潤泰全 (2915)-永豐金-忠孝券商分點個股進出

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▲1.69%
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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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	0	0.00	16	62.37	63.30	-16	2,980	-0.54%
2024/05/09	0.3	62.29	2	62.30	61.90	-1.7	2,902	-0.06%
2024/05/08	7.1	62.26	1	62.20	62.60	6.1	2,873	0.21%
2024/05/07	10.8	63.18	0	0.00	63.00	10.8	2,812	0.38%
2024/05/06	3	63.93	17.2	63.85	63.70	-14.2	2,761	-0.51%
2024/05/03	10.8	63.37	3	63.30	62.60	7.8	2,682	0.29%
2024/05/02	12	63.72	35.8	63.66	63.60	-23.8	2,583	-0.92%
2024/04/26	0.1	60.20	0	0.00	60.10	0.1	2,223	0.01%
2024/04/24	0	0.00	2	60.10	59.60	-2	2,201	-0.09%
2024/04/23	0	0.00	2	59.90	59.80	-2	2,228	-0.09%
2024/04/22	0	0.00	2	59.85	60.00	-2	2,260	-0.09%
2024/04/18	0	0.00	1	59.80	60.00	-1	2,202	-0.05%
2024/04/17	0	0.00	1	58.40	58.60	-1	2,198	-0.05%
2024/04/16	0.2	58.80	1	58.30	58.40	-0.8	2,188	-0.03%
2024/04/15	5	59.80	0	0.00	59.70	5	2,155	0.23%
2024/04/11	1.1	59.60	10	59.70	59.80	-8.9	2,169	-0.41%
2024/04/09	1.1	59.89	0	0.00	59.90	1.1	2,194	0.05%
2024/04/08	0.1	59.30	0	0.00	59.30	0.1	2,262	0.00%
2024/04/02	0.1	60.10	0	0.00	59.90	0.1	2,339	0.01%
2024/03/29	1	59.60	0	0.00	59.40	1	2,356	0.04%
2024/03/21	0	0.00	3	58.60	58.80	-3	2,460	-0.12%
2024/03/20	0	0.00	4	57.90	57.80	-4	2,629	-0.15%
2024/03/12	0	0.00	0.3	60.90	61.20	-0.3	2,524	-0.01%
2024/03/06	10	60.00	1	59.60	60.00	9	2,523	0.36%
2024/03/01	5	59.30	0	0.00	59.50	5	2,552	0.20%
2024/02/22	30	60.70	0	0.00	60.50	30	2,556	1.17%
2024/02/20	20	60.80	0	0.00	60.70	20	2,651	0.75%
2024/02/16	10	60.00	35	60.26	60.40	-25	2,858	-0.87%
2024/02/15	0	60.50	0	0.00	60.20	0	3,005	0.00%
2024/02/02	0.3	60.39	0	0.00	60.50	0.3	2,989	0.01%
2024/01/26	0.1	60.90	0	0.00	61.10	0.1	2,962	0.00%
2024/01/24	0	0.00	10	60.90	60.50	-10	2,979	-0.34%
2024/01/23	10.1	60.00	0	0.00	60.20	10.1	2,989	0.34%
2024/01/22	0.1	60.30	0	0.00	60.10	0.1	2,978	0.00%
2024/01/16	3	61.40	1	61.50	61.10	2	2,902	0.07%
2024/01/15	0.2	62.35	0	62.60	62.20	0.2	2,852	0.01%
2024/01/11	0.4	62.60	0	0.00	62.60	0.4	2,883	0.01%
2024/01/09	5.1	63.00	0	0.00	63.00	5.1	2,973	0.17%
2024/01/08	2.2	63.49	0	0.00	63.20	2.2	2,961	0.07%
2024/01/04	3.4	63.84	0	0.00	63.80	3.4	2,930	0.12%
2024/01/03	0.3	64.43	0	0.00	64.50	0.3	2,926	0.01%
2024/01/02	3.1	65.03	1.5	64.98	64.90	1.6	2,881	0.06%
2023/12/29	4.4	64.04	0	0.00	64.30	4.4	2,801	0.16%
2023/12/28	2	64.00	0.3	63.80	64.10	1.8	2,782	0.06%
2023/12/27	0.4	63.48	4	63.88	63.50	-3.6	2,750	-0.13%
2023/12/26	0	0.00	0.7	63.25	63.40	-0.7	2,721	-0.03%
2023/12/25	0.1	62.81	0.4	63.10	62.80	-0.3	2,719	-0.01%
2023/12/22	0.2	62.60	0	0.00	62.60	0.2	2,713	0.01%
2023/12/21	1.2	62.50	0	0.00	62.50	1.2	2,701	0.04%
2023/12/20	5.2	62.68	0	0.00	62.60	5.2	2,688	0.19%
2023/12/19	0.2	62.60	0	0.00	62.60	0.2	2,667	0.01%
2023/12/18	3.1	63.59	0.6	63.80	63.60	2.5	2,641	0.09%
2023/12/14	4.3	62.92	2	63.30	62.70	2.3	2,470	0.09%
2023/12/13	8	62.20	0	0.00	62.00	8	2,421	0.33%
2023/12/12	0.1	62.30	0	0.00	62.40	0.1	2,424	0.00%
2023/12/11	0.1	63.20	0	0.00	63.50	0.1	2,352	0.00%
2023/12/07	0.2	63.67	8	64.70	63.70	-7.8	2,338	-0.33%
2023/12/06	8	64.54	0.8	64.49	64.50	7.2	2,304	0.31%
2023/12/05	0.4	63.61	17	63.82	63.70	-16.7	2,257	-0.74%
2023/12/04	0.3	63.46	8.4	63.64	63.90	-8.1	2,232	-0.36%
2023/12/01	0.2	62.65	0	0.00	62.70	0.2	2,201	0.01%
2023/11/30	6	62.32	1.4	62.43	63.00	4.7	2,181	0.21%
2023/11/29	10.5	61.70	0	0.00	61.50	10.5	2,132	0.49%
2023/11/28	0.1	61.10	0	0.00	61.50	0.1	2,111	0.00%
2023/11/24	2	61.70	0	0.00	61.40	2	2,108	0.09%
2023/11/23	1.3	61.48	1	61.50	61.90	0.3	2,147	0.01%
2023/11/22	1.4	61.49	0	0.00	61.30	1.4	2,142	0.06%
2023/11/21	7	61.64	0	0.00	61.60	7	2,133	0.33%
2023/11/20	2.4	61.72	0	0.00	61.50	2.4	2,102	0.11%
2023/11/17	1	63.48	10	63.40	63.30	-9	2,026	-0.44%
2023/11/16	11.4	64.48	21.2	64.33	64.00	-9.8	2,018	-0.49%
2023/11/15	11.1	63.02	17.3	63.73	64.80	-6.2	2,009	-0.31%
2023/11/14	2.3	62.28	3	62.04	62.30	-0.7	1,838	-0.04%
2023/11/13	0.5	58.67	0	0.00	58.90	0.5	1,712	0.03%
2023/11/10	0.1	58.30	0	0.00	58.60	0.1	1,729	0.01%
2023/11/09	0.1	58.70	0	0.00	58.60	0.1	1,737	0.01%
2023/11/08	0	0.00	0.6	58.99	58.80	-0.6	1,791	-0.03%
2023/11/07	0.6	58.43	0	0.00	58.30	0.6	1,820	0.03%
2023/11/06	0.1	58.80	0	0.00	58.70	0.1	1,851	0.01%
2023/11/03	0.1	58.50	1.3	58.37	58.70	-1.2	1,908	-0.06%
2023/11/02	0.6	58.01	2	58.20	57.90	-1.4	1,920	-0.07%
2023/11/01	0.4	56.89	0	0.00	56.60	0.4	1,920	0.02%
2023/10/31	1.5	57.09	0.8	57.00	57.20	0.7	1,919	0.04%
2023/10/30	0.2	57.20	0	0.00	57.20	0.2	1,939	0.01%
2023/10/27	0.3	57.30	0	0.00	57.10	0.3	1,961	0.01%
2023/10/26	0.3	57.70	0	0.00	57.10	0.3	1,973	0.02%
2023/10/25	0.1	58.10	0	0.00	58.00	0.1	1,973	0.00%
2023/10/24	0.1	58.00	15	58.10	58.20	-14.9	1,988	-0.75%
2023/10/23	0.2	57.30	0	0.00	57.30	0.2	2,001	0.01%
2023/10/20	2.2	57.65	0	0.00	57.70	2.2	2,020	0.11%
2023/10/19	0.1	58.32	30	58.30	58.00	-29.9	2,050	-1.46%
2023/10/17	0.4	59.32	0	0.00	58.90	0.4	2,007	0.02%
2023/10/16	0.1	59.40	0	0.00	59.40	0.1	2,058	0.00%
2023/10/13	0	0.00	0.9	59.64	59.30	-0.9	2,087	-0.04%
2023/10/12	0.1	59.20	0	59.50	59.20	0.1	2,085	0.00%
2023/10/06	0.3	58.96	0	0.00	59.00	0.3	2,076	0.01%
2023/10/05	0	0.00	4	58.80	58.70	-4	2,089	-0.19%
2023/10/03	0.5	59.29	0	0.00	59.20	0.5	2,109	0.02%
2023/10/02	0.1	58.80	0	0.00	58.60	0.1	2,114	0.00%
2023/09/28	0	0.00	0.3	59.16	58.80	-0.3	2,136	-0.01%
2023/09/27	0.3	58.94	0	0.00	58.40	0.3	2,160	0.01%
2023/09/26	0.1	59.00	0	0.00	58.80	0.1	2,205	0.00%
2023/09/25	0.1	59.20	0	0.00	59.30	0.1	2,214	0.00%
2023/09/21	0	0.00	8	60.00	59.70	-8	2,215	-0.36%
2023/09/20	0.1	60.25	0	0.00	60.50	0.1	2,219	0.01%
2023/09/14	0.1	60.50	0	0.00	60.50	0.1	2,187	0.00%
2023/09/11	0	0.00	1	60.70	61.00	-1	2,250	-0.04%
2023/09/07	0	0.00	0.6	60.80	60.80	-0.6	2,293	-0.03%
2023/09/05	0	0.00	4	61.70	61.90	-4	2,318	-0.17%
2023/09/04	0	0.00	0.1	62.20	62.30	-0.1	2,338	0.00%
2023/09/01	0.5	62.30	0	0.00	61.90	0.5	2,375	0.02%
2023/08/31	2	62.10	0	0.00	62.30	2	2,414	0.08%
2023/08/30	0	0.00	3	61.60	62.00	-3	2,532	-0.12%
2023/08/29	1	61.90	0.3	62.11	62.30	0.7	2,537	0.03%
2023/08/21	3	61.20	0	0.00	60.90	3	2,498	0.12%
2023/08/18	0	59.10	0	0.00	58.90	0	2,458	0.00%
2023/08/17	2	58.47	0	0.00	59.60	2	2,466	0.08%
2023/08/16	0.1	60.10	0	0.00	60.20	0.1	2,440	0.00%
2023/08/15	0	0.00	6.1	60.60	60.90	-6.1	2,422	-0.25%
2023/08/11	0	0.00	0	61.70	61.30	0	2,411	0.00%
2023/08/10	1	59.99	0	0.00	60.10	1	2,394	0.04%
2023/08/09	0.1	61.90	0	0.00	61.80	0.1	2,443	0.00%
2023/08/08	5	62.00	0	0.00	62.20	5	2,391	0.21%
2023/08/07	0	0.00	23	62.20	62.60	-23	2,408	-0.95%
2023/08/04	0	0.00	4	62.20	62.20	-4	2,405	-0.17%
2023/08/02	1	62.20	0.8	62.40	62.50	0.2	2,421	0.01%
2023/08/01	0	0.00	1	62.60	62.70	-1	2,406	-0.04%
2023/07/27	1	62.20	0	0.00	62.10	1	2,392	0.04%
2023/07/25	10	60.70	0	0.00	61.00	10	2,387	0.42%
2023/07/24	1	60.70	0	0.00	61.30	1	2,419	0.04%
2023/07/20	0	0.00	1	62.99	62.50	-1	2,483	-0.04%
2023/07/19	21	61.33	0	0.00	60.80	21	2,503	0.84%
2023/07/18	0	0.00	1	62.00	62.20	-1	2,509	-0.04%
2023/07/14	0	0.00	1	61.00	61.40	-1	2,522	-0.04%
2023/07/13	0	60.90	0	0.00	60.90	0	2,540	0.00%
2023/07/12	10	61.20	2	61.10	61.20	8	2,541	0.31%
2023/07/11	10	62.00	0	0.00	61.80	10	2,548	0.39%
2023/07/10	0	0.00	0.1	61.60	61.50	-0.1	2,568	0.00%
2023/07/04	2	61.70	0.2	62.03	62.50	1.9	2,562	0.07%
2023/06/30	0	0.00	0.1	60.60	60.20	-0.1	2,549	0.00%
2023/06/29	0.3	60.85	0.1	61.00	60.40	0.3	2,569	0.01%
2023/06/28	2	60.60	2	60.75	60.80	0	2,579	0.00%
2023/06/27	1	59.50	0	0.00	59.50	1	2,582	0.04%
2023/06/19	4	59.95	0	0.00	59.80	4	2,647	0.15%
2023/06/16	1	60.10	0	0.00	59.60	1	2,694	0.04%
2023/06/12	0	0.00	3.2	60.50	60.30	-3.2	3,139	-0.10%
2023/06/08	1	61.00	0	0.00	61.10	1	3,131	0.03%
2023/06/07	10.2	61.20	2	60.90	61.40	8.2	3,131	0.26%
2023/06/06	1	60.80	2	60.95	60.90	-1	3,097	-0.03%
2023/06/05	2	60.40	26.1	59.23	60.50	-24.1	3,067	-0.78%
2023/06/02	0	0.00	1	57.70	57.30	-1	2,955	-0.03%
2023/05/31	0	0.00	3	56.43	57.00	-3	2,965	-0.10%
2023/05/30	1	56.30	0	0.00	56.20	1	2,965	0.03%
2023/05/29	0	0.00	1	56.40	56.40	-1	3,006	-0.03%
2023/05/26	0	0.00	0.4	56.30	55.90	-0.4	3,012	-0.01%
2023/05/18	0	0.00	1	56.40	56.10	-1	3,012	-0.03%
2023/05/17	0	0.00	0.2	55.80	55.50	-0.2	3,013	-0.01%
2023/05/15	6.1	54.73	0	0.00	54.70	6.1	3,008	0.20%
2023/05/11	2	56.70	0	0.00	56.70	2	2,945	0.07%
2023/05/09	3	58.63	0	0.00	57.90	3	2,925	0.10%
2023/05/05	0	0.00	2	58.20	58.00	-2	2,922	-0.07%
2023/05/04	0	0.00	1	58.30	58.40	-1	2,950	-0.03%
2023/04/28	2.1	57.86	0	0.00	57.80	2.1	3,084	0.07%
2023/04/27	5	57.60	0	0.00	58.00	5	3,080	0.16%
2023/04/21	5	56.08	0.2	56.40	56.00	4.9	2,856	0.17%
2023/04/20	0	0.00	2	56.50	56.40	-2	2,802	-0.07%
2023/04/19	0.1	57.10	0	0.00	56.70	0.1	2,804	0.00%
2023/04/18	1	57.50	3	57.70	57.20	-2	2,794	-0.07%
2023/04/17	13	58.00	0	0.00	58.00	13	2,807	0.46%
2023/04/14	0	58.20	0	0.00	58.00	0	2,819	0.00%
2023/04/13	10	57.70	0	0.00	58.10	10	2,815	0.36%
2023/04/12	10.1	57.91	0	0.00	58.40	10.1	2,803	0.36%
2023/04/10	0.1	57.10	0	0.00	56.90	0.1	2,807	0.00%
2023/04/06	7	56.69	0	0.00	56.30	7	2,862	0.24%
2023/03/30	2	56.80	0	0.00	56.80	2	3,082	0.06%
2023/03/29	2	56.80	0	0.00	57.10	2	3,300	0.06%
2023/03/27	0	0.00	1	56.80	56.80	-1	3,853	-0.03%
2023/03/24	5	57.00	0	0.00	57.00	5	4,147	0.12%
2023/03/22	13	56.98	0	0.00	57.00	13	4,223	0.31%
2023/03/21	1	57.40	2	56.80	56.80	-1	4,286	-0.02%
2023/03/20	42.2	55.67	39	57.57	55.60	3.2	4,364	0.07%
2023/03/17	74.1	57.73	64	58.51	57.90	10.1	4,349	0.23%
2023/03/16	10	58.70	0	0.00	58.30	10	4,469	0.22%
2023/03/15	23.1	59.11	6	59.18	58.50	17.1	4,473	0.38%
2023/03/14	5	65.00	0	0.00	64.60	5	4,278	0.12%
2023/03/13	0	0.00	1	65.30	65.50	-1	4,489	-0.02%
2023/03/06	7	66.39	29	66.17	66.70	-22	4,661	-0.47%
2023/03/02	0	66.50	1	66.10	66.20	-1	4,796	-0.02%
2023/03/01	3	66.93	0	0.00	66.40	3	4,886	0.06%
2023/02/24	3	67.20	0	0.00	67.60	3	4,899	0.06%
2023/02/21	25	68.00	0	0.00	67.70	25	5,012	0.50%
2023/02/14	0	0.00	23.1	66.99	67.20	-23.1	5,461	-0.42%
2023/02/13	0	65.70	0.1	66.00	66.10	-0.1	5,500	0.00%
2023/02/09	0	0.00	0.1	66.90	66.80	-0.1	5,599	0.00%
2023/02/08	2	66.60	0	0.00	66.60	2	5,621	0.04%
2023/02/06	1	66.40	1	66.30	66.40	0	5,757	0.00%
2023/02/03	0	0.00	0.1	67.53	67.50	-0.1	5,774	0.00%
2023/02/02	0	0.00	19	68.23	67.90	-19	5,809	-0.33%
2023/01/31	20	66.60	2.8	65.40	66.90	17.2	5,928	0.29%
2023/01/30	10	64.65	2	64.60	65.10	8	5,901	0.14%
2023/01/16	0	63.90	0	0.00	63.80	0	5,931	0.00%
2023/01/13	3	64.00	0	0.00	64.00	3	5,991	0.05%
2023/01/12	5	64.30	0	0.00	64.40	5	6,134	0.08%
2023/01/10	10.2	63.90	0	0.00	64.00	10.2	6,318	0.16%
2023/01/09	1	64.00	1	64.60	64.00	0	6,329	0.00%
2023/01/06	5	63.20	1	63.00	63.10	4	6,363	0.06%
2023/01/05	1	64.19	2	63.40	63.30	-1	6,551	-0.01%
2023/01/04	3	64.47	0.2	64.60	64.20	2.8	6,812	0.04%
2023/01/03	0	0.00	3	65.07	65.10	-3	6,868	-0.04%
2022/12/30	1	65.60	2	65.95	65.00	-1	6,950	-0.01%
2022/12/29	1	65.80	0	0.00	65.90	1	6,996	0.01%
2022/12/27	0	0.00	0.1	67.77	67.90	-0.1	7,294	0.00%
2022/12/23	2	66.20	2	66.50	66.70	0	7,274	0.00%
2022/12/22	0	66.90	53	67.38	66.60	-53	7,234	-0.73%
2022/12/21	0	0.00	7	64.23	64.90	-7	7,035	-0.10%
2022/12/20	1	64.13	8	64.61	64.10	-7	6,836	-0.10%
2022/12/19	34	67.35	34	68.21	67.00	0	6,653	0.00%
2022/12/16	27	70.04	25	68.16	68.70	2	6,402	0.03%
2022/12/15	33	69.12	30.1	69.11	69.10	2.9	6,149	0.05%
2022/12/14	4	68.65	0	0.00	69.30	4	6,138	0.07%
2022/12/13	0	67.00	0	0.00	66.90	0	6,097	0.00%
2022/12/12	1	66.90	0	67.30	66.50	1	6,108	0.02%
2022/12/09	10	68.70	10	69.55	68.90	0	6,048	0.00%
2022/12/08	60	69.24	50.4	70.69	69.10	9.6	5,996	0.16%
2022/12/07	39	72.01	30.1	69.95	71.30	9	5,828	0.15%
2022/12/06	19	71.20	31.2	70.16	70.00	-12.2	5,757	-0.21%
2022/12/05	18.5	69.64	10	70.90	70.40	8.5	5,702	0.15%
2022/12/02	5	67.80	0.2	68.00	67.20	4.8	5,566	0.09%
2022/12/01	10	67.50	2	66.70	66.30	8	5,549	0.14%
2022/11/30	0	0.00	0.5	66.00	66.30	-0.5	5,543	-0.01%
2022/11/29	28	66.07	28	65.65	66.10	0	5,555	0.00%
2022/11/28	28	66.00	28	65.32	66.10	0	5,623	0.00%
2022/11/25	33.5	66.10	24	66.73	66.00	9.5	5,670	0.17%
2022/11/24	23	66.76	0	65.79	66.80	23	5,627	0.41%
2022/11/23	0	0.00	1	65.30	65.00	-1	5,536	-0.02%
2022/11/21	1	64.90	1	64.10	64.10	0	5,480	0.00%
2022/11/17	31	64.32	32.1	64.95	63.90	-1.1	5,456	-0.02%
2022/11/16	25	65.20	29.3	66.87	65.20	-4.3	5,409	-0.08%
2022/11/15	32	66.40	33	65.25	67.10	-1	5,317	-0.02%
2022/11/14	1.2	65.15	2.8	64.68	65.00	-1.5	5,222	-0.03%
2022/11/09	1	61.80	0	0.00	61.50	1	5,132	0.02%
2022/11/08	0.7	60.48	1	59.60	61.20	-0.3	5,205	-0.01%
2022/11/04	19	59.57	18.1	59.10	59.60	1	5,279	0.02%
2022/11/03	1	58.50	0	0.00	59.20	1	5,334	0.02%
2022/11/02	17	58.60	17	56.50	58.60	0	5,400	0.00%
2022/10/31	7	55.20	7.1	55.98	55.20	-0.1	5,540	0.00%
2022/10/28	0.2	55.10	1.3	55.94	55.80	-1.1	5,610	-0.02%
2022/10/27	0	0.00	3	54.37	54.80	-3	5,593	-0.05%
2022/10/26	0	0.00	0.2	52.50	52.80	-0.2	5,660	0.00%
2022/10/25	0.2	52.70	1.2	53.81	52.60	-1	6,121	-0.02%
2022/10/24	14.2	52.91	14	54.40	52.90	0.2	6,126	0.00%
2022/10/21	1	54.20	4	53.23	53.70	-3	6,112	-0.05%
2022/10/20	3	52.63	16.2	53.13	53.40	-13.2	6,148	-0.21%
2022/10/19	14.7	52.28	16.2	53.09	52.30	-1.5	6,231	-0.02%
2022/10/18	2.3	51.40	0	0.00	51.40	2.3	6,302	0.04%
2022/10/17	0	0.00	2	50.50	50.90	-2	6,854	-0.03%
2022/10/14	3	51.43	0	0.00	51.00	3	6,956	0.04%
2022/10/13	41	50.63	49	53.01	50.90	-8	7,122	-0.11%
2022/10/12	16	53.18	9.5	53.67	53.60	6.5	6,937	0.09%
2022/10/11	0	0.00	1	50.20	50.10	-1	6,663	-0.02%
2022/10/07	0	0.00	3	50.73	51.00	-3	6,601	-0.05%
2022/10/06	2	50.35	1.5	50.43	50.60	0.5	6,516	0.01%
2022/10/05	5.5	50.15	12	50.24	50.00	-6.5	6,463	-0.10%
2022/10/04	7	49.71	120.2	49.72	49.65	-113.2	6,343	-1.78%	大賣/鉅額交易
2022/10/03	1	50.60	1	50.90	50.30	0	6,162	0.00%
2022/09/29	3	50.60	0	0.00	51.10	3	6,160	0.05%
2022/09/28	0	0.00	1	50.70	50.50	-1	6,156	-0.02%
2022/09/27	4	52.30	0	0.00	52.60	4	6,155	0.06%
2022/09/26	2	51.05	18	51.07	51.40	-16	6,133	-0.26%
2022/09/23	7	52.06	0	0.00	52.10	7	6,099	0.11%
2022/09/22	4	52.00	5	52.32	52.40	-1	6,093	-0.02%
2022/09/21	1	52.70	1	53.00	52.60	0	6,041	0.00%
2022/09/20	1	52.80	1	52.70	52.50	0	5,984	0.00%
2022/09/19	0	0.00	2.1	52.40	52.60	-2.1	5,970	-0.04%
2022/09/16	6	53.08	0.2	53.00	53.30	5.8	5,887	0.10%
2022/09/15	1	54.00	0	0.00	53.70	1	5,850	0.02%
2022/09/14	1	53.81	9.1	54.10	54.10	-8	5,847	-0.14%
2022/09/13	0.2	55.30	0	0.00	55.10	0.2	5,849	0.00%
2022/09/12	1.1	55.28	0	0.00	55.10	1.1	5,862	0.02%
2022/09/08	0.1	54.98	0.2	55.10	54.90	-0.1	5,858	0.00%
2022/09/07	3.3	56.01	0	0.00	55.20	3.3	5,795	0.06%
2022/09/06	1.1	57.87	1	57.20	57.90	0.1	5,722	0.00%
2022/09/05	1.1	60.37	1	59.40	59.40	0.1	5,698	0.00%
2022/09/02	34.1	60.20	3	60.80	60.10	31.1	5,705	0.54%
2022/09/01	3.1	62.50	3	62.00	62.50	0.1	5,643	0.00%
2022/08/31	0	65.80	1	65.50	65.40	-1	5,586	-0.02%
2022/08/30	0.1	66.15	0	0.00	66.00	0.1	5,581	0.00%
2022/08/29	0	64.80	0	0.00	65.30	0	5,569	0.00%
2022/08/25	0.1	64.90	0	0.00	65.00	0.1	5,496	0.00%
2022/08/24	0.1	64.96	0	0.00	65.00	0.1	5,491	0.00%
2022/08/23	0.1	65.37	2	65.50	65.20	-1.9	5,494	-0.04%
2022/08/22	0	0.00	1.2	65.92	66.40	-1.2	5,526	-0.02%
2022/08/19	0.1	65.64	0	0.00	65.80	0.1	5,520	0.00%
2022/08/18	0.2	65.80	0	0.00	66.00	0.2	5,506	0.00%
2022/08/17	0	0.00	1	66.00	66.30	-1	5,508	-0.02%
2022/08/16	39.1	66.28	25	66.44	66.30	14.1	5,509	0.26%
2022/08/15	26	69.01	26.2	66.84	68.70	-0.2	5,406	0.00%
2022/08/12	6.1	65.29	6	63.60	65.30	0.1	5,302	0.00%
2022/08/11	0.2	63.10	2	63.24	63.70	-1.8	5,286	-0.03%
2022/08/10	1	60.70	3	62.10	61.00	-2	5,273	-0.04%
2022/08/09	0	0.00	0.5	60.60	60.70	-0.5	5,321	-0.01%
2022/08/08	12.3	64.98	2	65.04	64.50	10.3	5,342	0.19%
2022/08/04	1.1	63.53	1	63.60	63.70	0.1	5,441	0.00%
2022/08/03	7	65.17	1	64.80	65.00	6	5,496	0.11%
2022/08/02	5.1	65.44	2	64.95	65.90	3.1	5,716	0.05%
2022/08/01	2.1	61.89	9.1	62.33	65.50	-7	6,231	-0.11%
2022/07/29	3.1	61.60	3.4	61.60	61.60	-0.3	5,753	-0.01%
2022/07/28	3.1	69.42	10	68.70	68.40	-7	5,718	-0.12%
2022/07/27	19	68.84	19	68.65	69.10	0	5,796	0.00%
2022/07/26	26.1	69.52	25	68.44	69.30	1	5,796	0.02%
2022/07/25	22.4	67.67	35	67.07	67.90	-12.6	5,627	-0.22%
2022/07/22	57.3	66.02	31.1	65.33	66.60	26.2	5,429	0.48%
2022/07/21	2.1	65.70	0	0.00	65.70	2.1	5,007	0.04%
2022/07/20	9.2	77.39	8.5	75.71	72.90	0.7	4,995	0.01%
2022/07/19	2.2	80.18	2	80.90	80.90	0.2	4,811	0.00%
2022/07/18	0.3	80.50	0	0.00	80.50	0.3	4,803	0.01%
2022/07/15	11	78.40	10	78.50	78.30	1	4,784	0.02%
2022/07/13	1.1	77.03	8	78.20	78.00	-6.9	4,809	-0.14%
2022/07/11	0.1	77.90	0	0.00	77.60	0.1	4,875	0.00%
2022/07/07	0.2	75.95	0	0.00	75.80	0.2	4,868	0.01%
2022/07/01	6	74.28	0	0.00	73.50	6	5,045	0.12%
2022/06/30	1	77.51	0	0.00	77.60	1	4,978	0.02%
2022/06/29	1.2	79.38	0	0.00	79.80	1.2	4,966	0.02%
2022/06/28	0.1	80.22	12	79.61	80.00	-11.9	4,983	-0.24%
2022/06/27	0.1	81.00	0	0.00	80.80	0.1	5,006	0.00%
2022/06/23	2	78.40	2	78.30	78.20	0	5,069	0.00%
2022/06/22	6	79.38	6	79.10	79.10	0	5,110	0.00%
2022/06/20	0.2	80.57	1.3	79.96	78.80	-1.1	5,159	-0.02%
2022/06/17	0.4	82.46	2	81.50	82.60	-1.7	5,198	-0.03%
2022/06/16	1	83.10	10	84.13	82.40	-9	5,186	-0.17%
2022/06/14	6	82.78	5	83.60	84.00	1	5,223	0.02%
2022/06/13	1	84.40	1.1	84.67	84.00	-0.1	5,256	0.00%
2022/06/10	1	86.10	11	86.56	87.20	-10	5,238	-0.19%
2022/06/09	0.2	86.20	1.1	86.20	86.00	-0.9	5,240	-0.02%
2022/06/07	0	0.00	1.3	84.77	85.00	-1.3	5,310	-0.02%
2022/06/02	0.4	84.60	2.2	84.55	84.40	-1.8	5,475	-0.03%
2022/06/01	10.5	85.79	0.4	85.54	85.10	10.1	5,590	0.18%
2022/05/31	0.4	85.20	3.2	85.11	85.10	-2.8	5,623	-0.05%
2022/05/30	0	0.00	3	84.72	85.10	-3	5,656	-0.05%
2022/05/27	0.5	83.10	1	82.80	83.20	-0.5	5,653	-0.01%
2022/05/26	0	82.60	10	82.80	81.80	-10	5,707	-0.18%
2022/05/25	1	81.80	0	0.00	82.30	1	5,806	0.02%
2022/05/24	3	82.27	0	0.00	81.50	3	6,042	0.05%
2022/05/23	1	83.10	0	0.00	83.20	1	6,136	0.02%
2022/05/19	11.1	81.57	0	0.00	81.90	11.1	6,341	0.18%
2022/05/18	14.2	84.54	0	0.00	84.10	14.2	6,319	0.22%
2022/05/17	3.1	81.70	2	82.16	83.80	1	6,370	0.02%
2022/05/16	3	82.99	0	0.00	81.00	3	6,264	0.05%
2022/05/13	4	82.70	9	82.37	82.90	-5	6,165	-0.08%
2022/05/12	2.1	83.35	13	83.63	82.00	-10.9	6,064	-0.18%
2022/05/11	38	86.81	19.1	88.41	86.50	18.9	5,834	0.32%
2022/05/10	32.1	87.76	35	88.41	87.60	-2.9	5,686	-0.05%
2022/05/09	38.4	92.97	26	93.76	91.00	12.4	5,402	0.23%
2022/05/06	0.1	101.00	0	0.00	101.00	0.1	4,760	0.00%
2022/05/05	2.1	112.00	0	0.00	112.00	2.1	4,785	0.04%
2022/05/04	19.1	123.88	20	119.10	124.00	-0.9	4,793	-0.02%
2022/05/03	19	118.95	19.2	115.61	119.50	-0.2	4,695	0.00%
2022/04/29	0	0.00	2	115.50	115.50	-2	4,632	-0.04%
2022/04/28	0.1	112.00	0.3	112.00	112.00	-0.2	4,635	-0.01%
2022/04/27	33.1	108.74	24	110.33	112.50	9.1	4,626	0.20%
2022/04/26	1	110.50	20	109.00	110.50	-19	4,485	-0.42%
2022/04/25	25.1	100.30	0	0.00	100.50	25.1	4,396	0.57%
2022/04/21	1	103.50	1	103.50	103.50	0	4,470	0.00%
2022/04/20	1	103.00	0	0.00	103.50	1	4,502	0.02%
2022/04/19	10.4	103.00	10	104.00	103.00	0.4	4,538	0.01%
2022/04/18	12.1	102.92	0	0.00	102.00	12.1	4,632	0.26%
2022/04/15	0.1	106.00	1	105.50	106.00	-1	4,564	-0.02%
2022/04/14	0	0.00	4	107.50	107.50	-4	4,598	-0.09%
2022/04/13	0.1	108.00	0	0.00	108.50	0.1	4,682	0.00%
2022/04/12	12	107.79	3.1	107.99	107.00	8.9	4,665	0.19%
2022/04/11	2	113.75	0	0.00	113.00	2	4,572	0.04%
2022/04/08	1	114.50	0	0.00	116.00	1	4,553	0.02%
2022/04/07	5	114.80	0.2	116.00	114.50	4.8	4,569	0.11%
2022/04/06	1	116.00	0	0.00	117.50	1	4,541	0.02%
2022/04/01	0	0.00	14.2	116.64	116.50	-14.2	4,530	-0.31%
2022/03/31	2	116.00	2	115.50	116.00	0	4,530	0.00%
2022/03/30	4.1	117.77	3	118.50	117.50	1.1	4,582	0.02%
2022/03/29	1	115.50	1	117.00	117.50	0	4,686	0.00%
2022/03/28	0	0.00	0.1	115.00	116.00	-0.1	4,814	0.00%
2022/03/25	2	118.00	0.2	118.50	118.00	1.8	4,995	0.04%
2022/03/24	1	116.50	1	115.50	116.00	0	5,080	0.00%
2022/03/23	0.1	115.00	4	114.63	115.50	-3.9	5,195	-0.08%
2022/03/22	1.1	114.44	0	0.00	114.50	1.1	5,189	0.02%
2022/03/18	1	109.00	0	0.00	108.50	1	5,182	0.02%
2022/03/16	1	103.50	0	0.00	104.50	1	5,235	0.02%
2022/03/15	1	106.50	0	0.00	106.00	1	5,194	0.02%
2022/03/11	3	107.00	5.7	108.03	108.50	-2.7	5,224	-0.05%
2022/03/10	7	110.00	2	111.00	110.00	5	5,234	0.10%
2022/03/09	20	105.50	16.1	106.55	107.00	3.9	5,237	0.08%
2022/03/08	5.1	107.27	15.3	108.03	103.50	-10.3	5,279	-0.19%
2022/03/07	1.1	110.46	0	0.00	109.50	1.1	5,186	0.02%
2022/03/04	12	114.88	10.4	116.70	115.00	1.6	5,094	0.03%
2022/03/03	9	117.50	19	116.71	117.50	-10	5,115	-0.20%
2022/03/02	9.1	116.42	26	115.23	116.00	-16.9	5,103	-0.33%
2022/03/01	51	114.76	48	113.77	115.00	3	5,084	0.06%
2022/02/25	29.3	114.41	23	116.67	115.00	6.3	5,061	0.12%
2022/02/24	28.6	115.28	11.6	116.13	113.00	17	5,019	0.34%
2022/02/23	24.3	116.53	12	113.79	117.50	12.3	4,797	0.26%
2022/02/22	25.6	112.76	53.4	111.69	112.00	-27.8	4,706	-0.59%
2022/02/21	3.1	109.64	1.3	109.83	113.00	1.8	4,609	0.04%
2022/02/18	4	106.50	2	107.75	108.00	2	4,520	0.04%
2022/02/17	21	104.81	3.1	106.50	107.00	17.9	4,518	0.40%
2022/02/15	0	0.00	22	102.55	102.00	-22	4,479	-0.49%
2022/02/14	0	99.80	13	100.00	100.00	-13	4,450	-0.29%
2022/02/08	0	0.00	14	99.38	99.50	-14	4,476	-0.31%
2022/02/07	3	97.87	0	0.00	98.80	3	4,483	0.07%
2022/01/24	1	94.40	1	94.00	95.90	0	4,658	0.00%
2022/01/21	2	96.85	1	96.00	96.10	1	4,708	0.02%
2022/01/20	13	98.36	2.1	98.92	98.70	10.9	4,720	0.23%
2022/01/19	12	99.93	0	0.00	99.20	12	4,873	0.25%
2022/01/17	1	100.00	4	100.25	102.00	-3	5,044	-0.06%
2022/01/14	12	100.51	1	100.00	100.00	11	5,128	0.21%
2022/01/13	1	101.50	5	102.00	102.50	-4	5,120	-0.08%
2022/01/12	10	100.75	0	0.00	101.50	10	5,128	0.20%
2022/01/11	1.2	102.66	54.3	101.75	102.50	-53.1	5,114	-1.04%
2022/01/10	2	98.35	0.1	99.70	99.30	2	5,035	0.04%
2022/01/07	4	99.03	0.4	99.20	98.90	3.6	5,042	0.07%
2022/01/06	1	99.50	0	0.00	100.50	1	5,016	0.02%
2022/01/05	3	98.50	0	0.00	98.80	3	5,041	0.06%
2022/01/03	0	0.00	2	97.30	97.40	-2	5,126	-0.04%
2021/12/30	1	97.60	12	97.48	97.50	-11	5,151	-0.21%
2021/12/29	12	96.98	9	97.43	97.20	3	5,228	0.06%
2021/12/28	2	95.90	0.1	96.20	96.20	2	5,276	0.04%
2021/12/27	0	0.00	0.1	96.20	96.10	-0.1	5,496	0.00%
2021/12/24	2	97.00	13.1	96.23	96.30	-11.1	5,611	-0.20%
2021/12/22	6	95.30	0	0.00	94.10	6	5,572	0.11%
2021/12/21	1.1	95.53	1	96.30	96.30	0.1	5,570	0.00%
2021/12/20	0.1	93.20	0	0.00	94.20	0.1	5,722	0.00%
2021/12/17	11.1	92.65	0	0.00	93.40	11.1	5,685	0.20%
2021/12/16	1	93.50	0	0.00	93.10	1	5,844	0.02%
2021/12/15	12	92.93	35	93.65	94.20	-23	6,185	-0.37%
2021/12/14	0	0.00	5.1	93.30	92.50	-5.1	6,310	-0.08%
2021/12/13	8.3	94.75	0	0.00	93.50	8.3	6,365	0.13%
2021/12/10	2.1	96.00	0	0.00	95.80	2.1	6,527	0.03%
2021/12/08	2.1	98.34	0	0.00	97.70	2.1	6,843	0.03%
2021/12/07	0.1	98.10	0	0.00	98.60	0.1	6,889	0.00%
2021/12/06	1	96.30	0	0.00	96.50	1	6,922	0.01%
2021/12/03	0.3	97.07	8.8	96.84	97.10	-8.5	6,968	-0.12%
2021/12/02	10.1	98.00	0	0.00	97.10	10.1	6,977	0.14%
2021/12/01	5	100.50	0	0.00	100.00	5	7,010	0.07%
2021/11/30	0.1	101.50	42	101.71	100.00	-41.9	7,034	-0.60%
2021/11/29	3.1	98.34	22	99.27	99.10	-18.9	7,095	-0.27%
2021/11/26	2	101.75	1	102.00	100.50	1	7,131	0.01%
2021/11/25	6	102.50	7	102.50	103.00	-1	7,181	-0.01%
2021/11/23	4.8	104.96	10	106.40	104.00	-5.2	7,182	-0.07%
2021/11/22	0.2	105.54	1	106.07	106.50	-0.8	7,119	-0.01%
2021/11/19	0	0.00	0.1	109.00	107.50	-0.1	7,089	0.00%
2021/11/16	1.1	108.05	0	0.00	109.00	1.1	7,030	0.01%
2021/11/15	2.1	108.57	0.5	109.80	110.50	1.6	7,020	0.02%
2021/11/12	0.1	105.00	2	105.00	105.00	-1.9	6,951	-0.03%
2021/11/09	0	0.00	1.1	103.55	103.50	-1.1	7,149	-0.02%
2021/11/08	0	102.00	13.2	103.23	102.50	-13.1	7,157	-0.18%
2021/11/05	0.1	102.00	1	101.50	102.00	-0.9	7,166	-0.01%
2021/11/04	1	104.50	0	0.00	104.50	1	7,128	0.01%
2021/11/03	1	105.00	11	107.00	106.00	-10	7,109	-0.14%
2021/11/02	0.1	106.50	7	104.64	104.00	-6.9	7,065	-0.10%
2021/11/01	11	109.77	12	111.04	110.00	-1	6,976	-0.01%
2021/10/29	6	108.08	3.1	105.86	108.50	2.9	6,886	0.04%
2021/10/28	12.1	104.70	69	103.48	104.50	-57	6,811	-0.84%
2021/10/27	13.2	102.90	135	100.96	104.00	-121.8	6,774	-1.80%	大賣/鉅額交易
2021/10/26	1	98.00	50	99.32	98.80	-49	6,607	-0.74%
2021/10/25	26	93.15	56	93.56	93.20	-30	6,519	-0.46%
2021/10/22	2	94.00	34.1	91.64	93.90	-32.1	6,455	-0.50%
2021/10/21	0	0.00	0.5	89.31	89.80	-0.5	6,409	-0.01%
2021/10/20	0	0.00	0.8	88.75	88.80	-0.8	6,408	-0.01%
2021/10/19	1.1	88.61	0	0.00	88.50	1.1	6,448	0.02%
2021/10/15	0	0.00	0	88.30	87.70	0	6,418	0.00%
2021/10/13	11.2	85.91	1	85.00	85.80	10.2	6,473	0.16%
2021/10/12	1.3	89.82	0	0.00	88.00	1.3	6,377	0.02%
2021/10/08	3.2	90.66	2.4	90.56	90.60	0.8	6,330	0.01%
2021/10/07	2	89.90	3.9	90.23	90.00	-1.9	6,285	-0.03%
2021/10/06	4	89.65	6.4	89.99	89.30	-2.4	6,285	-0.04%
2021/10/05	12	89.19	2.9	89.40	89.20	9.1	6,247	0.15%
2021/10/04	57.2	91.93	7	91.43	89.70	50.2	6,383	0.79%
2021/10/01	9.1	124.29	9.5	123.87	124.00	-0.4	6,331	-0.01%
2021/09/30	5	127.20	5	127.10	128.00	0	6,261	0.00%
2021/09/29	1	125.00	1	124.00	123.50	0	6,174	0.00%
2021/09/28	34.4	123.17	44	123.06	125.00	-9.6	6,113	-0.16%
2021/09/27	13.2	120.56	15.7	128.73	120.50	-2.5	5,939	-0.04%
2021/09/24	5.1	132.40	10	133.80	132.00	-4.9	5,575	-0.09%
2021/09/23	42	132.51	42	131.11	133.50	0	5,454	0.00%
2021/09/22	25.9	132.91	18	134.03	131.50	7.9	5,182	0.15%
2021/09/17	10	143.85	9	140.56	146.00	1	4,843	0.02%
2021/09/16	5	138.00	7	138.29	138.00	-2	4,705	-0.04%
2021/09/15	63.1	140.92	59	141.83	138.00	4.1	4,610	0.09%
2021/09/14	10.1	134.07	6	130.77	135.50	4.1	4,370	0.09%
2021/09/13	6	129.41	10	131.35	129.50	-4	4,221	-0.09%
2021/09/10	4	129.00	0.1	127.00	129.50	3.9	4,038	0.10%
2021/09/09	4	122.00	3	123.00	125.00	1	3,986	0.03%
2021/09/08	3.2	122.39	2	121.00	121.50	1.2	3,926	0.03%
2021/09/07	3	125.00	2.1	123.72	125.50	0.9	3,840	0.02%
2021/09/06	76.1	120.62	72	122.75	121.50	4.1	3,781	0.11%
2021/09/03	1.6	116.54	0	0.00	117.00	1.6	3,655	0.04%
2021/09/02	18	115.11	13.6	113.76	116.00	4.5	3,598	0.12%
2021/09/01	4.1	114.35	3.1	115.77	117.00	1	3,509	0.03%
2021/08/31	0.1	106.50	13	108.23	111.00	-12.9	3,391	-0.38%
2021/08/30	2	104.50	2.6	105.00	105.50	-0.6	3,298	-0.02%
2021/08/27	1.2	101.00	16	102.03	102.50	-14.9	3,244	-0.46%
2021/08/26	0	0.00	0	100.00	100.50	0	3,221	0.00%
2021/08/25	1.3	99.31	1	99.10	99.60	0.3	3,237	0.01%
2021/08/24	0	0.00	0.1	98.00	98.40	-0.1	3,232	0.00%
2021/08/20	0.3	95.50	1	96.10	95.00	-0.8	3,223	-0.02%
2021/08/19	5.1	96.40	0	0.00	95.60	5.1	3,215	0.16%
2021/08/17	1.2	99.66	0	0.00	98.10	1.2	3,157	0.04%
2021/08/16	1	104.00	2	101.75	102.00	-1	3,112	-0.03%
2021/08/13	3.4	101.09	3.8	102.91	102.50	-0.4	3,082	-0.01%
2021/08/12	0.2	95.90	0	0.00	98.20	0.2	2,985	0.01%
2021/08/11	0.7	94.90	4	96.20	96.60	-3.3	3,004	-0.11%
2021/08/10	1	94.10	0	93.60	93.00	1	3,018	0.03%
2021/08/09	0	0.00	1	92.10	93.90	-1	3,103	-0.03%
2021/08/05	1.4	94.27	0.4	93.90	93.80	1	3,263	0.03%
2021/08/04	0.2	96.10	3.2	95.72	95.30	-3	3,365	-0.09%
2021/08/03	10	95.40	0	0.00	95.60	10	3,470	0.29%
2021/07/30	2.3	98.00	0.4	98.47	98.00	1.9	3,496	0.05%
2021/07/29	5.4	98.72	4	99.10	98.70	1.4	3,513	0.04%
2021/07/28	5	96.72	11	96.14	96.60	-6	3,538	-0.17%
2021/07/27	1.8	100.64	0	0.00	99.00	1.8	3,565	0.05%
2021/07/26	1.4	103.06	1.1	104.05	103.00	0.3	3,548	0.01%
2021/07/23	3.2	98.49	1	98.40	102.00	2.2	3,488	0.06%
2021/07/22	3.2	98.21	1	98.10	98.10	2.2	3,418	0.06%
2021/07/21	0.3	98.00	0	0.00	97.60	0.3	3,421	0.01%
2021/07/20	2.5	97.59	2	98.00	97.80	0.5	3,494	0.01%
2021/07/19	7.4	98.57	6	98.28	98.20	1.4	3,473	0.04%
2021/07/16	0.2	97.50	0	0.00	98.00	0.2	3,494	0.01%
2021/07/15	1.5	96.99	0	0.00	97.20	1.5	3,513	0.04%
2021/07/14	1.2	95.30	0	0.00	95.80	1.2	3,539	0.03%
2021/07/13	0.3	98.00	0	0.00	96.10	0.3	3,629	0.01%
2021/07/12	1.4	97.53	1	97.20	98.20	0.4	3,627	0.01%
2021/07/09	26.3	97.67	25.1	99.45	97.70	1.1	3,592	0.03%
2021/07/08	0.8	95.54	14.2	97.97	99.00	-13.5	3,394	-0.40%
2021/07/07	0.3	90.09	5.3	90.47	90.00	-5	3,301	-0.15%
2021/07/06	0.4	88.25	0	0.00	87.90	0.4	3,262	0.01%
2021/07/05	0.6	88.20	3	87.87	87.70	-2.4	3,278	-0.07%
2021/07/02	10.2	88.11	0	0.00	87.90	10.2	3,401	0.30%
2021/07/01	0.2	88.10	1	88.00	88.10	-0.8	3,418	-0.02%
2021/06/30	0.2	87.90	0	0.00	87.90	0.2	3,444	0.00%
2021/06/29	0.2	88.60	13	88.46	87.90	-12.9	3,493	-0.37%
2021/06/28	11.2	88.08	10	88.40	88.80	1.2	3,503	0.03%
2021/06/25	0.2	85.30	10	86.50	86.50	-9.8	3,497	-0.28%
2021/06/24	0.2	84.30	0	0.00	85.20	0.2	3,737	0.01%
2021/06/23	0.2	83.40	0	0.00	84.20	0.2	3,779	0.01%
2021/06/21	0.2	82.90	0	0.00	82.20	0.2	4,024	0.00%
2021/06/18	0.2	83.90	0	0.00	83.00	0.2	4,042	0.00%
2021/06/17	0.2	84.60	0	0.00	84.50	0.2	4,042	0.00%
2021/06/16	5.2	84.89	0	0.00	84.90	5.2	4,174	0.12%
2021/06/15	0.2	84.30	0	0.00	84.80	0.2	4,225	0.00%
2021/06/11	0	83.50	0	0.00	83.80	0	4,265	0.00%
2021/06/10	0.3	82.90	0	0.00	83.20	0.3	4,306	0.01%
2021/06/09	0.3	82.80	10	82.80	82.90	-9.8	4,341	-0.22%
2021/06/08	0.2	83.50	0	0.00	83.10	0.2	4,370	0.00%
2021/06/07	0.3	83.20	0	0.00	83.20	0.3	4,463	0.01%
2021/06/03	0.2	83.60	0	0.00	84.30	0.2	4,557	0.00%
2021/06/02	0	0.00	1	83.60	83.40	-1	4,595	-0.02%
2021/06/01	0.3	83.00	0	0.00	83.30	0.3	4,589	0.01%
2021/05/31	0.3	83.30	3.4	83.22	82.90	-3.1	4,651	-0.07%
2021/05/27	1	82.30	1	82.70	82.30	0	4,708	0.00%
2021/05/24	0.2	82.20	0	0.00	82.70	0.2	4,794	0.00%
2021/05/21	9.2	82.00	0	0.00	82.20	9.2	4,866	0.19%
2021/05/18	0.2	80.00	0	0.00	81.80	0.2	4,954	0.00%
2021/05/17	0.2	81.60	1	82.00	78.20	-0.8	4,939	-0.02%
2021/05/14	23.2	83.99	4	84.10	82.90	19.2	4,847	0.40%
2021/05/13	0.2	79.80	0	0.00	81.10	0.2	4,728	0.00%
2021/05/12	28.6	81.06	24	80.27	81.70	4.6	4,657	0.10%
2021/05/11	1	88.50	2	90.00	86.50	-1	4,518	-0.02%
2021/05/10	1.4	88.53	0.3	88.30	88.80	1	4,399	0.02%
2021/05/07	0.2	85.40	0	0.00	86.00	0.2	4,331	0.00%
2021/05/05	0.2	83.00	0	0.00	84.90	0.2	4,280	0.00%
2021/05/04	0	0.00	2	83.70	83.20	-2	4,211	-0.05%
2021/05/03	1.2	85.27	7	85.91	85.50	-5.8	4,142	-0.14%
2021/04/29	0.2	85.70	0	0.00	85.20	0.2	4,102	0.00%
2021/04/28	0.2	86.60	1	86.50	86.20	-0.9	4,075	-0.02%
2021/04/27	0.2	86.63	1.3	87.11	86.80	-1.1	4,072	-0.03%
2021/04/26	0.6	86.66	0	0.00	86.80	0.6	4,042	0.01%
2021/04/23	0	0.00	0.6	83.20	83.90	-0.6	3,948	-0.02%
2021/04/22	2	84.05	1	84.80	82.80	1	3,936	0.03%
2021/04/21	0.4	83.20	3.2	83.76	83.90	-2.9	3,854	-0.07%
2021/04/20	0.3	82.96	13.1	83.10	83.40	-12.8	3,839	-0.33%
2021/04/19	14.2	82.20	1.1	82.92	82.30	13.1	3,822	0.34%
2021/04/16	0.2	80.20	25	80.19	80.40	-24.9	3,714	-0.67%
2021/04/15	0.2	79.60	0	0.00	80.20	0.2	3,689	0.01%
2021/04/13	0.2	79.80	2	80.50	79.20	-1.9	3,647	-0.05%
2021/04/12	2	78.80	0	0.00	79.40	2	3,614	0.06%
2021/04/07	1	79.30	1	79.10	79.20	0	3,420	0.00%
2021/04/06	0.2	79.10	5	79.16	79.20	-4.8	3,404	-0.14%
2021/04/01	6.2	79.18	0	0.00	79.10	6.2	3,361	0.18%
2021/03/31	10	79.10	0	0.00	79.70	10	3,306	0.30%
2021/03/30	2	78.50	0	0.00	78.40	2	3,270	0.06%
2021/03/29	221.4	77.40	21	77.30	78.70	200.4	3,233	6.20%	大買/鉅額交易
2021/03/26	1	80.30	69	80.13	80.30	-68	2,985	-2.28%
2021/03/25	21	79.91	73	78.53	80.10	-52	2,951	-1.76%
2021/03/24	126	80.08	3.6	81.18	80.10	122.4	2,915	4.20%	大買/鉅額交易
2021/03/23	13	83.28	8	81.50	83.40	5	2,719	0.18%
2021/03/22	9	81.07	1.2	80.73	82.50	7.8	2,676	0.29%
2021/03/19	0	0.00	11.1	80.76	80.10	-11.1	2,645	-0.42%
2021/03/18	3	82.67	0	0.00	82.50	3	2,508	0.12%
2021/03/17	3	82.63	0	0.00	83.10	3	2,457	0.12%
2021/03/16	1.3	81.32	1	81.50	81.80	0.3	2,415	0.01%
2021/03/15	0	0.00	0.6	80.00	80.20	-0.6	2,389	-0.03%
2021/03/12	2	78.55	1	79.40	79.40	1	2,372	0.04%
2021/03/11	5	78.80	3	79.47	78.70	2	2,364	0.08%
2021/03/10	3	77.97	0	0.00	78.00	3	2,283	0.13%
2021/03/09	0	0.00	1	78.00	78.50	-1	2,267	-0.04%
2021/03/08	1	77.10	1	76.90	77.30	0	2,218	0.00%
2021/03/05	0.1	75.30	7	75.99	75.90	-6.9	2,178	-0.32%
2021/03/04	1	75.50	2.6	75.49	76.00	-1.6	2,206	-0.07%
2021/03/03	0	75.00	1.2	75.05	75.50	-1.2	2,149	-0.05%
2021/03/02	2	75.90	4.1	75.94	75.30	-2.1	2,122	-0.10%
2021/02/26	1	75.10	0	0.00	74.90	1	2,072	0.05%
2021/02/23	0.1	73.70	8	74.00	74.10	-7.9	1,964	-0.40%
2021/02/22	0	0.00	7	73.35	73.40	-7	1,876	-0.38%
2021/02/17	0	0.00	1	69.90	69.90	-1	1,790	-0.06%
2021/02/05	0	0.00	2.2	68.87	68.60	-2.2	1,793	-0.12%
2021/02/04	5	68.80	1	68.90	68.80	4	1,791	0.22%
2021/02/02	0	0.00	1	68.70	68.70	-1	1,852	-0.05%
2021/02/01	0	0.00	1	68.30	68.30	-1	1,846	-0.05%
2021/01/29	1	68.40	2	68.20	68.20	-1	1,847	-0.05%
2021/01/28	0	0.00	14	68.84	68.90	-14	1,834	-0.76%
2021/01/21	1	68.30	4	68.55	68.30	-3	1,816	-0.17%
2021/01/20	0	0.00	1	68.60	68.20	-1	1,831	-0.05%
2021/01/19	2	68.90	2	69.05	69.50	0	1,837	0.00%
2021/01/18	0	0.00	1	68.70	68.70	-1	1,830	-0.05%
2021/01/15	4	69.50	1	69.40	69.10	3	1,819	0.16%
2021/01/13	10	69.50	10	70.30	70.20	0	1,819	0.00%
2021/01/12	5	69.60	0	0.00	69.30	5	1,791	0.28%
2021/01/11	6	71.00	0	0.00	70.90	6	1,756	0.34%
2021/01/08	5	70.50	10	70.70	70.90	-5	1,746	-0.29%
2021/01/07	0	0.00	10	70.35	70.20	-10	1,721	-0.58%
2021/01/06	1	71.30	3	70.53	69.80	-2	1,713	-0.12%
2021/01/05	1	70.80	49	70.98	71.00	-48	1,698	-2.83%
2020/12/29	5	69.40	7	69.60	69.40	-2	1,631	-0.12%
2020/12/28	1	68.80	0	0.00	69.50	1	1,621	0.06%
2020/12/25	0.1	68.70	10	68.90	69.00	-9.9	1,612	-0.62%
2020/12/24	1	68.90	11	68.99	68.20	-10	1,613	-0.62%
2020/12/23	0	0.00	2	68.25	68.00	-2	1,593	-0.13%
2020/12/22	0.1	68.90	0	0.00	68.00	0.1	1,587	0.01%
2020/12/18	0	0.00	3	69.60	70.00	-3	1,568	-0.19%
2020/12/16	5	68.50	0.6	68.50	68.90	4.4	1,544	0.28%
2020/12/15	1	68.10	0.7	68.20	68.20	0.3	1,533	0.02%
2020/12/11	0	0.00	1	68.70	68.70	-1	1,515	-0.07%
2020/12/10	11.6	68.91	0	0.00	69.10	11.6	1,500	0.77%
2020/12/08	0	0.00	1	70.00	69.90	-1	1,466	-0.07%
2020/12/07	6	70.78	0	0.00	70.40	6	1,441	0.42%
2020/12/04	5	70.60	5	70.58	70.60	0	1,408	0.00%
2020/12/03	3	70.60	0	0.00	70.50	3	1,393	0.22%
2020/12/02	0	0.00	3	70.00	69.80	-3	1,377	-0.22%
2020/12/01	2	70.00	0	0.00	69.80	2	1,364	0.15%
2020/11/30	2	69.85	31	70.04	69.60	-29	1,362	-2.13%
2020/11/27	10	69.20	0	0.00	69.10	10	1,328	0.75%
2020/11/26	1	69.10	0	0.00	69.10	1	1,349	0.07%
2020/11/25	1	69.00	0	0.00	68.90	1	1,398	0.07%
2020/11/20	1	68.90	1	68.90	68.80	0	1,524	0.00%
2020/11/19	0	0.00	7	69.00	69.00	-7	1,561	-0.45%
2020/11/18	10	69.10	19	69.13	69.30	-9	1,553	-0.58%
2020/11/17	11	69.22	2	69.35	69.30	9	1,533	0.59%
2020/11/16	110	68.89	0	0.00	68.60	110	1,553	7.08%	大買/鉅額交易
2020/11/13	56	68.59	10	68.87	68.60	46	1,542	2.98%
2020/11/05	10	66.60	0	0.00	66.50	10	1,594	0.63%
2020/10/30	0	0.00	1	67.00	66.20	-1	1,629	-0.06%
2020/10/05	1	64.50	0	0.00	64.70	1	2,242	0.04%
2020/09/30	0.1	64.80	0	0.00	64.70	0.1	2,272	0.00%
2020/09/25	0	0.00	16	64.06	64.60	-16	2,370	-0.68%
2020/09/24	1	64.50	0	0.00	64.50	1	2,396	0.04%
2020/09/22	5	65.90	0	0.00	65.80	5	2,459	0.20%
2020/09/18	0	0.00	4	66.60	66.50	-4	2,510	-0.16%
2020/09/16	1	66.80	0	0.00	66.40	1	2,562	0.04%
2020/09/15	2	66.80	0	0.00	66.60	2	2,587	0.08%
2020/09/14	2	66.85	0	0.00	66.80	2	2,611	0.08%
2020/09/09	2	67.00	0.2	67.60	67.60	1.8	2,669	0.07%
2020/09/07	0	0.00	1	67.40	67.30	-1	2,749	-0.04%
2020/09/04	3	67.13	1	67.40	67.20	2	2,798	0.07%
2020/09/03	5	67.70	1	67.50	67.60	4	2,846	0.14%
2020/09/02	9	67.98	0	0.00	67.50	9	2,887	0.31%
2020/09/01	23	68.58	1	68.50	68.30	22	2,925	0.75%
2020/08/31	22	69.19	3	69.70	69.60	19	2,939	0.65%
2020/08/28	4	68.40	7	68.77	68.90	-3	2,921	-0.10%
2020/08/27	1	67.10	42	67.29	67.50	-41	2,920	-1.40%
2020/08/26	0	0.00	3	67.00	66.80	-3	2,906	-0.10%
2020/08/25	0	0.00	15	66.46	66.50	-15	2,979	-0.50%
2020/08/24	10	64.70	0	0.00	64.80	10	3,579	0.28%
2020/08/21	10	64.90	0	0.00	64.70	10	3,630	0.28%
2020/08/20	7	64.97	1	65.30	64.10	6	3,668	0.16%
2020/08/19	10	65.90	12	67.17	66.10	-2	3,642	-0.05%
2020/08/18	0	0.00	3	65.57	65.50	-3	3,597	-0.08%
2020/08/17	1	65.60	1	65.40	65.40	0	3,613	0.00%
2020/08/14	21	65.29	0	0.00	65.50	21	3,624	0.58%
2020/08/13	0.1	67.20	2	67.20	67.20	-1.9	3,576	-0.05%
2020/08/12	0	0.00	11	66.92	67.00	-11	3,596	-0.31%
2020/08/06	0	0.00	1	65.70	66.00	-1	3,676	-0.03%
2020/07/30	3	64.00	0	0.00	64.10	3	3,724	0.08%
2020/07/24	1	64.60	0	0.00	64.40	1	3,740	0.03%
2020/07/23	1	65.10	0	0.00	65.00	1	3,733	0.03%
2020/07/22	0	0.00	0.2	65.90	65.80	-0.2	3,718	-0.01%
2020/07/21	0	0.00	2	65.70	65.70	-2	3,707	-0.05%
2020/07/20	1	65.10	0	0.00	65.20	1	3,693	0.03%
2020/07/17	9	65.40	0	0.00	65.30	9	3,679	0.24%
2020/07/16	4	66.45	5	67.10	66.10	-1	3,652	-0.03%
2020/07/14	6	71.50	0	0.00	71.30	6	3,480	0.17%
2020/07/13	5	72.00	0	0.00	71.80	5	3,426	0.15%
2020/07/10	2	71.30	0	0.00	71.10	2	3,372	0.06%
2020/07/09	0	0.00	10	71.90	71.90	-10	3,340	-0.30%
2020/07/08	2	71.90	0	0.00	71.90	2	3,314	0.06%
2020/07/07	4	71.63	0	0.00	72.00	4	3,292	0.12%
2020/07/03	8	71.98	0	0.00	71.90	8	3,245	0.25%
2020/07/02	1	72.10	1	71.80	72.40	0	3,233	0.00%
2020/07/01	1	71.70	2	71.75	71.70	-1	3,203	-0.03%
2020/06/30	1.3	70.30	7	70.43	70.80	-5.7	3,182	-0.18%
2020/06/29	2	69.10	10	69.10	69.40	-8	3,209	-0.25%
2020/06/24	10	69.00	4	69.25	69.10	6	3,187	0.19%
2020/06/22	7	68.56	0	0.00	68.60	7	3,174	0.22%
2020/06/19	4	69.05	5	69.24	68.90	-1	3,158	-0.03%
2020/06/18	0	0.00	1	69.40	69.10	-1	3,157	-0.03%
2020/06/17	0	0.00	1	68.90	69.40	-1	3,156	-0.03%
2020/06/16	11	69.02	1	69.40	69.10	10	3,164	0.32%
2020/06/15	1	69.10	2	69.25	68.60	-1	3,222	-0.03%
2020/06/12	2	67.50	0	0.00	69.00	2	3,255	0.06%
2020/06/11	4	69.38	0	0.00	68.80	4	3,240	0.12%
2020/06/10	1	70.50	6.3	70.15	70.60	-5.3	3,222	-0.16%
2020/06/09	3	69.33	1	69.90	69.20	2	3,234	0.06%
2020/06/08	2.4	69.42	13	69.43	69.80	-10.6	3,237	-0.33%
2020/06/05	1	68.70	6	68.65	68.30	-5	3,195	-0.16%
2020/06/04	5	68.18	1	68.80	68.00	4	3,169	0.13%
2020/06/03	0	0.00	19	68.65	68.40	-19	3,176	-0.60%
2020/06/01	0	0.00	6	67.00	66.90	-6	3,078	-0.19%
2020/05/29	9	65.77	1	67.20	65.30	8	2,978	0.27%
2020/05/28	4	69.30	2	68.65	68.00	2	2,349	0.09%
2020/05/27	0	0.00	5	68.92	69.00	-5	2,332	-0.21%
2020/05/26	0	0.00	3	68.30	68.30	-3	2,307	-0.13%
2020/05/21	0	0.00	4	68.05	68.20	-4	2,275	-0.18%
2020/05/20	4	67.60	0	0.00	67.40	4	2,262	0.18%
2020/05/19	8	68.00	0	0.00	67.80	8	2,252	0.36%
2020/05/15	23	67.21	1	67.30	67.00	22	2,202	1.00%
2020/05/13	1	66.30	1	66.80	67.00	0	2,125	0.00%
2020/05/12	2	66.95	0	0.00	66.90	2	2,100	0.10%
2020/05/11	2	67.60	0.6	67.70	67.50	1.4	2,082	0.07%
2020/05/08	0	0.00	10	67.60	67.80	-10	2,051	-0.49%
2020/05/06	10	67.10	0	0.00	67.00	10	2,039	0.49%
2020/05/04	1	67.00	0	0.00	67.00	1	2,060	0.05%
2020/04/30	0	0.00	1	68.50	68.50	-1	2,043	-0.05%
2020/04/29	0	0.00	1	67.50	67.40	-1	2,033	-0.05%
2020/04/22	2	65.30	2	65.50	66.30	0	2,070	0.00%
2020/04/20	2	66.30	0	0.00	66.80	2	2,036	0.10%
2020/04/17	0	0.00	1	66.40	66.40	-1	2,012	-0.05%
2020/04/16	2	67.20	1	67.50	67.30	1	1,952	0.05%
2020/04/15	2	68.10	0	0.00	68.00	2	1,936	0.10%
2020/04/14	2	68.25	3	68.20	68.40	-1	1,926	-0.05%
2020/04/13	1	68.00	0	0.00	67.50	1	1,914	0.05%
2020/04/10	2	67.80	10	67.81	68.00	-8	1,926	-0.42%
2020/04/09	1	67.70	0	0.00	67.40	1	1,935	0.05%
2020/04/08	3	67.87	0	0.00	67.80	3	1,923	0.16%
2020/04/07	7	68.19	1	68.90	67.90	6	1,905	0.31%
2020/04/06	1	67.80	0	0.00	68.90	1	1,887	0.05%
2020/04/01	2	69.35	0	0.00	69.30	2	1,866	0.11%
2020/03/31	13	70.55	1	70.50	69.40	12	1,838	0.65%
2020/03/30	1	66.60	6	66.77	68.20	-5	1,771	-0.28%
2020/03/27	5	68.30	1	67.90	67.80	4	1,787	0.22%
2020/03/26	0	0.00	8	67.38	67.70	-8	1,789	-0.45%
2020/03/25	3	66.80	0	0.00	66.60	3	1,808	0.17%
2020/03/24	0	0.00	22	65.88	65.80	-22	1,801	-1.22%
2020/03/23	6	62.33	0	0.00	63.10	6	1,785	0.34%
2020/03/20	0	0.00	0.6	64.30	64.90	-0.6	1,779	-0.03%
2020/03/19	1	60.50	2.6	62.32	61.20	-1.6	1,767	-0.09%
2020/03/18	1	63.30	2	64.60	64.40	-1	1,699	-0.06%
2020/03/17	1	63.20	0	0.00	63.30	1	1,651	0.06%
2020/03/16	7	65.07	25	65.07	65.40	-18	1,636	-1.10%
2020/03/13	3	62.60	16	64.73	66.10	-13	1,603	-0.81%
2020/03/12	2	66.95	7	67.33	66.10	-5	1,541	-0.32%
2020/03/11	3	68.80	4	68.63	68.30	-1	1,494	-0.07%
2020/03/09	1	67.70	0	0.00	67.70	1	1,484	0.07%
2020/03/06	1	68.70	1	68.70	68.50	0	1,446	0.00%
2020/03/05	0	0.00	1	69.20	69.30	-1	1,452	-0.07%
2020/03/04	0	0.00	2	68.95	68.70	-2	1,473	-0.14%
2020/03/03	0	0.00	2	68.80	68.70	-2	1,489	-0.13%
2020/03/02	2	67.60	1	68.60	68.50	1	1,491	0.07%
2020/02/25	0	0.00	2	67.40	67.60	-2	1,497	-0.13%
2020/02/24	1	67.90	0	0.00	67.90	1	1,507	0.07%
2020/02/20	1	68.90	12	69.50	68.80	-11	1,533	-0.72%
2020/02/19	0	0.00	9	69.40	69.30	-9	1,548	-0.58%
2020/02/18	1	68.00	0	0.00	68.20	1	1,577	0.06%
2020/02/17	5	68.00	0	0.00	67.90	5	1,753	0.29%
2020/02/14	1	68.20	0	0.00	67.90	1	1,775	0.06%
2020/02/13	2	68.30	0	0.00	67.80	2	1,777	0.11%
2020/02/12	29	67.80	0	0.00	67.80	29	1,785	1.62%
2020/02/11	3	67.50	0	0.00	67.50	3	1,792	0.17%
2020/02/07	20	67.30	0	0.00	67.20	20	1,828	1.09%
2020/02/03	1	66.00	5	65.80	66.80	-4	1,806	-0.22%
2020/01/31	1	68.70	0	0.00	68.10	1	1,798	0.06%
2020/01/16	2	71.60	0	0.00	71.80	2	1,783	0.11%
2020/01/14	2	72.40	0.5	72.20	72.20	1.5	1,854	0.08%
2020/01/13	8	71.70	0	0.00	71.80	8	1,873	0.43%
2020/01/10	2	71.80	0	0.00	72.10	2	1,896	0.11%
2020/01/06	10	72.20	0	0.00	72.00	10	1,999	0.50%
2019/12/30	1	73.90	0	0.00	73.70	1	2,025	0.05%
2019/12/24	1	72.70	0	0.00	72.70	1	2,032	0.05%
2019/12/23	6	73.20	0	0.00	72.60	6	2,036	0.29%
2019/12/19	1	73.20	0	0.00	73.30	1	1,986	0.05%
2019/12/18	1	73.90	0	0.00	73.60	1	1,986	0.05%
2019/12/11	1	73.50	0	0.00	73.80	1	2,005	0.05%
2019/12/09	3	74.07	0	0.00	74.00	3	1,999	0.15%
2019/12/06	1	74.60	0	0.00	74.20	1	1,990	0.05%
2019/12/04	1	74.50	3	74.70	74.30	-2	1,988	-0.10%
2019/12/02	2	75.10	1	75.30	75.30	1	1,967	0.05%
2019/11/29	2	76.05	0	0.00	75.70	2	1,962	0.10%
2019/11/28	3	77.33	5	77.72	77.00	-2	1,952	-0.10%
2019/11/27	0	0.00	4	76.60	76.90	-4	1,964	-0.20%
2019/11/26	0	0.00	5	76.80	76.20	-5	1,970	-0.25%
2019/11/25	2	75.60	0	0.00	76.00	2	1,946	0.10%
2019/11/22	2	76.10	0	0.00	76.00	2	1,977	0.10%
2019/11/21	0	0.00	0.2	76.60	76.80	-0.2	1,983	-0.01%
2019/11/20	1	77.10	0	0.00	77.30	1	1,984	0.05%
2019/11/19	1	77.10	0	0.00	77.30	1	2,020	0.05%
2019/11/18	5	77.02	0	0.00	76.90	5	2,006	0.25%
2019/11/15	3	77.60	0	0.00	77.20	3	2,017	0.15%
2019/11/14	6.2	78.08	1	77.10	77.00	5.2	2,000	0.26%
2019/11/13	0	0.00	3	73.30	73.00	-3	1,855	-0.16%
2019/11/05	3	74.20	0	0.00	74.20	3	1,979	0.15%
2019/10/30	0	0.00	3	72.30	73.20	-3	2,023	-0.15%
2019/10/21	0	0.00	1	73.00	72.80	-1	1,880	-0.05%
2019/10/17	0	0.00	1	72.50	72.60	-1	1,835	-0.05%
2019/10/14	1	69.20	0	0.00	69.20	1	1,777	0.06%
2019/10/07	0	0.00	1	69.00	68.40	-1	1,752	-0.06%
2019/10/03	3	67.70	0	0.00	67.60	3	1,755	0.17%
2019/09/26	1	67.00	0	0.00	67.00	1	1,864	0.05%
2019/09/20	1	68.30	3	69.20	68.30	-2	1,866	-0.11%
2019/09/19	2	70.05	20	69.95	69.50	-18	1,862	-0.97%
2019/09/18	1	70.60	0	0.00	70.70	1	1,943	0.05%
2019/09/17	2	71.45	0	0.00	71.50	2	2,027	0.10%
2019/09/16	10	71.20	0	0.00	71.50	10	2,113	0.47%
2019/09/12	0	0.00	1	70.90	70.90	-1	2,141	-0.05%
2019/09/11	0	0.00	2	70.80	70.40	-2	2,188	-0.09%
2019/09/09	10	70.30	0	0.00	70.00	10	2,202	0.45%
2019/09/03	0	0.00	1	71.70	70.40	-1	2,240	-0.04%
2019/09/02	0	0.00	3	71.00	71.20	-3	2,237	-0.13%
2019/08/29	1	69.80	0	0.00	69.60	1	2,190	0.05%
2019/08/26	1	71.20	1	71.10	70.30	0	2,162	0.00%
2019/08/22	3	70.60	1	70.50	70.80	2	2,125	0.09%
2019/08/15	1	69.50	1	68.20	69.10	0	2,065	0.00%
2019/08/14	0	0.00	1	68.00	67.20	-1	1,977	-0.05%
2019/08/13	3	63.70	0	0.00	63.60	3	1,915	0.16%
2019/08/08	1	62.80	0	0.00	63.00	1	1,934	0.05%
2019/08/07	0	0.00	2	62.70	62.30	-2	1,933	-0.10%
2019/08/06	1	62.50	0	0.00	62.50	1	1,939	0.05%
2019/08/01	2	66.30	0	0.00	66.00	2	1,912	0.10%
2019/07/31	1	67.00	0	0.00	66.50	1	1,922	0.05%
2019/07/24	1	66.80	0	0.00	66.50	1	1,930	0.05%
2019/07/17	1	67.00	2	67.00	66.80	-1	1,957	-0.05%
2019/07/10	1	68.50	0	0.00	68.80	1	1,943	0.05%
2019/07/08	1	69.20	0	0.00	69.10	1	1,950	0.05%
2019/06/27	0	0.00	4	76.38	76.40	-4	1,850	-0.22%
2019/06/26	3	76.20	0	0.00	75.80	3	1,874	0.16%
2019/06/25	18	76.68	0	0.00	78.00	18	1,855	0.97%
2019/06/24	0	0.00	8	77.98	78.00	-8	1,752	-0.46%
2019/06/21	0	0.00	10	76.50	76.50	-10	1,653	-0.60%
2019/06/20	3	75.70	3	75.80	75.80	0	1,557	0.00%
2019/06/19	0	0.00	1	73.50	74.90	-1	1,526	-0.07%
2019/06/13	2	70.40	0	0.00	70.60	2	1,418	0.14%
2019/06/11	1	71.70	0	0.00	71.50	1	1,398	0.07%
2019/06/10	7	69.56	0	0.00	69.40	7	1,366	0.51%
2019/05/31	1	69.00	0	0.00	69.20	1	1,308	0.08%
2019/05/24	0	0.00	2	68.70	68.70	-2	1,229	-0.16%
2019/05/22	5	69.80	0	0.00	69.40	5	1,231	0.41%
2019/05/16	0.2	69.40	1	68.80	68.80	-0.8	1,203	-0.07%
2019/05/13	0	0.00	4	69.50	69.50	-4	1,138	-0.35%
2019/05/10	4	69.20	0	0.00	69.50	4	1,148	0.35%
2019/05/09	0	0.00	2	70.40	70.00	-2	1,141	-0.18%
2019/05/08	0	0.00	3	72.10	71.90	-3	1,120	-0.27%
2019/05/06	2	73.85	0	0.00	72.80	2	1,105	0.18%
2019/05/03	1	74.30	0	0.00	74.20	1	1,094	0.09%
2019/04/26	0	0.00	6	74.30	74.30	-6	1,054	-0.57%
2019/04/22	0	0.00	6.9	76.40	76.20	-6.9	1,018	-0.68%
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%
2019/04/12	1	78.40	0	0.00	78.10	1	994	0.10%
2019/04/01	0	0.00	2	80.50	79.60	-2	903	-0.22%
2019/03/27	0	0.00	2	79.70	79.30	-2	873	-0.23%
2019/03/22	2	81.10	0	0.00	81.20	2	872	0.23%
2019/03/13	0	0.00	1	80.50	81.10	-1	963	-0.10%
2019/03/12	0	0.00	0.8	79.90	80.40	-0.8	979	-0.08%
2019/02/21	2	82.50	0	0.00	82.60	2	1,120	0.18%
2019/02/20	2	83.10	0	0.00	83.10	2	1,120	0.18%
2019/02/15	0	0.00	1	82.20	81.80	-1	1,168	-0.09%
2019/02/11	0	0.00	1	82.50	81.80	-1	1,183	-0.08%
2019/01/28	0	0.00	1	82.40	81.60	-1	1,197	-0.08%
2019/01/23	3	81.80	1	81.20	81.80	2	1,265	0.16%
2019/01/21	0	0.00	1	81.70	81.70	-1	1,361	-0.07%
2019/01/17	0	0.00	1	81.60	82.00	-1	1,469	-0.07%
2019/01/15	3	82.40	0	0.00	82.10	3	1,562	0.19%
2019/01/14	0	0.00	2	81.05	81.00	-2	1,637	-0.12%
2019/01/10	0	0.00	1	81.40	82.70	-1	1,680	-0.06%
2019/01/09	1	81.00	0	0.00	81.00	1	1,707	0.06%
2018/12/27	0.1	78.80	0	0.00	78.50	0.1	1,908	0.01%
2018/12/25	2.8	78.24	0	0.00	78.20	2.8	2,005	0.14%
2018/12/19	0.1	83.60	0	0.00	83.60	0.1	2,093	0.00%
2018/12/18	1	83.70	0	0.00	83.80	1	2,126	0.05%
2018/12/17	0	0.00	2	84.30	84.50	-2	2,200	-0.09%
2018/12/13	1	84.30	1	84.40	84.30	0	2,304	0.00%
2018/12/12	4	84.43	0	0.00	85.40	4	2,338	0.17%
2018/12/11	0	0.00	3	84.43	84.00	-3	2,359	-0.13%
2018/12/10	1	85.20	0	0.00	84.30	1	2,431	0.04%
2018/12/06	0	0.00	1	86.60	86.60	-1	2,437	-0.04%
2018/12/03	1	89.00	0	0.00	87.70	1	2,499	0.04%
2018/11/30	0	0.00	1	84.80	91.00	-1	2,497	-0.04%
2018/11/29	0	0.00	1	85.10	85.00	-1	2,495	-0.04%
2018/11/20	0	0.00	0.1	83.30	83.50	-0.1	2,814	0.00%
2018/11/15	0	0.00	0.7	82.60	82.70	-0.7	3,043	-0.02%
2018/11/13	0	0.00	3	79.10	80.00	-3	3,057	-0.10%
2018/11/08	1	79.00	0.6	79.00	79.10	0.4	3,170	0.01%
2018/11/02	2	78.55	0	0.00	78.90	2	3,282	0.06%
2018/11/01	0	0.00	5	76.82	77.10	-5	3,374	-0.15%
2018/10/31	0	0.00	1	76.60	77.50	-1	3,501	-0.03%
2018/10/30	2.6	75.86	2	75.10	75.60	0.6	3,524	0.02%
2018/10/29	2	76.80	0	0.00	76.10	2	3,537	0.06%
2018/10/17	1	54.70	10	55.30	54.70	-9	3,529	-0.26%
2018/10/16	7	54.11	2	53.80	54.10	5	3,495	0.14%
2018/10/15	12	54.38	2	54.35	54.30	10	3,466	0.29%
2018/10/09	2	59.60	0	0.00	59.10	2	3,391	0.06%
2018/10/08	0	0.00	1	59.00	59.00	-1	3,388	-0.03%
2018/10/05	0	0.00	1	59.70	59.70	-1	3,387	-0.03%
2018/10/03	0	0.00	1	61.80	62.00	-1	3,393	-0.03%
2018/10/02	1	60.70	0	0.00	61.70	1	3,372	0.03%
2018/09/25	0	0.00	1	59.90	60.00	-1	3,374	-0.03%
2018/09/13	1	57.50	0	0.00	57.50	1	3,451	0.03%
2018/09/05	2	60.05	0	0.00	59.30	2	3,500	0.06%
2018/09/03	1	62.30	0	0.00	61.60	1	3,551	0.03%
2018/08/24	1	61.30	0	0.00	61.50	1	3,642	0.03%
2018/08/23	1	62.00	0	0.00	62.00	1	3,715	0.03%
2018/08/22	1	62.80	0	0.00	62.80	1	3,725	0.03%
2018/08/20	1	62.50	0	0.00	62.20	1	3,702	0.03%
2018/08/17	0	0.00	1	63.00	63.00	-1	3,793	-0.03%
2018/08/16	1	63.50	2	62.55	62.90	-1	3,766	-0.03%
2018/08/15	0	0.00	4	62.60	62.50	-4	3,706	-0.11%
2018/08/13	0	0.00	1	59.00	59.00	-1	3,711	-0.03%
2018/08/09	1	61.00	1	61.80	61.30	0	3,740	0.00%
2018/08/06	0	0.00	1	59.80	60.30	-1	3,943	-0.03%
2018/07/31	0	0.00	4	58.05	58.60	-4	3,883	-0.10%
2018/07/30	1	58.10	0	0.00	58.00	1	3,871	0.03%
2018/07/27	0	0.00	10	62.00	62.00	-10	3,790	-0.26%
2018/07/24	1	62.00	0	0.00	62.00	1	3,654	0.03%
2018/07/19	1	62.60	0	0.00	62.20	1	3,682	0.03%
2018/07/18	0	0.00	20	62.85	63.00	-20	3,718	-0.54%
2018/07/17	1	62.90	0	0.00	62.70	1	3,685	0.03%
2018/07/13	1	62.60	4	62.60	62.70	-3	3,713	-0.08%
2018/06/27	0	0.00	1	60.90	60.70	-1	4,216	-0.02%
2018/06/26	0	0.00	1	61.60	61.60	-1	4,252	-0.02%
2018/06/25	0	0.00	2	62.80	62.60	-2	4,338	-0.05%
2018/06/21	0	0.00	1	62.90	62.90	-1	4,794	-0.02%
2018/06/20	0	0.00	2	62.60	62.40	-2	4,985	-0.04%
2018/06/19	1	62.70	0	0.00	62.80	1	5,034	0.02%
2018/06/15	0	0.00	6	63.20	63.20	-6	5,142	-0.12%
2018/06/14	0	0.00	2	62.40	62.20	-2	5,170	-0.04%
2018/06/12	1	62.60	16	63.23	62.70	-15	5,278	-0.28%
2018/06/11	2	64.45	0	0.00	64.50	2	5,338	0.04%
2018/06/05	1	64.70	0	0.00	64.40	1	5,501	0.02%
2018/06/04	23	63.44	8	63.70	64.40	15	5,602	0.27%
2018/06/01	2	62.70	0	0.00	62.40	2	5,906	0.03%
2018/05/31	10	61.60	0	0.00	61.30	10	5,903	0.17%
2018/05/30	2	61.60	1	61.80	61.40	1	5,995	0.02%
2018/05/29	0	0.00	1	62.60	62.70	-1	6,012	-0.02%
2018/05/25	2	62.70	1	62.50	62.70	1	6,103	0.02%
2018/05/21	21	60.16	7	60.96	62.00	14	6,146	0.23%
2018/05/18	0	0.00	1	60.00	59.60	-1	6,028	-0.02%
2018/05/17	6	60.50	2	60.10	59.70	4	6,050	0.07%
2018/05/16	15	59.75	0	0.00	60.00	15	6,008	0.25%
2018/05/15	1	58.90	0	0.00	58.60	1	5,886	0.02%
2018/05/14	4	58.95	4	58.90	59.00	0	6,001	0.00%
2018/05/10	2	57.90	0	0.00	57.90	2	5,939	0.03%
2018/05/09	0	0.00	1	57.70	58.20	-1	5,944	-0.02%
2018/05/08	1	57.30	1	57.60	57.60	0	5,945	0.00%
2018/05/04	1	57.20	1	57.30	57.00	0	5,920	0.00%
2018/05/03	1	57.70	0	0.00	57.60	1	5,916	0.02%
2018/05/02	1	57.80	3	58.27	58.80	-2	5,917	-0.03%
2018/04/30	2	57.20	2	57.40	57.70	0	5,881	0.00%
2018/04/27	2	57.10	0	0.00	57.30	2	5,887	0.03%
2018/04/26	1	57.50	1	57.70	57.80	0	5,882	0.00%
2018/04/24	1	57.30	1	57.90	58.20	0	5,892	0.00%
2018/04/20	1	58.00	2	58.60	58.10	-1	5,971	-0.02%
2018/04/17	3	57.33	1	56.90	56.80	2	6,013	0.03%
2018/04/12	0	0.00	2	58.80	58.60	-2	5,904	-0.03%
2018/04/11	1	58.00	1	58.30	58.10	0	5,899	0.00%
2018/04/09	2	57.15	3	57.50	58.50	-1	5,787	-0.02%
2018/04/03	1	55.90	1	56.70	56.70	0	5,628	0.00%
2018/04/02	4	56.53	4	56.70	56.30	0	5,594	0.00%
2018/03/31	4	56.70	6	56.80	56.40	-2	5,597	-0.04%
2018/03/30	0	0.00	4	56.15	56.40	-4	5,566	-0.07%
2018/03/29	2	56.70	0	0.00	56.30	2	5,495	0.04%
2018/03/28	3	56.97	3	56.97	57.00	0	5,485	0.00%
2018/03/27	3	57.83	14	58.98	57.00	-11	5,392	-0.20%
2018/03/26	0	0.00	0.1	58.00	58.00	-0.1	4,942	0.00%
2018/03/23	2	56.00	7	57.21	58.90	-5	4,854	-0.10%
2018/03/22	2	59.20	32	58.68	57.50	-30	4,639	-0.65%
2018/03/21	2.1	59.48	6	58.70	59.10	-3.9	4,534	-0.09%
2018/03/20	0	0.00	5	58.10	58.10	-5	4,400	-0.11%
2018/03/19	0	0.00	9	57.70	58.00	-9	4,319	-0.21%
2018/03/16	0	0.00	17	57.11	57.00	-17	4,292	-0.40%
2018/03/15	7	56.54	7	56.97	57.40	0	4,157	0.00%
2018/03/14	4	55.55	7	55.94	55.60	-3	4,021	-0.07%
2018/03/12	0	0.00	2	55.40	55.40	-2	3,927	-0.05%
2018/03/09	1	54.30	2	54.40	54.20	-1	3,880	-0.03%
2018/03/08	15	55.34	9	55.52	54.70	6	3,864	0.16%
2018/03/07	14	54.06	6.4	54.07	55.30	7.6	3,723	0.20%
2018/03/06	10	52.30	0	0.00	52.30	10	3,379	0.30%
2018/03/05	0	0.00	2	52.30	51.90	-2	3,440	-0.06%
2018/03/02	1	51.50	2	51.90	51.40	-1	3,274	-0.03%
2018/03/01	13	51.53	0	0.00	51.90	13	3,230	0.40%
2018/02/27	1	51.60	1	51.80	51.30	0	3,205	0.00%
2018/02/22	0	0.00	1	50.60	50.80	-1	3,327	-0.03%
2018/02/21	2	49.25	4	49.48	49.30	-2	3,556	-0.06%
2018/02/12	2	47.60	0	0.00	47.60	2	4,078	0.05%
2018/02/09	6	47.75	0	0.00	47.65	6	4,123	0.15%
2018/02/07	0	0.00	7	48.71	48.40	-7	4,307	-0.16%
2018/02/06	2	47.43	2	47.00	47.30	0	4,428	0.00%
2018/02/02	1	51.10	0	0.00	51.00	1	4,559	0.02%
2018/01/31	1	51.40	1	51.60	51.50	0	4,921	0.00%
2018/01/30	5	51.80	4	51.80	51.60	1	5,010	0.02%
2018/01/26	0	0.00	5	52.70	52.60	-5	5,004	-0.10%
2018/01/25	0	0.00	16	52.86	52.80	-16	4,987	-0.32%
2018/01/24	0	0.00	1	52.10	52.30	-1	4,986	-0.02%
2018/01/23	10	52.36	0	0.00	51.90	10	5,006	0.20%
2018/01/22	1	52.40	0	0.00	52.60	1	5,025	0.02%
2018/01/18	0	0.00	1	53.00	53.00	-1	5,075	-0.02%
2018/01/17	2	53.10	10	53.35	53.10	-8	5,056	-0.16%
2018/01/16	3	52.63	2	53.00	53.40	1	5,001	0.02%
2018/01/15	7	52.59	4	52.70	52.50	3	4,965	0.06%
2018/01/12	0	0.00	2	52.10	52.10	-2	4,958	-0.04%
2018/01/11	8	52.33	13	52.95	52.00	-5	4,944	-0.10%
2018/01/10	3	51.67	4	51.93	51.50	-1	4,850	-0.02%
2018/01/09	1	51.20	23	51.59	51.50	-22	4,840	-0.45%
2018/01/08	2	51.40	0	0.00	51.70	2	4,842	0.04%
2018/01/05	7	51.53	10	51.26	51.80	-3	4,806	-0.06%
2018/01/04	4	50.35	0	0.00	50.60	4	4,759	0.08%
2018/01/03	2	50.75	35	51.03	50.80	-33	4,753	-0.69%
2018/01/02	1	50.60	1	50.60	50.50	0	4,720	0.00%