潤泰全 (2915)-永豐金-松山券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
71.9
漲跌
▲1.9
漲幅
+2.71%
成交量
10,895張
產業
上市貿易百貨類股▲1.33%
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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/06/07	15	71.41	6.1	71.38	71.90	9	5,753	0.16%
2024/06/06	2	70.00	6	69.10	70.00	-4	5,620	-0.07%
2024/06/03	0	0.00	4	68.20	68.80	-4	5,561	-0.07%
2024/05/31	2	68.10	2	68.15	68.30	0	5,542	0.00%
2024/05/30	4	67.68	0	0.00	67.00	4	5,501	0.07%
2024/05/29	3	67.73	0	0.00	67.90	3	5,484	0.05%
2024/05/28	2	68.60	3	67.97	68.80	-1	5,425	-0.02%
2024/05/27	22	67.08	2	67.15	67.00	20	5,376	0.37%
2024/05/24	8	66.55	6.2	66.61	66.90	1.8	5,334	0.03%
2024/05/23	41.2	65.76	3	65.70	65.70	38.2	5,260	0.73%
2024/05/22	37	67.82	0	0.00	67.90	37	5,098	0.73%
2024/05/21	1.2	67.81	0	0.00	67.80	1.2	5,034	0.02%
2024/05/20	13	70.71	4	68.90	68.70	9	4,930	0.18%
2024/05/17	3.1	71.54	2	71.10	70.70	1.1	4,760	0.02%
2024/05/16	4.1	74.17	8.4	73.26	72.10	-4.4	4,542	-0.10%
2024/05/15	32.2	72.23	51	73.48	73.20	-18.8	4,294	-0.44%
2024/05/14	24	68.82	15	68.72	68.20	9	3,836	0.23%
2024/05/13	10	68.78	15.1	66.97	69.60	-5.1	3,435	-0.15%
2024/05/10	1	62.01	1	62.92	63.30	0	2,980	0.00%
2024/05/09	0	0.00	2	62.40	61.90	-2	2,902	-0.07%
2024/05/08	2	62.10	5	62.10	62.60	-3	2,873	-0.10%
2024/05/07	0	0.00	5	63.20	63.00	-5	2,812	-0.18%
2024/05/06	2	63.80	19	63.64	63.70	-17	2,761	-0.62%
2024/05/03	1	62.80	16	62.91	62.60	-15	2,682	-0.56%
2024/05/02	25	63.59	85	64.02	63.60	-60	2,583	-2.32%
2024/04/30	0	0.00	9	60.50	60.20	-9	2,289	-0.39%
2024/04/29	0	60.60	0	0.00	61.10	0	2,258	0.00%
2024/04/25	1	60.30	0	0.00	59.90	1	2,209	0.05%
2024/04/22	0	0.00	1	60.00	60.00	-1	2,260	-0.04%
2024/04/19	0	0.00	2	58.85	59.60	-2	2,216	-0.09%
2024/04/10	0	0.00	0.5	60.00	60.30	-0.5	2,168	-0.02%
2024/04/09	0	59.70	2	59.80	59.90	-2	2,194	-0.09%
2024/04/08	2	59.20	0	0.00	59.30	2	2,262	0.09%
2024/04/01	0	0.00	2	60.10	60.30	-2	2,359	-0.08%
2024/03/29	1	59.70	0	0.00	59.40	1	2,356	0.04%
2024/03/22	0.2	58.80	0	0.00	59.00	0.2	2,438	0.01%
2024/03/21	0	0.00	8	58.63	58.80	-8	2,460	-0.33%
2024/03/20	12.2	57.87	0	0.00	57.80	12.2	2,629	0.46%
2024/03/19	3	58.33	5	58.86	58.20	-2	2,641	-0.08%
2024/03/15	6	58.77	0	0.00	59.20	6	2,652	0.23%
2024/03/14	19	59.58	7	59.86	59.60	12	2,577	0.47%
2024/03/13	4	61.03	1	61.30	61.20	3	2,512	0.12%
2024/03/12	1	60.90	0	0.00	61.20	1	2,524	0.04%
2024/03/11	1	61.30	0	0.00	60.80	1	2,537	0.04%
2024/03/08	0	0.00	1	59.40	59.30	-1	2,500	-0.04%
2024/03/07	2	59.55	0.3	59.50	59.50	1.7	2,525	0.07%
2024/03/05	0	0.00	2	59.40	59.50	-2	2,560	-0.08%
2024/03/01	0	0.00	1	59.40	59.50	-1	2,552	-0.04%
2024/02/29	0	0.00	12.3	59.13	59.20	-12.3	2,556	-0.48%
2024/02/27	0	0.00	2	59.80	59.50	-2	2,533	-0.08%
2024/02/26	1	60.20	0	0.00	60.20	1	2,514	0.04%
2024/02/21	25	60.70	3	60.77	60.70	22	2,629	0.84%
2024/02/20	45	60.69	0	0.00	60.70	45	2,651	1.70%
2024/02/19	0	0.00	2	60.70	61.10	-2	2,695	-0.07%
2024/02/16	3	60.00	1	60.30	60.40	2	2,858	0.07%
2024/02/15	1	60.00	0	0.00	60.20	1	3,005	0.03%
2024/02/01	3	60.57	0	0.00	60.90	3	2,985	0.10%
2024/01/31	0	0.00	2	60.40	60.10	-2	2,982	-0.07%
2024/01/30	5	60.60	0	0.00	60.40	5	2,967	0.17%
2024/01/24	0	61.00	4	60.50	60.50	-4	2,979	-0.13%
2024/01/22	5	60.28	0	0.00	60.10	5	2,978	0.17%
2024/01/17	10	60.80	0	0.00	60.10	10	2,954	0.34%
2024/01/16	8	61.39	0	0.00	61.10	8	2,902	0.28%
2024/01/12	3	62.20	0	0.00	62.00	3	2,872	0.10%
2024/01/11	0	0.00	0.3	62.70	62.60	-0.3	2,883	-0.01%
2024/01/10	0	0.00	25	62.80	62.90	-25	2,970	-0.84%
2024/01/08	2	63.30	11.1	63.75	63.20	-9.1	2,961	-0.31%
2024/01/05	0.3	63.90	4	63.80	63.70	-3.7	2,938	-0.13%
2024/01/03	4	64.95	0	64.60	64.50	4	2,926	0.14%
2024/01/02	5	65.04	5	65.00	64.90	0	2,881	0.00%
2023/12/29	5	64.30	15	64.03	64.30	-10	2,801	-0.36%
2023/12/27	0	0.00	45	63.59	63.50	-45	2,750	-1.64%
2023/12/26	1	62.80	0	0.00	63.40	1	2,721	0.04%
2023/12/20	0	0.00	4	62.70	62.60	-4	2,688	-0.15%
2023/12/19	0.1	62.80	0	0.00	62.60	0.1	2,667	0.00%
2023/12/14	0	63.30	0	0.00	62.70	0	2,470	0.00%
2023/12/13	1	62.40	0	0.00	62.00	1	2,421	0.04%
2023/12/12	0	0.00	0.1	62.20	62.40	-0.1	2,424	0.00%
2023/12/11	0	0.00	2	63.20	63.50	-2	2,352	-0.08%
2023/12/07	0	0.00	1	64.20	63.70	-1	2,338	-0.04%
2023/12/06	1	64.40	3	64.90	64.50	-2	2,304	-0.09%
2023/12/05	3	63.70	0.1	63.50	63.70	2.9	2,257	0.13%
2023/12/04	0	0.00	1.1	64.05	63.90	-1.1	2,232	-0.05%
2023/11/29	1	61.50	0	0.00	61.50	1	2,132	0.05%
2023/11/28	0.1	61.60	5	61.60	61.50	-5	2,111	-0.23%
2023/11/27	0	0.00	28	61.21	61.10	-28	2,104	-1.33%
2023/11/24	28	61.89	0	0.00	61.40	28	2,108	1.33%
2023/11/22	1.1	61.52	0	0.00	61.30	1.1	2,142	0.05%
2023/11/20	1	61.80	0	0.00	61.50	1	2,102	0.05%
2023/11/17	15.1	63.90	1	64.00	63.30	14.1	2,026	0.69%
2023/11/16	2	64.65	0	0.00	64.00	2	2,018	0.10%
2023/11/15	0	64.80	4.2	63.89	64.80	-4.2	2,009	-0.21%
2023/11/14	2	62.30	3.4	62.22	62.30	-1.4	1,838	-0.07%
2023/11/03	0	0.00	0.2	58.70	58.70	-0.2	1,908	-0.01%
2023/11/02	1	58.00	0	0.00	57.90	1	1,920	0.05%
2023/11/01	0	0.00	2	56.60	56.60	-2	1,920	-0.10%
2023/10/31	1	57.00	1	56.90	57.20	0	1,919	0.00%
2023/10/27	1	57.20	0	0.00	57.10	1	1,961	0.05%
2023/10/20	0.2	57.00	0	0.00	57.70	0.2	2,020	0.01%
2023/10/17	0	0.00	1	59.30	58.90	-1	2,007	-0.05%
2023/10/13	1	59.50	0.6	59.50	59.30	0.4	2,087	0.02%
2023/10/06	0	0.00	1	58.90	59.00	-1	2,076	-0.05%
2023/10/05	3	58.60	2	58.85	58.70	1	2,089	0.05%
2023/10/04	1	58.40	0	0.00	58.20	1	2,112	0.05%
2023/10/03	0.1	59.40	0	0.00	59.20	0.1	2,109	0.00%
2023/10/02	0	59.10	1	58.80	58.60	-1	2,114	-0.05%
2023/09/27	10	58.77	0	0.00	58.40	10	2,160	0.46%
2023/09/26	1	58.80	0	0.00	58.80	1	2,205	0.05%
2023/09/25	10	59.40	0	0.00	59.30	10	2,214	0.45%
2023/09/22	5	59.50	0	0.00	59.50	5	2,207	0.23%
2023/09/20	1	59.80	0	0.00	60.50	1	2,219	0.05%
2023/09/18	0	0.00	1	60.40	60.30	-1	2,180	-0.05%
2023/09/15	52	60.60	0	0.00	60.00	52	2,205	2.36%
2023/09/14	1	59.90	0	0.00	60.50	1	2,187	0.05%
2023/09/13	0	60.40	0	0.00	60.10	0	2,200	0.00%
2023/09/11	0	0.00	3	60.90	61.00	-3	2,250	-0.13%
2023/09/06	0.3	61.50	0	0.00	61.20	0.3	2,312	0.01%
2023/09/05	0	0.00	5	62.00	61.90	-5	2,318	-0.22%
2023/09/04	0	0.00	1	62.40	62.30	-1	2,338	-0.04%
2023/09/01	1	62.00	2	62.30	61.90	-1	2,375	-0.04%
2023/08/30	0	0.00	0	62.00	62.00	0	2,532	0.00%
2023/08/29	0	61.40	2	62.30	62.30	-2	2,537	-0.08%
2023/08/25	0	0.00	0	60.80	60.20	0	2,493	0.00%
2023/08/23	0	59.60	0	0.00	59.50	0	2,478	0.00%
2023/08/21	0	0.00	5	59.90	60.90	-5	2,498	-0.20%
2023/08/18	2.2	58.94	0	0.00	58.90	2.2	2,458	0.09%
2023/08/17	1.2	59.49	46	58.75	59.60	-44.8	2,466	-1.82%
2023/08/15	10	61.00	1	61.20	60.90	9	2,422	0.37%
2023/08/14	21.2	62.13	71	60.71	60.80	-49.8	2,437	-2.04%
2023/08/11	10	61.60	0.3	61.40	61.30	9.7	2,411	0.40%
2023/08/09	8.3	61.78	1	61.80	61.80	7.3	2,443	0.30%
2023/08/08	3.1	61.92	0	0.00	62.20	3.1	2,391	0.13%
2023/08/07	6	62.12	0	0.00	62.60	6	2,408	0.25%
2023/08/02	18	62.38	3	62.70	62.50	15	2,421	0.62%
2023/08/01	18	62.60	0	0.00	62.70	18	2,406	0.75%
2023/07/31	4	62.08	0.4	62.20	62.00	3.7	2,392	0.15%
2023/07/28	1	61.60	0	61.60	61.70	1	2,397	0.04%
2023/07/27	18	62.18	0	0.00	62.10	18	2,392	0.75%
2023/07/26	1	61.90	0	0.00	61.20	1	2,387	0.04%
2023/07/25	2	61.30	3	60.90	61.00	-1	2,387	-0.04%
2023/07/24	1	61.70	0.3	60.90	61.30	0.7	2,419	0.03%
2023/07/21	0	0.00	3	61.60	61.70	-3	2,424	-0.12%
2023/07/20	1	62.60	0	0.00	62.50	1	2,483	0.04%
2023/07/17	1	61.40	3	61.30	61.40	-2	2,506	-0.08%
2023/07/14	2	61.20	0	0.00	61.40	2	2,522	0.08%
2023/07/12	0	0.00	3	61.40	61.20	-3	2,541	-0.12%
2023/07/11	1	62.30	0	0.00	61.80	1	2,548	0.04%
2023/07/10	0	0.00	5	61.82	61.50	-5	2,568	-0.19%
2023/07/07	1	59.80	3	60.00	60.60	-2	2,588	-0.08%
2023/07/06	0.3	61.50	0	0.00	60.60	0.3	2,596	0.01%
2023/07/05	2	62.80	4	63.12	61.90	-2	2,579	-0.08%
2023/07/04	1	61.80	48.1	61.85	62.50	-47.1	2,562	-1.84%
2023/07/03	1	61.00	0	0.00	61.00	1	2,547	0.04%
2023/06/30	10	60.40	0	0.00	60.20	10	2,549	0.39%
2023/06/29	5.3	60.80	0	0.00	60.40	5.3	2,569	0.21%
2023/06/28	13	59.50	0	0.00	60.80	13	2,579	0.50%
2023/06/27	10	59.40	0	0.00	59.50	10	2,582	0.39%
2023/06/26	10.1	58.71	0	0.00	59.10	10.1	2,604	0.39%
2023/06/21	1	58.80	0	0.00	58.70	1	2,638	0.04%
2023/06/20	2.1	59.56	0	0.00	59.30	2.1	2,626	0.08%
2023/06/19	0	0.00	4	59.80	59.80	-4	2,647	-0.15%
2023/06/16	4	60.13	0	0.00	59.60	4	2,694	0.15%
2023/06/15	0.1	60.80	0	0.00	60.70	0.1	2,738	0.00%
2023/06/13	0.3	60.90	0	0.00	60.70	0.3	2,879	0.01%
2023/06/12	2	60.40	1.8	60.39	60.30	0.2	3,139	0.01%
2023/06/09	0	61.40	0	61.30	61.10	0	3,130	0.00%
2023/06/08	3	60.70	0	0.00	61.10	3	3,131	0.10%
2023/06/07	2.2	61.02	0	0.00	61.40	2.2	3,131	0.07%
2023/06/06	3	60.50	2	60.90	60.90	1	3,097	0.03%
2023/06/05	1	60.70	3.1	58.63	60.50	-2.1	3,067	-0.07%
2023/06/01	1	56.70	0	0.00	57.00	1	2,946	0.03%
2023/05/24	1	57.20	0	0.00	57.30	1	2,992	0.03%
2023/05/17	0	0.00	1	55.50	55.50	-1	3,013	-0.03%
2023/05/16	0	55.30	0	0.00	55.50	0	3,013	0.00%
2023/05/15	3	53.90	56	54.72	54.70	-53	3,008	-1.76%
2023/05/12	1	56.60	0	0.00	56.50	1	2,950	0.03%
2023/05/11	1	57.70	0	0.00	56.70	1	2,945	0.03%
2023/05/10	1	57.80	0	0.00	57.80	1	2,920	0.03%
2023/05/09	1	58.00	0.2	58.70	57.90	0.8	2,925	0.03%
2023/05/08	2	58.70	0.5	58.20	58.50	1.5	2,929	0.05%
2023/05/05	6	58.20	0	0.00	58.00	6	2,922	0.21%
2023/05/04	50	58.09	0	0.00	58.40	50	2,950	1.69%
2023/04/27	0.1	57.80	1	57.80	58.00	-0.9	3,080	-0.03%
2023/04/25	0	0.00	6	58.85	57.50	-6	2,990	-0.20%
2023/04/24	1	58.00	0	0.00	58.20	1	2,914	0.03%
2023/04/17	0.1	58.10	1	58.10	58.00	-0.9	2,807	-0.03%
2023/04/13	2	58.10	0	0.00	58.10	2	2,815	0.07%
2023/04/12	2	58.40	0	0.00	58.40	2	2,803	0.07%
2023/04/11	0	0.00	1	57.50	57.40	-1	2,790	-0.04%
2023/03/31	0.3	57.00	0	0.00	56.50	0.3	2,882	0.01%
2023/03/29	0	0.00	5	57.00	57.10	-5	3,300	-0.15%
2023/03/28	5	57.00	10	56.37	56.40	-5	3,582	-0.14%
2023/03/27	4.2	56.81	0	0.00	56.80	4.2	3,853	0.11%
2023/03/24	6	56.98	0	0.00	57.00	6	4,147	0.14%
2023/03/23	1	56.81	1.5	56.73	57.00	-0.5	4,176	-0.01%
2023/03/22	3	56.80	0	0.00	57.00	3	4,223	0.07%
2023/03/21	8.5	56.77	6	57.12	56.80	2.5	4,286	0.06%
2023/03/20	3.1	56.74	7	56.19	55.60	-3.9	4,364	-0.09%
2023/03/17	2.1	58.38	0	0.00	57.90	2.1	4,349	0.05%
2023/03/16	5	58.58	16	58.67	58.30	-11	4,469	-0.25%
2023/03/15	16.2	59.12	26	59.81	58.50	-9.8	4,473	-0.22%
2023/03/14	1	64.90	1	64.80	64.60	0	4,278	0.00%
2023/03/10	0.1	66.43	2	66.15	66.00	-1.9	4,567	-0.04%
2023/03/09	5	66.90	0	0.00	66.80	5	4,610	0.11%
2023/03/08	0	0.00	3	66.93	67.20	-3	4,630	-0.06%
2023/03/07	0.1	67.00	0	0.00	67.10	0.1	4,640	0.00%
2023/03/06	0	0.00	1	66.90	66.70	-1	4,661	-0.02%
2023/03/02	10	66.27	4	66.00	66.20	6	4,796	0.13%
2023/03/01	26	66.71	25	66.40	66.40	1	4,886	0.02%
2023/02/23	0.1	67.40	1	67.60	67.20	-0.9	4,913	-0.02%
2023/02/22	20	67.30	19	67.20	67.20	1	4,960	0.02%
2023/02/21	0	67.70	1.6	67.66	67.70	-1.6	5,012	-0.03%
2023/02/20	0	0.00	1	68.00	68.10	-1	5,120	-0.02%
2023/02/17	0	0.00	1	68.20	67.80	-1	5,238	-0.02%
2023/02/16	2	67.55	7	67.94	68.00	-5	5,406	-0.09%
2023/02/15	1	66.90	1	67.60	67.40	0	5,452	0.00%
2023/02/14	0	0.00	10	67.10	67.20	-10	5,461	-0.18%
2023/02/13	0	66.07	0	0.00	66.10	0	5,500	0.00%
2023/02/10	1	66.39	30	65.60	65.60	-29	5,553	-0.52%
2023/02/09	0	0.00	8	66.90	66.80	-8	5,599	-0.14%
2023/02/07	0	67.30	9	66.80	66.80	-9	5,670	-0.16%
2023/02/03	1	67.55	4.3	67.58	67.50	-3.3	5,774	-0.06%
2023/02/01	2	67.25	1	67.10	67.40	1	5,872	0.02%
2023/01/31	10.1	66.75	0	0.00	66.90	10.1	5,928	0.17%
2023/01/30	1.1	64.35	3	64.47	65.10	-2	5,901	-0.03%
2023/01/13	0.3	64.50	0	0.00	64.00	0.3	5,991	0.00%
2023/01/12	0	0.00	1	64.20	64.40	-1	6,134	-0.02%
2023/01/09	0	0.00	1.4	63.89	64.00	-1.4	6,329	-0.02%
2023/01/06	20	63.45	0	0.00	63.10	20	6,363	0.31%
2023/01/05	2.4	63.71	3	63.80	63.30	-0.6	6,551	-0.01%
2023/01/04	1	64.40	4	64.40	64.20	-3	6,812	-0.04%
2023/01/03	1	65.00	0	0.00	65.10	1	6,868	0.01%
2022/12/30	0.1	65.80	1	65.50	65.00	-0.9	6,950	-0.01%
2022/12/29	2	66.35	1.1	65.90	65.90	1	6,996	0.01%
2022/12/28	1	67.90	2	68.05	66.90	-1	7,119	-0.01%
2022/12/27	5	67.76	3	67.80	67.90	2	7,294	0.03%
2022/12/26	1	67.60	1	67.00	67.30	0	7,293	0.00%
2022/12/23	15	66.43	11	66.71	66.70	4	7,274	0.05%
2022/12/22	4	65.68	3.2	66.93	66.60	0.9	7,234	0.01%
2022/12/21	1	64.20	0	0.00	64.90	1	7,035	0.01%
2022/12/20	8.2	65.05	22	65.18	64.10	-13.8	6,836	-0.20%
2022/12/19	88	67.09	85	67.28	67.00	3	6,653	0.05%
2022/12/16	12	68.81	8.2	69.77	68.70	3.9	6,402	0.06%
2022/12/15	21.1	69.32	1	69.60	69.10	20.1	6,149	0.33%
2022/12/14	7	68.70	2	69.00	69.30	5	6,138	0.08%
2022/12/13	5	67.30	0	0.00	66.90	5	6,097	0.08%
2022/12/12	0	66.60	23	67.15	66.50	-23	6,108	-0.38%
2022/12/09	3	69.00	11	68.56	68.90	-8	6,048	-0.13%
2022/12/08	44	70.46	2.5	69.64	69.10	41.5	5,996	0.69%
2022/12/07	15	70.83	27	71.00	71.30	-12	5,828	-0.21%
2022/12/06	35	70.49	26	70.52	70.00	9	5,757	0.16%
2022/12/05	19	70.22	8.2	70.29	70.40	10.8	5,702	0.19%
2022/12/02	4	67.53	1.8	67.66	67.20	2.2	5,566	0.04%
2022/12/01	0.7	66.47	0.7	67.50	66.30	0	5,549	0.00%
2022/11/30	0.5	66.00	0.2	66.74	66.30	0.3	5,543	0.01%
2022/11/29	0.1	65.90	0	0.00	66.10	0.1	5,555	0.00%
2022/11/28	1	65.50	0	0.00	66.10	1	5,623	0.02%
2022/11/25	1	67.50	11	66.93	66.00	-10	5,670	-0.18%
2022/11/24	5.5	66.15	4	66.60	66.80	1.5	5,627	0.03%
2022/11/22	50	63.86	40	63.97	64.00	10	5,479	0.18%
2022/11/21	11	64.79	4	64.60	64.10	7	5,480	0.13%
2022/11/18	10	63.95	0	0.00	64.00	10	5,485	0.18%
2022/11/17	2	64.15	5	64.04	63.90	-3	5,456	-0.05%
2022/11/16	2	65.90	10.1	66.23	65.20	-8.1	5,409	-0.15%
2022/11/15	13	65.67	3	66.37	67.10	10	5,317	0.19%
2022/11/14	26.1	64.51	0.2	65.04	65.00	25.9	5,222	0.50%
2022/11/11	5	62.00	1.2	62.17	62.70	3.8	5,066	0.08%
2022/11/10	5	61.60	2	61.30	61.10	3	5,028	0.06%
2022/11/09	4.1	61.88	2.1	61.76	61.50	1.9	5,132	0.04%
2022/11/08	2	60.25	11	59.68	61.20	-9	5,205	-0.17%
2022/11/07	3	58.73	18	59.02	59.30	-15	5,240	-0.29%
2022/11/04	0	0.00	14	59.23	59.60	-14	5,279	-0.27%
2022/11/03	25	58.73	27.3	58.45	59.20	-2.3	5,334	-0.04%
2022/11/02	2	57.90	7.1	56.73	58.60	-5.1	5,400	-0.09%
2022/11/01	2	56.70	20	56.60	56.70	-18	5,495	-0.33%
2022/10/31	4	55.33	13	55.48	55.20	-9	5,540	-0.16%
2022/10/28	4.1	55.66	32.1	55.80	55.80	-28	5,610	-0.50%
2022/10/27	1	53.60	21	54.05	54.80	-20	5,593	-0.36%
2022/10/26	17	52.86	17	52.81	52.80	0	5,660	0.00%
2022/10/25	27	52.70	35	52.66	52.60	-8	6,121	-0.13%
2022/10/24	1	54.00	2.1	53.23	52.90	-1.1	6,126	-0.02%
2022/10/21	5.1	53.69	42.5	54.19	53.70	-37.4	6,112	-0.61%
2022/10/20	28	52.56	4.9	52.88	53.40	23.1	6,148	0.38%
2022/10/19	11	53.02	4.2	52.25	52.30	6.9	6,231	0.11%
2022/10/18	0	0.00	0.1	51.00	51.40	-0.1	6,302	0.00%
2022/10/17	0	0.00	1	50.50	50.90	-1	6,854	-0.01%
2022/10/14	0	0.00	14.2	51.27	51.00	-14.2	6,956	-0.20%
2022/10/13	23	50.78	1.5	53.13	50.90	21.5	7,122	0.30%
2022/10/12	1	52.30	30.8	53.63	53.60	-29.8	6,937	-0.43%
2022/10/11	0.6	50.50	6	50.40	50.10	-5.4	6,663	-0.08%
2022/10/07	0.1	50.80	27.5	51.14	51.00	-27.4	6,601	-0.41%
2022/10/06	18	50.34	21.3	50.57	50.60	-3.3	6,516	-0.05%
2022/10/05	9	50.27	78.5	50.21	50.00	-69.5	6,463	-1.08%
2022/10/04	40.2	49.69	29.5	49.64	49.65	10.7	6,343	0.17%
2022/10/03	10	50.56	10	50.30	50.30	0	6,162	0.00%
2022/09/30	8	50.08	8	50.40	51.10	0	6,152	0.00%
2022/09/27	0	0.00	2	52.20	52.60	-2	6,155	-0.03%
2022/09/26	11.1	51.25	15	51.29	51.40	-3.9	6,133	-0.06%
2022/09/23	0	0.00	4.9	52.03	52.10	-4.9	6,099	-0.08%
2022/09/22	2	52.10	10	52.00	52.40	-8	6,093	-0.13%
2022/09/21	1	53.00	0	0.00	52.60	1	6,041	0.02%
2022/09/20	1	52.70	4	52.40	52.50	-3	5,984	-0.05%
2022/09/19	1	51.90	1	52.20	52.60	0	5,970	0.00%
2022/09/16	31	53.13	73	53.11	53.30	-42	5,887	-0.71%
2022/09/15	0.2	53.80	0	0.00	53.70	0.2	5,850	0.00%
2022/09/14	11.1	53.86	2	53.85	54.10	9.1	5,847	0.16%
2022/09/13	5	55.04	0	0.00	55.10	5	5,849	0.09%
2022/09/12	0	0.00	2	55.00	55.10	-2	5,862	-0.03%
2022/09/08	53	54.73	40	54.90	54.90	13	5,858	0.22%
2022/09/07	32.1	56.31	28	55.20	55.20	4.1	5,795	0.07%
2022/09/06	9.1	57.70	12	57.86	57.90	-3	5,722	-0.05%
2022/09/05	0.4	59.56	1	59.50	59.40	-0.6	5,698	-0.01%
2022/09/02	4.3	60.47	5	60.10	60.10	-0.7	5,705	-0.01%
2022/09/01	45.1	62.43	41	62.50	62.50	4.1	5,643	0.07%
2022/08/30	2	66.00	0	65.51	66.00	2	5,581	0.04%
2022/08/29	6	65.02	2	65.30	65.30	4	5,569	0.07%
2022/08/26	0	66.50	0	0.00	66.80	0	5,540	0.00%
2022/08/25	0	0.00	1	64.80	65.00	-1	5,496	-0.02%
2022/08/24	2.1	64.95	2	64.80	65.00	0.1	5,491	0.00%
2022/08/23	2	65.60	1	65.20	65.20	1	5,494	0.02%
2022/08/22	1	66.10	13	65.96	66.40	-12	5,526	-0.22%
2022/08/19	1.1	65.38	0	0.00	65.80	1.1	5,520	0.02%
2022/08/18	1.1	65.80	7	65.91	66.00	-5.9	5,506	-0.11%
2022/08/17	2	66.40	14	66.51	66.30	-12	5,508	-0.22%
2022/08/16	36	65.51	12	66.43	66.30	24	5,509	0.44%
2022/08/15	7	68.89	1.1	68.48	68.70	6	5,406	0.11%
2022/08/12	28.1	64.77	12	64.26	65.30	16.1	5,302	0.30%
2022/08/11	23	63.06	41	63.42	63.70	-18	5,286	-0.34%
2022/08/10	10	61.20	1	61.60	61.00	9	5,273	0.17%
2022/08/09	33	60.48	2	60.40	60.70	31	5,321	0.58%
2022/08/08	2	65.20	6.2	64.97	64.50	-4.2	5,342	-0.08%
2022/08/05	11	64.88	2.1	64.46	65.00	8.9	5,284	0.17%
2022/08/04	2.5	63.92	5	63.02	63.70	-2.5	5,441	-0.05%
2022/08/03	24.7	65.09	16	65.20	65.00	8.6	5,496	0.16%
2022/08/02	15	64.73	24	65.60	65.90	-9	5,716	-0.16%
2022/08/01	45.1	64.71	33.5	62.01	65.50	11.6	6,231	0.19%
2022/07/29	2.7	61.60	21	61.60	61.60	-18.4	5,753	-0.32%
2022/07/28	3	69.20	2	68.45	68.40	1	5,718	0.02%
2022/07/27	29.2	68.25	12	68.88	69.10	17.2	5,796	0.30%
2022/07/26	26	70.67	21.3	70.44	69.30	4.7	5,796	0.08%
2022/07/25	133.8	67.71	108.2	66.39	67.90	25.6	5,627	0.46%	大買/大賣/
2022/07/22	53.4	65.32	25.1	66.22	66.60	28.3	5,429	0.52%
2022/07/21	1.4	65.70	10.1	65.70	65.70	-8.6	5,007	-0.17%
2022/07/20	67.4	73.95	64	73.63	72.90	3.4	4,995	0.07%
2022/07/19	0	81.00	2	81.29	80.90	-2	4,811	-0.04%
2022/07/18	0	78.60	0	0.00	80.50	0	4,803	0.00%
2022/07/15	0	0.00	0.1	78.75	78.30	-0.1	4,784	0.00%
2022/07/14	1	78.00	0	0.00	78.40	1	4,787	0.02%
2022/07/13	0	0.00	0.1	77.60	78.00	-0.1	4,809	0.00%
2022/07/12	1.1	75.80	0	0.00	75.50	1.1	4,882	0.02%
2022/07/11	6	77.95	3.5	77.43	77.60	2.5	4,875	0.05%
2022/07/08	5	76.40	4.1	77.00	76.90	1	4,849	0.02%
2022/07/07	0.2	75.85	0	0.00	75.80	0.2	4,868	0.00%
2022/07/04	1	74.20	10	73.58	74.50	-9	4,992	-0.18%
2022/07/01	2.2	75.43	0	0.00	73.50	2.2	5,045	0.04%
2022/06/30	2	77.56	0	0.00	77.60	2	4,978	0.04%
2022/06/28	0	0.00	1	79.80	80.00	-1	4,983	-0.02%
2022/06/24	0	0.00	2	79.80	79.60	-2	5,041	-0.04%
2022/06/23	1	79.00	0	0.00	78.20	1	5,069	0.02%
2022/06/22	1	79.98	0	0.00	79.10	1	5,110	0.02%
2022/06/21	0	81.20	1.1	80.56	81.40	-1.1	5,123	-0.02%
2022/06/20	31	80.87	88.3	79.04	78.80	-57.3	5,159	-1.11%
2022/06/16	7	82.94	7	83.46	82.40	0	5,186	0.00%
2022/06/15	2	85.20	2	84.45	84.30	0	5,201	0.00%
2022/06/14	11	82.75	11	84.00	84.00	0	5,223	0.00%
2022/06/13	31	84.52	4	84.38	84.00	27	5,256	0.51%
2022/06/10	3	86.97	4	86.45	87.20	-1	5,238	-0.02%
2022/06/09	0	0.00	3	86.10	86.00	-3	5,240	-0.06%
2022/06/08	1	85.70	1	85.50	85.50	0	5,261	0.00%
2022/06/07	2	85.00	2	85.10	85.00	0	5,310	0.00%
2022/06/06	10	83.90	20	84.27	84.60	-10	5,366	-0.19%
2022/06/02	1	84.60	0	0.00	84.40	1	5,475	0.02%
2022/06/01	4	85.60	3	85.77	85.10	1	5,590	0.02%
2022/05/31	3.1	84.90	8	84.80	85.10	-4.9	5,623	-0.09%
2022/05/30	37	84.87	27	85.06	85.10	10	5,656	0.18%
2022/05/27	16	83.03	10	83.18	83.20	6	5,653	0.11%
2022/05/26	3	82.20	3	81.73	81.80	0	5,707	0.00%
2022/05/25	6	82.17	0	0.00	82.30	6	5,806	0.10%
2022/05/24	15	82.80	0	0.00	81.50	15	6,042	0.25%
2022/05/23	0	0.00	0.2	82.30	83.20	-0.2	6,136	0.00%
2022/05/20	11	82.61	2	82.60	82.30	9	6,238	0.14%
2022/05/19	9.1	81.64	1.1	81.76	81.90	8	6,341	0.13%
2022/05/18	17	84.70	7	84.34	84.10	10	6,319	0.16%
2022/05/17	3	82.77	2	83.20	83.80	1	6,370	0.02%
2022/05/16	59	81.74	1	82.10	81.00	58	6,264	0.93%
2022/05/13	52.1	82.52	7	82.04	82.90	45.1	6,165	0.73%
2022/05/12	15.4	83.41	4	82.68	82.00	11.4	6,064	0.19%
2022/05/11	112.2	86.59	92	87.52	86.50	20.2	5,834	0.35%	大買/
2022/05/10	70.3	88.01	5	87.62	87.60	65.3	5,686	1.15%
2022/05/09	154.5	92.67	36	94.79	91.00	118.5	5,402	2.19%	大買/鉅額交易
2022/05/06	11.3	101.00	0	0.00	101.00	11.3	4,760	0.24%
2022/05/04	22	120.66	24	123.31	124.00	-2	4,793	-0.04%
2022/05/03	30	117.18	42	116.85	119.50	-12	4,695	-0.26%
2022/04/29	0	0.00	0	114.50	115.50	0	4,632	0.00%
2022/04/27	11	107.91	157	108.63	112.50	-146	4,626	-3.16%	大賣/鉅額交易
2022/04/26	520	110.50	363.1	110.50	110.50	157	4,485	3.50%	大買/大賣/鉅額交易
2022/04/25	4.1	100.54	0	0.00	100.50	4.1	4,396	0.09%
2022/04/22	0.1	103.00	0	0.00	103.50	0.1	4,382	0.00%
2022/04/21	1	104.00	1	103.50	103.50	0	4,470	0.00%
2022/04/19	3	103.67	1	104.50	103.00	2	4,538	0.04%
2022/04/18	17.1	103.41	0	0.00	102.00	17.1	4,632	0.37%
2022/04/15	1.5	105.67	0	106.50	106.00	1.5	4,564	0.03%
2022/04/14	1.1	107.55	0	0.00	107.50	1.1	4,598	0.02%
2022/04/13	76	108.25	60	107.67	108.50	16	4,682	0.34%
2022/04/12	19.1	107.77	200	106.50	107.00	-181	4,665	-3.88%	大賣/鉅額交易
2022/04/11	0.1	115.98	0	0.00	113.00	0.1	4,572	0.00%
2022/04/08	0	115.50	0	0.00	116.00	0	4,553	0.00%
2022/04/07	0	118.50	0	0.00	114.50	0	4,569	0.00%
2022/04/06	0	0.00	0	117.50	117.50	0	4,541	0.00%
2022/03/31	0	0.00	1	116.50	116.00	-1	4,530	-0.02%
2022/03/30	0.2	117.00	0	0.00	117.50	0.2	4,582	0.00%
2022/03/28	0	116.00	2	116.00	116.00	-2	4,814	-0.04%
2022/03/25	2	118.75	8	118.00	118.00	-6	4,995	-0.12%
2022/03/24	1	115.50	1	117.00	116.00	0	5,080	0.00%
2022/03/23	12	114.63	1	114.49	115.50	11	5,195	0.21%
2022/03/22	1	114.50	3	111.17	114.50	-2	5,189	-0.04%
2022/03/21	2	108.00	1	109.00	108.50	1	5,144	0.02%
2022/03/18	4	109.00	1	108.50	108.50	3	5,182	0.06%
2022/03/17	0	0.00	3	107.50	107.50	-3	5,236	-0.06%
2022/03/16	1	106.00	0	0.00	104.50	1	5,235	0.02%
2022/03/15	1	105.51	7	106.00	106.00	-6	5,194	-0.12%
2022/03/14	4	107.50	4	107.75	107.50	0	5,214	0.00%
2022/03/10	0	0.00	11	110.50	110.00	-11	5,234	-0.21%
2022/03/09	14	105.04	21	105.57	107.00	-7	5,237	-0.13%
2022/03/08	13	104.43	0.3	104.00	103.50	12.7	5,279	0.24%
2022/03/07	7	108.79	2	110.25	109.50	5	5,186	0.10%
2022/03/04	4.4	116.61	3	117.67	115.00	1.4	5,094	0.03%
2022/03/03	1	118.00	21	117.52	117.50	-20	5,115	-0.39%
2022/03/02	1	116.00	0.1	114.00	116.00	0.9	5,103	0.02%
2022/03/01	0	0.00	81	114.81	115.00	-81	5,084	-1.59%
2022/02/25	8.1	114.88	2	114.50	115.00	6.1	5,061	0.12%
2022/02/24	9	114.61	15	116.30	113.00	-6	5,019	-0.12%
2022/02/23	135	115.50	57.2	117.22	117.50	77.8	4,797	1.62%	大買/
2022/02/22	6	111.83	2	110.50	112.00	4	4,706	0.08%
2022/02/21	3	111.17	83	110.24	113.00	-80	4,609	-1.74%
2022/02/18	1	108.00	0	106.00	108.00	1	4,520	0.02%
2022/02/17	9	106.22	5	106.00	107.00	4	4,518	0.09%
2022/02/16	5	102.90	70.4	102.50	103.00	-65.4	4,484	-1.46%
2022/02/15	0	0.00	0.4	102.50	102.00	-0.4	4,479	-0.01%
2022/02/14	0	0.00	11	99.95	100.00	-11	4,450	-0.25%
2022/02/11	0	0.00	0	100.50	100.50	0	4,436	0.00%
2022/02/10	0	0.00	1.1	100.95	101.00	-1.1	4,433	-0.02%
2022/02/09	3	100.00	10	99.80	99.80	-7	4,440	-0.16%
2022/02/08	13.1	99.17	2	98.76	99.50	11	4,476	0.25%
2022/02/07	0	0.00	12	97.89	98.80	-12	4,483	-0.27%
2022/01/26	37	94.49	2.3	95.09	94.60	34.7	4,488	0.77%
2022/01/25	33	94.13	1	94.60	93.80	32	4,598	0.70%
2022/01/24	8	94.85	1	94.80	95.90	7	4,658	0.15%
2022/01/21	22.6	96.45	131	96.80	96.10	-108.4	4,708	-2.30%	大賣/鉅額交易
2022/01/20	2.1	99.02	3	99.27	98.70	-0.9	4,720	-0.02%
2022/01/19	2	99.95	0	0.00	99.20	2	4,873	0.04%
2022/01/14	1	100.00	29	100.69	100.00	-28	5,128	-0.55%
2022/01/13	1	103.00	2	102.50	102.50	-1	5,120	-0.02%
2022/01/12	0	0.00	1	102.00	101.50	-1	5,128	-0.02%
2022/01/11	133	102.49	14	102.28	102.50	119	5,114	2.33%	大買/鉅額交易
2022/01/10	0	0.00	8	98.50	99.30	-8	5,035	-0.16%
2022/01/07	1.1	99.38	2	99.05	98.90	-0.9	5,042	-0.02%
2022/01/06	6	100.09	4.1	100.49	100.50	1.9	5,016	0.04%
2022/01/05	1	98.30	2	98.60	98.80	-1	5,041	-0.02%
2022/01/04	0	0.00	2	98.10	98.10	-2	5,083	-0.04%
2022/01/03	1.1	97.96	0	0.00	97.40	1.1	5,126	0.02%
2021/12/29	2	97.40	0	0.00	97.20	2	5,228	0.04%
2021/12/28	0.2	96.20	2.2	96.10	96.20	-2	5,276	-0.04%
2021/12/27	1	95.90	0.8	96.80	96.10	0.2	5,496	0.00%
2021/12/24	34	96.63	3	96.50	96.30	31	5,611	0.55%
2021/12/23	1	94.10	0	0.00	94.40	1	5,630	0.02%
2021/12/22	19	95.23	0	0.00	94.10	19	5,572	0.34%
2021/12/21	71	96.42	66	94.13	96.30	5	5,570	0.09%
2021/12/20	1	94.10	0	0.00	94.20	1	5,722	0.02%
2021/12/17	0.1	93.40	10	92.56	93.40	-9.9	5,685	-0.17%
2021/12/16	20	93.97	0	0.00	93.10	20	5,844	0.34%
2021/12/15	4	92.65	1	94.10	94.20	3	6,185	0.05%
2021/12/14	10.3	93.25	0	0.00	92.50	10.3	6,310	0.16%
2021/12/13	8	94.31	1	94.50	93.50	7	6,365	0.11%
2021/12/10	3	96.23	1	96.00	95.80	2	6,527	0.03%
2021/12/09	4	97.30	6.8	97.23	97.00	-2.8	6,649	-0.04%
2021/12/08	2	97.90	1.4	98.18	97.70	0.6	6,843	0.01%
2021/12/07	6.3	97.40	0	0.00	98.60	6.3	6,889	0.09%
2021/12/06	10	96.22	1	96.40	96.50	9	6,922	0.13%
2021/12/03	3.1	96.52	0	0.00	97.10	3.1	6,968	0.04%
2021/12/02	59	97.89	6	97.17	97.10	53	6,977	0.76%
2021/12/01	10.1	99.57	1	100.00	100.00	9.1	7,010	0.13%
2021/11/30	1.1	101.91	1	101.50	100.00	0.1	7,034	0.00%
2021/11/29	1	99.65	0	0.00	99.10	1	7,095	0.01%
2021/11/26	9	100.78	0	0.00	100.50	9	7,131	0.13%
2021/11/25	0.1	103.00	0	0.00	103.00	0.1	7,181	0.00%
2021/11/24	2	103.75	0	0.00	103.50	2	7,201	0.03%
2021/11/23	5.1	104.12	0	0.00	104.00	5.1	7,182	0.07%
2021/11/22	4	106.13	1	106.00	106.50	3	7,119	0.04%
2021/11/19	10	107.50	0	0.00	107.50	10	7,089	0.14%
2021/11/16	11	108.59	4	108.25	109.00	7	7,030	0.10%
2021/11/15	5	108.50	0	0.00	110.50	5	7,020	0.07%
2021/11/12	0.1	104.50	10	105.50	105.00	-9.9	6,951	-0.14%
2021/11/11	0.8	104.00	6	103.33	104.00	-5.2	6,996	-0.07%
2021/11/10	0	0.00	1	103.00	103.00	-1	7,055	-0.01%
2021/11/09	0	0.00	8	103.06	103.50	-8	7,149	-0.11%
2021/11/05	0	102.00	0	0.00	102.00	0	7,166	0.00%
2021/11/04	5	105.30	12	105.00	104.50	-7	7,128	-0.10%
2021/11/03	0	0.00	2	107.00	106.00	-2	7,109	-0.03%
2021/11/02	79	105.39	37	104.35	104.00	42	7,065	0.59%
2021/11/01	86	110.16	46	109.90	110.00	40	6,976	0.57%
2021/10/29	2	107.50	0	107.00	108.50	2	6,886	0.03%
2021/10/28	11	103.50	0	0.00	104.50	11	6,811	0.16%
2021/10/27	12	102.33	13	102.54	104.00	-1	6,774	-0.02%
2021/10/26	56.1	97.90	33	98.08	98.80	23.1	6,607	0.35%
2021/10/25	3	93.40	0	0.00	93.20	3	6,519	0.05%
2021/10/22	0	0.00	8.1	93.15	93.90	-8.1	6,455	-0.13%
2021/10/21	6.1	89.47	0	0.00	89.80	6.1	6,409	0.10%
2021/10/20	0.2	88.30	1	88.00	88.80	-0.8	6,408	-0.01%
2021/10/19	2	88.15	0	0.00	88.50	2	6,448	0.03%
2021/10/18	0	89.10	0	0.00	89.00	0	6,436	0.00%
2021/10/15	0	88.23	0	0.00	87.70	0	6,418	0.00%
2021/10/14	5	86.50	6	86.58	87.20	-1	6,434	-0.02%
2021/10/13	11	85.67	21	85.31	85.80	-10	6,473	-0.15%
2021/10/12	6	89.05	0	0.00	88.00	6	6,377	0.09%
2021/10/08	5	90.92	1	91.80	90.60	4	6,330	0.06%
2021/10/07	26.1	90.00	0	0.00	90.00	26.1	6,285	0.41%
2021/10/06	11	89.82	0	0.00	89.30	11	6,285	0.18%
2021/10/05	12	88.56	1	89.20	89.20	11	6,247	0.18%
2021/10/04	140.3	90.66	363	90.37	89.70	-222.7	6,383	-3.49%	大買/大賣/鉅額交易
2021/10/01	12.1	122.51	1	124.50	124.00	11.1	6,331	0.17%
2021/09/29	50	123.00	0.1	125.00	123.50	49.9	6,174	0.81%
2021/09/28	227	123.00	49.1	124.82	125.00	177.9	6,113	2.91%	大買/鉅額交易
2021/09/27	16.1	123.64	20.3	122.59	120.50	-4.2	5,939	-0.07%
2021/09/24	43	132.12	40	133.35	132.00	3	5,575	0.05%
2021/09/23	3	133.33	41	130.24	133.50	-38	5,454	-0.70%
2021/09/22	25	135.10	15.2	131.52	131.50	9.8	5,182	0.19%
2021/09/17	3	142.00	14	139.29	146.00	-11	4,843	-0.23%
2021/09/16	10	137.50	11	135.68	138.00	-1	4,705	-0.02%
2021/09/15	18	136.81	9.1	139.57	138.00	8.9	4,610	0.19%
2021/09/14	22	131.61	26	133.17	135.50	-4	4,370	-0.09%
2021/09/13	36	130.32	8	131.94	129.50	28	4,221	0.66%
2021/09/10	9	127.61	2	127.75	129.50	7	4,038	0.17%
2021/09/09	0	0.00	1.1	124.55	125.00	-1.1	3,986	-0.03%
2021/09/08	12	121.50	2	121.00	121.50	10	3,926	0.25%
2021/09/07	1	123.50	0.7	123.00	125.50	0.3	3,840	0.01%
2021/09/06	21	119.26	1.1	124.32	121.50	19.9	3,781	0.53%
2021/09/03	1	115.50	50	115.77	117.00	-49	3,655	-1.34%
2021/09/02	2	117.75	193	113.80	116.00	-191	3,598	-5.31%	大賣/鉅額交易
2021/09/01	195	115.47	36.2	115.96	117.00	158.8	3,509	4.53%	大買/鉅額交易
2021/08/31	2	108.25	3	108.69	111.00	-1	3,391	-0.03%
2021/08/30	0	0.00	10	104.50	105.50	-10	3,298	-0.30%
2021/08/27	0	102.00	2.8	102.36	102.50	-2.8	3,244	-0.09%
2021/08/24	1.1	97.45	0	0.00	98.40	1.1	3,232	0.03%
2021/08/19	1	97.49	1	97.70	95.60	0	3,215	0.00%
2021/08/18	11.1	98.76	3	99.37	99.80	8.1	3,177	0.26%
2021/08/17	23	98.44	4	99.30	98.10	19	3,157	0.60%
2021/08/16	1	102.00	4.7	102.07	102.00	-3.7	3,112	-0.12%
2021/08/13	51.2	99.97	51	103.37	102.50	0.2	3,082	0.01%
2021/08/12	1	96.50	0	0.00	98.20	1	2,985	0.03%
2021/08/11	1	95.00	2	95.50	96.60	-1	3,004	-0.03%
2021/08/02	0	0.00	3	98.03	98.00	-3	3,529	-0.09%
2021/07/28	0	97.10	0	0.00	96.60	0	3,538	0.00%
2021/07/26	0	0.00	2	102.00	103.00	-2	3,548	-0.06%
2021/07/23	1.1	101.45	2	101.00	102.00	-1	3,488	-0.03%
2021/07/22	1	97.40	0	0.00	98.10	1	3,418	0.03%
2021/07/21	0	0.00	9	97.40	97.60	-9	3,421	-0.26%
2021/07/20	3	97.47	0	0.00	97.80	3	3,494	0.09%
2021/07/19	1	99.30	0	0.00	98.20	1	3,473	0.03%
2021/07/15	2	97.60	2	97.20	97.20	0	3,513	0.00%
2021/07/14	0	0.00	2	95.15	95.80	-2	3,539	-0.06%
2021/07/13	0.1	95.90	0	0.00	96.10	0.1	3,629	0.00%
2021/07/12	0.2	98.00	2	98.55	98.20	-1.8	3,627	-0.05%
2021/07/09	57.1	97.86	181	99.94	97.70	-123.9	3,592	-3.45%	大賣/鉅額交易
2021/07/08	363	98.74	211.1	99.00	99.00	151.9	3,394	4.47%	大買/大賣/鉅額交易
2021/07/07	20	90.60	20	89.80	90.00	0	3,301	0.00%
2021/07/06	1	88.00	0	0.00	87.90	1	3,262	0.03%
2021/07/05	0.1	87.70	0	0.00	87.70	0.1	3,278	0.00%
2021/06/30	0.3	88.00	0	0.00	87.90	0.3	3,444	0.01%
2021/06/25	2	86.35	2	86.50	86.50	0	3,497	0.00%
2021/06/24	0	0.00	1	85.20	85.20	-1	3,737	-0.03%
2021/06/18	0	0.00	1	84.00	83.00	-1	4,042	-0.02%
2021/06/17	0.1	84.50	0	0.00	84.50	0.1	4,042	0.00%
2021/06/11	0	0.00	4	84.00	83.80	-4	4,265	-0.09%
2021/05/31	8	83.33	0	0.00	82.90	8	4,651	0.17%
2021/05/28	0	0.00	10	82.90	82.80	-10	4,665	-0.21%
2021/05/27	1	82.30	0	0.00	82.30	1	4,708	0.02%
2021/05/26	2	82.80	0	0.00	83.10	2	4,747	0.04%
2021/05/24	10	82.28	0	0.00	82.70	10	4,794	0.21%
2021/05/21	2	81.65	1	81.30	82.20	1	4,866	0.02%
2021/05/19	10	81.34	0	81.20	81.10	10	4,907	0.20%
2021/05/18	0	0.00	21	81.69	81.80	-21	4,954	-0.42%
2021/05/17	5	81.60	19	79.62	78.20	-14	4,939	-0.28%
2021/05/14	15	83.05	0	0.00	82.90	15	4,847	0.31%
2021/05/13	4	80.65	2	81.30	81.10	2	4,728	0.04%
2021/05/12	0	0.00	31	83.46	81.70	-31	4,657	-0.67%
2021/05/11	13	87.12	5	88.20	86.50	8	4,518	0.18%
2021/05/10	0	0.00	1	87.70	88.80	-1	4,399	-0.02%
2021/05/04	6	83.25	18	83.32	83.20	-12	4,211	-0.28%
2021/05/03	26	86.37	11	85.69	85.50	15	4,142	0.36%
2021/04/29	1	85.80	5	85.46	85.20	-4	4,102	-0.10%
2021/04/27	12	87.19	12	86.70	86.80	0	4,072	0.00%
2021/04/26	7	86.26	4.2	86.74	86.80	2.8	4,042	0.07%
2021/04/23	1	83.90	17	83.15	83.90	-16	3,948	-0.41%
2021/04/22	10	85.30	6.1	84.61	82.80	3.9	3,936	0.10%
2021/04/21	0	0.00	2	83.90	83.90	-2	3,854	-0.05%
2021/04/20	7	82.93	2	82.80	83.40	5	3,839	0.13%
2021/04/16	10	80.00	5	80.20	80.40	5	3,714	0.13%
2021/04/14	2	78.80	0	0.00	79.10	2	3,657	0.05%
2021/04/13	31	80.46	5	79.40	79.20	26	3,647	0.71%
2021/04/12	14	78.89	3	79.00	79.40	11	3,614	0.30%
2021/04/09	3	78.40	0	0.00	78.60	3	3,580	0.08%
2021/04/08	17	78.19	15	79.00	79.00	2	3,552	0.06%
2021/04/07	5	79.00	0	0.00	79.20	5	3,420	0.15%
2021/03/31	0	0.00	4	78.73	79.70	-4	3,306	-0.12%
2021/03/30	0	0.00	32	78.40	78.40	-32	3,270	-0.98%
2021/03/29	23	78.78	0	0.00	78.70	23	3,233	0.71%
2021/03/25	0.1	79.90	6	79.10	80.10	-5.9	2,951	-0.20%
2021/03/23	5	83.30	3	82.93	83.40	2	2,719	0.07%
2021/03/22	1	82.10	3	81.33	82.50	-2	2,676	-0.07%
2021/03/19	2	81.20	4	80.55	80.10	-2	2,645	-0.08%
2021/03/18	2	82.50	0	0.00	82.50	2	2,508	0.08%
2021/03/17	0	0.00	1.1	82.54	83.10	-1.1	2,457	-0.04%
2021/03/16	0	0.00	4	81.08	81.80	-4	2,415	-0.17%
2021/03/12	2	79.00	1	78.90	79.40	1	2,372	0.04%
2021/03/11	3	79.80	0	0.00	78.70	3	2,364	0.13%
2021/03/10	0	0.00	2	78.50	78.00	-2	2,283	-0.09%
2021/03/09	0	0.00	1	78.30	78.50	-1	2,267	-0.04%
2021/03/08	0	0.00	0.6	75.80	77.30	-0.6	2,218	-0.03%
2021/03/05	0	0.00	1	76.20	75.90	-1	2,178	-0.05%
2021/03/03	0	0.00	2	75.50	75.50	-2	2,149	-0.09%
2021/02/26	0	0.00	3	74.93	74.90	-3	2,072	-0.14%
2021/02/24	2	74.10	0	0.00	73.80	2	2,009	0.10%
2021/02/23	1	73.80	1	74.20	74.10	0	1,964	0.00%
2021/02/19	3	71.47	0	0.00	71.70	3	1,822	0.16%
2021/02/18	1	72.50	5	72.06	72.30	-4	1,823	-0.22%
2021/02/17	0	0.00	2	69.55	69.90	-2	1,790	-0.11%
2021/02/05	0	0.00	1	69.20	68.60	-1	1,793	-0.06%
2021/02/01	1	68.30	0	0.00	68.30	1	1,846	0.05%
2021/01/29	1	68.60	0	0.00	68.20	1	1,847	0.05%
2021/01/20	1	68.60	0	0.00	68.20	1	1,831	0.05%
2021/01/19	0	0.00	1.1	69.18	69.50	-1.1	1,837	-0.06%
2021/01/18	0	0.00	1	68.70	68.70	-1	1,830	-0.05%
2021/01/14	0	0.00	0.6	70.00	70.00	-0.6	1,820	-0.03%
2021/01/08	0	0.00	6	70.88	70.90	-6	1,746	-0.34%
2021/01/07	0	0.00	0.8	70.00	70.20	-0.8	1,721	-0.05%
2021/01/05	0	0.00	5	70.66	71.00	-5	1,698	-0.29%
2020/12/30	0	0.00	1	69.50	69.80	-1	1,641	-0.06%
2020/12/29	18	69.40	18	69.40	69.40	0	1,631	0.00%
2020/12/28	0	0.00	2.3	69.38	69.50	-2.3	1,621	-0.14%
2020/12/24	0	0.00	5	68.70	68.20	-5	1,613	-0.31%
2020/12/23	5	68.40	0	0.00	68.00	5	1,593	0.31%
2020/12/22	1	68.50	0	0.00	68.00	1	1,587	0.06%
2020/12/18	0	0.00	7	69.30	70.00	-7	1,568	-0.45%
2020/12/16	1	68.30	0	0.00	68.90	1	1,544	0.06%
2020/12/14	0	0.00	0.3	69.00	68.40	-0.3	1,519	-0.02%
2020/12/10	5	69.30	0	0.00	69.10	5	1,500	0.33%
2020/12/07	1	70.00	2	70.60	70.40	-1	1,441	-0.07%
2020/12/04	0	0.00	0.2	70.50	70.60	-0.2	1,408	-0.02%
2020/12/01	0	0.00	0.5	69.55	69.80	-0.5	1,364	-0.04%
2020/11/30	3	69.57	3	70.00	69.60	0	1,362	0.00%
2020/11/27	2	69.40	3	69.50	69.10	-1	1,328	-0.08%
2020/11/26	0	0.00	1	69.10	69.10	-1	1,349	-0.07%
2020/11/25	0	0.00	3	69.00	68.90	-3	1,398	-0.21%
2020/11/23	1	69.50	1	69.30	69.00	0	1,513	0.00%
2020/11/20	2	68.95	0	0.00	68.80	2	1,524	0.13%
2020/11/18	1	69.10	0	0.00	69.30	1	1,553	0.06%
2020/11/13	2	68.80	3.1	68.98	68.60	-1.1	1,542	-0.07%
2020/11/12	1	67.50	0	0.00	67.30	1	1,502	0.07%
2020/11/11	2	68.00	1	67.70	68.00	1	1,509	0.07%
2020/11/09	2	66.35	1	66.50	66.20	1	1,536	0.07%
2020/10/30	0	0.00	1	66.50	66.20	-1	1,629	-0.06%
2020/10/29	0	0.00	2	66.30	66.60	-2	1,628	-0.12%
2020/10/28	0.1	66.80	2	67.15	66.90	-1.9	1,628	-0.12%
2020/10/27	0	0.00	1	67.00	66.80	-1	1,618	-0.06%
2020/10/19	0	0.00	2.7	65.35	65.40	-2.7	1,702	-0.16%
2020/10/16	1	65.40	0	0.00	65.40	1	1,716	0.06%
2020/09/30	1	64.90	0	0.00	64.70	1	2,272	0.04%
2020/09/28	0	0.00	2	64.60	64.60	-2	2,331	-0.09%
2020/09/23	1	65.20	0	0.00	65.30	1	2,427	0.04%
2020/09/18	1	66.50	0	0.00	66.50	1	2,510	0.04%
2020/09/16	1	66.60	0	0.00	66.40	1	2,562	0.04%
2020/09/14	3	66.80	0	0.00	66.80	3	2,611	0.11%
2020/09/09	0	0.00	0.1	67.60	67.60	-0.1	2,669	0.00%
2020/09/01	1	68.60	1.3	68.69	68.30	-0.3	2,925	-0.01%
2020/08/31	1	69.40	2	69.20	69.60	-1	2,939	-0.03%
2020/08/28	0	0.00	2	68.40	68.90	-2	2,921	-0.07%
2020/08/27	2	67.25	9	67.32	67.50	-7	2,920	-0.24%
2020/08/26	0	0.00	8	67.03	66.80	-8	2,906	-0.28%
2020/08/25	5	66.20	1	66.50	66.50	4	2,979	0.13%
2020/08/20	2	64.65	1	65.10	64.10	1	3,668	0.03%
2020/08/19	1	67.30	1.1	67.22	66.10	-0.1	3,642	0.00%
2020/08/14	2	65.40	0	0.00	65.50	2	3,624	0.06%
2020/08/12	0	0.00	1	66.80	67.00	-1	3,596	-0.03%
2020/08/11	0	0.00	5	66.40	66.40	-5	3,598	-0.14%
2020/08/10	0	0.00	13	65.65	65.90	-13	3,623	-0.36%
2020/08/07	0	0.00	1	65.50	65.60	-1	3,648	-0.03%
2020/08/06	0	0.00	3	66.17	66.00	-3	3,676	-0.08%
2020/08/05	1	65.40	0	0.00	65.60	1	3,692	0.03%
2020/07/31	10	64.25	0	0.00	64.20	10	3,735	0.27%
2020/07/29	0	0.00	1	64.60	64.30	-1	3,723	-0.03%
2020/07/28	0.3	63.50	0	0.00	63.30	0.3	3,736	0.01%
2020/07/27	2	63.75	0	0.00	64.00	2	3,752	0.05%
2020/07/24	4	64.38	0	0.00	64.40	4	3,740	0.11%
2020/07/23	2	65.15	0	0.00	65.00	2	3,733	0.05%
2020/07/21	0	0.00	1	65.70	65.70	-1	3,707	-0.03%
2020/07/20	4.4	64.80	0	0.00	65.20	4.4	3,693	0.12%
2020/07/17	2	65.65	1	65.90	65.30	1	3,679	0.03%
2020/07/16	4	66.45	0	0.00	66.10	4	3,652	0.11%
2020/07/15	0	0.00	1	71.40	71.40	-1	3,554	-0.03%
2020/07/14	1	71.30	0	0.00	71.30	1	3,480	0.03%
2020/07/13	5	72.00	0	0.00	71.80	5	3,426	0.15%
2020/07/09	1	72.10	0	0.00	71.90	1	3,340	0.03%
2020/07/07	0	0.00	3	71.90	72.00	-3	3,292	-0.09%
2020/07/06	2	71.95	0	0.00	72.00	2	3,271	0.06%
2020/07/03	1	72.20	1	72.10	71.90	0	3,245	0.00%
2020/07/02	6	72.20	2	72.15	72.40	4	3,233	0.12%
2020/07/01	0	0.00	2	71.90	71.70	-2	3,203	-0.06%
2020/06/30	1	70.20	1	70.40	70.80	0	3,182	0.00%
2020/06/29	3	69.27	1	69.20	69.40	2	3,209	0.06%
2020/06/24	0	0.00	5	69.20	69.10	-5	3,187	-0.16%
2020/06/23	0	0.00	1	68.50	69.00	-1	3,176	-0.03%
2020/06/17	0	0.00	1	69.40	69.40	-1	3,156	-0.03%
2020/06/15	1	69.10	0	0.00	68.60	1	3,222	0.03%
2020/06/12	0	0.00	3	68.00	69.00	-3	3,255	-0.09%
2020/06/11	4	68.90	12	69.01	68.80	-8	3,240	-0.25%
2020/06/10	0.1	70.50	6	70.32	70.60	-5.9	3,222	-0.18%
2020/06/09	8	70.04	0	0.00	69.20	8	3,234	0.25%
2020/06/08	11	69.40	0	0.00	69.80	11	3,237	0.34%
2020/06/05	10.8	68.52	8	68.40	68.30	2.8	3,195	0.09%
2020/06/04	1	68.00	0	0.00	68.00	1	3,169	0.03%
2020/06/03	1	68.50	1	68.80	68.40	0	3,176	0.00%
2020/06/02	1	67.30	2	67.35	67.40	-1	3,102	-0.03%
2020/06/01	1	66.90	1	67.00	66.90	0	3,078	0.00%
2020/05/29	10.1	67.36	0	0.00	65.30	10.1	2,978	0.34%
2020/05/27	0	0.00	2	68.70	69.00	-2	2,332	-0.09%
2020/05/18	5	67.94	0	0.00	68.00	5	2,226	0.22%
2020/05/15	4	67.30	1	67.30	67.00	3	2,202	0.14%
2020/05/14	4	66.30	3	66.10	66.10	1	2,153	0.05%
2020/05/13	2	66.50	9	66.44	67.00	-7	2,125	-0.33%
2020/05/12	1	67.00	0	0.00	66.90	1	2,100	0.05%
2020/05/07	2	67.60	0	0.00	67.60	2	2,042	0.10%
2020/05/05	1	66.90	0	0.00	67.10	1	2,056	0.05%
2020/04/29	1	67.40	10	67.60	67.40	-9	2,033	-0.44%
2020/04/28	2	67.40	0	0.00	67.10	2	2,029	0.10%
2020/04/24	0.2	66.30	0	0.00	66.30	0.2	2,063	0.01%
2020/04/23	4	66.30	0	0.00	66.60	4	2,068	0.19%
2020/04/17	3	66.53	0	0.00	66.40	3	2,012	0.15%
2020/04/15	2	68.10	0	0.00	68.00	2	1,936	0.10%
2020/04/14	2	68.00	0	0.00	68.40	2	1,926	0.10%
2020/04/10	1	68.00	0	0.00	68.00	1	1,926	0.05%
2020/04/06	3	68.23	2	68.10	68.90	1	1,887	0.05%
2020/04/01	1	68.80	1	69.90	69.30	0	1,866	0.00%
2020/03/31	1	70.80	20	70.67	69.40	-19	1,838	-1.03%
2020/03/27	15	68.10	0	0.00	67.80	15	1,787	0.84%
2020/03/26	0	0.00	9	67.00	67.70	-9	1,789	-0.50%
2020/03/25	3	66.40	0	0.00	66.60	3	1,808	0.17%
2020/03/24	8	65.99	0	0.00	65.80	8	1,801	0.44%
2020/03/20	1	64.30	0	0.00	64.90	1	1,779	0.06%
2020/03/19	0	0.00	1	61.20	61.20	-1	1,767	-0.06%
2020/03/18	1	66.20	1	65.90	64.40	0	1,699	0.00%
2020/03/17	0	0.00	11	63.45	63.30	-11	1,651	-0.67%
2020/03/16	0	0.00	6	65.00	65.40	-6	1,636	-0.37%
2020/03/13	0	0.00	11	62.27	66.10	-11	1,603	-0.69%
2020/03/12	10	67.00	3	66.60	66.10	7	1,541	0.45%
2020/03/05	3	69.20	0	0.00	69.30	3	1,452	0.21%
2020/03/02	1	67.00	1	68.70	68.50	0	1,491	0.00%
2020/02/27	1	68.00	0	0.00	67.60	1	1,491	0.07%
2020/02/19	0	0.00	10	69.00	69.30	-10	1,548	-0.65%
2020/02/11	5	67.70	0	0.00	67.50	5	1,792	0.28%
2020/02/07	0	0.00	1	67.30	67.20	-1	1,828	-0.05%
2020/02/06	2	68.10	0	0.00	67.90	2	1,836	0.11%
2020/02/05	1	67.30	0	0.00	67.40	1	1,822	0.05%
2020/02/03	1	66.00	0	0.00	66.80	1	1,806	0.06%
2020/01/30	2	69.30	0	0.00	68.00	2	1,795	0.11%
2020/01/20	1	71.80	0	0.00	72.10	1	1,750	0.06%
2020/01/13	1	72.10	0	0.00	71.80	1	1,873	0.05%
2020/01/08	1	71.60	0	0.00	71.30	1	1,985	0.05%
2020/01/07	0	0.00	7	72.09	72.20	-7	1,994	-0.35%
2020/01/03	0	0.00	6	72.70	72.70	-6	1,997	-0.30%
2019/12/31	1	73.50	0	0.00	73.50	1	2,025	0.05%
2019/12/23	1	72.70	0	0.00	72.60	1	2,036	0.05%
2019/12/19	7	73.20	5	73.30	73.30	2	1,986	0.10%
2019/12/18	1	73.70	0	0.00	73.60	1	1,986	0.05%
2019/12/13	5	73.72	3	73.40	73.40	2	2,019	0.10%
2019/12/11	0	0.00	1	73.70	73.80	-1	2,005	-0.05%
2019/12/09	2	74.10	0	0.00	74.00	2	1,999	0.10%
2019/12/05	0	0.00	0.4	74.40	74.40	-0.4	1,981	-0.02%
2019/12/04	1	74.50	5	74.30	74.30	-4	1,988	-0.20%
2019/12/03	5	75.20	5	75.10	75.10	0	1,971	0.00%
2019/12/02	2	75.00	3	75.30	75.30	-1	1,967	-0.05%
2019/11/28	4	78.10	0	0.00	77.00	4	1,952	0.20%
2019/11/27	3.1	76.54	7	76.69	76.90	-3.9	1,964	-0.20%
2019/11/26	0	0.00	1	77.00	76.20	-1	1,970	-0.05%
2019/11/25	3	75.53	2	76.00	76.00	1	1,946	0.05%
2019/11/22	0	0.00	1	76.40	76.00	-1	1,977	-0.05%
2019/11/21	1	76.90	0	0.00	76.80	1	1,983	0.05%
2019/11/20	3	77.30	0	0.00	77.30	3	1,984	0.15%
2019/11/19	3	77.97	0	0.00	77.30	3	2,020	0.15%
2019/11/18	2	76.70	3	76.90	76.90	-1	2,006	-0.05%
2019/11/15	11	77.55	8	77.19	77.20	3	2,017	0.15%
2019/11/14	18	76.78	36	76.66	77.00	-18	2,000	-0.90%
2019/11/12	2	74.10	0	0.00	74.30	2	1,932	0.10%
2019/11/11	2	74.40	4	74.40	74.50	-2	1,996	-0.10%
2019/11/08	0	0.00	3	75.17	75.10	-3	1,988	-0.15%
2019/11/07	1	75.20	2	75.30	75.20	-1	2,000	-0.05%
2019/11/06	3.3	74.65	4	74.30	74.30	-0.7	1,981	-0.03%
2019/11/05	5	74.66	0	0.00	74.20	5	1,979	0.25%
2019/11/04	10	73.50	2	73.60	73.90	8	1,986	0.40%
2019/10/31	0	0.00	1	73.50	73.20	-1	2,030	-0.05%
2019/10/28	1	72.80	0	0.00	72.80	1	1,998	0.05%
2019/10/24	0.6	73.60	0	0.00	74.00	0.6	1,968	0.03%
2019/10/23	6	74.20	1	74.00	73.30	5	1,945	0.26%
2019/10/21	3	72.60	4	72.98	72.80	-1	1,880	-0.05%
2019/10/18	3	72.50	1	72.30	72.60	2	1,856	0.11%
2019/10/17	4	71.40	6	72.58	72.60	-2	1,835	-0.11%
2019/10/15	0	0.00	5	70.28	70.40	-5	1,768	-0.28%
2019/10/09	1	69.60	0	0.00	69.60	1	1,771	0.06%
2019/10/08	0	0.00	4.8	69.64	69.90	-4.8	1,771	-0.27%
2019/10/07	0	0.00	3	69.03	68.40	-3	1,752	-0.17%
2019/09/27	0	0.00	1	66.70	66.90	-1	1,855	-0.05%
2019/09/26	1	67.20	0	0.00	67.00	1	1,864	0.05%
2019/09/25	1	67.80	0	0.00	67.90	1	1,853	0.05%
2019/09/23	1	68.20	1	68.10	68.10	0	1,867	0.00%
2019/09/20	3	68.80	0	0.00	68.30	3	1,866	0.16%
2019/09/19	2	69.75	0.1	69.60	69.50	1.9	1,862	0.10%
2019/09/18	2	70.75	3	70.77	70.70	-1	1,943	-0.05%
2019/09/17	0	0.00	1	71.60	71.50	-1	2,027	-0.05%
2019/09/16	0	0.00	2	71.40	71.50	-2	2,113	-0.09%
2019/09/11	0	0.00	2	71.20	70.40	-2	2,188	-0.09%
2019/09/10	0	0.00	3	70.00	70.00	-3	2,184	-0.14%
2019/09/09	0	0.00	3	70.27	70.00	-3	2,202	-0.14%
2019/09/04	2	70.45	0	0.00	70.90	2	2,213	0.09%
2019/09/03	6	71.45	2	70.40	70.40	4	2,240	0.18%
2019/09/02	11	70.17	11	71.11	71.20	0	2,237	0.00%
2019/08/29	13	69.86	10	69.60	69.60	3	2,190	0.14%
2019/08/28	0	0.00	0	69.80	69.80	0	2,198	0.00%
2019/08/26	0	0.00	0.2	70.30	70.30	-0.2	2,162	-0.01%
2019/08/23	0	0.00	1	70.80	70.80	-1	2,132	-0.05%
2019/08/22	5	70.14	6	70.75	70.80	-1	2,125	-0.05%
2019/08/21	2	68.05	4	68.75	68.90	-2	2,152	-0.09%
2019/08/20	2	67.80	0	0.00	67.60	2	2,141	0.09%
2019/08/16	0	68.90	0	0.00	68.80	0	2,095	0.00%
2019/08/15	2	69.50	4	69.23	69.10	-2	2,065	-0.10%
2019/08/14	0	0.00	6	66.82	67.20	-6	1,977	-0.30%
2019/08/12	1	64.30	0	0.00	64.10	1	1,925	0.05%
2019/08/06	1	61.50	4	61.80	62.50	-3	1,939	-0.15%
2019/08/05	2	63.85	0	0.00	63.30	2	1,920	0.10%
2019/08/02	2	65.00	2	65.00	64.90	0	1,912	0.00%
2019/07/31	1	66.50	0	0.00	66.50	1	1,922	0.05%
2019/07/30	1	67.30	0	0.00	67.00	1	1,921	0.05%
2019/07/24	1	66.50	0	0.00	66.50	1	1,930	0.05%
2019/07/22	0	0.00	0.1	67.40	67.20	-0.1	1,941	-0.01%
2019/07/17	2	66.90	1	66.90	66.80	1	1,957	0.05%
2019/07/16	2	67.80	0	0.00	67.60	2	1,933	0.10%
2019/07/12	1	68.50	0	0.00	68.70	1	1,927	0.05%
2019/07/10	1	68.70	0	0.00	68.80	1	1,943	0.05%
2019/07/09	2	68.80	0	0.00	68.60	2	1,940	0.10%
2019/07/08	2	69.30	0	0.00	69.10	2	1,950	0.10%
2019/07/05	4	70.95	0	0.00	70.50	4	1,928	0.21%
2019/07/04	1	74.90	1	76.00	76.00	0	1,898	0.00%
2019/07/02	0	0.00	4	75.08	74.80	-4	1,871	-0.21%
2019/07/01	1	75.40	0	0.00	75.20	1	1,864	0.05%
2019/06/28	0	0.00	4	75.90	75.50	-4	1,854	-0.22%
2019/06/26	5	76.70	2	76.30	75.80	3	1,874	0.16%
2019/06/24	1	77.10	3	77.50	78.00	-2	1,752	-0.11%
2019/06/21	3	76.30	0	0.00	76.50	3	1,653	0.18%
2019/06/20	2	75.80	1	76.00	75.80	1	1,557	0.06%
2019/06/19	0	0.00	2	74.21	74.90	-2	1,526	-0.13%
2019/06/18	1	72.80	0	0.00	72.50	1	1,468	0.07%
2019/06/13	0	0.00	2	70.90	70.60	-2	1,418	-0.14%
2019/06/12	11	72.14	0	0.00	71.60	11	1,407	0.78%
2019/06/11	0	0.00	3	70.83	71.50	-3	1,398	-0.21%
2019/06/10	2	69.30	0	0.00	69.40	2	1,366	0.15%
2019/06/03	0	0.00	0.1	69.40	69.00	-0.1	1,318	-0.01%
2019/05/23	0	0.00	0.1	69.40	68.70	-0.1	1,223	-0.01%
2019/05/20	0	0.00	1	69.40	69.50	-1	1,217	-0.08%
2019/05/17	0	0.00	2	68.80	68.70	-2	1,215	-0.16%
2019/05/15	2	71.40	0	0.00	71.50	2	1,169	0.17%
2019/05/13	3	69.60	0	0.00	69.50	3	1,138	0.26%
2019/05/10	3	70.27	0	70.00	69.50	3	1,148	0.26%
2019/05/09	3	70.13	2.2	71.37	70.00	0.8	1,141	0.07%
2019/05/08	1	71.80	0	0.00	71.90	1	1,120	0.09%
2019/05/07	2	72.80	0	0.00	72.80	2	1,103	0.18%
2019/05/06	2	73.25	0	0.00	72.80	2	1,105	0.18%
2019/05/02	0	0.00	1	75.00	74.50	-1	1,095	-0.09%
2019/04/29	3	74.00	2	74.55	73.90	1	1,062	0.09%
2019/04/26	1	74.20	0	0.00	74.30	1	1,054	0.09%
2019/04/25	2	75.00	0	0.00	75.10	2	1,039	0.19%
2019/04/24	6	76.00	0	0.00	75.70	6	1,022	0.59%
2019/04/18	1	76.00	0	0.00	75.40	1	1,043	0.10%
2019/04/16	1	76.90	0	0.00	77.20	1	1,024	0.10%
2019/04/15	2	77.85	0	0.00	77.70	2	1,006	0.20%
2019/04/12	0	0.00	0.6	78.30	78.10	-0.6	994	-0.06%
2019/04/08	1	78.50	0	0.00	79.20	1	951	0.11%
2019/04/02	1	79.20	0	0.00	78.70	1	914	0.11%
2019/04/01	1	80.20	0	0.00	79.60	1	903	0.11%
2019/03/27	1	79.50	0	0.00	79.30	1	873	0.11%
2019/03/26	2	80.35	0	0.00	80.10	2	874	0.23%
2019/03/22	1	80.90	0	0.00	81.20	1	872	0.11%
2019/03/11	1	80.00	0	0.00	79.40	1	999	0.10%
2019/03/08	1	80.70	0	0.00	80.70	1	1,046	0.10%
2019/03/04	0	0.00	0.6	81.50	81.50	-0.6	1,140	-0.05%
2019/02/25	1	82.00	1	82.00	82.10	0	1,111	0.00%
2019/02/18	1	81.60	0	0.00	81.40	1	1,162	0.09%
2019/02/13	1	81.40	0	0.00	81.20	1	1,173	0.09%
2019/02/12	1	81.80	0	0.00	81.60	1	1,171	0.09%
2019/01/29	2	81.40	0	0.00	81.60	2	1,188	0.17%
2019/01/25	0	0.00	1	82.70	82.50	-1	1,217	-0.08%
2019/01/22	1	80.80	0	0.00	80.40	1	1,316	0.08%
2019/01/14	1	80.60	0	0.00	81.00	1	1,637	0.06%
2019/01/09	0	0.00	1	81.00	81.00	-1	1,707	-0.06%
2019/01/07	2	78.55	0	0.00	78.40	2	1,749	0.11%
2019/01/02	1	77.60	0	0.00	77.70	1	1,836	0.05%
2018/12/21	1	80.20	0	0.00	80.20	1	2,079	0.05%
2018/12/20	1	82.90	0	0.00	80.80	1	2,071	0.05%
2018/12/18	2	83.80	2	83.80	83.80	0	2,126	0.00%
2018/12/12	0	0.00	1	85.40	85.40	-1	2,338	-0.04%
2018/12/03	1	88.40	2	89.10	87.70	-1	2,499	-0.04%
2018/11/30	1	87.40	0	0.00	91.00	1	2,497	0.04%
2018/11/28	0	0.00	1	83.80	84.20	-1	2,504	-0.04%
2018/11/22	0	0.00	1	82.30	82.30	-1	2,676	-0.04%
2018/11/15	0	0.00	4.2	84.55	82.70	-4.2	3,043	-0.14%
2018/11/14	0	0.00	0.2	81.40	81.80	-0.2	3,027	-0.01%
2018/11/07	0	0.00	2	78.35	78.50	-2	3,196	-0.06%
2018/11/06	0	0.00	1	78.00	76.50	-1	3,214	-0.03%
2018/10/31	6	75.77	4	75.30	77.50	2	3,501	0.06%
2018/10/29	11	77.37	11	76.64	76.10	0	3,537	0.00%
2018/10/15	1	54.40	0	0.00	54.30	1	3,466	0.03%
2018/10/12	0	0.00	2	54.45	55.20	-2	3,445	-0.06%
2018/10/11	3	54.97	0	0.00	54.00	3	3,437	0.09%
2018/10/03	0	0.00	2	61.85	62.00	-2	3,393	-0.06%
2018/09/28	0	0.00	1	60.40	60.70	-1	3,413	-0.03%
2018/09/27	0	0.00	4	60.38	60.00	-4	3,393	-0.12%
2018/09/25	0	0.00	7	59.97	60.00	-7	3,374	-0.21%
2018/09/21	0	0.00	2	57.95	58.80	-2	3,340	-0.06%
2018/09/20	1	57.10	0	0.00	56.70	1	3,354	0.03%
2018/09/19	0	0.00	1	58.00	57.50	-1	3,368	-0.03%
2018/09/18	0	0.00	2	58.40	57.70	-2	3,390	-0.06%
2018/09/14	0	0.00	1	58.50	58.10	-1	3,439	-0.03%
2018/09/12	1	57.10	5	58.00	57.80	-4	3,438	-0.12%
2018/09/11	0	0.00	2	56.75	56.80	-2	3,432	-0.06%
2018/09/10	4	56.23	0	0.00	55.90	4	3,460	0.12%
2018/09/07	3	58.60	0	0.00	58.20	3	3,457	0.09%
2018/09/06	0	0.00	1	60.10	59.30	-1	3,475	-0.03%
2018/09/05	4	60.53	0	0.00	59.30	4	3,500	0.11%
2018/09/04	1	61.30	0	0.00	61.50	1	3,525	0.03%
2018/09/03	2	62.00	0	0.00	61.60	2	3,551	0.06%
2018/08/31	0	0.00	1	62.80	63.00	-1	3,564	-0.03%
2018/08/30	0	0.00	2	62.25	62.80	-2	3,573	-0.06%
2018/08/24	1	61.40	0	0.00	61.50	1	3,642	0.03%
2018/08/23	1	62.20	0	0.00	62.00	1	3,715	0.03%
2018/08/22	0	0.00	1	62.80	62.80	-1	3,725	-0.03%
2018/08/21	1	62.10	10	62.20	62.00	-9	3,709	-0.24%
2018/08/20	1	62.50	0	0.00	62.20	1	3,702	0.03%
2018/08/17	1	63.50	0	0.00	63.00	1	3,793	0.03%
2018/08/16	3	62.83	4	63.38	62.90	-1	3,766	-0.03%
2018/08/15	1	62.50	11	62.77	62.50	-10	3,706	-0.27%
2018/08/14	0	0.00	1	59.60	59.40	-1	3,595	-0.03%
2018/08/13	3	59.67	2	59.00	59.00	1	3,711	0.03%
2018/08/10	1	60.70	0	0.00	61.00	1	3,694	0.03%
2018/08/08	0	0.00	7	61.43	61.80	-7	3,881	-0.18%
2018/08/07	0	0.00	1	60.60	60.30	-1	3,861	-0.03%
2018/08/06	0	0.00	8	60.08	60.30	-8	3,943	-0.20%
2018/08/03	1	58.70	10	59.70	60.10	-9	3,930	-0.23%
2018/08/02	1	59.10	2	59.50	58.70	-1	3,914	-0.03%
2018/08/01	0	0.00	2	59.30	59.40	-2	3,903	-0.05%
2018/07/30	8	58.05	0	0.00	58.00	8	3,871	0.21%
2018/07/27	5	62.00	1	62.00	62.00	4	3,790	0.11%
2018/07/26	1	61.80	0	0.00	62.00	1	3,688	0.03%
2018/07/24	0	0.00	2	62.05	62.00	-2	3,654	-0.05%
2018/07/23	4	61.18	0	0.00	60.90	4	3,657	0.11%
2018/07/20	1	61.60	0	0.00	61.80	1	3,664	0.03%
2018/07/18	0	0.00	1	62.90	63.00	-1	3,718	-0.03%
2018/07/17	0	0.00	2	62.80	62.70	-2	3,685	-0.05%
2018/07/12	0	0.00	1	62.40	62.50	-1	3,748	-0.03%
2018/07/11	0	0.00	2	62.05	62.00	-2	3,791	-0.05%
2018/07/10	0	0.00	5	61.48	61.10	-5	3,797	-0.13%
2018/07/06	7	58.97	2	60.05	59.90	5	3,900	0.13%
2018/07/05	1	60.00	2	60.15	59.60	-1	3,902	-0.03%
2018/07/04	1	60.70	0	0.00	60.70	1	3,975	0.03%
2018/07/03	1	60.90	1	61.20	60.70	0	4,130	0.00%
2018/06/29	0	0.00	3	62.27	62.20	-3	4,158	-0.07%
2018/06/27	1	61.20	0	0.00	60.70	1	4,216	0.02%
2018/06/26	2	61.70	0	0.00	61.60	2	4,252	0.05%
2018/06/25	1	63.20	2	62.85	62.60	-1	4,338	-0.02%
2018/06/20	2	62.85	1	62.70	62.40	1	4,985	0.02%
2018/06/19	0	0.00	1	63.10	62.80	-1	5,034	-0.02%
2018/06/14	0	0.00	1	62.50	62.20	-1	5,170	-0.02%
2018/06/13	1	61.80	0.1	62.30	62.10	1	5,182	0.02%
2018/06/12	3	63.00	0	0.00	62.70	3	5,278	0.06%
2018/06/11	1	64.30	0	0.00	64.50	1	5,338	0.02%
2018/06/07	0	0.00	0.1	64.20	64.60	-0.1	5,425	0.00%
2018/06/06	0	0.00	1	65.00	65.00	-1	5,485	-0.02%
2018/06/05	0	0.00	2	64.70	64.40	-2	5,501	-0.04%
2018/06/04	0	0.00	2	63.60	64.40	-2	5,602	-0.04%
2018/05/25	0	0.00	1.1	62.31	62.70	-1.1	6,103	-0.02%
2018/05/24	0	0.00	2	61.50	61.40	-2	6,106	-0.03%
2018/05/21	0	0.00	3	61.20	62.00	-3	6,146	-0.05%
2018/05/17	0	0.00	1	59.70	59.70	-1	6,050	-0.02%
2018/05/16	3	59.83	10	60.19	60.00	-7	6,008	-0.12%
2018/05/15	0	0.00	5	58.90	58.60	-5	5,886	-0.08%
2018/05/14	1	58.90	1	58.50	59.00	0	6,001	0.00%
2018/05/11	0	0.00	1	58.20	58.20	-1	5,942	-0.02%
2018/05/10	2	57.95	0	0.00	57.90	2	5,939	0.03%
2018/05/08	1	57.30	0	0.00	57.60	1	5,945	0.02%
2018/05/03	2	57.75	0	0.00	57.60	2	5,916	0.03%
2018/05/02	0	0.00	2	58.70	58.80	-2	5,917	-0.03%
2018/04/30	0	0.00	10	57.00	57.70	-10	5,881	-0.17%
2018/04/26	2	57.90	0	0.00	57.80	2	5,882	0.03%
2018/04/24	1	57.60	1	57.90	58.20	0	5,892	0.00%
2018/04/23	1	57.90	0	0.00	58.10	1	5,918	0.02%
2018/04/19	0	0.00	2	58.45	58.50	-2	5,981	-0.03%
2018/04/18	0	0.00	3	57.43	58.10	-3	5,973	-0.05%
2018/04/17	7	57.33	0	0.00	56.80	7	6,013	0.12%
2018/04/16	1	59.00	3	59.00	58.80	-2	5,966	-0.03%
2018/04/11	4	58.13	12	58.47	58.10	-8	5,899	-0.14%
2018/04/10	10	58.29	4	58.45	58.50	6	5,854	0.10%
2018/04/09	0	0.00	1	58.40	58.50	-1	5,787	-0.02%
2018/04/03	2	55.85	0	0.00	56.70	2	5,628	0.04%
2018/04/02	1	56.30	0	0.00	56.30	1	5,594	0.02%
2018/03/31	3	56.80	0	0.00	56.40	3	5,597	0.05%
2018/03/30	3	56.23	0	0.00	56.40	3	5,566	0.05%
2018/03/29	5	56.46	1	57.20	56.30	4	5,495	0.07%
2018/03/28	15	56.64	0	0.00	57.00	15	5,485	0.27%
2018/03/27	23	57.76	7.2	57.88	57.00	15.8	5,392	0.29%
2018/03/26	3	58.00	0	0.00	58.00	3	4,942	0.06%
2018/03/23	2	55.60	10	57.81	58.90	-8	4,854	-0.16%
2018/03/22	5	58.28	1	59.20	57.50	4	4,639	0.09%
2018/03/21	0	0.00	4	59.00	59.10	-4	4,534	-0.09%
2018/03/20	1	58.00	5	57.80	58.10	-4	4,400	-0.09%
2018/03/16	0	0.00	2	57.55	57.00	-2	4,292	-0.05%
2018/03/15	0	0.00	5	57.02	57.40	-5	4,157	-0.12%
2018/03/14	0	0.00	5	55.66	55.60	-5	4,021	-0.12%
2018/03/13	1	54.90	0	0.00	55.50	1	3,960	0.03%
2018/03/12	0	0.00	1	55.60	55.40	-1	3,927	-0.03%
2018/03/09	1.1	54.56	0	0.00	54.20	1.1	3,880	0.03%
2018/03/08	2.2	54.84	4	55.33	54.70	-1.8	3,864	-0.05%
2018/03/07	1	54.10	10	54.50	55.30	-9	3,723	-0.24%
2018/03/06	3	52.50	1	52.50	52.30	2	3,379	0.06%
2018/03/05	4	52.33	6	52.60	51.90	-2	3,440	-0.06%
2018/03/02	0	0.00	1	51.60	51.40	-1	3,274	-0.03%
2018/03/01	3	51.00	1	51.40	51.90	2	3,230	0.06%
2018/02/27	1	52.10	1	51.30	51.30	0	3,205	0.00%
2018/02/26	2.1	51.52	8	51.80	52.00	-5.9	3,204	-0.18%
2018/02/23	2	50.75	5	51.40	50.70	-3	3,190	-0.09%
2018/02/22	1	49.15	4	50.73	50.80	-3	3,327	-0.09%
2018/02/21	0	0.00	7	48.99	49.30	-7	3,556	-0.20%
2018/02/12	1	47.55	0	0.00	47.60	1	4,078	0.02%
2018/02/09	5	46.83	0	0.00	47.65	5	4,123	0.12%
2018/02/08	1	48.30	0	0.00	48.40	1	4,130	0.02%
2018/02/07	1	48.75	3	48.45	48.40	-2	4,307	-0.05%
2018/02/06	4	48.23	2	47.85	47.30	2	4,428	0.05%
2018/02/05	0	0.00	29	50.46	50.50	-29	4,549	-0.64%
2018/02/02	1	51.10	2	51.00	51.00	-1	4,559	-0.02%
2018/01/31	2	50.85	2	51.45	51.50	0	4,921	0.00%
2018/01/30	2	51.95	1	51.80	51.60	1	5,010	0.02%
2018/01/29	0	0.00	1	52.30	52.50	-1	5,010	-0.02%
2018/01/26	0	0.00	1	52.80	52.60	-1	5,004	-0.02%
2018/01/25	1	52.30	0	0.00	52.80	1	4,987	0.02%
2018/01/24	2	51.90	5	52.18	52.30	-3	4,986	-0.06%
2018/01/23	1	52.30	0	0.00	51.90	1	5,006	0.02%
2018/01/22	7	52.43	0	0.00	52.60	7	5,025	0.14%
2018/01/19	1	53.10	2	52.60	52.70	-1	5,106	-0.02%
2018/01/17	1	52.60	0	0.00	53.10	1	5,056	0.02%
2018/01/16	3	53.33	21	53.21	53.40	-18	5,001	-0.36%
2018/01/15	4	52.68	2	52.55	52.50	2	4,965	0.04%
2018/01/11	6	52.52	6	52.65	52.00	0	4,944	0.00%
2018/01/10	4	51.68	1	51.80	51.50	3	4,850	0.06%
2018/01/08	4	51.60	2	52.00	51.70	2	4,842	0.04%
2018/01/05	0	0.00	1	51.90	51.80	-1	4,806	-0.02%
2018/01/04	2	50.45	0	0.00	50.60	2	4,759	0.04%
2018/01/02	2	50.40	0	0.00	50.50	2	4,720	0.04%