0.08%
2024/02/20	1	60.60	6	60.70	60.70	-5	2,651	-0.19%
2024/02/19	0	0.00	1	61.20	61.10	-1	2,695	-0.04%
2024/02/15	3	60.00	0	0.00	60.20	3	3,005	0.10%
2024/02/05	0.5	60.41	0	0.00	60.40	0.5	2,996	0.02%
2024/02/01	1	60.40	0	0.00	60.90	1	2,985	0.03%
2024/01/31	11	60.15	0	0.00	60.10	11	2,982	0.37%
2024/01/30	3.2	60.48	0	0.00	60.40	3.2	2,967	0.11%
2024/01/29	0	0.00	2	61.35	61.30	-2	2,963	-0.07%
2024/01/26	0	0.00	5	60.86	61.10	-5	2,962	-0.17%
2024/01/25	2	60.35	0	0.00	60.40	2	2,967	0.07%
2024/01/24	2.1	60.70	0	0.00	60.50	2.1	2,979	0.07%
2024/01/23	1	60.20	0	0.00	60.20	1	2,989	0.03%
2024/01/22	6	60.32	0.2	60.30	60.10	5.8	2,978	0.19%
2024/01/19	1	60.40	0	0.00	60.30	1	2,970	0.03%
2024/01/18	5	60.24	2	60.20	60.30	3	2,970	0.10%
2024/01/17	3.1	60.53	0	0.00	60.10	3.1	2,954	0.10%
2024/01/16	4.1	61.50	0	0.00	61.10	4.1	2,902	0.14%
2024/01/12	2.1	62.11	0	0.00	62.00	2.1	2,872	0.07%
2024/01/11	1.2	62.52	0	0.00	62.60	1.2	2,883	0.04%
2024/01/10	1	62.80	0	0.00	62.90	1	2,970	0.03%
2024/01/08	0.1	63.40	5	63.50	63.20	-5	2,961	-0.17%
2024/01/04	7.1	64.07	0	0.00	63.80	7.1	2,930	0.24%
2024/01/03	1	64.40	7	64.54	64.50	-6	2,926	-0.20%
2024/01/02	2.1	65.05	8	65.11	64.90	-5.9	2,881	-0.20%
2023/12/28	0	0.00	4	63.93	64.10	-4	2,782	-0.14%
2023/12/27	0	0.00	1	63.90	63.50	-1	2,750	-0.04%
2023/12/22	0	0.00	0.1	62.90	62.60	-0.1	2,713	0.00%
2023/12/21	10	62.20	0	0.00	62.50	10	2,701	0.37%
2023/12/20	2	62.70	0.1	62.94	62.60	1.9	2,688	0.07%
2023/12/18	1	63.50	1	64.10	63.60	0	2,641	0.00%
2023/12/14	2	62.80	2	63.40	62.70	0	2,470	0.00%
2023/12/13	1	62.20	2	62.30	62.00	-1	2,421	-0.04%
2023/12/12	4.1	61.96	0	0.00	62.40	4.1	2,424	0.17%
2023/12/11	1	62.90	1	63.40	63.50	0	2,352	0.00%
2023/12/08	5	63.46	0	0.00	63.10	5	2,347	0.21%
2023/12/07	1	63.80	0	0.00	63.70	1	2,338	0.04%
2023/12/06	0	0.00	7	64.67	64.50	-7	2,304	-0.30%
2023/12/05	4	63.73	0.1	63.50	63.70	4	2,257	0.17%
2023/12/04	0	0.00	6.3	64.02	63.90	-6.3	2,232	-0.28%
2023/12/01	4	62.50	0	0.00	62.70	4	2,201	0.18%
2023/11/30	4	62.40	5	62.80	63.00	-1	2,181	-0.05%
2023/11/29	7	61.53	1	62.00	61.50	6	2,132	0.28%
2023/11/28	1	61.50	0.3	61.10	61.50	0.7	2,111	0.03%
2023/11/27	8	61.10	0	0.00	61.10	8	2,104	0.38%
2023/11/22	5.1	61.38	0	0.00	61.30	5.1	2,142	0.24%
2023/11/21	0	0.00	3	61.70	61.60	-3	2,133	-0.14%
2023/11/20	4.1	61.90	0	0.00	61.50	4.1	2,102	0.20%
2023/11/17	0.1	63.40	0	0.00	63.30	0.1	2,026	0.00%
2023/11/16	5	64.28	3	64.40	64.00	2	2,018	0.10%
2023/11/15	0.1	64.45	14	63.56	64.80	-13.9	2,009	-0.69%
2023/11/14	0	0.00	12	61.69	62.30	-12	1,838	-0.66%
2023/11/13	0	58.80	2	58.80	58.90	-2	1,712	-0.12%
2023/11/10	0	58.30	0	0.00	58.60	0	1,729	0.00%
2023/11/08	3	59.00	0	59.13	58.80	3	1,791	0.17%
2023/11/06	5	59.00	0.1	58.94	58.70	4.9	1,851	0.27%
2023/11/03	0	0.00	0.1	58.70	58.70	-0.1	1,908	-0.01%
2023/11/02	3	57.70	0	0.00	57.90	3	1,920	0.16%
2023/10/31	0	57.00	0	0.00	57.20	0	1,919	0.00%
2023/10/26	1	57.60	0	0.00	57.10	1	1,973	0.05%
2023/10/24	0	0.00	9.7	58.39	58.20	-9.7	1,988	-0.49%
2023/10/20	2.2	57.11	0	0.00	57.70	2.2	2,020	0.11%
2023/10/19	1	58.40	0	0.00	58.00	1	2,050	0.05%
2023/10/18	1.1	58.31	0	0.00	59.00	1.1	2,054	0.05%
2023/10/17	0.5	59.40	0	0.00	58.90	0.5	2,007	0.02%
2023/10/13	0	0.00	0.3	59.52	59.30	-0.3	2,087	-0.01%
2023/10/12	1.1	59.29	1	59.40	59.20	0.1	2,085	0.00%
2023/10/04	3	58.43	0	0.00	58.20	3	2,112	0.14%
2023/10/03	1	59.20	0	0.00	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	0.1	58.70	0	0.00	58.40	0.1	2,160	0.00%
2023/09/22	1.1	59.12	0	0.00	59.50	1.1	2,207	0.05%
2023/09/21	1	60.00	0	0.00	59.70	1	2,215	0.05%
2023/09/20	1	60.00	0	0.00	60.50	1	2,219	0.05%
2023/09/19	0.1	60.30	1	60.00	60.80	-1	2,185	-0.04%
2023/09/15	1	60.30	0	0.00	60.00	1	2,205	0.05%
2023/09/14	0	0.00	1	60.40	60.50	-1	2,187	-0.05%
2023/09/13	0	0.00	1	60.50	60.10	-1	2,200	-0.05%
2023/09/12	0.4	60.90	0	0.00	60.70	0.4	2,250	0.02%
2023/09/08	1	60.60	0	0.00	60.70	1	2,270	0.04%
2023/09/06	0.1	61.10	0	61.90	61.20	0	2,312	0.00%
2023/09/05	0	0.00	0.1	62.40	61.90	-0.1	2,318	0.00%
2023/09/04	0	0.00	0.1	62.00	62.30	-0.1	2,338	0.00%
2023/08/30	0.3	62.00	0.2	62.23	62.00	0.1	2,532	0.00%
2023/08/29	5	61.40	0.2	62.27	62.30	4.9	2,537	0.19%
2023/08/25	0	0.00	2	60.80	60.20	-2	2,493	-0.08%
2023/08/23	0	0.00	1	59.70	59.50	-1	2,478	-0.04%
2023/08/22	6	59.63	0	0.00	59.70	6	2,494	0.24%
2023/08/21	0	0.00	2	60.90	60.90	-2	2,498	-0.08%
2023/08/17	2.1	59.21	10	59.40	59.60	-7.9	2,466	-0.32%
2023/08/16	0.2	60.07	0	0.00	60.20	0.2	2,440	0.01%
2023/08/14	2	61.00	2	62.40	60.80	0	2,437	0.00%
2023/08/11	1.2	61.95	0	0.00	61.30	1.2	2,411	0.05%
2023/08/10	0.1	60.00	1.1	60.18	60.10	-1	2,394	-0.04%
2023/08/09	0.1	61.80	5.1	61.70	61.80	-5	2,443	-0.20%
2023/08/07	5.4	62.48	0	0.00	62.60	5.4	2,408	0.22%
2023/08/04	4.1	62.18	1	62.30	62.20	3.1	2,405	0.13%
2023/08/02	0	62.30	1	62.10	62.50	-1	2,421	-0.04%
2023/08/01	0	0.00	3	62.67	62.70	-3	2,406	-0.12%
2023/07/31	0.1	62.40	2	61.80	62.00	-1.9	2,392	-0.08%
2023/07/28	3	61.70	0	0.00	61.70	3	2,397	0.13%
2023/07/26	0	0.00	2	61.20	61.20	-2	2,387	-0.08%
2023/07/25	5	60.70	0.1	61.00	61.00	5	2,387	0.21%
2023/07/24	0.1	61.13	0	0.00	61.30	0.1	2,419	0.00%
2023/07/21	2	61.40	0	0.00	61.70	2	2,424	0.08%
2023/07/20	10	63.20	2	63.20	62.50	8	2,483	0.32%
2023/07/19	6	61.27	3	61.50	60.80	3	2,503	0.12%
2023/07/18	3	62.00	0	0.00	62.20	3	2,509	0.12%
2023/07/14	0	61.20	0	0.00	61.40	0	2,522	0.00%
2023/07/13	1	60.90	0	0.00	60.90	1	2,540	0.04%
2023/07/10	0	0.00	2	62.00	61.50	-2	2,568	-0.08%
2023/07/06	2	60.60	0	0.00	60.60	2	2,596	0.08%
2023/07/05	0	0.00	2	63.00	61.90	-2	2,579	-0.08%
2023/06/28	1	60.90	0	60.70	60.80	1	2,579	0.04%
2023/06/21	1	59.00	0	0.00	58.70	1	2,638	0.04%
2023/06/19	1	59.80	0	0.00	59.80	1	2,647	0.04%
2023/06/14	2	60.30	0	0.00	60.50	2	2,795	0.07%
2023/06/13	0	0.00	2	60.90	60.70	-2	2,879	-0.07%
2023/06/07	1	61.30	0	61.40	61.40	1	3,131	0.03%
2023/06/05	2	59.90	9.1	59.78	60.50	-7.1	3,067	-0.23%
2023/06/02	4	57.50	0	0.00	57.30	4	2,955	0.14%
2023/06/01	0	0.00	4	57.00	57.00	-4	2,946	-0.14%
2023/05/29	2	56.15	0	0.00	56.40	2	3,006	0.07%
2023/05/26	4	56.10	0	0.00	55.90	4	3,012	0.13%
2023/05/23	0	0.00	1	57.00	57.10	-1	3,000	-0.03%
2023/05/19	3	56.00	0.1	56.40	56.10	2.9	2,997	0.10%
2023/05/18	0	0.00	2	56.60	56.10	-2	3,012	-0.07%
2023/05/17	1	55.20	0	0.00	55.50	1	3,013	0.03%
2023/05/16	0.1	55.60	2	55.50	55.50	-1.9	3,013	-0.06%
2023/05/15	13	54.28	1	54.80	54.70	12	3,008	0.40%
2023/05/12	2	56.55	0	0.00	56.50	2	2,950	0.07%
2023/05/11	14	56.96	0	0.00	56.70	14	2,945	0.48%
2023/05/08	0	0.00	1	58.50	58.50	-1	2,929	-0.03%
2023/05/05	1	58.00	0	0.00	58.00	1	2,922	0.03%
2023/04/26	0	0.00	1	57.50	57.60	-1	3,038	-0.03%
2023/04/24	1	58.00	0.4	57.60	58.20	0.6	2,914	0.02%
2023/04/20	0.1	56.60	2	56.60	56.40	-1.9	2,802	-0.07%
2023/04/19	1.3	56.91	0.1	57.00	56.70	1.2	2,804	0.04%
2023/04/18	3.1	57.47	0	0.00	57.20	3.1	2,794	0.11%
2023/04/17	0	0.00	1	58.10	58.00	-1	2,807	-0.03%
2023/04/14	2.1	58.20	0	0.00	58.00	2.1	2,819	0.07%
2023/04/13	0.1	58.30	0	0.00	58.10	0.1	2,815	0.00%
2023/04/12	2	58.30	3	58.60	58.40	-1	2,803	-0.03%
2023/04/11	0	0.00	1	57.70	57.40	-1	2,790	-0.04%
2023/04/10	1	57.00	0	0.00	56.90	1	2,807	0.04%
2023/04/07	0	0.00	1	56.70	56.70	-1	2,833	-0.04%
2023/03/27	0	0.00	4	57.10	56.80	-4	3,853	-0.10%
2023/03/24	0	0.00	1	57.40	57.00	-1	4,147	-0.02%
2023/03/23	3	56.67	1	56.70	57.00	2	4,176	0.05%
2023/03/22	0.2	57.00	1	57.40	57.00	-0.8	4,223	-0.02%
2023/03/21	1.1	56.77	3	57.23	56.80	-1.9	4,286	-0.04%
2023/03/20	8	55.80	20	55.70	55.60	-12	4,364	-0.27%
2023/03/17	3.1	57.77	0	0.00	57.90	3.1	4,349	0.07%
2023/03/16	6	57.87	1	58.40	58.30	5	4,469	0.11%
2023/03/15	29.9	58.80	3.7	58.59	58.50	26.3	4,473	0.59%
2023/03/14	0.1	65.00	0	0.00	64.60	0.1	4,278	0.00%
2023/03/13	2.1	64.32	2	64.80	65.50	0.1	4,489	0.00%
2023/03/09	0	0.00	1	67.50	66.80	-1	4,610	-0.02%
2023/03/03	1	65.80	10	66.30	66.00	-9	4,712	-0.19%
2023/03/01	2	66.60	0	0.00	66.40	2	4,886	0.04%
2023/02/22	0	0.00	1	67.30	67.20	-1	4,960	-0.02%
2023/02/21	0	0.00	11	67.74	67.70	-11	5,012	-0.22%
2023/02/20	0	0.00	1	68.00	68.10	-1	5,120	-0.02%
2023/02/16	0	0.00	0	67.50	68.00	0	5,406	0.00%
2023/02/15	0	0.00	1	67.60	67.40	-1	5,452	-0.02%
2023/02/10	0	0.00	1	66.10	65.60	-1	5,553	-0.02%
2023/02/07	1	67.00	0	0.00	66.80	1	5,670	0.02%
2023/02/06	1.3	66.48	2	66.75	66.40	-0.7	5,757	-0.01%
2023/02/03	1	67.60	0	0.00	67.50	1	5,774	0.02%
2023/02/02	1.1	67.80	2	68.25	67.90	-0.9	5,809	-0.02%
2023/02/01	1.2	67.32	6	66.97	67.40	-4.8	5,872	-0.08%
2023/01/31	5.1	66.74	4.1	66.63	66.90	1	5,928	0.02%
2023/01/30	0.1	64.30	10	64.30	65.10	-9.9	5,901	-0.17%
2023/01/17	5	63.90	0	0.00	63.70	5	5,863	0.09%
2023/01/16	1	63.70	2	63.80	63.80	-1	5,931	-0.02%
2023/01/13	0	0.00	1	64.80	64.00	-1	5,991	-0.02%
2023/01/12	0	0.00	1	64.30	64.40	-1	6,134	-0.02%
2023/01/11	1	63.90	0	0.00	64.00	1	6,288	0.02%
2023/01/10	5	63.80	0	0.00	64.00	5	6,318	0.08%
2023/01/09	0	0.00	1	64.10	64.00	-1	6,329	-0.02%
2023/01/06	1	63.20	0	0.00	63.10	1	6,363	0.02%
2023/01/05	3	63.67	0	0.00	63.30	3	6,551	0.05%
2023/01/03	2	64.70	0	0.00	65.10	2	6,868	0.03%
2022/12/30	2	65.80	0	0.00	65.00	2	6,950	0.03%
2022/12/29	5.1	65.62	1	66.20	65.90	4.1	6,996	0.06%
2022/12/28	3.2	66.84	0	0.00	66.90	3.2	7,119	0.04%
2022/12/27	2	67.95	2	68.10	67.90	0	7,294	0.00%
2022/12/26	2	66.70	1	67.50	67.30	1	7,293	0.01%
2022/12/22	0	0.00	7	66.97	66.60	-7	7,234	-0.10%
2022/12/20	31.1	64.67	0	0.00	64.10	31.1	6,836	0.45%
2022/12/19	11.1	67.06	1	67.40	67.00	10.1	6,653	0.15%
2022/12/16	11	69.83	5.3	69.79	68.70	5.7	6,402	0.09%
2022/12/15	1	69.60	0	0.00	69.10	1	6,149	0.02%
2022/12/14	0	0.00	20.2	68.62	69.30	-20.2	6,138	-0.33%
2022/12/12	20.1	66.52	7	66.66	66.50	13.1	6,108	0.21%
2022/12/09	3	69.20	8	69.25	68.90	-5	6,048	-0.08%
2022/12/08	13	69.02	1	68.00	69.10	12	5,996	0.20%
2022/12/07	7	71.89	6	72.27	71.30	1	5,828	0.02%
2022/12/06	1	71.00	9	70.83	70.00	-8	5,757	-0.14%
2022/12/05	3.5	70.47	11	70.51	70.40	-7.5	5,702	-0.13%
2022/12/02	2	67.60	2	67.25	67.20	0	5,566	0.00%
2022/12/01	2	66.50	0	0.00	66.30	2	5,549	0.04%
2022/11/30	6	66.07	0	0.00	66.30	6	5,543	0.11%
2022/11/29	3	65.93	0.4	66.00	66.10	2.6	5,555	0.05%
2022/11/28	1	65.80	1	65.20	66.10	0	5,623	0.00%
2022/11/25	2	66.95	2	66.90	66.00	0	5,670	0.00%
2022/11/24	1	66.80	4	66.50	66.80	-3	5,627	-0.05%
2022/11/23	0	0.00	7.1	65.17	65.00	-7.1	5,536	-0.13%
2022/11/21	2	64.15	0	0.00	64.10	2	5,480	0.04%
2022/11/17	13.1	63.82	15	64.06	63.90	-2	5,456	-0.04%
2022/11/16	6.1	65.39	2	66.40	65.20	4.1	5,409	0.08%
2022/11/15	3	65.57	14	66.66	67.10	-11	5,317	-0.21%
2022/11/14	4	64.23	7.3	64.42	65.00	-3.3	5,222	-0.06%
2022/11/11	0	0.00	2	62.35	62.70	-2	5,066	-0.04%
2022/11/10	1	61.00	2	60.65	61.10	-1	5,028	-0.02%
2022/11/09	2	61.90	3	62.03	61.50	-1	5,132	-0.02%
2022/11/08	1	61.00	4	60.35	61.20	-3	5,205	-0.06%
2022/11/07	15.1	58.64	0	0.00	59.30	15.1	5,240	0.29%
2022/11/04	1.1	59.11	1	59.70	59.60	0.1	5,279	0.00%
2022/11/03	2	58.70	4	58.80	59.20	-2	5,334	-0.04%
2022/11/02	1.3	57.37	5	58.08	58.60	-3.7	5,400	-0.07%
2022/11/01	0	0.00	6	56.10	56.70	-6	5,495	-0.11%
2022/10/31	7	55.54	0	0.00	55.20	7	5,540	0.13%
2022/10/28	1	55.80	5	55.36	55.80	-4	5,610	-0.07%
2022/10/27	1	53.50	4	53.88	54.80	-3	5,593	-0.05%
2022/10/26	2	52.65	0	0.00	52.80	2	5,660	0.04%
2022/10/25	1	52.60	1	53.50	52.60	0	6,121	0.00%
2022/10/21	6	53.95	5	54.10	53.70	1	6,112	0.02%
2022/10/20	3	52.40	8	52.91	53.40	-5	6,148	-0.08%
2022/10/19	1	52.10	8	52.54	52.30	-7	6,231	-0.11%
2022/10/17	0	0.00	13	50.37	50.90	-13	6,854	-0.19%
2022/10/14	0	0.00	2	51.00	51.00	-2	6,956	-0.03%
2022/10/13	13.1	51.26	10	53.50	50.90	3.1	7,122	0.04%
2022/10/12	14	51.60	26	53.10	53.60	-12	6,937	-0.17%
2022/10/07	2	51.20	8.2	51.14	51.00	-6.2	6,601	-0.09%
2022/10/06	9	50.16	3.6	50.52	50.60	5.4	6,516	0.08%
2022/10/05	0	0.00	6.4	50.22	50.00	-6.4	6,463	-0.10%
2022/10/04	4.6	49.67	2	49.60	49.65	2.6	6,343	0.04%
2022/10/03	0	0.00	2	50.40	50.30	-2	6,162	-0.03%
2022/09/30	1.4	50.53	5	49.73	51.10	-3.6	6,152	-0.06%
2022/09/29	2.4	51.08	0	0.00	51.10	2.4	6,160	0.04%
2022/09/28	0.1	51.00	0	0.00	50.50	0.1	6,156	0.00%
2022/09/27	1	51.20	6	51.42	52.60	-5	6,155	-0.08%
2022/09/26	2.2	51.09	3	51.00	51.40	-0.8	6,133	-0.01%
2022/09/23	1	52.00	1	52.60	52.10	0	6,099	0.00%
2022/09/22	6	52.00	5	52.12	52.40	1	6,093	0.02%
2022/09/21	0	0.00	3	52.60	52.60	-3	6,041	-0.05%
2022/09/19	2	52.40	0	0.00	52.60	2	5,970	0.03%
2022/09/16	2	52.80	0	0.00	53.30	2	5,887	0.03%
2022/09/15	0.1	54.20	0	0.00	53.70	0.1	5,850	0.00%
2022/09/14	2	53.75	1	53.90	54.10	1	5,847	0.02%
2022/09/13	0.1	55.10	0.1	55.29	55.10	0	5,849	0.00%
2022/09/08	8	54.14	2	54.40	54.90	6	5,858	0.10%
2022/09/07	9.1	56.17	0	0.00	55.20	9.1	5,795	0.16%
2022/09/06	7	58.18	0	0.00	57.90	7	5,722	0.12%
2022/09/05	1.1	59.50	0	0.00	59.40	1.1	5,698	0.02%
2022/09/02	6	60.75	19	60.64	60.10	-13	5,705	-0.23%
2022/09/01	5.1	62.13	2	62.50	62.50	3.1	5,643	0.05%
2022/08/30	1	65.60	7	66.19	66.00	-6	5,581	-0.11%
2022/08/29	5	64.86	1	64.90	65.30	4	5,569	0.07%
2022/08/26	6	65.70	10	66.50	66.80	-4	5,540	-0.07%
2022/08/25	3	64.97	0.2	65.00	65.00	2.8	5,496	0.05%
2022/08/22	1	65.90	0	0.00	66.40	1	5,526	0.02%
2022/08/19	0	0.00	1	65.60	65.80	-1	5,520	-0.02%
2022/08/18	2	65.90	0	0.00	66.00	2	5,506	0.04%
2022/08/17	0.1	66.30	11	66.30	66.30	-11	5,508	-0.20%
2022/08/16	8.2	65.79	3	66.60	66.30	5.2	5,509	0.09%
2022/08/15	1	68.80	6	68.12	68.70	-5	5,406	-0.09%
2022/08/12	1	65.40	1	64.90	65.30	0	5,302	0.00%
2022/08/11	0	63.70	3.2	62.85	63.70	-3.2	5,286	-0.06%
2022/08/10	0	0.00	1	62.50	61.00	-1	5,273	-0.02%
2022/08/09	7.1	60.55	4	60.65	60.70	3.1	5,321	0.06%
2022/08/08	1.1	64.69	0.1	65.12	64.50	1	5,342	0.02%
2022/08/05	0.1	64.80	2	64.55	65.00	-1.9	5,284	-0.04%
2022/08/04	13	62.95	0	0.00	63.70	13	5,441	0.24%
2022/08/03	0	0.00	1	65.00	65.00	-1	5,496	-0.02%
2022/08/02	1	65.50	0	0.00	65.90	1	5,716	0.02%
2022/08/01	7	62.59	9.6	63.60	65.50	-2.6	6,231	-0.04%
2022/07/29	5	61.60	0.2	61.60	61.60	4.9	5,753	0.08%
2022/07/28	5.2	68.41	0.1	68.40	68.40	5.1	5,718	0.09%
2022/07/27	5.1	68.07	0	0.00	69.10	5.1	5,796	0.09%
2022/07/26	6	69.87	7	70.67	69.30	-1	5,796	-0.02%
2022/07/25	5	66.42	5.2	66.34	67.90	-0.2	5,627	0.00%
2022/07/22	12.6	66.01	10	66.12	66.60	2.5	5,429	0.05%
2022/07/21	13.4	65.70	15.2	65.70	65.70	-1.8	5,007	-0.04%
2022/07/20	18.7	74.08	5.3	74.20	72.90	13.4	4,995	0.27%
2022/07/19	0	0.00	2	81.20	80.90	-2	4,811	-0.04%
2022/07/18	0	78.50	2	80.55	80.50	-2	4,803	-0.04%
2022/07/15	0.1	78.60	0	0.00	78.30	0.1	4,784	0.00%
2022/07/13	0	0.00	2	78.20	78.00	-2	4,809	-0.04%
2022/07/12	5	76.90	7	76.99	75.50	-2	4,882	-0.04%
2022/07/08	1	76.80	1	77.60	76.90	0	4,849	0.00%
2022/07/01	4.1	75.07	0.4	76.20	73.50	3.7	5,045	0.07%
2022/06/30	4	78.10	0	0.00	77.60	4	4,978	0.08%
2022/06/29	0	0.00	1	80.00	79.80	-1	4,966	-0.02%
2022/06/27	0	0.00	1	80.70	80.80	-1	5,006	-0.02%
2022/06/23	5	77.78	0	0.00	78.20	5	5,069	0.10%
2022/06/22	2	79.95	1	81.30	79.10	1	5,110	0.02%
2022/06/21	1	81.50	1	81.00	81.40	0	5,123	0.00%
2022/06/20	1	80.98	2	79.00	78.80	-1	5,159	-0.02%
2022/06/17	1	81.40	0	0.00	82.60	1	5,198	0.02%
2022/06/16	2.2	84.38	2	84.65	82.40	0.2	5,186	0.00%
2022/06/15	1	84.80	0	0.00	84.30	1	5,201	0.02%
2022/06/14	0.4	83.96	0.3	82.80	84.00	0.2	5,223	0.00%
2022/06/13	2	84.75	2	84.80	84.00	0	5,256	0.00%
2022/06/10	1	85.30	0	0.00	87.20	1	5,238	0.02%
2022/06/09	0	86.30	1	86.00	86.00	-1	5,240	-0.02%
2022/06/08	2	85.60	1	85.70	85.50	1	5,261	0.02%
2022/06/06	7	83.81	0	0.00	84.60	7	5,366	0.13%
2022/06/02	3	84.53	0	0.00	84.40	3	5,475	0.05%
2022/06/01	0.2	85.70	0	0.00	85.10	0.2	5,590	0.00%
2022/05/31	0.2	84.85	1	85.30	85.10	-0.8	5,623	-0.01%
2022/05/30	3	84.66	0	0.00	85.10	3	5,656	0.05%
2022/05/25	1.3	81.90	1	82.40	82.30	0.3	5,806	0.00%
2022/05/24	0.1	82.88	1	81.80	81.50	-0.9	6,042	-0.02%
2022/05/23	0	0.00	11	83.23	83.20	-11	6,136	-0.18%
2022/05/20	1	82.50	0	0.00	82.30	1	6,238	0.02%
2022/05/19	1	81.40	0	0.00	81.90	1	6,341	0.02%
2022/05/18	2	84.75	0	0.00	84.10	2	6,319	0.03%
2022/05/17	1	83.49	0	0.00	83.80	1	6,370	0.02%
2022/05/16	0.1	81.87	0.2	81.50	81.00	-0.1	6,264	0.00%
2022/05/13	2	81.95	1	83.10	82.90	1	6,165	0.02%
2022/05/12	2.1	82.83	0.1	84.00	82.00	2	6,064	0.03%
2022/05/11	2.5	86.74	3	87.20	86.50	-0.5	5,834	-0.01%
2022/05/10	29.2	88.42	342	88.40	87.60	-312.8	5,686	-5.50%	大賣/鉅額交易
2022/05/09	14.4	92.65	5.3	91.66	91.00	9.1	5,402	0.17%
2022/05/06	2	101.00	5	101.00	101.00	-3	4,760	-0.06%
2022/05/05	0.1	112.00	0	0.00	112.00	0.1	4,785	0.00%
2022/05/04	0	0.00	29.7	120.40	124.00	-29.7	4,793	-0.62%
2022/05/03	2	115.00	4	118.63	119.50	-2	4,695	-0.04%
2022/04/29	0	0.00	2.1	114.99	115.50	-2.1	4,632	-0.04%
2022/04/28	0	0.00	1.8	112.05	112.00	-1.8	4,635	-0.04%
2022/04/27	3	112.17	1.6	109.86	112.50	1.5	4,626	0.03%
2022/04/26	12	109.00	7	110.29	110.50	5	4,485	0.11%
2022/04/22	0	102.50	0	0.00	103.50	0	4,382	0.00%
2022/04/20	7	103.29	2	102.00	103.50	5	4,502	0.11%
2022/04/19	1.1	103.02	0	0.00	103.00	1.1	4,538	0.02%
2022/04/18	2.4	102.24	0	0.00	102.00	2.4	4,632	0.05%
2022/04/14	1	107.50	0	0.00	107.50	1	4,598	0.02%
2022/04/13	1.1	108.00	11	108.00	108.50	-9.9	4,682	-0.21%
2022/04/12	44.4	108.20	24	106.90	107.00	20.4	4,665	0.44%
2022/04/11	11	114.45	16	113.47	113.00	-5	4,572	-0.11%
2022/04/08	7	114.71	5	115.50	116.00	2	4,553	0.04%
2022/04/07	0.1	115.64	1	119.00	114.50	-0.9	4,569	-0.02%
2022/04/01	4	116.50	4	115.50	116.50	0	4,530	0.00%
2022/03/31	2.8	115.82	1.3	117.00	116.00	1.5	4,530	0.03%
2022/03/30	2	117.50	14	118.04	117.50	-12	4,582	-0.26%
2022/03/29	0.1	117.50	0	0.00	117.50	0.1	4,686	0.00%
2022/03/28	3.3	115.71	0	0.00	116.00	3.3	4,814	0.07%
2022/03/25	1	117.50	4.3	118.13	118.00	-3.3	4,995	-0.07%
2022/03/24	0	0.00	0.6	116.04	116.00	-0.6	5,080	-0.01%
2022/03/23	4.3	115.31	1.5	114.33	115.50	2.8	5,195	0.05%
2022/03/22	10	111.55	10.1	111.20	114.50	-0.1	5,189	0.00%
2022/03/21	1	109.00	0	0.00	108.50	1	5,144	0.02%
2022/03/18	0.1	109.00	0.1	109.00	108.50	-0.1	5,182	0.00%
2022/03/17	10.1	107.00	12	107.00	107.50	-1.9	5,236	-0.04%
2022/03/16	10.3	106.23	8	106.50	104.50	2.3	5,235	0.04%
2022/03/15	6	105.76	4.1	106.51	106.00	1.9	5,194	0.04%
2022/03/14	0.1	108.00	0	0.00	107.50	0.1	5,214	0.00%
2022/03/11	4.1	107.51	4	107.50	108.50	0.1	5,224	0.00%
2022/03/10	6	110.75	8.1	110.19	110.00	-2.1	5,234	-0.04%
2022/03/09	9.1	104.62	9	106.00	107.00	0.1	5,237	0.00%
2022/03/08	23.1	106.45	13	106.88	103.50	10.1	5,279	0.19%
2022/03/07	12.3	109.13	16	110.38	109.50	-3.7	5,186	-0.07%
2022/03/04	5	117.20	6	115.75	115.00	-1	5,094	-0.02%
2022/03/03	3	116.83	2	117.25	117.50	1	5,115	0.02%
2022/03/02	6	113.50	6	114.25	116.00	0	5,103	0.00%
2022/03/01	5	113.90	5	114.60	115.00	0	5,084	0.00%
2022/02/25	5.2	114.39	4	115.38	115.00	1.2	5,061	0.02%
2022/02/24	27.3	118.53	17	116.65	113.00	10.3	5,019	0.20%
2022/02/23	5	114.10	6	115.33	117.50	-1	4,797	-0.02%
2022/02/22	8.1	111.56	10	112.65	112.00	-1.9	4,706	-0.04%
2022/02/21	26	110.75	29	110.86	113.00	-3	4,609	-0.07%
2022/02/18	4	107.25	3	107.00	108.00	1	4,520	0.02%
2022/02/17	1	104.50	3	107.33	107.00	-2	4,518	-0.04%
2022/02/16	0	0.00	6	103.17	103.00	-6	4,484	-0.13%
2022/02/15	5	102.70	17.4	102.36	102.00	-12.4	4,479	-0.28%
2022/02/14	0	0.00	0.1	100.50	100.00	-0.1	4,450	0.00%
2022/02/11	0	0.00	3.3	100.34	100.50	-3.3	4,436	-0.08%
2022/02/10	0	0.00	8.1	100.18	101.00	-8.1	4,433	-0.18%
2022/02/09	0	0.00	7	99.74	99.80	-7	4,440	-0.16%
2022/02/08	0.2	99.33	0	0.00	99.50	0.2	4,476	0.00%
2022/02/07	1	97.00	1.1	97.48	98.80	-0.1	4,483	0.00%
2022/01/26	1	94.60	0	0.00	94.60	1	4,488	0.02%
2022/01/25	8.1	94.24	0	0.00	93.80	8.1	4,598	0.18%
2022/01/24	7.3	94.54	1	94.50	95.90	6.3	4,658	0.13%
2022/01/21	12	97.43	2	97.85	96.10	10	4,708	0.21%
2022/01/20	6.2	98.43	2	99.45	98.70	4.2	4,720	0.09%
2022/01/19	5.4	100.27	4	100.88	99.20	1.4	4,873	0.03%
2022/01/18	1	102.00	3	102.17	101.50	-2	4,960	-0.04%
2022/01/17	2.2	100.45	2	101.00	102.00	0.2	5,044	0.00%
2022/01/14	7.2	101.40	5	102.50	100.00	2.2	5,128	0.04%
2022/01/13	1.1	101.09	4	102.25	102.50	-2.9	5,120	-0.06%
2022/01/12	6	101.83	0	0.00	101.50	6	5,128	0.12%
2022/01/11	2.3	101.42	14.4	100.64	102.50	-12.1	5,114	-0.24%
2022/01/10	6	98.32	0	0.00	99.30	6	5,035	0.12%
2022/01/07	14.2	99.72	4	99.13	98.90	10.2	5,042	0.20%
2022/01/06	8	100.35	19	100.42	100.50	-11	5,016	-0.22%
2022/01/05	3	98.13	4.2	98.32	98.80	-1.2	5,041	-0.02%
2022/01/04	6.1	97.04	6	98.05	98.10	0.1	5,083	0.00%
2022/01/03	2	97.60	1.5	97.80	97.40	0.5	5,126	0.01%
2021/12/30	0	0.00	13.1	97.64	97.50	-13.1	5,151	-0.25%
2021/12/29	0.1	97.30	0	0.00	97.20	0.1	5,228	0.00%
2021/12/28	0.2	96.21	8	96.15	96.20	-7.8	5,276	-0.15%
2021/12/27	10.1	96.51	0	0.00	96.10	10.1	5,496	0.18%
2021/12/24	2	96.20	9	96.71	96.30	-7	5,611	-0.12%
2021/12/23	8.5	94.50	0	0.00	94.40	8.5	5,630	0.15%
2021/12/22	8.4	95.02	0	0.00	94.10	8.4	5,572	0.15%
2021/12/21	1	96.00	5.3	97.19	96.30	-4.3	5,570	-0.08%
2021/12/20	6	93.30	0	0.00	94.20	6	5,722	0.10%
2021/12/17	2.1	92.47	1	92.70	93.40	1.1	5,685	0.02%
2021/12/16	10.1	93.57	2	93.50	93.10	8.1	5,844	0.14%
2021/12/15	1	92.10	1	93.00	94.20	0	6,185	0.00%
2021/12/14	5.2	92.99	10	93.00	92.50	-4.8	6,310	-0.08%
2021/12/13	15.4	94.81	0	0.00	93.50	15.4	6,365	0.24%
2021/12/10	1.1	96.01	0	0.00	95.80	1.1	6,527	0.02%
2021/12/09	2.1	97.02	0	0.00	97.00	2.1	6,649	0.03%
2021/12/08	2.5	98.14	0	0.00	97.70	2.5	6,843	0.04%
2021/12/06	1.1	95.93	0	0.00	96.50	1.1	6,922	0.02%
2021/12/03	17.1	97.28	9	97.21	97.10	8.1	6,968	0.12%
2021/12/02	22	97.91	0	0.00	97.10	22	6,977	0.32%
2021/12/01	8	99.30	0	0.00	100.00	8	7,010	0.11%
2021/11/30	0	0.00	1	102.00	100.00	-1	7,034	-0.01%
2021/11/29	2.1	98.80	0	100.00	99.10	2	7,095	0.03%
2021/11/26	1.1	100.50	3	101.00	100.50	-2	7,131	-0.03%
2021/11/25	1.1	102.52	0	0.00	103.00	1.1	7,181	0.01%
2021/11/24	7.5	103.20	3	103.50	103.50	4.5	7,201	0.06%
2021/11/23	4.3	104.45	1	104.06	104.00	3.3	7,182	0.05%
2021/11/22	2	105.78	0.2	105.50	106.50	1.8	7,119	0.03%
2021/11/19	2.1	109.71	2.2	108.21	107.50	-0.1	7,089	0.00%
2021/11/17	0	0.00	1	109.50	110.00	-1	7,049	-0.01%
2021/11/16	2	108.75	3.1	108.02	109.00	-1.1	7,030	-0.02%
2021/11/15	2	106.50	5	108.40	110.50	-3	7,020	-0.04%
2021/11/12	1	104.00	0.4	105.21	105.00	0.7	6,951	0.01%
2021/11/11	0	0.00	1	103.50	104.00	-1	6,996	-0.01%
2021/11/10	0	0.00	1	103.00	103.00	-1	7,055	-0.01%
2021/11/09	0	0.00	3.2	103.00	103.50	-3.2	7,149	-0.04%
2021/11/05	3.2	101.69	0	0.00	102.00	3.2	7,166	0.04%
2021/11/04	0.1	104.55	0	0.00	104.50	0.1	7,128	0.00%
2021/11/03	2	107.00	1	106.00	106.00	1	7,109	0.01%
2021/11/02	19.3	106.06	7	105.71	104.00	12.3	7,065	0.17%
2021/11/01	6	110.58	3	110.50	110.00	3	6,976	0.04%
2021/10/29	8.1	106.09	6.1	107.09	108.50	2	6,886	0.03%
2021/10/28	6.1	103.02	5	103.50	104.50	1.1	6,811	0.02%
2021/10/27	6.2	100.45	9	102.78	104.00	-2.8	6,774	-0.04%
2021/10/26	1	99.20	1.1	94.12	98.80	-0.1	6,607	0.00%
2021/10/25	15.1	94.99	3	93.30	93.20	12.1	6,519	0.19%
2021/10/22	1	93.40	3	92.83	93.90	-2	6,455	-0.03%
2021/10/21	0	88.70	0	0.00	89.80	0	6,409	0.00%
2021/10/19	2	88.35	0	0.00	88.50	2	6,448	0.03%
2021/10/18	2	88.70	1	89.70	89.00	1	6,436	0.02%
2021/10/15	4	87.63	0.1	88.20	87.70	3.9	6,418	0.06%
2021/10/13	1.1	85.12	0	0.00	85.80	1.1	6,473	0.02%
2021/10/08	2	91.35	1	91.00	90.60	1	6,330	0.02%
2021/10/07	1	90.00	0	0.00	90.00	1	6,285	0.02%
2021/10/06	2	90.75	0.1	91.50	89.30	1.9	6,285	0.03%
2021/10/05	1.2	89.15	0	0.00	89.20	1.2	6,247	0.02%
2021/10/04	6	92.87	7	90.81	89.70	-1	6,383	-0.02%
2021/09/30	0	0.00	3	127.67	128.00	-3	6,261	-0.05%
2021/09/29	0	0.00	3	123.50	123.50	-3	6,174	-0.05%
2021/09/28	6	123.00	6	123.50	125.00	0	6,113	0.00%
2021/09/27	19.2	123.23	3	120.67	120.50	16.2	5,939	0.27%
2021/09/24	2	132.00	0	0.00	132.00	2	5,575	0.04%
2021/09/23	2	131.50	25.1	132.90	133.50	-23.1	5,454	-0.42%
2021/09/22	11.2	135.48	9	134.94	131.50	2.2	5,182	0.04%
2021/09/17	6	144.25	10.4	144.56	146.00	-4.4	4,843	-0.09%
2021/09/16	5	137.30	4.3	138.31	138.00	0.7	4,705	0.01%
2021/09/15	2	139.50	14	139.39	138.00	-12	4,610	-0.26%
2021/09/14	1	131.50	5.1	130.00	135.50	-4.1	4,370	-0.09%
2021/09/13	13.2	130.01	0.2	129.00	129.50	13	4,221	0.31%
2021/09/10	10	126.50	2.9	128.14	129.50	7.1	4,038	0.18%
2021/09/09	0	0.00	0.3	125.00	125.00	-0.3	3,986	-0.01%
2021/09/08	1	123.00	0	0.00	121.50	1	3,926	0.03%
2021/09/07	1	120.50	0.3	124.67	125.50	0.7	3,840	0.02%
2021/09/06	6	124.50	1	124.00	121.50	5	3,781	0.13%
2021/09/03	1	117.50	0	0.00	117.00	1	3,655	0.03%
2021/09/01	0	0.00	6.4	115.10	117.00	-6.4	3,509	-0.18%
2021/08/31	1	104.50	7.8	110.46	111.00	-6.8	3,391	-0.20%
2021/08/30	0	0.00	1	105.00	105.50	-1	3,298	-0.03%
2021/08/27	10	102.50	2	102.50	102.50	8	3,244	0.25%
2021/08/26	0	0.00	1	100.50	100.50	-1	3,221	-0.03%
2021/08/25	0	0.00	6	98.60	99.60	-6	3,237	-0.19%
2021/08/24	0	0.00	15	98.01	98.40	-15	3,232	-0.46%
2021/08/20	1	94.90	0	0.00	95.00	1	3,223	0.03%
2021/08/19	2	97.10	0	0.00	95.60	2	3,215	0.06%
2021/08/18	3	98.53	0	0.00	99.80	3	3,177	0.09%
2021/08/17	15	99.36	1	97.80	98.10	14	3,157	0.44%
2021/08/16	1	103.50	0	0.00	102.00	1	3,112	0.03%
2021/08/13	0	0.00	14	100.54	102.50	-14	3,082	-0.45%
2021/08/12	0.3	96.00	1	96.20	98.20	-0.7	2,985	-0.02%
2021/08/11	0	0.00	1	96.50	96.60	-1	3,004	-0.03%
2021/08/05	2	94.40	42	94.30	93.80	-40	3,263	-1.23%
2021/08/04	30	95.80	0	0.00	95.30	30	3,365	0.89%
2021/08/03	10	95.50	0	0.00	95.60	10	3,470	0.29%
2021/07/30	0	0.00	10	98.00	98.00	-10	3,496	-0.29%
2021/07/29	10	96.90	1	97.10	98.70	9	3,513	0.26%
2021/07/28	1	97.00	0	0.00	96.60	1	3,538	0.03%
2021/07/27	5	98.98	1	99.00	99.00	4	3,565	0.11%
2021/07/26	0	0.00	187.1	105.05	103.00	-187.1	3,548	-5.27%	大賣/鉅額交易
2021/07/23	1	100.50	4.2	100.62	102.00	-3.2	3,488	-0.09%
2021/07/21	4	98.45	2	97.10	97.60	2	3,421	0.06%
2021/07/20	7	97.57	0	0.00	97.80	7	3,494	0.20%
2021/07/15	100	97.03	0	0.00	97.20	100	3,513	2.85%
2021/07/14	60	95.10	2	96.10	95.80	58	3,539	1.64%
2021/07/13	21	97.19	2	97.00	96.10	19	3,629	0.52%
2021/07/12	0	0.00	3	97.43	98.20	-3	3,627	-0.08%
2021/07/09	6	98.33	7	99.07	97.70	-1	3,592	-0.03%
2021/07/08	6	95.38	228	95.89	99.00	-222	3,394	-6.54%	大賣/鉅額交易
2021/07/07	2	90.10	9	90.33	90.00	-7	3,301	-0.21%
2021/07/06	0.2	87.90	0	0.00	87.90	0.2	3,262	0.01%
2021/07/05	3	88.00	0	0.00	87.70	3	3,278	0.09%
2021/07/02	20	88.50	0	0.00	87.90	20	3,401	0.59%
2021/07/01	40	88.66	0	0.00	88.10	40	3,418	1.17%
2021/06/30	40	87.85	0	0.00	87.90	40	3,444	1.16%
2021/06/28	0	0.00	13	88.09	88.80	-13	3,503	-0.37%
2021/06/25	0	0.00	12	86.68	86.50	-12	3,497	-0.34%
2021/06/23	0	0.00	1	83.50	84.20	-1	3,779	-0.03%
2021/06/21	1	82.30	0	0.00	82.20	1	4,024	0.02%
2021/06/18	11.3	83.08	1	83.80	83.00	10.3	4,042	0.25%
2021/06/17	20	84.40	0	0.00	84.50	20	4,042	0.49%
2021/06/16	0	0.00	10	84.70	84.90	-10	4,174	-0.24%
2021/06/11	70	83.97	10	83.70	83.80	60	4,265	1.41%
2021/06/10	0	0.00	1	83.10	83.20	-1	4,306	-0.02%
2021/06/09	12	82.77	0	0.00	82.90	12	4,341	0.28%
2021/06/08	0	0.00	1	83.50	83.10	-1	4,370	-0.02%
2021/06/04	10	83.60	12	83.70	83.50	-2	4,489	-0.04%
2021/06/03	14	83.91	0	0.00	84.30	14	4,557	0.31%
2021/06/02	2	83.55	0	0.00	83.40	2	4,595	0.04%
2021/06/01	1	83.00	0	0.00	83.30	1	4,589	0.02%
2021/05/31	11	83.12	1	82.90	82.90	10	4,651	0.22%
2021/05/28	2	82.80	0	0.00	82.80	2	4,665	0.04%
2021/05/27	6	82.27	0	0.00	82.30	6	4,708	0.13%
2021/05/26	4	82.38	0	0.00	83.10	4	4,747	0.08%
2021/05/25	3	82.67	0	0.00	82.90	3	4,770	0.06%
2021/05/24	5	82.06	0	0.00	82.70	5	4,794	0.10%
2021/05/21	2	81.10	0	0.00	82.20	2	4,866	0.04%
2021/05/20	10	81.08	0	0.00	81.10	10	4,900	0.20%
2021/05/19	176	81.64	390	81.43	81.10	-214	4,907	-4.36%	大買/大賣/鉅額交易
2021/05/18	60	81.29	21	81.31	81.80	39	4,954	0.79%
2021/05/17	3	79.00	10	80.05	78.20	-7	4,939	-0.14%
2021/05/14	0	0.00	70	84.43	82.90	-70	4,847	-1.44%
2021/05/13	10	82.00	0.5	79.80	81.10	9.5	4,728	0.20%
2021/05/12	35	82.37	15	80.33	81.70	20	4,657	0.43%
2021/05/11	46	87.35	2	89.00	86.50	44	4,518	0.97%
2021/05/10	2	88.20	5.3	87.51	88.80	-3.3	4,399	-0.07%
2021/05/06	330	85.79	0	0.00	84.80	330	4,320	7.64%	大買/鉅額交易
2021/05/04	0	0.00	1.4	82.81	83.20	-1.4	4,211	-0.03%
2021/05/03	0.2	85.90	1.1	85.53	85.50	-0.9	4,142	-0.02%
2021/04/29	1	85.30	13	85.36	85.20	-12	4,102	-0.29%
2021/04/28	1	86.40	2	86.55	86.20	-1	4,075	-0.02%
2021/04/27	40	86.49	2	86.40	86.80	38	4,072	0.93%
2021/04/26	11	86.10	2	87.05	86.80	9	4,042	0.22%
2021/04/23	32	83.06	0	0.00	83.90	32	3,948	0.81%
2021/04/22	0	0.00	122	83.39	82.80	-122	3,936	-3.10%	大賣/鉅額交易
2021/04/21	3.5	83.66	0	0.00	83.90	3.5	3,854	0.09%
2021/04/20	10	82.85	3	82.87	83.40	7	3,839	0.18%
2021/04/19	0	0.00	3	82.23	82.30	-3	3,822	-0.08%
2021/04/16	0.1	80.30	0	0.00	80.40	0.1	3,714	0.00%
2021/04/15	1	79.70	6	79.82	80.20	-5	3,689	-0.14%
2021/04/14	115	79.07	3	78.93	79.10	112	3,657	3.06%	大買/鉅額交易
2021/04/13	0	0.00	115.4	80.00	79.20	-115.4	3,647	-3.16%	大賣/鉅額交易
2021/04/12	3.1	79.13	0	0.00	79.40	3.1	3,614	0.09%
2021/04/09	2	78.30	2	78.40	78.60	0	3,580	0.00%
2021/04/08	4	78.25	11	77.81	79.00	-7	3,552	-0.20%
2021/04/06	3	79.17	0	0.00	79.20	3	3,404	0.09%
2021/04/01	7.3	78.92	0	0.00	79.10	7.3	3,361	0.22%
2021/03/30	3	78.50	1	78.50	78.40	2	3,270	0.06%
2021/03/29	117	77.82	13	77.54	78.70	104	3,233	3.22%	大買/鉅額交易
2021/03/26	2	80.10	0	0.00	80.30	2	2,985	0.07%
2021/03/25	20	78.70	4	78.65	80.10	16	2,951	0.54%
2021/03/24	2	80.35	5	80.84	80.10	-3	2,915	-0.10%
2021/03/23	0	0.00	3	81.70	83.40	-3	2,719	-0.11%
2021/03/22	3	81.57	1	82.20	82.50	2	2,676	0.07%
2021/03/19	2	81.35	93	80.22	80.10	-91	2,645	-3.44%
2021/03/18	1	83.50	0	0.00	82.50	1	2,508	0.04%
2021/03/17	4	82.45	1	83.30	83.10	3	2,457	0.12%
2021/03/16	11	81.48	0.8	81.40	81.80	10.2	2,415	0.42%
2021/03/12	1	78.60	0	0.00	79.40	1	2,372	0.04%
2021/03/11	0	0.00	3	79.20	78.70	-3	2,364	-0.13%
2021/03/10	2	78.25	1	78.50	78.00	1	2,283	0.04%
2021/03/09	1	78.20	1	78.20	78.50	0	2,267	0.00%
2021/03/08	0	0.00	1	77.30	77.30	-1	2,218	-0.05%
2021/03/05	1	75.30	2	76.00	75.90	-1	2,178	-0.05%
2021/03/04	0	0.00	4	75.58	76.00	-4	2,206	-0.18%
2021/03/02	1	75.70	7	75.74	75.30	-6	2,122	-0.28%
2021/02/26	15	74.73	10	75.14	74.90	5	2,072	0.24%
2021/02/24	0	0.00	2	74.20	73.80	-2	2,009	-0.10%
2021/02/22	2	72.70	1	73.90	73.40	1	1,876	0.05%
2021/02/19	2	71.60	0	0.00	71.70	2	1,822	0.11%
2021/02/18	0	0.00	2	72.15	72.30	-2	1,823	-0.11%
2021/02/17	0	0.00	24	69.54	69.90	-24	1,790	-1.34%
2021/02/05	8	68.80	8	69.30	68.60	0	1,793	0.00%
2021/02/04	3	68.77	0	0.00	68.80	3	1,791	0.17%
2021/02/01	12	68.25	0	0.00	68.30	12	1,846	0.65%
2021/01/29	0.3	68.70	0	0.00	68.20	0.3	1,847	0.01%
2021/01/25	0	0.00	0.6	68.90	69.10	-0.6	1,824	-0.03%
2021/01/20	10	68.74	0	0.00	68.20	10	1,831	0.55%
2021/01/19	1	69.60	0	0.00	69.50	1	1,837	0.05%
2021/01/18	1	68.90	0	0.00	68.70	1	1,830	0.05%
2021/01/14	0	0.00	6	70.27	70.00	-6	1,820	-0.33%
2021/01/13	0	0.00	10	69.90	70.20	-10	1,819	-0.55%
2021/01/12	6	69.50	0	0.00	69.30	6	1,791	0.33%
2021/01/11	1.4	70.91	0	0.00	70.90	1.4	1,756	0.08%
2021/01/07	5	70.30	0	0.00	70.20	5	1,721	0.29%
2021/01/06	6	71.03	26	69.82	69.80	-20	1,713	-1.17%
2021/01/05	0	0.00	3	71.07	71.00	-3	1,698	-0.18%
2021/01/04	0	0.00	11	69.50	69.40	-11	1,655	-0.66%
2020/12/31	70	69.90	7	69.86	69.70	63	1,648	3.82%
2020/12/30	10	69.20	1	69.90	69.80	9	1,641	0.55%
2020/12/29	5	69.40	10	69.30	69.40	-5	1,631	-0.31%
2020/12/28	5	68.80	0	0.00	69.50	5	1,621	0.31%
2020/12/25	0	0.00	0.1	68.90	69.00	-0.1	1,612	0.00%
2020/12/24	0	0.00	4	69.00	68.20	-4	1,613	-0.25%
2020/12/21	10	69.92	0	0.00	69.20	10	1,579	0.63%
2020/12/18	0	0.00	5	69.40	70.00	-5	1,568	-0.32%
2020/12/17	1	68.60	0	0.00	69.00	1	1,541	0.06%
2020/12/16	24	68.36	0	0.00	68.90	24	1,544	1.55%
2020/12/15	5	68.10	0	0.00	68.20	5	1,533	0.33%
2020/12/14	8	68.43	0.2	68.70	68.40	7.8	1,519	0.51%
2020/12/10	10	69.40	0	0.00	69.10	10	1,500	0.67%
2020/12/09	2	69.70	0	0.00	69.30	2	1,487	0.13%
2020/12/07	0	0.00	24	70.10	70.40	-24	1,441	-1.66%
2020/11/30	11	69.73	1	70.20	69.60	10	1,362	0.73%
2020/11/25	0	0.00	1	69.10	68.90	-1	1,398	-0.07%
2020/11/24	1	69.00	0	0.00	69.00	1	1,476	0.07%
2020/11/23	0	0.00	0.1	69.10	69.00	-0.1	1,513	0.00%
2020/11/19	0	0.00	2	69.25	69.00	-2	1,561	-0.13%
2020/11/18	1	69.10	5	69.16	69.30	-4	1,553	-0.26%
2020/11/17	0	0.00	5	69.50	69.30	-5	1,533	-0.33%
2020/11/16	7	68.87	0	0.00	68.60	7	1,553	0.45%
2020/11/13	0	0.00	6	68.58	68.60	-6	1,542	-0.39%
2020/11/10	0	0.00	1	67.30	67.30	-1	1,546	-0.06%
2020/11/02	0	0.00	0.1	66.50	66.50	-0.1	1,619	0.00%
2020/10/30	1	66.60	2	66.60	66.20	-1	1,629	-0.06%
2020/10/28	0	0.00	5	66.90	66.90	-5	1,628	-0.31%
2020/10/27	1	67.00	0	0.00	66.80	1	1,618	0.06%
2020/10/22	1	66.10	0	0.00	66.20	1	1,638	0.06%
2020/10/14	1	65.50	1	65.80	65.60	0	1,757	0.00%
2020/10/13	0.1	65.50	0	0.00	65.50	0.1	1,808	0.00%
2020/10/12	1	65.10	0	0.00	64.70	1	1,923	0.05%
2020/10/08	1	65.20	1	64.90	65.20	0	2,046	0.00%
2020/09/28	0.1	64.90	0	0.00	64.60	0.1	2,331	0.00%
2020/09/24	1	64.51	20	64.20	64.50	-19	2,396	-0.79%
2020/09/23	1	65.30	0	0.00	65.30	1	2,427	0.04%
2020/09/18	5	66.60	0	0.00	66.50	5	2,510	0.20%
2020/09/17	10	66.50	0	0.00	66.40	10	2,538	0.39%
2020/09/10	5	67.80	0	0.00	67.40	5	2,642	0.19%
2020/09/03	2	67.60	0	0.00	67.60	2	2,846	0.07%
2020/09/02	1	67.60	0	0.00	67.50	1	2,887	0.03%
2020/09/01	17	68.64	16	68.75	68.30	1	2,925	0.03%
2020/08/31	5	69.98	0	0.00	69.60	5	2,939	0.17%
2020/08/28	1	68.20	4	68.35	68.90	-3	2,921	-0.10%
2020/08/27	0	0.00	1	67.60	67.50	-1	2,920	-0.03%
2020/08/26	6	67.03	2	67.00	66.80	4	2,906	0.14%
2020/08/25	0	0.00	0.2	66.50	66.50	-0.2	2,979	-0.01%
2020/08/20	2	64.45	0	0.00	64.10	2	3,668	0.05%
2020/08/14	1	64.20	0	0.00	65.50	1	3,624	0.03%
2020/08/12	0	0.00	1.3	67.00	67.00	-1.3	3,596	-0.04%
2020/08/07	5	65.50	0	0.00	65.60	5	3,648	0.14%
2020/08/06	0	0.00	1	65.80	66.00	-1	3,676	-0.03%
2020/08/04	0	0.00	1	64.90	65.10	-1	3,719	-0.03%
2020/08/03	4	64.20	0	0.00	64.50	4	3,733	0.11%
2020/07/31	2	64.20	0	0.00	64.20	2	3,735	0.05%
2020/07/30	1	64.10	0	0.00	64.10	1	3,724	0.03%
2020/07/28	1	63.50	0	0.00	63.30	1	3,736	0.03%
2020/07/27	2	63.35	0	0.00	64.00	2	3,752	0.05%
2020/07/24	1	64.50	0	0.00	64.40	1	3,740	0.03%
2020/07/23	5	65.18	0	0.00	65.00	5	3,733	0.13%
2020/07/21	1	65.60	4	65.73	65.70	-3	3,707	-0.08%
2020/07/20	2	64.85	0	0.00	65.20	2	3,693	0.05%
2020/07/17	1	65.40	0.1	65.50	65.30	0.9	3,679	0.02%
2020/07/16	3	66.37	0.8	66.50	66.10	2.2	3,652	0.06%
2020/07/15	19	71.33	0	0.00	71.40	19	3,554	0.53%
2020/07/14	1	71.40	0	0.00	71.30	1	3,480	0.03%
2020/07/10	1	71.10	7	71.30	71.10	-6	3,372	-0.18%
2020/07/08	4	71.90	0	0.00	71.90	4	3,314	0.12%
2020/07/03	11.3	72.68	0	0.00	71.90	11.3	3,245	0.35%
2020/07/01	0	0.00	7	71.71	71.70	-7	3,203	-0.22%
2020/06/30	1	70.10	0	0.00	70.80	1	3,182	0.03%
2020/06/29	1	69.00	0	0.00	69.40	1	3,209	0.03%
2020/06/24	4	69.05	0	0.00	69.10	4	3,187	0.13%
2020/06/23	7	68.70	0	0.00	69.00	7	3,176	0.22%
2020/06/22	1	68.50	0	0.00	68.60	1	3,174	0.03%
2020/06/17	2	68.90	0	0.00	69.40	2	3,156	0.06%
2020/06/15	2	68.90	0	0.00	68.60	2	3,222	0.06%
2020/06/12	0	69.10	0	0.00	69.00	0	3,255	0.00%
2020/06/11	3	69.50	1	69.70	68.80	2	3,240	0.06%
2020/06/10	3.1	70.11	0	0.00	70.60	3.1	3,222	0.09%
2020/06/09	6	69.73	0	0.00	69.20	6	3,234	0.19%
2020/06/08	1	69.10	0	0.00	69.80	1	3,237	0.03%
2020/06/03	0	0.00	1	68.90	68.40	-1	3,176	-0.03%
2020/05/28	6	68.87	0	0.00	68.00	6	2,349	0.26%
2020/05/27	0	0.00	2	68.80	69.00	-2	2,332	-0.09%
2020/05/26	1	68.30	0	0.00	68.30	1	2,307	0.04%
2020/05/21	5	68.20	0	0.00	68.20	5	2,275	0.22%
2020/05/18	1	66.80	0	0.00	68.00	1	2,226	0.04%
2020/05/15	0	0.00	1	67.10	67.00	-1	2,202	-0.05%
2020/05/14	1	66.10	0	0.00	66.10	1	2,153	0.05%
2020/05/11	1	67.60	0	0.00	67.50	1	2,082	0.05%
2020/04/28	0	0.00	4	67.28	67.10	-4	2,029	-0.20%
2020/04/24	1	66.20	0	0.00	66.30	1	2,063	0.05%
2020/04/21	1	65.80	2	66.60	65.90	-1	2,063	-0.05%
2020/04/17	3	66.70	0	0.00	66.40	3	2,012	0.15%
2020/04/14	2	68.20	0	0.00	68.40	2	1,926	0.10%
2020/04/08	1	68.00	0	0.00	67.80	1	1,923	0.05%
2020/04/07	1	69.10	0	0.00	67.90	1	1,905	0.05%
2020/04/01	0	0.00	3	69.80	69.30	-3	1,866	-0.16%
2020/03/31	0	0.00	5.2	69.85	69.40	-5.2	1,838	-0.28%
2020/03/25	0.1	66.40	0	0.00	66.60	0.1	1,808	0.01%
2020/03/23	0.1	62.70	0	0.00	63.10	0.1	1,785	0.01%
2020/03/20	0	0.00	7.2	64.30	64.90	-7.2	1,779	-0.40%
2020/03/19	5	61.90	5	63.20	61.20	0	1,767	0.00%
2020/03/16	0	0.00	2.2	64.95	65.40	-2.2	1,636	-0.13%
2020/03/13	6	63.75	22.6	64.26	66.10	-16.6	1,603	-1.04%
2020/03/12	3	66.33	0	0.00	66.10	3	1,541	0.19%
2020/03/10	5	66.84	0	0.00	68.90	5	1,486	0.34%
2020/03/09	5	68.02	5.4	68.03	67.70	-0.4	1,484	-0.03%
2020/02/25	1.3	67.32	0	0.00	67.60	1.3	1,497	0.09%
2020/02/24	2	67.80	3	67.90	67.90	-1	1,507	-0.07%
2020/02/19	0	0.00	7	68.50	69.30	-7	1,548	-0.45%
2020/02/18	1	68.10	7	68.20	68.20	-6	1,577	-0.38%
2020/02/17	0.2	68.00	0	0.00	67.90	0.2	1,753	0.01%
2020/02/14	3	68.10	0	0.00	67.90	3	1,775	0.17%
2020/02/12	1	67.80	1	67.90	67.80	0	1,785	0.00%
2020/02/10	1	67.50	0	0.00	67.30	1	1,821	0.05%
2020/02/05	2	67.35	0	0.00	67.40	2	1,822	0.11%
2020/02/03	1	66.80	0	0.00	66.80	1	1,806	0.06%
2020/01/31	2	68.40	0	0.00	68.10	2	1,798	0.11%
2020/01/30	3	68.47	0	0.00	68.00	3	1,795	0.17%
2020/01/13	1	71.90	0	0.00	71.80	1	1,873	0.05%
2020/01/08	1	71.40	0	0.00	71.30	1	1,985	0.05%
2019/12/23	0.2	72.60	0	0.00	72.60	0.2	2,036	0.01%
2019/12/20	0	0.00	13	73.83	72.50	-13	2,020	-0.64%
2019/12/17	0	0.00	0	74.10	74.20	0	2,013	0.00%
2019/12/16	1	74.50	6	74.63	74.40	-5	2,026	-0.25%
2019/12/13	2	73.55	0	0.00	73.40	2	2,019	0.10%
2019/12/11	14	73.89	0	0.00	73.80	14	2,005	0.70%
2019/11/29	2	76.15	0	0.00	75.70	2	1,962	0.10%
2019/11/28	1	78.00	1	77.90	77.00	0	1,952	0.00%
2019/11/25	1	75.60	0	0.00	76.00	1	1,946	0.05%
2019/11/22	1	76.50	0	0.00	76.00	1	1,977	0.05%
2019/11/18	0	0.00	20	76.60	76.90	-20	2,006	-1.00%
2019/11/15	20	77.70	0	0.00	77.20	20	2,017	0.99%
2019/11/14	4	77.40	6	77.17	77.00	-2	2,000	-0.10%
2019/11/13	1	73.00	0	0.00	73.00	1	1,855	0.05%
2019/11/07	0	0.00	1	75.60	75.20	-1	2,000	-0.05%
2019/10/31	2	73.30	0	0.00	73.20	2	2,030	0.10%
2019/10/30	1.4	73.00	1	72.40	73.20	0.4	2,023	0.02%
2019/10/25	0	0.00	2	73.85	73.40	-2	1,981	-0.10%
2019/10/24	0	0.00	1	74.00	74.00	-1	1,968	-0.05%
2019/10/23	0	0.00	2	73.45	73.30	-2	1,945	-0.10%
2019/10/17	0	0.00	2	71.75	72.60	-2	1,835	-0.11%
2019/10/16	1	70.80	1	71.00	70.70	0	1,772	0.00%
2019/10/03	1	67.90	0	0.00	67.60	1	1,755	0.06%
2019/09/27	5	66.80	0	0.00	66.90	5	1,855	0.27%
2019/09/26	4	67.88	0	0.00	67.00	4	1,864	0.21%
2019/09/20	1	68.30	0	0.00	68.30	1	1,866	0.05%
2019/09/19	2	69.80	0	0.00	69.50	2	1,862	0.11%
2019/09/17	1	71.40	0	0.00	71.50	1	2,027	0.05%
2019/09/16	0	0.00	1	71.30	71.50	-1	2,113	-0.05%
2019/09/09	2	70.20	0	0.00	70.00	2	2,202	0.09%
2019/09/06	0	0.00	1	70.50	70.10	-1	2,209	-0.05%
2019/09/04	3	70.50	0	0.00	70.90	3	2,213	0.14%
2019/09/03	0	0.00	1	71.20	70.40	-1	2,240	-0.04%
2019/08/27	3	70.30	0	0.00	70.80	3	2,196	0.14%
2019/08/26	1	70.30	2.4	70.85	70.30	-1.4	2,162	-0.06%
2019/08/23	0	0.00	0.6	70.80	70.80	-0.6	2,132	-0.03%
2019/08/22	1	69.50	1	70.20	70.80	0	2,125	0.00%
2019/08/21	1	68.70	2	68.75	68.90	-1	2,152	-0.05%
2019/08/16	1	69.00	0	0.00	68.80	1	2,095	0.05%
2019/08/15	4	69.75	2	69.75	69.10	2	2,065	0.10%
2019/08/14	0	0.00	2	66.60	67.20	-2	1,977	-0.10%
2019/08/13	0	0.00	1	63.70	63.60	-1	1,915	-0.05%
2019/08/12	13	64.17	4	64.20	64.10	9	1,925	0.47%
2019/08/05	1	63.70	0	0.00	63.30	1	1,920	0.05%
2019/08/02	1	64.70	0	0.00	64.90	1	1,912	0.05%
2019/07/31	1	66.70	0	0.00	66.50	1	1,922	0.05%
2019/07/26	0	0.00	1	66.70	67.10	-1	1,920	-0.05%
2019/07/17	2	67.20	0	0.00	66.80	2	1,957	0.10%
2019/07/08	1	69.30	0	0.00	69.10	1	1,950	0.05%
2019/07/05	1	70.80	0	0.00	70.50	1	1,928	0.05%
2019/07/03	2	74.60	0	0.00	74.60	2	1,864	0.11%
2019/07/01	1	75.60	3	76.10	75.20	-2	1,864	-0.11%
2019/06/28	2	75.50	0	0.00	75.50	2	1,854	0.11%
2019/06/26	1	76.40	0	0.00	75.80	1	1,874	0.05%
2019/06/25	1	76.00	1	76.20	78.00	0	1,855	0.00%
2019/06/24	14	78.40	0	0.00	78.00	14	1,752	0.80%
2019/06/20	0	0.00	1	76.10	75.80	-1	1,557	-0.06%
2019/06/19	0	0.00	6	74.50	74.90	-6	1,526	-0.39%
2019/06/11	0	0.00	2	70.65	71.50	-2	1,398	-0.14%
2019/06/04	0.4	68.80	0	0.00	68.60	0.4	1,346	0.03%
2019/06/03	1	69.00	0	0.00	69.00	1	1,318	0.08%
2019/05/28	0.3	69.90	0	0.00	69.80	0.3	1,306	0.02%
2019/05/17	1	69.70	0	0.00	68.70	1	1,215	0.08%
2019/05/16	4	69.15	0	0.00	68.80	4	1,203	0.33%
2019/05/15	2.3	71.38	0	0.00	71.50	2.3	1,169	0.19%
2019/05/14	1	70.80	1	71.30	70.70	0	1,159	0.00%
2019/05/10	2	69.20	1	70.70	69.50	1	1,148	0.09%
2019/05/09	3	70.23	0	0.00	70.00	3	1,141	0.26%
2019/05/08	1	71.80	0	0.00	71.90	1	1,120	0.09%
2019/04/25	3	75.07	0	0.00	75.10	3	1,039	0.29%
2019/04/19	0	0.00	4	76.30	76.60	-4	1,030	-0.39%
2019/04/18	4	76.05	0	0.00	75.40	4	1,043	0.38%
2019/04/17	0	0.00	2	77.10	77.20	-2	1,035	-0.19%
2019/04/10	1	78.90	0	0.00	79.70	1	978	0.10%
2019/04/02	1	79.60	0	0.00	78.70	1	914	0.11%
2019/04/01	1	79.60	0	0.00	79.60	1	903	0.11%
2019/03/22	0	0.00	1	81.40	81.20	-1	872	-0.11%
2019/03/21	0	0.00	1	82.00	81.90	-1	869	-0.12%
2019/03/08	5	80.78	0	0.00	80.70	5	1,046	0.48%
2019/02/18	0	0.00	1	82.30	81.40	-1	1,162	-0.09%
2019/01/10	0	0.00	1	82.40	82.70	-1	1,680	-0.06%
2018/12/21	1	79.20	0	0.00	80.20	1	2,079	0.05%
2018/12/20	6	81.37	0	0.00	80.80	6	2,071	0.29%
2018/12/17	0.8	84.40	0	0.00	84.50	0.8	2,200	0.04%
2018/12/13	4	84.48	0	0.00	84.30	4	2,304	0.17%
2018/12/07	1	86.20	0	0.00	85.30	1	2,425	0.04%
2018/12/04	3	88.50	3	87.70	88.50	0	2,471	0.00%
2018/12/03	4.2	88.15	0	0.00	87.70	4.2	2,499	0.17%
2018/11/30	0	0.00	0.7	87.40	91.00	-0.7	2,497	-0.03%
2018/11/28	0	0.00	1	83.40	84.20	-1	2,504	-0.04%
2018/11/26	1	81.80	2	82.40	82.30	-1	2,601	-0.04%
2018/11/22	1	82.80	0	0.00	82.30	1	2,676	0.04%
2018/11/16	1	82.10	0	0.00	82.70	1	3,008	0.03%
2018/11/15	0	0.00	2	84.20	82.70	-2	3,043	-0.07%
2018/11/13	0	0.00	6	76.50	80.00	-6	3,057	-0.20%
2018/11/09	0	0.00	2	78.40	78.20	-2	3,140	-0.06%
2018/11/06	1	78.20	0	0.00	76.50	1	3,214	0.03%
2018/10/31	1	75.50	0	0.00	77.50	1	3,501	0.03%
2018/10/30	5	74.16	0	0.00	75.60	5	3,524	0.14%
2018/10/29	0	0.00	5	77.18	76.10	-5	3,537	-0.14%
2018/10/17	0	0.00	1	55.70	54.70	-1	3,529	-0.03%
2018/10/16	3	54.17	0	0.00	54.10	3	3,495	0.09%
2018/10/15	4	54.50	0	0.00	54.30	4	3,466	0.12%
2018/10/12	3	54.00	0	0.00	55.20	3	3,445	0.09%
2018/10/11	3	55.17	6	55.83	54.00	-3	3,437	-0.09%
2018/10/05	0	0.00	2	60.15	59.70	-2	3,387	-0.06%
2018/10/03	0	0.00	4	61.90	62.00	-4	3,393	-0.12%
2018/10/02	1	60.90	0	0.00	61.70	1	3,372	0.03%
2018/10/01	0	0.00	1	61.40	61.40	-1	3,371	-0.03%
2018/09/28	3	60.70	4	60.33	60.70	-1	3,413	-0.03%
2018/09/26	2	59.60	0	0.00	59.90	2	3,360	0.06%
2018/09/13	1	57.30	0	0.00	57.50	1	3,451	0.03%
2018/09/12	0	0.00	2	58.10	57.80	-2	3,438	-0.06%
2018/09/11	2	56.80	0	0.00	56.80	2	3,432	0.06%
2018/09/10	5	56.12	0	0.00	55.90	5	3,460	0.14%
2018/09/06	4	59.53	0	0.00	59.30	4	3,475	0.12%
2018/09/05	1	59.60	0	0.00	59.30	1	3,500	0.03%
2018/09/04	3	61.37	0	0.00	61.50	3	3,525	0.09%
2018/08/31	0	0.00	2	63.00	63.00	-2	3,564	-0.06%
2018/08/30	0	0.00	1	62.60	62.80	-1	3,573	-0.03%
2018/08/27	2	61.50	1	61.50	61.50	1	3,655	0.03%
2018/08/23	1	62.00	0	0.00	62.00	1	3,715	0.03%
2018/08/15	1	61.80	8	62.70	62.50	-7	3,706	-0.19%
2018/08/13	1	59.00	0	0.00	59.00	1	3,711	0.03%
2018/08/08	0	0.00	1	61.00	61.80	-1	3,881	-0.03%
2018/08/03	0	0.00	5	59.50	60.10	-5	3,930	-0.13%
2018/08/02	0	0.00	10	59.20	58.70	-10	3,914	-0.26%
2018/07/30	1	58.10	0	0.00	58.00	1	3,871	0.03%
2018/07/27	11	61.99	2	62.00	62.00	9	3,790	0.24%
2018/07/26	0	0.00	1	62.00	62.00	-1	3,688	-0.03%
2018/07/25	3	62.77	0	0.00	62.60	3	3,689	0.08%
2018/07/20	1	62.10	1	62.00	61.80	0	3,664	0.00%
2018/07/19	1	62.30	0	0.00	62.20	1	3,682	0.03%
2018/07/17	1	62.90	0	0.00	62.70	1	3,685	0.03%
2018/07/11	0	0.00	0.1	62.00	62.00	-0.1	3,791	0.00%
2018/07/09	0	0.00	4	60.18	61.60	-4	3,855	-0.10%
2018/07/06	5	58.00	3	59.00	59.90	2	3,900	0.05%
2018/06/29	1	61.60	1	62.10	62.20	0	4,158	0.00%
2018/06/27	0	0.00	1	60.70	60.70	-1	4,216	-0.02%
2018/06/26	0	0.00	3	61.60	61.60	-3	4,252	-0.07%
2018/06/20	2	62.00	0	0.00	62.40	2	4,985	0.04%
2018/06/14	0	0.00	9	62.40	62.20	-9	5,170	-0.17%
2018/06/13	0	0.00	8	61.90	62.10	-8	5,182	-0.15%
2018/06/12	1	62.50	5	62.90	62.70	-4	5,278	-0.08%
2018/06/11	5	64.20	0	0.00	64.50	5	5,338	0.09%
2018/06/08	0	0.00	1	65.00	65.00	-1	5,401	-0.02%
2018/06/07	0	64.20	0	0.00	64.60	0	5,425	0.00%
2018/06/06	0	0.00	2	64.90	65.00	-2	5,485	-0.04%
2018/06/05	0	0.00	0	64.10	64.40	0	5,501	0.00%
2018/06/04	0	0.00	5	63.72	64.40	-5	5,602	-0.09%
2018/05/31	0	0.00	1	61.60	61.30	-1	5,903	-0.02%
2018/05/30	1	61.50	0	0.00	61.40	1	5,995	0.02%
2018/05/29	0	0.00	1	62.70	62.70	-1	6,012	-0.02%
2018/05/28	1	62.30	0	0.00	62.70	1	6,088	0.02%
2018/05/25	1	62.50	4	62.53	62.70	-3	6,103	-0.05%
2018/05/24	0	0.00	2	61.45	61.40	-2	6,106	-0.03%
2018/05/23	0	0.00	1	61.60	61.20	-1	6,142	-0.02%
2018/05/21	0	0.00	8	61.64	62.00	-8	6,146	-0.13%
2018/05/18	1	59.70	0	0.00	59.60	1	6,028	0.02%
2018/05/16	6	60.32	11	60.13	60.00	-5	6,008	-0.08%
2018/05/15	0	0.00	4	58.83	58.60	-4	5,886	-0.07%
2018/05/14	0	0.00	3	59.07	59.00	-3	6,001	-0.05%
2018/05/11	0	0.00	6	58.08	58.20	-6	5,942	-0.10%
2018/05/09	0	0.00	3	57.60	58.20	-3	5,944	-0.05%
2018/05/08	0	0.00	1	57.40	57.60	-1	5,945	-0.02%
2018/05/03	3	58.20	1	57.50	57.60	2	5,916	0.03%
2018/05/02	2	58.25	1	58.20	58.80	1	5,917	0.02%
2018/04/26	0	0.00	5	57.80	57.80	-5	5,882	-0.09%
2018/04/25	0	0.00	3	58.20	57.80	-3	5,887	-0.05%
2018/04/24	1	57.20	0	0.00	58.20	1	5,892	0.02%
2018/04/19	0	0.00	1	58.60	58.50	-1	5,981	-0.02%
2018/04/17	3	57.00	0	0.00	56.80	3	6,013	0.05%
2018/04/12	8	58.41	1	58.50	58.60	7	5,904	0.12%
2018/04/10	2	58.40	3.4	58.48	58.50	-1.4	5,854	-0.02%
2018/04/09	1	57.00	5	58.28	58.50	-4	5,787	-0.07%
2018/04/03	0	0.00	1	55.70	56.70	-1	5,628	-0.02%
2018/04/02	0	0.00	4	56.38	56.30	-4	5,594	-0.07%
2018/03/31	2	56.80	0	0.00	56.40	2	5,597	0.04%
2018/03/30	5	55.74	2	55.60	56.40	3	5,566	0.05%
2018/03/29	3	56.53	1	56.50	56.30	2	5,495	0.04%
2018/03/28	3	56.20	0	0.00	57.00	3	5,485	0.05%
2018/03/27	18	58.19	15	58.41	57.00	3	5,392	0.06%
2018/03/26	7	58.51	0	0.00	58.00	7	4,942	0.14%
2018/03/23	2	56.05	6	58.07	58.90	-4	4,854	-0.08%
2018/03/22	7	58.56	0	0.00	57.50	7	4,639	0.15%
2018/03/21	3	58.87	11	59.16	59.10	-8	4,534	-0.18%
2018/03/20	0	0.00	7	58.16	58.10	-7	4,400	-0.16%
2018/03/19	2	58.00	3	58.00	58.00	-1	4,319	-0.02%
2018/03/16	2	56.55	2	57.55	57.00	0	4,292	0.00%
2018/03/15	0	0.00	6	57.32	57.40	-6	4,157	-0.14%
2018/03/14	3	55.10	1	56.30	55.60	2	4,021	0.05%
2018/03/13	3	55.27	0	0.00	55.50	3	3,960	0.08%
2018/03/12	0	0.00	4	55.33	55.40	-4	3,927	-0.10%
2018/03/09	3	54.40	0	0.00	54.20	3	3,880	0.08%
2018/03/08	4	55.20	1	55.30	54.70	3	3,864	0.08%
2018/03/07	2	53.25	21	54.54	55.30	-19	3,723	-0.51%
2018/03/06	4	52.20	0	0.00	52.30	4	3,379	0.12%
2018/03/05	3	52.33	0	0.00	51.90	3	3,440	0.09%
2018/03/02	3	51.60	0	0.00	51.40	3	3,274	0.09%
2018/03/01	1	51.50	0	0.00	51.90	1	3,230	0.03%
2018/02/27	26	51.77	5	51.60	51.30	21	3,205	0.66%
2018/02/26	3	51.97	0	0.00	52.00	3	3,204	0.09%
2018/02/23	4	50.95	1	51.40	50.70	3	3,190	0.09%
2018/02/22	0	0.00	2	50.70	50.80	-2	3,327	-0.06%
2018/02/21	0	0.00	1	49.40	49.30	-1	3,556	-0.03%
2018/02/12	1	47.50	0	0.00	47.60	1	4,078	0.02%
2018/02/07	5	48.80	1	48.45	48.40	4	4,307	0.09%
2018/02/06	7	48.01	2	47.85	47.30	5	4,428	0.11%
2018/02/05	1	49.70	1	50.70	50.50	0	4,549	0.00%
2018/02/02	3	51.00	0	0.00	51.00	3	4,559	0.07%
2018/01/23	1	51.90	0	0.00	51.90	1	5,006	0.02%
2018/01/22	1	52.20	0	0.00	52.60	1	5,025	0.02%
2018/01/18	0	0.00	2	53.30	53.00	-2	5,075	-0.04%
2018/01/16	1	53.40	5	53.34	53.40	-4	5,001	-0.08%
2018/01/15	1	52.60	0	0.00	52.50	1	4,965	0.02%
2018/01/12	1	52.30	0	0.00	52.10	1	4,958	0.02%
2018/01/11	0	0.00	5	52.82	52.00	-5	4,944	-0.10%
2018/01/10	1	51.70	0	0.00	51.50	1	4,850	0.02%
2018/01/09	0	0.00	1	51.40	51.50	-1	4,840	-0.02%
2018/01/08	0	0.00	1	51.40	51.70	-1	4,842	-0.02%
2018/01/05	6	51.32	2	51.65	51.80	4	4,806	0.08%
2018/01/03	0	0.00	1	50.80	50.80	-1	4,753	-0.02%