潤泰全 (2915)-永豐金-羅東券商分點個股進出

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
63.3
漲跌
▲1.4
漲幅
+2.26%
成交量
5,905張
產業
上市貿易百貨類股
737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-羅東券商分點個股進出

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-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	63.20	1	62.70	63.30	1	2,980	0.03%
2024/05/09	1	62.10	0	0.00	61.90	1	2,902	0.03%
2024/05/08	11	62.03	0	0.00	62.60	11	2,873	0.38%
2024/05/03	1	62.90	0	0.00	62.60	1	2,682	0.04%
2024/05/02	0	0.00	3	63.47	63.60	-3	2,583	-0.12%
2024/04/29	0	0.00	2	61.00	61.10	-2	2,258	-0.09%
2024/04/23	1	60.10	0	0.00	59.80	1	2,228	0.04%
2024/04/22	0	0.00	1	60.60	60.00	-1	2,260	-0.04%
2024/04/19	2	59.45	0	0.00	59.60	2	2,216	0.09%
2024/04/16	0.1	59.30	0	0.00	58.40	0.1	2,188	0.00%
2024/04/11	0.1	59.60	0	0.00	59.80	0.1	2,169	0.00%
2024/04/09	0	0.00	2	59.80	59.90	-2	2,194	-0.09%
2024/03/22	0	0.00	10	58.90	59.00	-10	2,438	-0.41%
2024/03/20	2.1	58.20	0	0.00	57.80	2.1	2,629	0.08%
2024/03/18	6	59.65	0	0.00	59.10	6	2,600	0.23%
2024/03/15	1	59.00	10	59.00	59.20	-9	2,652	-0.34%
2024/03/14	1	59.50	0	0.00	59.60	1	2,577	0.04%
2024/03/12	0	0.00	11	60.70	61.20	-11	2,524	-0.44%
2024/03/08	0	0.00	1	59.50	59.30	-1	2,500	-0.04%
2024/03/07	0.1	59.50	0	0.00	59.50	0.1	2,525	0.00%
2024/03/04	0.1	59.50	0	0.00	59.10	0.1	2,569	0.00%
2024/03/01	0.2	59.30	0	0.00	59.50	0.2	2,552	0.01%
2024/02/29	4.1	59.08	0	0.00	59.20	4.1	2,556	0.16%
2024/02/20	0.1	60.70	0	0.00	60.70	0.1	2,651	0.00%
2024/02/19	0.1	60.70	0	0.00	61.10	0.1	2,695	0.00%
2024/02/16	1	60.00	0	0.00	60.40	1	2,858	0.03%
2024/02/15	1	60.00	0	0.00	60.20	1	3,005	0.03%
2024/01/29	0	0.00	180	61.33	61.30	-180	2,963	-6.07%	大賣/鉅額交易
2024/01/26	2	60.70	0	0.00	61.10	2	2,962	0.07%
2024/01/25	0	0.00	14	60.40	60.40	-14	2,967	-0.47%
2024/01/24	1	60.50	64	60.75	60.50	-63	2,979	-2.11%
2024/01/19	10	60.50	0	0.00	60.30	10	2,970	0.34%
2024/01/18	12	60.10	1	60.20	60.30	11	2,970	0.37%
2024/01/17	54	60.34	0	0.00	60.10	54	2,954	1.83%
2024/01/16	2	61.60	0	0.00	61.10	2	2,902	0.07%
2024/01/11	103	62.41	0	0.00	62.60	103	2,883	3.57%	大買/鉅額交易
2024/01/10	5	63.00	0	0.00	62.90	5	2,970	0.17%
2024/01/09	9	63.70	0	0.00	63.00	9	2,973	0.30%
2024/01/04	92	63.70	1	63.70	63.80	91	2,930	3.11%
2024/01/03	0	0.00	260	65.00	64.50	-260	2,926	-8.88%	大賣/鉅額交易
2024/01/02	44	64.41	3.5	64.86	64.90	40.5	2,881	1.41%
2023/12/29	249	64.15	10	64.20	64.30	239	2,801	8.53%	大買/鉅額交易
2023/12/28	0	0.00	1	64.00	64.10	-1	2,782	-0.04%
2023/12/26	1	63.20	1	63.30	63.40	0	2,721	0.00%
2023/12/19	5	62.54	0	0.00	62.60	5	2,667	0.19%
2023/12/18	11	63.68	4	63.50	63.60	7	2,641	0.27%
2023/12/12	3.2	62.21	1	62.10	62.40	2.2	2,424	0.09%
2023/12/08	1	63.10	0	0.00	63.10	1	2,347	0.04%
2023/12/07	1	63.60	0	0.00	63.70	1	2,338	0.04%
2023/11/30	0	0.00	1	63.00	63.00	-1	2,181	-0.05%
2023/11/29	10	61.50	0	0.00	61.50	10	2,132	0.47%
2023/11/28	5	61.50	0	0.00	61.50	5	2,111	0.24%
2023/11/27	115	61.20	0	0.00	61.10	115	2,104	5.47%	大買/鉅額交易
2023/11/20	1	61.60	0	0.00	61.50	1	2,102	0.05%
2023/10/24	0.1	57.80	0	0.00	58.20	0.1	1,988	0.00%
2023/10/20	5	57.80	0	0.00	57.70	5	2,020	0.25%
2023/10/11	0	0.00	1	59.00	58.50	-1	2,092	-0.05%
2023/10/05	0.2	58.95	0	0.00	58.70	0.2	2,089	0.01%
2023/10/02	0.1	59.00	0	0.00	58.60	0.1	2,114	0.00%
2023/09/20	5	60.10	0	0.00	60.50	5	2,219	0.23%
2023/09/19	1	60.00	0	0.00	60.80	1	2,185	0.05%
2023/09/18	5	60.20	0	0.00	60.30	5	2,180	0.23%
2023/09/12	10	61.00	0	0.00	60.70	10	2,250	0.44%
2023/09/08	0.1	60.70	0	0.00	60.70	0.1	2,270	0.00%
2023/09/07	1.2	61.06	0	0.00	60.80	1.2	2,293	0.05%
2023/08/29	0	0.00	1	62.20	62.30	-1	2,537	-0.04%
2023/08/16	0.1	60.50	0	0.00	60.20	0.1	2,440	0.00%
2023/08/10	0.1	59.90	0	0.00	60.10	0.1	2,394	0.00%
2023/08/07	0.8	62.10	0	0.00	62.60	0.8	2,408	0.03%
2023/07/26	0.1	61.40	0	0.00	61.20	0.1	2,387	0.00%
2023/07/19	1	60.30	0	0.00	60.80	1	2,503	0.04%
2023/07/17	0	0.00	60	61.40	61.40	-60	2,506	-2.39%
2023/07/14	0	0.00	1	61.10	61.40	-1	2,522	-0.04%
2023/07/13	60.2	61.15	0	0.00	60.90	60.2	2,540	2.37%
2023/07/12	0	0.00	66	61.10	61.20	-66	2,541	-2.60%
2023/07/11	27	62.19	0	0.00	61.80	27	2,548	1.06%
2023/07/07	0.1	59.90	33	60.43	60.60	-33	2,588	-1.27%
2023/07/04	10	61.20	0	0.00	62.50	10	2,562	0.39%
2023/07/03	30	60.99	1	60.90	61.00	29	2,547	1.14%
2023/06/30	33	60.60	0	0.00	60.20	33	2,549	1.29%
2023/06/29	0.1	60.50	0	0.00	60.40	0.1	2,569	0.00%
2023/06/20	0.1	59.70	1	59.60	59.30	-0.9	2,626	-0.04%
2023/06/19	0.1	60.00	0	0.00	59.80	0.1	2,647	0.00%
2023/06/15	0.1	60.20	0	0.00	60.70	0.1	2,738	0.00%
2023/06/12	0	0.00	2	60.30	60.30	-2	3,139	-0.06%
2023/06/05	1.1	60.40	0	0.00	60.50	1.1	3,067	0.03%
2023/05/30	0.1	56.50	5	56.10	56.20	-4.9	2,965	-0.17%
2023/05/29	0.1	56.20	0	0.00	56.40	0.1	3,006	0.00%
2023/05/26	1	56.10	0	0.00	55.90	1	3,012	0.03%
2023/05/24	0	0.00	4	57.10	57.30	-4	2,992	-0.13%
2023/05/05	0	0.00	41	58.32	58.00	-41	2,922	-1.40%
2023/04/18	1	57.99	0	0.00	57.20	1	2,794	0.04%
2023/04/17	0	0.00	0.3	58.20	58.00	-0.3	2,807	-0.01%
2023/04/12	11	58.37	0	0.00	58.40	11	2,803	0.39%
2023/04/07	0	0.00	4	56.70	56.70	-4	2,833	-0.14%
2023/04/06	2	55.90	0	0.00	56.30	2	2,862	0.07%
2023/03/31	1	57.10	0	0.00	56.50	1	2,882	0.03%
2023/03/30	0	0.00	2	57.30	56.80	-2	3,082	-0.06%
2023/03/29	1	56.90	10	57.20	57.10	-9	3,300	-0.27%
2023/03/27	0.5	57.00	1	57.10	56.80	-0.5	3,853	-0.01%
2023/03/24	0	0.00	1	57.20	57.00	-1	4,147	-0.02%
2023/03/22	10	57.30	0	0.00	57.00	10	4,223	0.24%
2023/03/21	9	57.22	0	0.00	56.80	9	4,286	0.21%
2023/03/20	6	55.88	0	0.00	55.60	6	4,364	0.14%
2023/03/17	7	58.19	0	0.00	57.90	7	4,349	0.16%
2023/03/16	6	58.30	7	58.16	58.30	-1	4,469	-0.02%
2023/03/15	30.4	58.72	99	58.97	58.50	-68.6	4,473	-1.53%
2023/03/13	0.1	64.50	0	0.00	65.50	0.1	4,489	0.00%
2023/03/03	1.1	66.38	0	0.00	66.00	1.1	4,712	0.02%
2023/02/20	8	68.10	1	68.10	68.10	7	5,120	0.14%
2023/02/14	0	0.00	4	66.75	67.20	-4	5,461	-0.07%
2023/02/13	0	0.00	9	65.50	66.10	-9	5,500	-0.16%
2023/02/06	2.1	66.70	1	66.80	66.40	1.1	5,757	0.02%
2023/02/02	1	67.70	0	0.00	67.90	1	5,809	0.02%
2023/01/31	1	66.90	0	0.00	66.90	1	5,928	0.02%
2023/01/17	0.1	63.80	0	0.00	63.70	0.1	5,863	0.00%
2023/01/16	9	63.99	0	0.00	63.80	9	5,931	0.15%
2023/01/13	0.1	64.50	0.1	64.30	64.00	0	5,991	0.00%
2023/01/10	2	63.90	0	0.00	64.00	2	6,318	0.03%
2023/01/06	0.1	63.50	0	0.00	63.10	0.1	6,363	0.00%
2023/01/05	1.2	64.10	1	63.90	63.30	0.2	6,551	0.00%
2023/01/04	1	64.50	1	64.60	64.20	0	6,812	0.00%
2023/01/03	0.1	65.00	2	65.20	65.10	-1.9	6,868	-0.03%
2022/12/29	0.1	65.80	0	0.00	65.90	0.1	6,996	0.00%
2022/12/28	1	67.50	1	68.00	66.90	0	7,119	0.00%
2022/12/27	1	67.70	11	67.87	67.90	-10	7,294	-0.14%
2022/12/26	0	0.00	21	66.92	67.30	-21	7,293	-0.29%
2022/12/23	0.3	66.50	0	0.00	66.70	0.3	7,274	0.00%
2022/12/22	0.2	65.90	0	0.00	66.60	0.2	7,234	0.00%
2022/12/20	0	0.00	3	64.10	64.10	-3	6,836	-0.04%
2022/12/16	1	68.00	3	69.90	68.70	-2	6,402	-0.03%
2022/12/15	1	69.50	0	0.00	69.10	1	6,149	0.02%
2022/12/14	0	0.00	1	67.90	69.30	-1	6,138	-0.02%
2022/12/12	2.2	67.04	0	0.00	66.50	2.2	6,108	0.04%
2022/12/08	1.1	69.42	2	68.95	69.10	-0.9	5,996	-0.02%
2022/12/07	11	70.91	0	0.00	71.30	11	5,828	0.19%
2022/12/05	1	70.40	0	0.00	70.40	1	5,702	0.02%
2022/12/02	10	66.30	9	67.90	67.20	1	5,566	0.02%
2022/11/29	0	0.00	5	65.82	66.10	-5	5,555	-0.09%
2022/11/28	0	0.00	0.1	66.10	66.10	-0.1	5,623	0.00%
2022/11/25	0	0.00	3	66.60	66.00	-3	5,670	-0.05%
2022/11/22	1	63.90	1	63.90	64.00	0	5,479	0.00%
2022/11/18	10	64.30	0	0.00	64.00	10	5,485	0.18%
2022/11/16	1	65.20	0	0.00	65.20	1	5,409	0.02%
2022/11/15	1	66.90	0	0.00	67.10	1	5,317	0.02%
2022/11/14	2	63.80	11	65.02	65.00	-9	5,222	-0.17%
2022/11/11	1	62.50	15	62.07	62.70	-14	5,066	-0.28%
2022/11/10	5	60.50	0	0.00	61.10	5	5,028	0.10%
2022/11/08	0	0.00	1	60.10	61.20	-1	5,205	-0.02%
2022/11/07	1	58.90	1	59.10	59.30	0	5,240	0.00%
2022/11/04	0	0.00	3	59.70	59.60	-3	5,279	-0.06%
2022/11/02	2.1	57.85	1	57.40	58.60	1.1	5,400	0.02%
2022/11/01	0	0.00	11	56.25	56.70	-11	5,495	-0.20%
2022/10/31	1	56.00	1	56.20	55.20	0	5,540	0.00%
2022/10/28	3	55.40	6	55.73	55.80	-3	5,610	-0.05%
2022/10/27	1	53.60	1	54.40	54.80	0	5,593	0.00%
2022/10/26	10	52.59	0	0.00	52.80	10	5,660	0.18%
2022/10/24	2.4	53.23	0	0.00	52.90	2.4	6,126	0.04%
2022/10/21	0	0.00	3	54.03	53.70	-3	6,112	-0.05%
2022/10/19	0	0.00	4	51.80	52.30	-4	6,231	-0.06%
2022/10/14	0	0.00	2	51.20	51.00	-2	6,956	-0.03%
2022/10/13	0.1	50.30	0	0.00	50.90	0.1	7,122	0.00%
2022/10/12	2	52.00	17	54.19	53.60	-15	6,937	-0.22%
2022/10/11	2	50.10	0	0.00	50.10	2	6,663	0.03%
2022/10/07	0	0.00	21	50.70	51.00	-21	6,601	-0.32%
2022/10/06	0.2	50.27	3	50.43	50.60	-2.8	6,516	-0.04%
2022/10/05	20	50.36	6	50.27	50.00	14	6,463	0.22%
2022/10/04	0	0.00	13	49.68	49.65	-13	6,343	-0.20%
2022/09/29	1	51.00	1	51.00	51.10	0	6,160	0.00%
2022/09/28	0	0.00	2	51.10	50.50	-2	6,156	-0.03%
2022/09/26	1	51.10	4	51.08	51.40	-3	6,133	-0.05%
2022/09/08	0	0.00	2.1	54.88	54.90	-2.1	5,858	-0.03%
2022/09/05	0.1	60.50	0	0.00	59.40	0.1	5,698	0.00%
2022/09/02	1	62.40	0	0.00	60.10	1	5,705	0.02%
2022/08/30	0	0.00	1	65.70	66.00	-1	5,581	-0.02%
2022/08/23	0	0.00	2	65.15	65.20	-2	5,494	-0.04%
2022/08/19	0	0.00	2	65.35	65.80	-2	5,520	-0.04%
2022/08/17	2	66.20	6	66.53	66.30	-4	5,508	-0.07%
2022/08/16	8	66.01	1	66.80	66.30	7	5,509	0.13%
2022/08/15	4.5	68.72	3	68.50	68.70	1.5	5,406	0.03%
2022/08/12	0.1	64.90	6.2	64.43	65.30	-6.1	5,302	-0.12%
2022/08/11	0.5	63.10	0	0.00	63.70	0.5	5,286	0.01%
2022/08/10	2	61.70	1	61.80	61.00	1	5,273	0.02%
2022/08/09	0	0.00	1	60.70	60.70	-1	5,321	-0.02%
2022/08/08	4	64.85	4	65.20	64.50	0	5,342	0.00%
2022/08/05	2	63.70	4	64.78	65.00	-2	5,284	-0.04%
2022/08/03	18.2	65.19	17	65.48	65.00	1.2	5,496	0.02%
2022/08/02	15	65.15	15	65.52	65.90	0	5,716	0.00%
2022/08/01	234.1	62.23	233	62.53	65.50	1.1	6,231	0.02%	大買/大賣/
2022/07/29	0.1	61.60	0	0.00	61.60	0.1	5,753	0.00%
2022/07/28	6.1	68.83	5	68.40	68.40	1.1	5,718	0.02%
2022/07/27	10.3	68.90	12	69.05	69.10	-1.7	5,796	-0.03%
2022/07/26	23	69.80	23	69.77	69.30	0	5,796	0.00%
2022/07/25	7.5	67.09	6	66.42	67.90	1.5	5,627	0.03%
2022/07/22	80.5	65.03	79.8	65.80	66.60	0.7	5,429	0.01%
2022/07/21	0.1	65.70	0	0.00	65.70	0.1	5,007	0.00%
2022/07/20	1	73.00	12.5	73.96	72.90	-11.5	4,995	-0.23%
2022/07/12	0	0.00	1	75.70	75.50	-1	4,882	-0.02%
2022/07/11	3	76.10	3.4	77.53	77.60	-0.4	4,875	-0.01%
2022/07/08	2	76.60	1	77.10	76.90	1	4,849	0.02%
2022/07/07	1	75.10	0	0.00	75.80	1	4,868	0.02%
2022/07/06	5	75.30	8	75.11	74.50	-3	4,955	-0.06%
2022/07/05	1	74.40	5	75.30	76.30	-4	4,990	-0.08%
2022/07/04	1	73.60	2	74.65	74.50	-1	4,992	-0.02%
2022/07/01	15	76.16	14	74.04	73.50	1	5,045	0.02%
2022/06/30	7	78.89	1	77.70	77.60	6	4,978	0.12%
2022/06/29	0	0.00	5	80.90	79.80	-5	4,966	-0.10%
2022/06/28	6	80.22	0	0.00	80.00	6	4,983	0.12%
2022/06/27	8	80.80	28	80.80	80.80	-20	5,006	-0.40%
2022/06/24	2	79.80	1	79.60	79.60	1	5,041	0.02%
2022/06/23	2	77.10	3	78.63	78.20	-1	5,069	-0.02%
2022/06/22	20	79.18	2	79.15	79.10	18	5,110	0.35%
2022/06/21	2	79.20	3	80.50	81.40	-1	5,123	-0.02%
2022/06/20	1	81.50	3	79.70	78.80	-2	5,159	-0.04%
2022/06/17	1.1	81.51	1	81.60	82.60	0.1	5,198	0.00%
2022/06/16	2	83.80	1	82.60	82.40	1	5,186	0.02%
2022/06/15	1	84.60	0	0.00	84.30	1	5,201	0.02%
2022/06/14	1.2	82.23	1	84.10	84.00	0.2	5,223	0.00%
2022/06/13	9.4	85.60	6	84.50	84.00	3.4	5,256	0.06%
2022/06/10	0.1	86.28	23	86.70	87.20	-22.9	5,238	-0.44%
2022/06/09	3.4	86.06	0	0.00	86.00	3.4	5,240	0.06%
2022/06/08	3	85.63	0	0.00	85.50	3	5,261	0.06%
2022/06/07	5	84.50	0	0.00	85.00	5	5,310	0.09%
2022/06/06	9	84.12	0	0.00	84.60	9	5,366	0.17%
2022/06/02	15	84.67	0	0.00	84.40	15	5,475	0.27%
2022/06/01	0	0.00	8	85.10	85.10	-8	5,590	-0.14%
2022/05/31	0	0.00	1	84.60	85.10	-1	5,623	-0.02%
2022/05/30	21	84.90	21	84.90	85.10	0	5,656	0.00%
2022/05/27	2	83.15	27	82.95	83.20	-25	5,653	-0.44%
2022/05/26	5	82.80	0	0.00	81.80	5	5,707	0.09%
2022/05/25	20	81.94	0	0.00	82.30	20	5,806	0.34%
2022/05/24	12	82.68	1	81.50	81.50	11	6,042	0.18%
2022/05/23	0	0.00	6	83.50	83.20	-6	6,136	-0.10%
2022/05/20	1.1	82.60	0	0.00	82.30	1.1	6,238	0.02%
2022/05/19	6	82.00	2	81.55	81.90	4	6,341	0.06%
2022/05/18	5	84.56	15	84.70	84.10	-10	6,319	-0.16%
2022/05/17	6	83.15	7	81.16	83.80	-1	6,370	-0.02%
2022/05/16	6	82.82	40	82.87	81.00	-34	6,264	-0.54%
2022/05/13	25.2	82.51	7	82.89	82.90	18.2	6,165	0.30%
2022/05/12	12.2	83.71	24	82.99	82.00	-11.8	6,064	-0.19%
2022/05/11	8.1	87.38	14	87.37	86.50	-5.9	5,834	-0.10%
2022/05/10	31.4	88.00	16	87.96	87.60	15.4	5,686	0.27%
2022/05/09	28.3	93.84	31	91.85	91.00	-2.7	5,402	-0.05%
2022/05/06	0.1	101.00	0	0.00	101.00	0.1	4,760	0.00%
2022/05/04	4	121.38	5	122.10	124.00	-1	4,793	-0.02%
2022/05/03	7	116.93	0	0.00	119.50	7	4,695	0.15%
2022/04/29	11.5	113.70	2	115.75	115.50	9.5	4,632	0.21%
2022/04/28	0.5	112.00	0	0.00	112.00	0.5	4,635	0.01%
2022/04/27	0	0.00	12.6	110.79	112.50	-12.6	4,626	-0.27%
2022/04/26	1	109.00	0	0.00	110.50	1	4,485	0.02%
2022/04/25	4	100.38	0	0.00	100.50	4	4,396	0.09%
2022/04/22	26	103.50	0	0.00	103.50	26	4,382	0.59%
2022/04/21	2.8	103.86	0	0.00	103.50	2.8	4,470	0.06%
2022/04/20	2	103.00	0	0.00	103.50	2	4,502	0.04%
2022/04/18	4.5	101.75	5	102.50	102.00	-0.5	4,632	-0.01%
2022/04/15	0.3	105.50	0	0.00	106.00	0.3	4,564	0.01%
2022/04/14	0.3	107.50	1	107.50	107.50	-0.8	4,598	-0.02%
2022/04/13	1	108.00	0	0.00	108.50	1	4,682	0.02%
2022/04/12	8.3	108.74	4	107.00	107.00	4.3	4,665	0.09%
2022/04/11	1	113.50	0	0.00	113.00	1	4,572	0.02%
2022/04/07	1	115.50	1	115.00	114.50	0	4,569	0.00%
2022/04/06	1	116.00	0	0.00	117.50	1	4,541	0.02%
2022/03/28	3	115.67	0	0.00	116.00	3	4,814	0.06%
2022/03/25	10	118.50	1	116.50	118.00	9	4,995	0.18%
2022/03/23	3	114.00	0	0.00	115.50	3	5,195	0.06%
2022/03/17	2	107.25	1	107.50	107.50	1	5,236	0.02%
2022/03/16	4	104.38	5	104.50	104.50	-1	5,235	-0.02%
2022/03/15	0	106.50	0	0.00	106.00	0	5,194	0.00%
2022/03/14	1	107.50	0	0.00	107.50	1	5,214	0.02%
2022/03/11	3	107.50	0.1	108.50	108.50	2.9	5,224	0.06%
2022/03/10	0	0.00	0.2	110.00	110.00	-0.2	5,234	0.00%
2022/03/09	2	105.00	2	105.50	107.00	0	5,237	0.00%
2022/03/08	0.3	104.00	2	104.00	103.50	-1.7	5,279	-0.03%
2022/03/03	1	117.00	55	117.55	117.50	-54	5,115	-1.06%
2022/03/02	1.3	113.90	0	0.00	116.00	1.3	5,103	0.02%
2022/02/25	3.1	113.52	2	115.00	115.00	1.1	5,061	0.02%
2022/02/24	706	119.02	704.6	115.27	113.00	1.4	5,019	0.03%	大買/大賣/
2022/02/23	3	115.83	2.4	115.75	117.50	0.6	4,797	0.01%
2022/02/22	5	113.50	0	111.50	112.00	5	4,706	0.11%
2022/02/21	1.4	112.39	4.3	111.63	113.00	-2.9	4,609	-0.06%
2022/02/18	3	108.00	0	0.00	108.00	3	4,520	0.07%
2022/02/17	6.1	107.16	10.2	106.58	107.00	-4.1	4,518	-0.09%
2022/02/16	1	103.00	0.3	103.00	103.00	0.7	4,484	0.02%
2022/02/15	1.1	102.45	3	102.50	102.00	-1.9	4,479	-0.04%
2022/02/11	0.1	100.00	23	100.50	100.50	-22.9	4,436	-0.52%
2022/02/10	0	0.00	3	99.70	101.00	-3	4,433	-0.07%
2022/02/09	2	99.80	1	99.50	99.80	1	4,440	0.02%
2022/02/08	4.1	99.35	2	99.30	99.50	2.1	4,476	0.05%
2022/02/07	1	98.80	2	96.65	98.80	-1	4,483	-0.02%
2022/01/26	7	94.77	0	0.00	94.60	7	4,488	0.16%
2022/01/25	2.1	93.86	0	0.00	93.80	2.1	4,598	0.05%
2022/01/24	1	95.70	0	0.00	95.90	1	4,658	0.02%
2022/01/21	51.1	96.40	3	96.90	96.10	48.1	4,708	1.02%
2022/01/20	2	99.20	2	98.50	98.70	0	4,720	0.00%
2022/01/17	1	100.00	0	0.00	102.00	1	5,044	0.02%
2022/01/14	2	99.95	0	0.00	100.00	2	5,128	0.04%
2022/01/13	2	102.25	1	102.50	102.50	1	5,120	0.02%
2022/01/11	1	101.50	0.1	100.50	102.50	0.9	5,114	0.02%
2022/01/10	1	98.50	0	0.00	99.30	1	5,035	0.02%
2022/01/07	0	0.00	1	99.40	98.90	-1	5,042	-0.02%
2022/01/06	0	0.00	7	100.86	100.50	-7	5,016	-0.14%
2022/01/05	1	98.50	0.8	98.00	98.80	0.2	5,041	0.00%
2022/01/04	0	0.00	7	97.20	98.10	-7	5,083	-0.14%
2021/12/30	1	98.00	9	97.57	97.50	-8	5,151	-0.16%
2021/12/29	1	97.29	8	97.10	97.20	-7	5,228	-0.13%
2021/12/28	1	96.40	3	96.33	96.20	-2	5,276	-0.04%
2021/12/27	5	96.80	7	96.41	96.10	-2	5,496	-0.04%
2021/12/24	3	96.70	0	0.00	96.30	3	5,611	0.05%
2021/12/23	1	94.50	0	0.00	94.40	1	5,630	0.02%
2021/12/21	2	97.70	2	97.05	96.30	0	5,570	0.00%
2021/12/17	2	92.15	0	0.00	93.40	2	5,685	0.04%
2021/12/16	1	92.90	0	0.00	93.10	1	5,844	0.02%
2021/12/15	3	92.57	10	94.10	94.20	-7	6,185	-0.11%
2021/12/14	0.1	93.00	0	0.00	92.50	0.1	6,310	0.00%
2021/12/13	0	0.00	2	93.50	93.50	-2	6,365	-0.03%
2021/12/10	2	96.20	0	0.00	95.80	2	6,527	0.03%
2021/12/08	1	97.80	0	0.00	97.70	1	6,843	0.01%
2021/12/07	3	97.20	0	0.00	98.60	3	6,889	0.04%
2021/12/06	2.4	96.13	5	96.30	96.50	-2.6	6,922	-0.04%
2021/12/03	5	97.70	0	0.00	97.10	5	6,968	0.07%
2021/12/02	5	97.92	0	0.00	97.10	5	6,977	0.07%
2021/11/30	0.1	101.00	0	0.00	100.00	0.1	7,034	0.00%
2021/11/29	1	98.00	3.1	97.92	99.10	-2.1	7,095	-0.03%
2021/11/26	0	0.00	18	100.64	100.50	-18	7,131	-0.25%
2021/11/25	0	0.00	6.2	102.53	103.00	-6.2	7,181	-0.09%
2021/11/23	1.1	104.55	0.6	104.50	104.00	0.5	7,182	0.01%
2021/11/22	3.5	106.08	1	106.50	106.50	2.5	7,119	0.03%
2021/11/19	1.1	109.82	0	0.00	107.50	1.1	7,089	0.02%
2021/11/18	1	110.50	0	0.00	110.50	1	7,070	0.01%
2021/11/15	0.6	109.95	3	110.00	110.50	-2.4	7,020	-0.03%
2021/11/12	2	105.00	2	105.25	105.00	0	6,951	0.00%
2021/11/11	0	0.00	1	103.00	104.00	-1	6,996	-0.01%
2021/11/10	0	0.00	0	105.00	103.00	0	7,055	0.00%
2021/11/08	16	102.88	1	103.50	102.50	15	7,157	0.21%
2021/11/05	0	102.00	14	102.00	102.00	-14	7,166	-0.20%
2021/11/04	0	0.00	1	105.00	104.50	-1	7,128	-0.01%
2021/11/03	3	106.00	1	105.50	106.00	2	7,109	0.03%
2021/11/02	2	105.50	2	104.51	104.00	0	7,065	0.00%
2021/11/01	2	110.00	7	111.29	110.00	-5	6,976	-0.07%
2021/10/29	9	107.72	2	106.99	108.50	7	6,886	0.10%
2021/10/27	1	104.50	0	0.00	104.00	1	6,774	0.01%
2021/10/26	4	97.60	2	97.50	98.80	2	6,607	0.03%
2021/10/25	17	93.42	1	93.10	93.20	16	6,519	0.25%
2021/10/22	2	93.25	15	93.13	93.90	-13	6,455	-0.20%
2021/10/21	0	0.00	3	89.67	89.80	-3	6,409	-0.05%
2021/10/19	2	88.25	0	0.00	88.50	2	6,448	0.03%
2021/10/18	4	88.98	1	89.50	89.00	3	6,436	0.05%
2021/10/15	1	87.80	0	0.00	87.70	1	6,418	0.02%
2021/10/14	0	0.00	1	87.20	87.20	-1	6,434	-0.02%
2021/10/13	6	85.97	5	85.16	85.80	1	6,473	0.02%
2021/10/12	9	88.46	4	89.03	88.00	5	6,377	0.08%
2021/10/08	1	90.60	7	92.13	90.60	-6	6,330	-0.09%
2021/10/07	5	89.96	0	0.00	90.00	5	6,285	0.08%
2021/10/06	1	92.40	0	0.00	89.30	1	6,285	0.02%
2021/10/05	10	89.00	0	0.00	89.20	10	6,247	0.16%
2021/10/04	2	91.50	6	89.77	89.70	-4	6,383	-0.06%
2021/10/01	3.5	124.77	0	0.00	124.00	3.5	6,331	0.05%
2021/09/30	5	127.50	6	126.83	128.00	-1	6,261	-0.02%
2021/09/29	0	0.00	0.1	125.00	123.50	-0.1	6,174	0.00%
2021/09/28	13	125.04	16	123.00	125.00	-3	6,113	-0.05%
2021/09/27	10	122.10	3	126.17	120.50	7	5,939	0.12%
2021/09/24	4	131.88	8	135.19	132.00	-4	5,575	-0.07%
2021/09/23	24	131.33	26	130.96	133.50	-2	5,454	-0.04%
2021/09/22	12	132.67	9	131.50	131.50	3	5,182	0.06%
2021/09/17	6	145.33	10	143.35	146.00	-4	4,843	-0.08%
2021/09/16	8	136.69	6	139.00	138.00	2	4,705	0.04%
2021/09/15	608.5	137.62	905	139.00	138.00	-296.5	4,610	-6.43%	大買/大賣/鉅額交易
2021/09/14	301	134.98	6	133.17	135.50	295	4,370	6.75%	大買/鉅額交易
2021/09/13	622.4	134.07	618	131.91	129.50	4.4	4,221	0.10%	大買/大賣/
2021/09/10	0	0.00	301	125.09	129.50	-301	4,038	-7.45%	大賣/鉅額交易
2021/09/09	608	124.65	311	124.27	125.00	297	3,986	7.45%	大買/大賣/鉅額交易
2021/09/08	6	121.92	0	0.00	121.50	6	3,926	0.15%
2021/09/07	183	124.99	186	125.48	125.50	-3	3,840	-0.08%	大買/大賣/
2021/09/06	11	121.95	18	124.11	121.50	-7	3,781	-0.19%
2021/09/03	110	118.95	119	117.35	117.00	-9	3,655	-0.25%	大買/大賣/
2021/09/02	22	114.25	12	116.88	116.00	10	3,598	0.28%
2021/09/01	6	114.92	22	114.70	117.00	-16	3,509	-0.46%
2021/08/31	294	108.34	301	108.87	111.00	-7	3,391	-0.21%	大買/大賣/
2021/08/30	0	0.00	1	104.50	105.50	-1	3,298	-0.03%
2021/08/27	0	0.00	25	102.02	102.50	-25	3,244	-0.77%
2021/08/26	1	100.00	0	0.00	100.50	1	3,221	0.03%
2021/08/25	0	0.00	1	99.00	99.60	-1	3,237	-0.03%
2021/08/24	1	98.30	0	0.00	98.40	1	3,232	0.03%
2021/08/23	11	97.86	1	97.20	97.90	10	3,224	0.31%
2021/08/20	3	95.17	4	94.90	95.00	-1	3,223	-0.03%
2021/08/19	3	96.83	0	0.00	95.60	3	3,215	0.09%
2021/08/18	5	99.74	1	100.50	99.80	4	3,177	0.13%
2021/08/17	10	98.95	1	99.00	98.10	9	3,157	0.29%
2021/08/16	13	101.38	13	102.50	102.00	0	3,112	0.00%
2021/08/13	225	102.98	230	103.18	102.50	-5	3,082	-0.16%	大買/大賣/
2021/08/09	0	0.00	4	92.30	93.90	-4	3,103	-0.13%
2021/08/05	8	93.76	0	0.00	93.80	8	3,263	0.25%
2021/08/02	2	98.00	0	0.00	98.00	2	3,529	0.06%
2021/07/30	2.2	98.01	4	98.50	98.00	-1.8	3,496	-0.05%
2021/07/28	4	96.85	4	96.10	96.60	0	3,538	0.00%
2021/07/27	2	100.20	6	99.80	99.00	-4	3,565	-0.11%
2021/07/26	8	104.06	0	0.00	103.00	8	3,548	0.23%
2021/07/23	0	0.00	1	100.00	102.00	-1	3,488	-0.03%
2021/07/21	4	97.70	0	0.00	97.60	4	3,421	0.12%
2021/07/20	0	0.00	0.4	97.40	97.80	-0.4	3,494	-0.01%
2021/07/19	0	0.00	4	98.38	98.20	-4	3,473	-0.12%
2021/07/15	0	0.00	1	96.90	97.20	-1	3,513	-0.03%
2021/07/13	0	0.00	2	95.80	96.10	-2	3,629	-0.06%
2021/07/12	0	0.00	1.3	97.90	98.20	-1.3	3,627	-0.04%
2021/07/09	26	97.70	26	99.63	97.70	0	3,592	0.00%
2021/07/08	13	96.08	14	96.59	99.00	-1	3,394	-0.03%
2021/07/07	0	0.00	3	90.30	90.00	-3	3,301	-0.09%
2021/06/28	8	88.50	0	0.00	88.80	8	3,503	0.23%
2021/06/25	0	0.00	3	85.60	86.50	-3	3,497	-0.09%
2021/06/21	2	82.50	0	0.00	82.20	2	4,024	0.05%
2021/06/18	1	83.60	0	0.00	83.00	1	4,042	0.02%
2021/06/17	2	84.50	0	0.00	84.50	2	4,042	0.05%
2021/06/09	1	82.80	0	0.00	82.90	1	4,341	0.02%
2021/06/04	2	83.60	4	83.60	83.50	-2	4,489	-0.04%
2021/06/02	0	0.00	4	83.00	83.40	-4	4,595	-0.09%
2021/05/28	0	0.00	1	82.70	82.80	-1	4,665	-0.02%
2021/05/20	1	81.10	0	0.00	81.10	1	4,900	0.02%
2021/05/17	20	80.87	2	80.10	78.20	18	4,939	0.36%
2021/05/14	1	83.20	0	0.00	82.90	1	4,847	0.02%
2021/05/13	1	79.20	0	0.00	81.10	1	4,728	0.02%
2021/05/12	2	83.70	1	87.00	81.70	1	4,657	0.02%
2021/05/11	35	87.34	6	88.28	86.50	29	4,518	0.64%
2021/05/10	1	87.80	8	87.75	88.80	-7	4,399	-0.16%
2021/05/07	0	0.00	2	85.85	86.00	-2	4,331	-0.05%
2021/05/06	1	85.90	0	0.00	84.80	1	4,320	0.02%
2021/05/05	2	84.90	0	0.00	84.90	2	4,280	0.05%
2021/04/26	1	85.90	8	86.45	86.80	-7	4,042	-0.17%
2021/04/22	5	85.20	1	84.40	82.80	4	3,936	0.10%
2021/04/21	0	0.00	1	83.20	83.90	-1	3,854	-0.03%
2021/04/20	0	0.00	1.6	83.45	83.40	-1.6	3,839	-0.04%
2021/04/19	0	0.00	11	82.55	82.30	-11	3,822	-0.29%
2021/04/13	0	0.00	1	80.30	79.20	-1	3,647	-0.03%
2021/04/12	10	78.90	0	0.00	79.40	10	3,614	0.28%
2021/04/08	1	78.10	0	0.00	79.00	1	3,552	0.03%
2021/04/07	1	79.00	0	0.00	79.20	1	3,420	0.03%
2021/04/01	1	78.80	3.1	78.96	79.10	-2.1	3,361	-0.06%
2021/03/31	0	0.00	2	78.90	79.70	-2	3,306	-0.06%
2021/03/29	3	78.10	2.3	78.74	78.70	0.7	3,233	0.02%
2021/03/26	0	0.00	9	80.30	80.30	-9	2,985	-0.30%
2021/03/25	6	79.45	3	79.23	80.10	3	2,951	0.10%
2021/03/24	2	81.30	2	80.65	80.10	0	2,915	0.00%
2021/03/23	2.1	82.70	6	83.07	83.40	-3.9	2,719	-0.14%
2021/03/22	4	80.58	3	81.10	82.50	1	2,676	0.04%
2021/03/19	4.2	80.38	3	81.23	80.10	1.2	2,645	0.05%
2021/03/18	6	83.35	1	82.60	82.50	5	2,508	0.20%
2021/03/17	0	0.00	1	82.40	83.10	-1	2,457	-0.04%
2021/03/16	11.2	80.86	0	0.00	81.80	11.2	2,415	0.46%
2021/03/15	2.4	80.18	0	0.00	80.20	2.4	2,389	0.10%
2021/03/11	0	0.00	1.3	79.58	78.70	-1.3	2,364	-0.05%
2021/03/10	1	78.80	1	78.30	78.00	0	2,283	0.00%
2021/03/09	1.2	78.48	0	0.00	78.50	1.2	2,267	0.05%
2021/03/08	0.1	77.10	0.4	76.60	77.30	-0.3	2,218	-0.01%
2021/03/05	0.4	75.58	0	0.00	75.90	0.4	2,178	0.02%
2021/03/04	0.1	75.30	0	0.00	76.00	0.1	2,206	0.00%
2021/03/03	0.1	75.20	1	74.70	75.50	-0.9	2,149	-0.04%
2021/03/02	0.1	75.60	3	75.53	75.30	-2.9	2,122	-0.14%
2021/02/26	2	75.15	0	0.00	74.90	2	2,072	0.10%
2021/02/24	0.1	73.60	0	0.00	73.80	0.1	2,009	0.00%
2021/02/23	1	72.90	1.4	73.65	74.10	-0.4	1,964	-0.02%
2021/02/22	0.2	73.70	1	73.30	73.40	-0.9	1,876	-0.05%
2021/02/19	4.1	71.58	1	71.80	71.70	3.1	1,822	0.17%
2021/02/18	0.1	72.00	0	0.00	72.30	0.1	1,823	0.01%
2021/02/17	0	0.00	1.3	69.08	69.90	-1.3	1,790	-0.07%
2021/02/01	0	0.00	9	68.20	68.30	-9	1,846	-0.49%
2021/01/28	0	0.00	1	68.90	68.90	-1	1,834	-0.05%
2021/01/20	1.1	68.52	1	68.70	68.20	0.1	1,831	0.00%
2021/01/15	0.1	69.00	0	0.00	69.10	0.1	1,819	0.00%
2021/01/12	3	70.00	0	0.00	69.30	3	1,791	0.17%
2021/01/11	0.1	70.54	0	0.00	70.90	0.1	1,756	0.00%
2021/01/07	0	0.00	0.1	70.00	70.20	-0.1	1,721	-0.01%
2021/01/06	1	70.30	2.1	69.98	69.80	-1.1	1,713	-0.06%
2021/01/05	1	70.30	3	70.20	71.00	-2	1,698	-0.12%
2021/01/04	1.2	69.32	0	0.00	69.40	1.2	1,655	0.07%
2020/12/22	19	68.69	0	0.00	68.00	19	1,587	1.20%
2020/12/21	0	0.00	5	69.52	69.20	-5	1,579	-0.32%
2020/12/18	6	68.83	0	0.00	70.00	6	1,568	0.38%
2020/12/15	0	0.00	1	68.20	68.20	-1	1,533	-0.07%
2020/12/14	5	68.30	0	0.00	68.40	5	1,519	0.33%
2020/12/10	3	69.03	0	0.00	69.10	3	1,500	0.20%
2020/12/09	1	69.70	1	69.60	69.30	0	1,487	0.00%
2020/12/08	3	70.07	0	0.00	69.90	3	1,466	0.20%
2020/12/07	16	70.51	0	0.00	70.40	16	1,441	1.11%
2020/12/02	2	70.00	0	0.00	69.80	2	1,377	0.15%
2020/11/18	11	69.19	0	0.00	69.30	11	1,553	0.71%
2020/11/17	1	69.30	0	0.00	69.30	1	1,533	0.07%
2020/11/13	0	0.00	5	68.50	68.60	-5	1,542	-0.32%
2020/11/04	0	0.00	1	66.40	66.30	-1	1,598	-0.06%
2020/10/30	4	66.80	0	0.00	66.20	4	1,629	0.25%
2020/10/29	1	66.10	0	0.00	66.60	1	1,628	0.06%
2020/10/21	1	65.80	0	0.00	65.80	1	1,653	0.06%
2020/10/15	0	0.00	1	65.50	65.40	-1	1,735	-0.06%
2020/09/29	1	65.00	0	0.00	64.80	1	2,299	0.04%
2020/09/22	5	66.20	0	0.00	65.80	5	2,459	0.20%
2020/09/04	0	0.00	30	67.30	67.20	-30	2,798	-1.07%
2020/09/02	1	67.80	1	67.70	67.50	0	2,887	0.00%
2020/09/01	30	68.50	0	0.00	68.30	30	2,925	1.03%
2020/08/31	0	0.00	16	69.87	69.60	-16	2,939	-0.54%
2020/08/28	0	0.00	1	68.30	68.90	-1	2,921	-0.03%
2020/08/27	1	67.50	32	67.28	67.50	-31	2,920	-1.06%
2020/08/26	1	67.00	0	0.00	66.80	1	2,906	0.03%
2020/08/25	0	0.00	1	66.50	66.50	-1	2,979	-0.03%
2020/08/20	0	0.00	1	64.70	64.10	-1	3,668	-0.03%
2020/08/19	0	0.00	1	66.30	66.10	-1	3,642	-0.03%
2020/08/17	1	65.40	0	0.00	65.40	1	3,613	0.03%
2020/08/13	10	66.80	5	66.90	67.20	5	3,576	0.14%
2020/08/12	20	66.95	0	0.00	67.00	20	3,596	0.56%
2020/08/11	4	66.03	0	0.00	66.40	4	3,598	0.11%
2020/08/05	3	65.20	0	0.00	65.60	3	3,692	0.08%
2020/07/30	0	0.00	0.3	64.20	64.10	-0.3	3,724	-0.01%
2020/07/17	0.3	65.50	0	0.00	65.30	0.3	3,679	0.01%
2020/07/15	0	0.00	10	71.50	71.40	-10	3,554	-0.28%
2020/07/14	5	71.40	0	0.00	71.30	5	3,480	0.14%
2020/07/01	0	0.00	1	71.90	71.70	-1	3,203	-0.03%
2020/06/30	1	70.60	1	70.80	70.80	0	3,182	0.00%
2020/06/29	0	0.00	2	69.40	69.40	-2	3,209	-0.06%
2020/06/22	0	0.00	5	68.60	68.60	-5	3,174	-0.16%
2020/06/18	0.3	69.20	0	0.00	69.10	0.3	3,157	0.01%
2020/06/15	5	69.00	0	0.00	68.60	5	3,222	0.16%
2020/06/12	3	68.50	5	67.70	69.00	-2	3,255	-0.06%
2020/06/11	3	69.57	0	0.00	68.80	3	3,240	0.09%
2020/06/10	0	0.00	2	70.30	70.60	-2	3,222	-0.06%
2020/06/09	4	69.70	0	0.00	69.20	4	3,234	0.12%
2020/06/08	2	68.90	7	69.37	69.80	-5	3,237	-0.15%
2020/06/05	15	68.61	4	68.75	68.30	11	3,195	0.34%
2020/06/04	2	68.00	0	0.00	68.00	2	3,169	0.06%
2020/06/03	8	68.55	7	68.39	68.40	1	3,176	0.03%
2020/06/01	1	66.80	0	0.00	66.90	1	3,078	0.03%
2020/05/29	6	67.27	3	67.50	65.30	3	2,978	0.10%
2020/05/28	2	68.10	0	0.00	68.00	2	2,349	0.09%
2020/05/27	3	68.47	0	0.00	69.00	3	2,332	0.13%
2020/05/20	1	67.60	0	0.00	67.40	1	2,262	0.04%
2020/05/15	9	67.21	4	67.25	67.00	5	2,202	0.23%
2020/05/13	3	66.10	3	66.90	67.00	0	2,125	0.00%
2020/05/08	0	0.00	1	67.90	67.80	-1	2,051	-0.05%
2020/05/07	0	0.00	1	67.80	67.60	-1	2,042	-0.05%
2020/05/06	1	66.80	0	0.00	67.00	1	2,039	0.05%
2020/05/05	0	0.00	2	66.90	67.10	-2	2,056	-0.10%
2020/05/04	5	67.20	11	67.16	67.00	-6	2,060	-0.29%
2020/04/30	2	68.70	0	0.00	68.50	2	2,043	0.10%
2020/04/28	11	67.40	1	67.40	67.10	10	2,029	0.49%
2020/04/27	0	0.00	1	66.90	66.80	-1	2,069	-0.05%
2020/04/23	0	0.00	0.4	66.70	66.60	-0.4	2,068	-0.02%
2020/04/21	2	66.15	1	67.00	65.90	1	2,063	0.05%
2020/04/14	0	0.00	1	68.40	68.40	-1	1,926	-0.05%
2020/04/09	1	67.60	0	0.00	67.40	1	1,935	0.05%
2020/04/07	1.4	67.95	0	0.00	67.90	1.4	1,905	0.07%
2020/03/19	0	0.00	2	62.30	61.20	-2	1,767	-0.11%
2020/03/05	0	0.00	2	69.40	69.30	-2	1,452	-0.14%
2020/03/02	2	68.60	3	69.20	68.50	-1	1,491	-0.07%
2020/02/25	1	67.60	0	0.00	67.60	1	1,497	0.07%
2020/02/24	1	67.90	0	0.00	67.90	1	1,507	0.07%
2020/02/21	2	68.20	0	0.00	68.20	2	1,515	0.13%
2020/02/19	0	0.00	2	69.45	69.30	-2	1,548	-0.13%
2020/02/12	5	67.90	0	0.00	67.80	5	1,785	0.28%
2020/01/30	1	69.00	1	69.00	68.00	0	1,795	0.00%
2020/01/20	0	0.00	1	72.10	72.10	-1	1,750	-0.06%
2020/01/16	1	71.80	0	0.00	71.80	1	1,783	0.06%
2020/01/15	1.5	71.87	0	0.00	71.70	1.5	1,829	0.08%
2020/01/10	0.3	72.10	0	0.00	72.10	0.3	1,896	0.02%
2020/01/09	0.3	71.80	0	0.00	71.70	0.3	1,963	0.02%
2020/01/07	0	0.00	1.3	71.95	72.20	-1.3	1,994	-0.07%
2020/01/06	1.3	72.10	0	0.00	72.00	1.3	1,999	0.07%
2020/01/02	5.2	73.50	0	0.00	73.40	5.2	2,010	0.26%
2019/12/30	0	0.00	0.3	73.70	73.70	-0.3	2,025	-0.02%
2019/12/20	0.2	72.90	0	0.00	72.50	0.2	2,020	0.01%
2019/12/11	0.3	73.80	0	0.00	73.80	0.3	2,005	0.01%
2019/12/04	1	74.70	1.1	74.48	74.30	-0.1	1,988	-0.01%
2019/12/03	0	0.00	0.6	75.10	75.10	-0.6	1,971	-0.03%
2019/11/27	0.2	76.70	1	76.70	76.90	-0.9	1,964	-0.04%
2019/11/25	1.6	75.50	1	75.70	76.00	0.6	1,946	0.03%
2019/11/22	1	76.20	1	76.20	76.00	0	1,977	0.00%
2019/11/19	0	0.00	0.1	77.20	77.30	-0.1	2,020	0.00%
2019/11/15	2	77.30	1	77.30	77.20	1	2,017	0.05%
2019/11/05	0	0.00	1	74.10	74.20	-1	1,979	-0.05%
2019/11/04	1	73.50	1	73.90	73.90	0	1,986	0.00%
2019/11/01	1	72.90	0	0.00	73.10	1	2,007	0.05%
2019/10/30	0	0.00	0.1	73.00	73.20	-0.1	2,023	0.00%
2019/10/29	0.3	72.00	0	0.00	72.10	0.3	2,012	0.02%
2019/10/22	0.3	72.50	0	0.00	72.50	0.3	1,903	0.02%
2019/10/16	1	70.60	1	70.90	70.70	0	1,772	0.00%
2019/10/09	0	0.00	2	69.90	69.60	-2	1,771	-0.11%
2019/09/24	2	68.10	0	0.00	68.10	2	1,866	0.11%
2019/08/21	3	68.60	0	0.00	68.90	3	2,152	0.14%
2019/08/16	0	0.00	1	68.80	68.80	-1	2,095	-0.05%
2019/08/12	0	0.00	0.6	64.50	64.10	-0.6	1,925	-0.03%
2019/07/25	6	66.55	0	0.00	66.60	6	1,921	0.31%
2019/07/10	0	0.00	1	68.50	68.80	-1	1,943	-0.05%
2019/07/05	10	70.95	0	0.00	70.50	10	1,928	0.52%
2019/05/23	0	0.00	1	69.40	68.70	-1	1,223	-0.08%
2019/05/09	2	70.10	0	0.00	70.00	2	1,141	0.18%
2019/05/03	1	74.30	0	0.00	74.20	1	1,094	0.09%
2019/04/26	0	0.00	0.1	74.80	74.30	-0.1	1,054	-0.01%
2019/03/14	0	0.00	1	81.10	81.00	-1	945	-0.11%
2019/03/13	0.4	80.60	0	0.00	81.10	0.4	963	0.04%
2019/03/12	0.2	79.90	0	0.00	80.40	0.2	979	0.02%
2019/03/11	0.3	79.50	0	0.00	79.40	0.3	999	0.03%
2019/03/08	0	0.00	0.3	80.80	80.70	-0.3	1,046	-0.03%
2019/03/07	0.2	81.50	0	0.00	81.40	0.2	1,115	0.02%
2019/03/06	0.1	81.80	0	0.00	81.90	0.1	1,135	0.01%
2019/02/21	0	0.00	0.2	82.50	82.60	-0.2	1,120	-0.02%
2019/02/19	0.1	81.50	0	0.00	81.50	0.1	1,118	0.00%
2019/02/18	0	0.00	0.1	81.40	81.40	-0.1	1,162	-0.01%
2019/02/14	0.1	81.30	0	0.00	81.70	0.1	1,173	0.01%
2019/02/12	0.1	81.60	0	0.00	81.60	0.1	1,171	0.00%
2019/02/11	0.1	81.70	0	0.00	81.80	0.1	1,183	0.01%
2019/01/30	0	0.00	0.1	81.60	82.00	-0.1	1,188	-0.01%
2019/01/28	0.3	81.60	0	0.00	81.60	0.3	1,197	0.03%
2018/11/21	0	0.00	1	83.00	83.60	-1	2,726	-0.04%
2018/11/19	1	84.60	0	0.00	84.20	1	2,992	0.03%
2018/11/16	0	0.00	1	82.50	82.70	-1	3,008	-0.03%
2018/11/15	87	84.90	86	83.54	82.70	1	3,043	0.03%
2018/09/26	0	0.00	2	59.80	59.90	-2	3,360	-0.06%
2018/09/11	2	56.50	0	0.00	56.80	2	3,432	0.06%
2018/09/05	0	0.00	3	61.50	59.30	-3	3,500	-0.09%
2018/08/28	0	0.00	1	61.90	61.50	-1	3,611	-0.03%
2018/08/16	0	0.00	1	62.70	62.90	-1	3,766	-0.03%
2018/07/31	3	58.00	0	0.00	58.60	3	3,883	0.08%
2018/07/16	1	62.50	0	0.00	62.60	1	3,682	0.03%
2018/07/09	0	0.00	1	60.80	61.60	-1	3,855	-0.03%
2018/07/03	0	0.00	1	61.00	60.70	-1	4,130	-0.02%
2018/06/13	0	0.00	3	61.80	62.10	-3	5,182	-0.06%
2018/06/01	0	0.00	2	61.80	62.40	-2	5,906	-0.03%
2018/05/30	10	61.60	0	0.00	61.40	10	5,995	0.17%
2018/05/29	2	62.70	2	62.40	62.70	0	6,012	0.00%
2018/05/17	0	0.00	1	59.80	59.70	-1	6,050	-0.02%
2018/05/16	3	60.00	0	0.00	60.00	3	6,008	0.05%
2018/05/15	20	58.80	0	0.00	58.60	20	5,886	0.34%
2018/05/09	0	0.00	1	58.20	58.20	-1	5,944	-0.02%
2018/05/04	1	57.20	0	0.00	57.00	1	5,920	0.02%
2018/05/03	0	0.00	1	58.00	57.60	-1	5,916	-0.02%
2018/05/02	0	0.00	1	57.80	58.80	-1	5,917	-0.02%
2018/04/30	1	57.30	0	0.00	57.70	1	5,881	0.02%
2018/04/25	0	0.00	5	57.60	57.80	-5	5,887	-0.08%
2018/04/13	0	0.00	2	58.90	58.60	-2	5,943	-0.03%
2018/04/12	0	0.00	2	58.80	58.60	-2	5,904	-0.03%
2018/04/11	0	0.00	1	58.30	58.10	-1	5,899	-0.02%
2018/04/10	0	0.00	3	58.40	58.50	-3	5,854	-0.05%
2018/04/09	0	0.00	6	58.20	58.50	-6	5,787	-0.10%
2018/04/02	2	56.60	0	0.00	56.30	2	5,594	0.04%
2018/03/31	0	0.00	1	56.80	56.40	-1	5,597	-0.02%
2018/03/30	2	55.80	0	0.00	56.40	2	5,566	0.04%
2018/03/29	4	56.95	0	0.00	56.30	4	5,495	0.07%
2018/03/28	1	56.10	1	56.70	57.00	0	5,485	0.00%
2018/03/27	18	58.87	6	57.75	57.00	12	5,392	0.22%
2018/03/26	0	0.00	5	58.00	58.00	-5	4,942	-0.10%
2018/03/23	2	56.20	5	56.30	58.90	-3	4,854	-0.06%
2018/03/21	4	59.20	0	0.00	59.10	4	4,534	0.09%
2018/03/20	0	0.00	1	58.10	58.10	-1	4,400	-0.02%
2018/03/19	2	57.20	0	0.00	58.00	2	4,319	0.05%
2018/03/15	0	0.00	18	57.27	57.40	-18	4,157	-0.43%
2018/03/14	0	0.00	1	55.50	55.60	-1	4,021	-0.02%
2018/03/12	9	54.90	2	55.30	55.40	7	3,927	0.18%
2018/03/09	1	54.40	2	54.35	54.20	-1	3,880	-0.03%
2018/03/08	1	55.70	1	54.70	54.70	0	3,864	0.00%
2018/03/05	2	52.00	1	52.40	51.90	1	3,440	0.03%
2018/02/27	2	51.60	8	51.53	51.30	-6	3,205	-0.19%
2018/02/22	0	0.00	1	50.80	50.80	-1	3,327	-0.03%
2018/02/09	1	47.00	0	0.00	47.65	1	4,123	0.02%
2018/02/07	0	0.00	0.2	48.65	48.40	-0.2	4,307	0.00%
2018/02/06	3	47.87	0	0.00	47.30	3	4,428	0.07%
2018/02/02	1	51.00	0	0.00	51.00	1	4,559	0.02%
2018/01/31	2	51.80	0	0.00	51.50	2	4,921	0.04%
2018/01/30	0	0.00	3	52.30	51.60	-3	5,010	-0.06%
2018/01/25	0	0.00	0.5	52.60	52.80	-0.5	4,987	-0.01%
2018/01/22	0.5	52.50	0	0.00	52.60	0.5	5,025	0.01%
2018/01/17	0	0.00	6	52.63	53.10	-6	5,056	-0.12%
2018/01/16	0	0.00	1	53.50	53.40	-1	5,001	-0.02%
2018/01/11	4	52.88	0	0.00	52.00	4	4,944	0.08%
2018/01/09	0.2	51.30	0	0.00	51.50	0.2	4,840	0.00%