潤泰全 (2915)-元富-城中券商分點個股進出

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
81.9
漲跌
▲2.3
漲幅
+2.89%
成交量
10,716張
產業
上市貿易百貨類股
753人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰全 (2915)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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
2024/11/21	2	80.30	0	0.00	79.60	2	3,926	0.05%
2024/11/20	0.1	79.40	0	0.00	79.00	0.1	3,791	0.00%
2024/11/19	0	0.00	26	79.54	80.00	-26	3,662	-0.71%
2024/11/18	1	79.30	7	78.91	78.90	-6	3,478	-0.17%
2024/11/13	2	77.40	0	0.00	78.00	2	3,389	0.06%
2024/11/12	20	79.67	0	0.00	80.00	20	3,431	0.58%
2024/11/11	0.1	77.80	0	0.00	80.00	0.1	3,375	0.00%
2024/11/08	0	0.00	5	77.70	77.60	-5	3,359	-0.15%
2024/11/06	2	78.60	0	0.00	77.40	2	3,411	0.06%
2024/11/01	10	76.30	0	0.00	78.40	10	3,722	0.27%
2024/10/30	0.1	76.60	1	76.20	76.30	-0.9	3,775	-0.02%
2024/10/25	0.1	76.00	0	0.00	76.50	0.1	3,883	0.00%
2024/10/23	0	0.00	0.3	74.90	74.90	-0.3	4,074	-0.01%
2024/10/21	0.1	75.20	0	0.00	74.70	0.1	4,276	0.00%
2024/10/16	2	74.25	0	0.00	74.20	2	4,694	0.04%
2024/10/11	0	0.00	2	75.10	75.10	-2	5,288	-0.04%
2024/10/09	5	75.38	0	0.00	75.50	5	5,474	0.09%
2024/10/08	3	76.30	0	0.00	77.00	3	5,480	0.05%
2024/10/07	0	0.00	2.2	76.93	77.40	-2.2	5,488	-0.04%
2024/09/30	0	0.00	2	78.80	78.00	-2	5,556	-0.04%
2024/09/27	0	0.00	0.2	77.79	78.30	-0.2	5,751	0.00%
2024/09/26	3	77.40	0	0.00	77.10	3	5,910	0.05%
2024/09/25	5	77.70	3	78.50	77.50	2	5,923	0.03%
2024/09/24	0	0.00	0.2	77.80	77.60	-0.2	5,912	0.00%
2024/09/23	2.1	77.37	15	77.40	77.30	-12.9	5,901	-0.22%
2024/09/20	13.5	78.18	0	0.00	78.20	13.5	5,859	0.23%
2024/09/19	0	0.00	2	80.70	81.50	-2	5,728	-0.03%
2024/09/18	0	0.00	18	80.07	80.30	-18	5,651	-0.32%
2024/09/13	0	0.00	3	78.50	79.00	-3	5,596	-0.05%
2024/09/12	7	77.14	0	0.00	77.50	7	5,634	0.12%
2024/09/11	2	77.30	0	0.00	77.50	2	5,660	0.04%
2024/09/10	0.2	78.00	0	78.00	77.30	0.1	5,685	0.00%
2024/09/09	1	78.70	0	0.00	79.00	1	5,711	0.02%
2024/09/05	3.2	79.17	13	79.45	79.20	-9.8	5,809	-0.17%
2024/09/04	10	78.10	0	0.00	77.80	10	5,882	0.17%
2024/08/30	0	0.00	8.1	81.23	81.30	-8.1	6,048	-0.13%
2024/08/29	1	79.70	6	80.15	79.90	-5	6,020	-0.08%
2024/08/28	0	0.00	1.4	80.10	80.60	-1.4	6,039	-0.02%
2024/08/27	1	79.70	0.2	79.81	80.60	0.8	6,071	0.01%
2024/08/26	0	0.00	1	80.00	80.00	-1	6,098	-0.02%
2024/08/22	35	77.41	0.3	77.67	78.70	34.7	6,165	0.56%
2024/08/21	0	0.00	0.5	78.40	78.10	-0.5	6,205	-0.01%
2024/08/20	0.1	78.90	0	0.00	78.60	0.1	6,243	0.00%
2024/08/19	5	78.50	0	0.00	78.50	5	6,387	0.08%
2024/08/16	0	0.00	0.1	80.10	80.00	-0.1	6,427	0.00%
2024/08/14	2.1	80.00	3	80.77	80.50	-0.9	6,586	-0.01%
2024/08/13	0	0.00	0.2	77.40	77.80	-0.2	6,677	0.00%
2024/08/12	53	76.60	0	0.00	77.20	53	6,912	0.77%
2024/08/09	0	0.00	0.1	75.90	75.20	-0.1	7,357	0.00%
2024/08/07	0	0.00	0.1	73.84	73.20	-0.1	8,143	0.00%
2024/08/05	56.1	72.39	0	0.00	70.80	56.1	8,109	0.69%
2024/08/02	42.1	79.07	0	0.00	78.40	42.1	7,988	0.53%
2024/07/31	1	79.90	0	0.00	80.30	1	7,936	0.01%
2024/07/30	0	0.00	2	77.70	80.00	-2	7,993	-0.03%
2024/07/29	1.1	78.99	0	0.00	78.40	1.1	8,236	0.01%
2024/07/26	1	78.50	0	0.00	80.60	1	8,190	0.01%
2024/07/23	15.1	79.63	40.9	79.07	79.80	-25.8	8,087	-0.32%
2024/07/22	48.2	76.86	0	0.00	77.60	48.2	8,008	0.60%
2024/07/19	2.4	79.81	1.1	79.14	78.80	1.3	7,906	0.02%
2024/07/18	0.1	81.00	2	81.90	81.40	-1.9	7,775	-0.02%
2024/07/17	1.1	82.67	17.1	82.96	82.00	-16	7,637	-0.21%
2024/07/16	2	79.75	21	82.08	81.00	-19	7,489	-0.25%
2024/07/15	2.1	79.97	4	81.08	79.00	-1.9	7,333	-0.03%
2024/07/12	5	80.64	52.3	80.93	80.00	-47.3	7,193	-0.66%
2024/07/11	27.3	75.24	8.1	75.33	75.30	19.2	6,865	0.28%
2024/07/10	0.1	71.70	0	0.00	72.60	0.1	6,701	0.00%
2024/07/09	0	0.00	5	70.20	70.60	-5	6,650	-0.08%
2024/07/08	8	70.93	1.1	71.18	71.00	6.9	6,611	0.10%
2024/07/05	3	71.10	6	71.00	70.90	-3	6,607	-0.05%
2024/07/03	5	70.98	2	72.90	72.00	3	6,528	0.05%
2024/07/02	0.1	70.20	4	71.90	71.90	-3.9	6,310	-0.06%
2024/07/01	0.2	68.30	1	69.50	69.50	-0.8	6,131	-0.01%
2024/06/28	0	0.00	33	68.40	68.20	-33	6,077	-0.54%
2024/06/27	14	67.70	1	68.10	67.90	13	6,056	0.21%
2024/06/26	5	68.40	0	0.00	68.40	5	6,030	0.08%
2024/06/25	0	0.00	1	68.80	68.80	-1	6,020	-0.02%
2024/06/24	10	67.80	0	0.00	67.80	10	5,996	0.17%
2024/06/20	0.1	68.30	0	0.00	68.30	0.1	5,950	0.00%
2024/06/19	28	68.21	0	0.00	67.80	28	5,945	0.47%
2024/06/17	128	67.66	0	0.00	67.50	128	5,862	2.18%	大買/鉅額交易
2024/06/14	60	68.53	0	0.00	68.30	60	5,879	1.02%
2024/06/12	234	67.71	3	68.10	68.30	231	5,870	3.93%	大買/鉅額交易
2024/06/11	60	70.10	1.4	71.27	69.50	58.6	5,843	1.00%
2024/06/07	1	72.50	0.1	71.50	71.90	0.9	5,753	0.02%
2024/06/06	0	0.00	0.1	69.80	70.00	-0.1	5,620	0.00%
2024/06/05	0.1	68.70	0	0.00	68.70	0.1	5,586	0.00%
2024/06/04	0	0.00	6	68.20	68.80	-6	5,577	-0.11%
2024/06/03	0	0.00	45	67.90	68.80	-45	5,561	-0.81%
2024/05/31	0	0.00	0.2	68.00	68.30	-0.2	5,542	0.00%
2024/05/30	0	0.00	1	67.10	67.00	-1	5,501	-0.02%
2024/05/29	0.1	67.80	0	0.00	67.90	0.1	5,484	0.00%
2024/05/28	1	68.80	3	68.60	68.80	-2	5,425	-0.04%
2024/05/27	13	67.04	0	0.00	67.00	13	5,376	0.24%
2024/05/24	54	66.51	0.1	66.80	66.90	53.9	5,334	1.01%
2024/05/23	8.1	65.90	1	66.50	65.70	7.1	5,260	0.13%
2024/05/21	1	67.80	0	0.00	67.80	1	5,034	0.02%
2024/05/20	0.2	69.42	0	0.00	68.70	0.2	4,930	0.00%
2024/05/17	2.2	71.04	2	72.70	70.70	0.2	4,760	0.00%
2024/05/16	0	0.00	11	72.08	72.10	-11	4,542	-0.24%
2024/05/15	4.1	72.69	1	70.70	73.20	3.1	4,294	0.07%
2024/05/14	17.1	68.22	1.6	68.24	68.20	15.5	3,836	0.40%
2024/05/13	2	66.90	18	68.38	69.60	-16	3,435	-0.47%
2024/05/10	0	0.00	1	63.20	63.30	-1	2,980	-0.03%
2024/05/09	0	62.40	0	0.00	61.90	0	2,902	0.00%
2024/05/08	15	61.87	0	0.00	62.60	15	2,873	0.52%
2024/05/06	10.4	63.60	9	63.91	63.70	1.4	2,761	0.05%
2024/05/02	3	63.40	3	63.73	63.60	0	2,583	0.00%
2024/04/30	0	0.00	1	61.50	60.20	-1	2,289	-0.04%
2024/04/29	0	0.00	1	61.00	61.10	-1	2,258	-0.04%
2024/04/26	1.1	60.10	1	60.20	60.10	0.1	2,223	0.00%
2024/04/19	0	0.00	2	58.70	59.60	-2	2,216	-0.09%
2024/04/18	5.1	59.90	5	60.00	60.00	0.1	2,202	0.00%
2024/04/16	0.1	58.60	0	0.00	58.40	0.1	2,188	0.00%
2024/04/12	4	59.40	0	0.00	59.30	4	2,166	0.18%
2024/04/08	0	0.00	2	59.20	59.30	-2	2,262	-0.09%
2024/04/02	0	0.00	0	59.90	59.90	0	2,339	0.00%
2024/04/01	1	59.80	0	0.00	60.30	1	2,359	0.04%
2024/03/29	2	59.40	0	0.00	59.40	2	2,356	0.08%
2024/03/26	0.1	59.00	1	59.60	59.00	-0.9	2,383	-0.04%
2024/03/22	3.1	58.67	7	58.71	59.00	-3.9	2,438	-0.16%
2024/03/21	0	0.00	0	58.80	58.80	0	2,460	0.00%
2024/03/20	5.1	57.98	0	0.00	57.80	5.1	2,629	0.19%
2024/03/19	3.1	58.23	0	0.00	58.20	3.1	2,641	0.12%
2024/03/14	6	59.55	3	59.50	59.60	3	2,577	0.12%
2024/03/13	0	0.00	2	61.25	61.20	-2	2,512	-0.08%
2024/03/11	1	60.60	1	61.30	60.80	0	2,537	0.00%
2024/03/08	0	0.00	3	59.20	59.30	-3	2,500	-0.12%
2024/03/07	0	0.00	1	59.40	59.50	-1	2,525	-0.04%
2024/03/06	3	59.87	0	0.00	60.00	3	2,523	0.12%
2024/03/04	1	59.20	0	0.00	59.10	1	2,569	0.04%
2024/02/29	0.1	59.10	0	0.00	59.20	0.1	2,556	0.00%
2024/02/27	0.3	60.17	0	0.00	59.50	0.3	2,533	0.01%
2024/02/26	0.1	60.20	0	0.00	60.20	0.1	2,514	0.00%
2024/02/20	1	60.70	0	0.00	60.70	1	2,651	0.04%
2024/02/16	0.1	60.10	0	0.00	60.40	0.1	2,858	0.00%
2024/02/15	2	60.05	0	0.00	60.20	2	3,005	0.07%
2024/02/05	1	60.20	0	0.00	60.40	1	2,996	0.03%
2024/01/31	0	60.30	0	0.00	60.10	0	2,982	0.00%
2024/01/30	1	60.41	0	0.00	60.40	1	2,967	0.03%
2024/01/29	0	0.00	0.1	61.20	61.30	-0.1	2,963	0.00%
2024/01/26	0.1	61.00	5	60.90	61.10	-4.9	2,962	-0.17%
2024/01/23	2	60.05	0	0.00	60.20	2	2,989	0.07%
2024/01/22	2	60.15	0	0.00	60.10	2	2,978	0.07%
2024/01/18	6.1	60.05	0	0.00	60.30	6.1	2,970	0.21%
2024/01/17	7	60.90	0	0.00	60.10	7	2,954	0.24%
2024/01/16	4	61.33	0	0.00	61.10	4	2,902	0.14%
2024/01/15	0	0.00	0	62.50	62.20	0	2,852	0.00%
2024/01/12	3	62.20	0.1	62.30	62.00	2.9	2,872	0.10%
2024/01/11	8	62.40	0	0.00	62.60	8	2,883	0.28%
2024/01/10	0	0.00	0.8	62.90	62.90	-0.8	2,970	-0.03%
2024/01/09	3	63.00	0	0.00	63.00	3	2,973	0.10%
2024/01/04	20	64.00	0	0.00	63.80	20	2,930	0.68%
2024/01/03	10	64.55	0	0.00	64.50	10	2,926	0.34%
2024/01/02	3	64.67	0	0.00	64.90	3	2,881	0.10%
2023/12/29	0	0.00	8.1	64.00	64.30	-8.1	2,801	-0.29%
2023/12/28	0	0.00	2	63.90	64.10	-2	2,782	-0.07%
2023/12/27	5	63.90	0	0.00	63.50	5	2,750	0.18%
2023/12/26	8.1	63.30	0	0.00	63.40	8.1	2,721	0.30%
2023/12/25	0	0.00	0.2	62.70	62.80	-0.2	2,719	-0.01%
2023/12/19	1	62.60	0	0.00	62.60	1	2,667	0.04%
2023/12/18	0	0.00	1	63.80	63.60	-1	2,641	-0.04%
2023/12/13	1	62.20	0	0.00	62.00	1	2,421	0.04%
2023/12/12	3	62.20	0	0.00	62.40	3	2,424	0.12%
2023/12/08	12	63.33	0	0.00	63.10	12	2,347	0.51%
2023/12/07	1	63.80	0	0.00	63.70	1	2,338	0.04%
2023/12/06	5	64.60	2	64.60	64.50	3	2,304	0.13%
2023/12/05	5	63.70	5	64.00	63.70	0	2,257	0.00%
2023/12/04	0	0.00	19.3	63.51	63.90	-19.3	2,232	-0.86%
2023/12/01	6	62.65	0	0.00	62.70	6	2,201	0.27%
2023/11/29	0	0.00	0.1	62.00	61.50	-0.1	2,132	0.00%
2023/11/27	1.3	61.24	1	61.60	61.10	0.3	2,104	0.01%
2023/11/24	2	61.40	0	0.00	61.40	2	2,108	0.09%
2023/11/23	16	61.80	1	61.60	61.90	15	2,147	0.70%
2023/11/22	3	61.30	0	0.00	61.30	3	2,142	0.14%
2023/11/21	4	61.65	0	0.00	61.60	4	2,133	0.19%
2023/11/20	23	61.99	0	0.00	61.50	23	2,102	1.09%
2023/11/17	6	63.45	1	63.70	63.30	5	2,026	0.25%
2023/11/16	10	64.06	0	0.00	64.00	10	2,018	0.50%
2023/11/15	13	63.12	12	64.63	64.80	1	2,009	0.05%
2023/11/14	0	0.00	5	62.06	62.30	-5	1,838	-0.27%
2023/11/10	2	58.35	0	0.00	58.60	2	1,729	0.12%
2023/11/09	21	58.60	0	0.00	58.60	21	1,737	1.21%
2023/11/08	1	58.80	0	0.00	58.80	1	1,791	0.06%
2023/11/07	4	58.35	0	0.00	58.30	4	1,820	0.22%
2023/11/06	3	58.73	0	0.00	58.70	3	1,851	0.16%
2023/11/01	4	56.75	0	0.00	56.60	4	1,920	0.21%
2023/10/31	8	56.88	0	0.00	57.20	8	1,919	0.42%
2023/10/30	1.1	57.01	0	0.00	57.20	1.1	1,939	0.06%
2023/10/27	9	57.16	0	0.00	57.10	9	1,961	0.46%
2023/10/25	4	58.00	0	0.00	58.00	4	1,973	0.20%
2023/10/24	0	0.00	1	58.30	58.20	-1	1,988	-0.05%
2023/10/23	2	57.35	0	0.00	57.30	2	2,001	0.10%
2023/10/20	19	56.98	2	57.00	57.70	17	2,020	0.84%
2023/10/19	12	58.18	0	0.00	58.00	12	2,050	0.59%
2023/10/18	0	0.00	1	58.30	59.00	-1	2,054	-0.05%
2023/10/17	16	59.13	0	0.00	58.90	16	2,007	0.80%
2023/10/16	10	59.20	0	0.00	59.40	10	2,058	0.49%
2023/10/13	11	59.21	0	0.00	59.30	11	2,087	0.53%
2023/10/11	24	58.15	0	0.00	58.50	24	2,092	1.15%
2023/10/06	0	0.00	0.1	59.05	59.00	-0.1	2,076	0.00%
2023/10/05	5	58.72	0	0.00	58.70	5	2,089	0.24%
2023/10/04	12	58.38	0	0.00	58.20	12	2,112	0.57%
2023/10/03	10	59.20	0	0.00	59.20	10	2,109	0.47%
2023/10/02	10	58.76	0	0.00	58.60	10	2,114	0.47%
2023/09/28	1	58.20	0	0.00	58.80	1	2,136	0.05%
2023/09/27	2	58.45	2	58.90	58.40	0	2,160	0.00%
2023/09/26	4.1	58.92	2	58.80	58.80	2.1	2,205	0.09%
2023/09/25	7	59.13	0	0.00	59.30	7	2,214	0.32%
2023/09/21	4	59.85	0	0.00	59.70	4	2,215	0.18%
2023/09/20	5	60.00	0	0.00	60.50	5	2,219	0.23%
2023/09/19	1	59.90	0	0.00	60.80	1	2,185	0.05%
2023/09/18	1	60.20	0	0.00	60.30	1	2,180	0.05%
2023/09/15	13	60.28	0	0.00	60.00	13	2,205	0.59%
2023/09/14	1	59.90	0	0.00	60.50	1	2,187	0.05%
2023/09/13	6	60.32	0	0.00	60.10	6	2,200	0.27%
2023/09/12	4	60.75	0	0.00	60.70	4	2,250	0.18%
2023/09/11	5	60.72	0	0.00	61.00	5	2,250	0.22%
2023/09/08	10	60.52	0	0.00	60.70	10	2,270	0.44%
2023/09/07	4	60.55	0	0.00	60.80	4	2,293	0.17%
2023/09/06	12	61.11	0	0.00	61.20	12	2,312	0.52%
2023/09/05	7	61.67	0	0.00	61.90	7	2,318	0.30%
2023/09/01	2	61.95	1	62.00	61.90	1	2,375	0.04%
2023/08/29	0	62.10	0	0.00	62.30	0	2,537	0.00%
2023/08/28	2.1	60.11	0	0.00	60.70	2.1	2,489	0.08%
2023/08/24	1	59.20	0	0.00	59.50	1	2,478	0.04%
2023/08/23	1	59.90	0	0.00	59.50	1	2,478	0.04%
2023/08/22	1	59.90	1	59.50	59.70	0	2,494	0.00%
2023/08/18	30.1	58.80	0	0.00	58.90	30.1	2,458	1.22%
2023/08/17	1	59.20	2	59.45	59.60	-1	2,466	-0.04%
2023/08/16	30	60.10	0	0.00	60.20	30	2,440	1.23%
2023/08/15	0	0.00	0.1	60.70	60.90	-0.1	2,422	0.00%
2023/08/14	0	0.00	0.1	60.80	60.80	-0.1	2,437	0.00%
2023/08/11	0.1	61.40	5	61.30	61.30	-5	2,411	-0.21%
2023/08/10	1	60.10	0.1	59.80	60.10	1	2,394	0.04%
2023/08/09	60	61.97	0	0.00	61.80	60	2,443	2.46%
2023/08/08	10	62.00	0.1	62.10	62.20	9.9	2,391	0.41%
2023/08/07	22	61.99	0	0.00	62.60	22	2,408	0.91%
2023/08/04	20	62.15	4	62.00	62.20	16	2,405	0.67%
2023/08/02	10	62.10	0	0.00	62.50	10	2,421	0.41%
2023/08/01	0	0.00	1	62.70	62.70	-1	2,406	-0.04%
2023/07/31	1	62.00	0	0.00	62.00	1	2,392	0.04%
2023/07/26	0.1	60.90	0	0.00	61.20	0.1	2,387	0.00%
2023/07/25	1	60.80	0	0.00	61.00	1	2,387	0.04%
2023/07/21	2	61.90	0	0.00	61.70	2	2,424	0.08%
2023/07/19	3	60.70	0.1	61.50	60.80	2.9	2,503	0.12%
2023/07/18	0.2	61.90	4	61.90	62.20	-3.8	2,509	-0.15%
2023/07/17	30	61.10	0	0.00	61.40	30	2,506	1.20%
2023/07/14	0	0.00	2	61.40	61.40	-2	2,522	-0.08%
2023/07/13	50.4	60.96	0	0.00	60.90	50.4	2,540	1.98%
2023/07/12	0.3	61.53	0	0.00	61.20	0.3	2,541	0.01%
2023/07/11	0	0.00	0.1	62.30	61.80	-0.1	2,548	0.00%
2023/07/07	0	0.00	0.3	59.80	60.60	-0.3	2,588	-0.01%
2023/07/06	5	60.74	0	0.00	60.60	5	2,596	0.19%
2023/07/05	0	0.00	10	63.00	61.90	-10	2,579	-0.39%
2023/07/04	6	62.27	4	61.90	62.50	2	2,562	0.08%
2023/07/03	4.4	60.88	0	0.00	61.00	4.4	2,547	0.17%
2023/06/27	0.1	59.30	1.2	59.54	59.50	-1.1	2,582	-0.04%
2023/06/26	0	0.00	1.2	59.36	59.10	-1.2	2,604	-0.05%
2023/06/16	4	60.25	0	0.00	59.60	4	2,694	0.15%
2023/06/14	0.1	60.30	0	0.00	60.50	0.1	2,795	0.00%
2023/06/13	0.1	61.00	0	0.00	60.70	0.1	2,879	0.00%
2023/06/12	0	0.00	0.2	60.40	60.30	-0.2	3,139	-0.01%
2023/06/09	30	60.80	0.3	60.90	61.10	29.7	3,130	0.95%
2023/06/08	0	0.00	0.1	60.80	61.10	-0.1	3,131	0.00%
2023/06/06	40	60.50	3	60.93	60.90	37	3,097	1.19%
2023/06/05	0.7	60.40	3	60.50	60.50	-2.3	3,067	-0.07%
2023/05/31	20	56.40	0	0.00	57.00	20	2,965	0.67%
2023/05/30	0	56.20	0	0.00	56.20	0	2,965	0.00%
2023/05/29	10.1	56.20	0	0.00	56.40	10.1	3,006	0.34%
2023/05/26	20	56.20	0	0.00	55.90	20	3,012	0.66%
2023/05/25	22	56.60	0	0.00	56.50	22	2,995	0.73%
2023/05/23	10	57.10	0	0.00	57.10	10	3,000	0.33%
2023/05/19	30	56.17	0	0.00	56.10	30	2,997	1.00%
2023/05/18	1	55.90	0	0.00	56.10	1	3,012	0.03%
2023/05/17	0	0.00	1	55.20	55.50	-1	3,013	-0.03%
2023/05/15	0	0.00	0.6	54.80	54.70	-0.6	3,008	-0.02%
2023/05/12	10.1	56.40	0	0.00	56.50	10.1	2,950	0.34%
2023/05/11	5	56.90	0	0.00	56.70	5	2,945	0.17%
2023/05/10	1	58.10	0	0.00	57.80	1	2,920	0.03%
2023/05/09	52	58.20	0	0.00	57.90	52	2,925	1.78%
2023/05/08	3	58.10	0	0.00	58.50	3	2,929	0.10%
2023/05/02	0.3	57.52	0	0.00	57.50	0.3	3,014	0.01%
2023/04/28	0	0.00	2	57.90	57.80	-2	3,084	-0.06%
2023/04/27	0	57.60	0	0.00	58.00	0	3,080	0.00%
2023/04/26	1	56.70	0	0.00	57.60	1	3,038	0.03%
2023/04/25	2	58.60	0	0.00	57.50	2	2,990	0.07%
2023/04/18	1	57.60	0	0.00	57.20	1	2,794	0.04%
2023/04/14	1	58.00	0	0.00	58.00	1	2,819	0.04%
2023/04/13	3	58.13	0	0.00	58.10	3	2,815	0.11%
2023/04/12	10	58.55	1	57.80	58.40	9	2,803	0.32%
2023/04/06	0.6	56.50	0	0.00	56.30	0.6	2,862	0.02%
2023/03/24	1	56.90	0	0.00	57.00	1	4,147	0.02%
2023/03/23	1	56.80	0	0.00	57.00	1	4,176	0.02%
2023/03/20	3	56.10	11	57.03	55.60	-8	4,364	-0.18%
2023/03/17	0.1	58.10	0	0.00	57.90	0.1	4,349	0.00%
2023/03/16	3	58.20	2	57.85	58.30	1	4,469	0.02%
2023/03/15	39	59.47	6.2	59.05	58.50	32.8	4,473	0.73%
2023/03/13	0	0.00	3	64.30	65.50	-3	4,489	-0.07%
2023/03/07	3	67.00	0	0.00	67.10	3	4,640	0.06%
2023/03/02	0	66.30	0	0.00	66.20	0	4,796	0.00%
2023/03/01	1	66.40	0	0.00	66.40	1	4,886	0.02%
2023/02/22	0.1	67.04	0	0.00	67.20	0.1	4,960	0.00%
2023/02/20	5	68.10	3	68.03	68.10	2	5,120	0.04%
2023/02/15	1	67.50	0	0.00	67.40	1	5,452	0.02%
2023/02/08	1	66.50	0.1	66.80	66.60	0.9	5,621	0.02%
2023/02/07	0.1	66.90	0	0.00	66.80	0.1	5,670	0.00%
2023/02/06	0	0.00	2	66.40	66.40	-2	5,757	-0.03%
2023/02/02	9	68.11	0	0.00	67.90	9	5,809	0.15%
2023/01/17	0	64.00	0	0.00	63.70	0	5,863	0.00%
2023/01/16	5	64.00	0	0.00	63.80	5	5,931	0.08%
2023/01/13	0	64.40	0	0.00	64.00	0	5,991	0.00%
2023/01/11	0	64.30	0	0.00	64.00	0	6,288	0.00%
2023/01/09	0	64.30	0	0.00	64.00	0	6,329	0.00%
2023/01/06	2	63.20	0	0.00	63.10	2	6,363	0.03%
2023/01/04	0	64.60	0	0.00	64.20	0	6,812	0.00%
2022/12/30	1	65.60	0	0.00	65.00	1	6,950	0.01%
2022/12/29	0	0.00	2	66.20	65.90	-2	6,996	-0.03%
2022/12/28	0	0.00	3	67.80	66.90	-3	7,119	-0.04%
2022/12/26	1	67.40	0	0.00	67.30	1	7,293	0.01%
2022/12/22	2	65.52	3	66.03	66.60	-1	7,234	-0.01%
2022/12/21	1	64.40	0	0.00	64.90	1	7,035	0.01%
2022/12/20	2	66.70	0	0.00	64.10	2	6,836	0.03%
2022/12/16	1	70.00	0	0.00	68.70	1	6,402	0.02%
2022/12/14	0	0.00	2	69.00	69.30	-2	6,138	-0.03%
2022/12/09	1	69.80	0	0.00	68.90	1	6,048	0.02%
2022/12/08	2	70.10	5	69.64	69.10	-3	5,996	-0.05%
2022/12/07	0	0.00	1	71.30	71.30	-1	5,828	-0.02%
2022/12/06	6	70.52	16	70.75	70.00	-10	5,757	-0.17%
2022/12/05	17	70.17	12	70.31	70.40	5	5,702	0.09%
2022/12/02	5	67.40	0	0.00	67.20	5	5,566	0.09%
2022/12/01	0.2	66.40	0	0.00	66.30	0.2	5,549	0.00%
2022/11/30	0	0.00	0.1	66.00	66.30	-0.1	5,543	0.00%
2022/11/25	0.1	66.10	0	0.00	66.00	0.1	5,670	0.00%
2022/11/23	0	0.00	1	65.00	65.00	-1	5,536	-0.02%
2022/11/22	0	64.00	0.8	64.00	64.00	-0.8	5,479	-0.01%
2022/11/18	0	0.00	1	64.10	64.00	-1	5,485	-0.02%
2022/11/17	1	64.50	0	0.00	63.90	1	5,456	0.02%
2022/11/15	0	0.00	1.6	66.34	67.10	-1.6	5,317	-0.03%
2022/11/10	0	0.00	2	61.00	61.10	-2	5,028	-0.04%
2022/11/04	1	59.40	1	59.60	59.60	0	5,279	0.00%
2022/11/03	1.3	58.99	1	59.20	59.20	0.3	5,334	0.00%
2022/11/02	2	57.00	3	57.33	58.60	-1	5,400	-0.02%
2022/11/01	1	56.50	1	55.40	56.70	0	5,495	0.00%
2022/10/31	18	55.30	6	55.12	55.20	12	5,540	0.22%
2022/10/27	0.1	54.50	61	54.20	54.80	-60.9	5,593	-1.09%
2022/10/26	1	52.50	1	53.00	52.80	0	5,660	0.00%
2022/10/25	0	0.00	3	52.50	52.60	-3	6,121	-0.05%
2022/10/24	0.1	53.90	0	0.00	52.90	0.1	6,126	0.00%
2022/10/21	1	53.20	2	54.10	53.70	-1	6,112	-0.02%
2022/10/20	6	52.60	12.1	52.93	53.40	-6.1	6,148	-0.10%
2022/10/19	2	52.50	2	52.75	52.30	0	6,231	0.00%
2022/10/18	0.4	51.40	1	50.90	51.40	-0.6	6,302	-0.01%
2022/10/17	0.2	50.20	0.2	50.40	50.90	0	6,854	0.00%
2022/10/14	0.8	51.10	0.4	51.30	51.00	0.4	6,956	0.01%
2022/10/13	12.4	51.23	0	0.00	50.90	12.4	7,122	0.17%
2022/10/12	11	53.25	24	53.36	53.60	-13	6,937	-0.19%
2022/10/11	5.6	50.09	11	50.50	50.10	-5.4	6,663	-0.08%
2022/10/07	0	0.00	25.4	50.65	51.00	-25.4	6,601	-0.38%
2022/10/06	44	50.43	12	50.38	50.60	32	6,516	0.49%
2022/10/05	5	50.20	10.4	50.20	50.00	-5.4	6,463	-0.08%
2022/10/04	9.4	49.67	4	49.71	49.65	5.4	6,343	0.08%
2022/10/03	1	50.40	0	0.00	50.30	1	6,162	0.02%
2022/09/30	1	50.10	0	0.00	51.10	1	6,152	0.02%
2022/09/28	40	50.70	0	0.00	50.50	40	6,156	0.65%
2022/09/27	0	0.00	2	51.70	52.60	-2	6,155	-0.03%
2022/09/26	41	51.10	2	51.00	51.40	39	6,133	0.64%
2022/09/22	141.1	52.11	9	52.13	52.40	132.1	6,093	2.17%	大買/鉅額交易
2022/09/21	27	52.71	0	0.00	52.60	27	6,041	0.45%
2022/09/20	21	52.40	0	0.00	52.50	21	5,984	0.35%
2022/09/19	70.2	52.34	0	0.00	52.60	70.2	5,970	1.18%
2022/09/16	62	52.74	0	0.00	53.30	62	5,887	1.05%
2022/09/15	110	53.92	0	0.00	53.70	110	5,850	1.88%	大買/鉅額交易
2022/09/14	80	53.95	4	53.98	54.10	76	5,847	1.30%
2022/09/13	47	54.96	0	0.00	55.10	47	5,849	0.80%
2022/09/12	1	55.40	1	55.30	55.10	0	5,862	0.00%
2022/09/08	1	54.10	5.1	54.75	54.90	-4.1	5,858	-0.07%
2022/09/07	97.1	56.27	0	0.00	55.20	97.1	5,795	1.68%
2022/09/06	81	57.95	1	57.90	57.90	80	5,722	1.40%
2022/09/05	101	59.80	0	0.00	59.40	101	5,698	1.77%	大買/鉅額交易
2022/09/02	101	61.29	41	60.08	60.10	60	5,705	1.05%	大買/
2022/09/01	130	63.61	0	0.00	62.50	130	5,643	2.30%	大買/鉅額交易
2022/08/31	0	0.00	2	65.50	65.40	-2	5,586	-0.04%
2022/08/29	101	64.76	0	0.00	65.30	101	5,569	1.81%	大買/鉅額交易
2022/08/26	1	66.30	1	67.20	66.80	0	5,540	0.00%
2022/08/25	85	64.71	1	65.50	65.00	84	5,496	1.53%
2022/08/24	40	64.80	0	0.00	65.00	40	5,491	0.73%
2022/08/23	21	65.10	5	65.20	65.20	16	5,494	0.29%
2022/08/22	23	64.84	0	0.00	66.40	23	5,526	0.42%
2022/08/19	101.3	65.07	0	0.00	65.80	101.3	5,520	1.84%	大買/鉅額交易
2022/08/18	40	65.65	0	0.00	66.00	40	5,506	0.73%
2022/08/17	80	66.13	209	66.12	66.30	-129	5,508	-2.34%	大賣/鉅額交易
2022/08/16	103.3	66.09	3	66.37	66.30	100.3	5,509	1.82%	大買/
2022/08/15	53	68.55	10	68.49	68.70	43	5,406	0.80%
2022/08/12	10	63.80	0	0.00	65.30	10	5,302	0.19%
2022/08/10	232	61.18	0	0.00	61.00	232	5,273	4.40%	大買/鉅額交易
2022/08/09	11	60.20	0	0.00	60.70	11	5,321	0.21%
2022/08/08	33.5	64.73	1	64.60	64.50	32.5	5,342	0.61%
2022/08/05	0.3	64.90	1	64.60	65.00	-0.7	5,284	-0.01%
2022/08/04	51.4	63.37	2	62.20	63.70	49.4	5,441	0.91%
2022/08/03	9.1	65.25	0	0.00	65.00	9.1	5,496	0.17%
2022/08/02	11.2	64.51	14	65.24	65.90	-2.8	5,716	-0.05%
2022/08/01	177	62.31	4	63.18	65.50	173	6,231	2.78%	大買/鉅額交易
2022/07/29	0.1	61.60	0.1	61.60	61.60	0	5,753	0.00%
2022/07/28	0.2	68.40	119	68.25	68.40	-118.8	5,718	-2.08%	大賣/鉅額交易
2022/07/27	9	68.59	7	69.30	69.10	2	5,796	0.03%
2022/07/26	12	69.95	14.1	69.90	69.30	-2.1	5,796	-0.04%
2022/07/25	20.6	66.55	9.9	66.01	67.90	10.7	5,627	0.19%
2022/07/22	21.6	65.14	17	66.36	66.60	4.6	5,429	0.09%
2022/07/21	2.4	65.70	2.3	65.70	65.70	0.1	5,007	0.00%
2022/07/20	5	73.80	22.1	72.95	72.90	-17.1	4,995	-0.34%
2022/07/15	0	0.00	1	78.60	78.30	-1	4,784	-0.02%
2022/07/12	5	75.70	0	0.00	75.50	5	4,882	0.10%
2022/07/05	0.2	74.60	0	0.00	76.30	0.2	4,990	0.00%
2022/07/01	0	74.40	1	74.50	73.50	-1	5,045	-0.02%
2022/06/30	0.2	77.70	17	77.50	77.60	-16.8	4,978	-0.34%
2022/06/24	0	80.00	0	0.00	79.60	0	5,041	0.00%
2022/06/23	0	78.75	0	0.00	78.20	0	5,069	0.00%
2022/06/20	0	80.92	0	0.00	78.80	0	5,159	0.00%
2022/06/16	0	82.70	0	0.00	82.40	0	5,186	0.00%
2022/06/15	1	84.40	0	0.00	84.30	1	5,201	0.02%
2022/06/14	10	83.40	2	82.30	84.00	8	5,223	0.15%
2022/06/13	0	0.00	1	85.40	84.00	-1	5,256	-0.02%
2022/06/10	1	86.60	2	87.10	87.20	-1	5,238	-0.02%
2022/06/09	2	86.10	2	86.20	86.00	0	5,240	0.00%
2022/06/08	1	85.70	0.1	85.70	85.50	1	5,261	0.02%
2022/06/07	0	0.00	4	85.10	85.00	-4	5,310	-0.08%
2022/06/06	0	83.90	0	0.00	84.60	0	5,366	0.00%
2022/06/02	0.2	84.50	0	0.00	84.40	0.2	5,475	0.00%
2022/06/01	3	85.07	0	0.00	85.10	3	5,590	0.05%
2022/05/31	0	0.00	1	84.60	85.10	-1	5,623	-0.02%
2022/05/30	4	84.80	0	0.00	85.10	4	5,656	0.07%
2022/05/27	0	83.10	1	83.30	83.20	-1	5,653	-0.02%
2022/05/25	0	0.00	1	82.20	82.30	-1	5,806	-0.02%
2022/05/20	0	0.00	1	82.50	82.30	-1	6,238	-0.02%
2022/05/19	1	82.00	0	0.00	81.90	1	6,341	0.02%
2022/05/18	2	84.80	6	84.17	84.10	-4	6,319	-0.06%
2022/05/17	5	82.50	2	83.60	83.80	3	6,370	0.05%
2022/05/16	0.1	81.70	0	0.00	81.00	0.1	6,264	0.00%
2022/05/13	8.2	82.35	3	82.77	82.90	5.2	6,165	0.08%
2022/05/12	19.1	83.58	7	83.71	82.00	12.1	6,064	0.20%
2022/05/11	10.1	87.56	0	0.00	86.50	10.1	5,834	0.17%
2022/05/10	19.3	88.14	12	87.66	87.60	7.3	5,686	0.13%
2022/05/09	26.1	93.12	32	94.55	91.00	-5.9	5,402	-0.11%
2022/05/05	1	112.00	1	112.00	112.00	0	4,785	0.00%
2022/05/04	2	123.00	4	119.63	124.00	-2	4,793	-0.04%
2022/05/03	1.2	117.67	8	118.50	119.50	-6.8	4,695	-0.14%
2022/04/29	3	115.17	5	114.00	115.50	-2	4,632	-0.04%
2022/04/27	4	110.25	0	0.00	112.50	4	4,626	0.09%
2022/04/26	2	109.75	0	0.00	110.50	2	4,485	0.04%
2022/04/25	1	101.00	0	0.00	100.50	1	4,396	0.02%
2022/04/21	0	0.00	0.1	104.50	103.50	-0.1	4,470	0.00%
2022/04/20	1.1	102.55	0	0.00	103.50	1.1	4,502	0.02%
2022/04/18	5	104.00	0.1	102.50	102.00	5	4,632	0.11%
2022/04/14	0.1	108.00	0	0.00	107.50	0.1	4,598	0.00%
2022/04/13	2	107.50	1	108.00	108.50	1	4,682	0.02%
2022/04/12	0	0.00	0.1	111.50	107.00	-0.1	4,665	0.00%
2022/04/11	1	113.00	0.1	113.50	113.00	1	4,572	0.02%
2022/04/06	0	0.00	0.1	117.00	117.50	-0.1	4,541	0.00%
2022/03/24	1.4	116.00	0.1	116.50	116.00	1.4	5,080	0.03%
2022/03/22	1	112.00	0.1	110.25	114.50	0.9	5,189	0.02%
2022/03/18	0	0.00	0.1	109.25	108.50	-0.1	5,182	0.00%
2022/03/15	2	107.00	0	0.00	106.00	2	5,194	0.04%
2022/03/14	0	0.00	1	109.00	107.50	-1	5,214	-0.02%
2022/03/11	0	0.00	1.1	107.60	108.50	-1.1	5,224	-0.02%
2022/03/08	3.2	106.75	1	103.50	103.50	2.2	5,279	0.04%
2022/03/07	0.3	110.33	0	0.00	109.50	0.3	5,186	0.01%
2022/03/03	0.2	117.50	10	118.00	117.50	-9.8	5,115	-0.19%
2022/02/25	0	0.00	15	113.23	115.00	-15	5,061	-0.30%
2022/02/24	24	119.08	22.6	114.96	113.00	1.4	5,019	0.03%
2022/02/23	6.1	116.18	0.2	115.88	117.50	5.9	4,797	0.12%
2022/02/22	7	113.25	15	111.67	112.00	-8	4,706	-0.17%
2022/02/21	3.2	113.28	2	111.00	113.00	1.2	4,609	0.03%
2022/02/17	0.2	107.25	1	107.00	107.00	-0.8	4,518	-0.02%
2022/02/16	0	0.00	2.3	102.50	103.00	-2.3	4,484	-0.05%
2022/02/15	1.3	102.50	2	102.50	102.00	-0.7	4,479	-0.02%
2022/02/10	0	0.00	0.1	99.90	101.00	-0.1	4,433	0.00%
2022/02/09	0.1	99.80	0.6	99.68	99.80	-0.6	4,440	-0.01%
2022/02/08	1.6	99.36	0.4	98.93	99.50	1.3	4,476	0.03%
2022/02/07	0.4	97.48	0	0.00	98.80	0.4	4,483	0.01%
2022/01/25	10	94.60	0.1	95.20	93.80	9.9	4,598	0.21%
2022/01/24	1.1	94.88	0	0.00	95.90	1.1	4,658	0.02%
2022/01/21	1	96.10	4	96.26	96.10	-3	4,708	-0.06%
2022/01/20	0	99.00	0	0.00	98.70	0	4,720	0.00%
2022/01/19	0	0.00	1	100.00	99.20	-1	4,873	-0.02%
2022/01/18	1	102.00	0	0.00	101.50	1	4,960	0.02%
2022/01/14	1	99.90	4.1	101.02	100.00	-3.1	5,128	-0.06%
2022/01/13	1	101.99	0.2	101.50	102.50	0.8	5,120	0.02%
2022/01/12	0.7	101.27	1	101.00	101.50	-0.3	5,128	-0.01%
2022/01/11	3.4	100.64	4.2	102.11	102.50	-0.8	5,114	-0.02%
2022/01/10	0.2	98.40	0	0.00	99.30	0.2	5,035	0.00%
2022/01/07	0	0.00	2.3	99.38	98.90	-2.3	5,042	-0.04%
2022/01/06	0.1	100.50	4	101.00	100.50	-3.9	5,016	-0.08%
2022/01/05	3.2	98.44	1.3	98.47	98.80	1.8	5,041	0.04%
2022/01/04	1.3	97.44	0.1	97.50	98.10	1.2	5,083	0.02%
2022/01/03	0.1	97.80	1	97.40	97.40	-0.9	5,126	-0.02%
2021/12/30	0	0.00	0.2	97.50	97.50	-0.2	5,151	0.00%
2021/12/29	0.7	97.08	0	0.00	97.20	0.7	5,228	0.01%
2021/12/28	0	0.00	0	96.20	96.20	0	5,276	0.00%
2021/12/27	0	0.00	0.6	96.58	96.10	-0.6	5,496	-0.01%
2021/12/24	0.6	96.54	0	0.00	96.30	0.6	5,611	0.01%
2021/12/22	4	94.78	0	95.90	94.10	4	5,572	0.07%
2021/12/21	63	94.95	0	0.00	96.30	63	5,570	1.13%
2021/12/20	2	94.20	1.2	92.98	94.20	0.8	5,722	0.01%
2021/12/17	0.2	93.30	5	92.40	93.40	-4.8	5,685	-0.08%
2021/12/16	3	94.23	60	93.25	93.10	-57	5,844	-0.98%
2021/12/14	0	0.00	1	93.50	92.50	-1	6,310	-0.02%
2021/12/10	1	96.10	0	0.00	95.80	1	6,527	0.02%
2021/12/08	2	98.90	0	0.00	97.70	2	6,843	0.03%
2021/12/07	0	0.00	3.3	98.20	98.60	-3.3	6,889	-0.05%
2021/12/06	1.7	96.08	0	0.00	96.50	1.7	6,922	0.02%
2021/12/03	4	97.10	0.1	98.00	97.10	3.9	6,968	0.06%
2021/12/02	1.2	97.57	0.3	99.50	97.10	0.9	6,977	0.01%
2021/12/01	3.3	99.48	0	0.00	100.00	3.3	7,010	0.05%
2021/11/30	2	102.00	0.1	101.00	100.00	1.9	7,034	0.03%
2021/11/29	0	0.00	2.1	99.09	99.10	-2.1	7,095	-0.03%
2021/11/26	3	100.50	1	100.50	100.50	2	7,131	0.03%
2021/11/24	0	0.00	6.6	103.12	103.50	-6.6	7,201	-0.09%
2021/11/23	5.8	105.31	6.2	105.63	104.00	-0.4	7,182	-0.01%
2021/11/22	16.2	106.62	0	0.00	106.50	16.2	7,119	0.23%
2021/11/16	10	108.50	0.4	109.00	109.00	9.6	7,030	0.14%
2021/11/15	0.4	107.50	0.1	110.00	110.50	0.3	7,020	0.00%
2021/11/08	0	0.00	3	103.50	102.50	-3	7,157	-0.04%
2021/11/05	3.1	101.98	1	102.00	102.00	2.1	7,166	0.03%
2021/11/04	0	0.00	0.8	105.26	104.50	-0.8	7,128	-0.01%
2021/11/03	0.8	106.00	0	0.00	106.00	0.8	7,109	0.01%
2021/11/02	3.1	107.31	10	107.35	104.00	-6.9	7,065	-0.10%
2021/11/01	0	0.00	0.6	111.50	110.00	-0.6	6,976	-0.01%
2021/10/29	6.6	107.09	0	0.00	108.50	6.6	6,886	0.10%
2021/10/28	2	102.75	0.6	103.00	104.50	1.4	6,811	0.02%
2021/10/27	2.6	100.88	3.3	103.48	104.00	-0.7	6,774	-0.01%
2021/10/26	4.3	98.81	9	97.52	98.80	-4.7	6,607	-0.07%
2021/10/25	6	93.68	1.5	93.85	93.20	4.5	6,519	0.07%
2021/10/22	4.6	93.34	2.1	93.40	93.90	2.5	6,455	0.04%
2021/10/21	0.1	89.50	1.6	88.90	89.80	-1.5	6,409	-0.02%
2021/10/20	2.6	88.24	1	88.70	88.80	1.6	6,408	0.02%
2021/10/19	7	88.61	0	88.90	88.50	7	6,448	0.11%
2021/10/18	0	89.30	1	88.50	89.00	-1	6,436	-0.02%
2021/10/15	1	87.70	0.2	87.76	87.70	0.8	6,418	0.01%
2021/10/14	0.2	86.60	2.1	87.13	87.20	-1.9	6,434	-0.03%
2021/10/13	1.1	86.55	1	88.50	85.80	0.1	6,473	0.00%
2021/10/12	1	88.80	9.1	89.48	88.00	-8.1	6,377	-0.13%
2021/10/08	8.9	91.19	2	92.20	90.60	6.9	6,330	0.11%
2021/10/07	0	0.00	1	90.00	90.00	-1	6,285	-0.02%
2021/10/06	9.1	89.96	1	90.10	89.30	8.1	6,285	0.13%
2021/10/05	5	89.66	0	0.00	89.20	5	6,247	0.08%
2021/10/01	3	124.33	0	0.00	124.00	3	6,331	0.05%
2021/09/29	0	0.00	1	125.00	123.50	-1	6,174	-0.02%
2021/09/28	2	123.25	2	124.00	125.00	0	6,113	0.00%
2021/09/27	4	120.25	16.1	129.31	120.50	-12.1	5,939	-0.20%
2021/09/24	5	136.50	0	0.00	132.00	5	5,575	0.09%
2021/09/23	0	0.00	1	133.00	133.50	-1	5,454	-0.02%
2021/09/22	3	131.83	10.7	134.77	131.50	-7.7	5,182	-0.15%
2021/09/17	10.7	142.74	3	142.00	146.00	7.7	4,843	0.16%
2021/09/16	0	0.00	0.3	137.50	138.00	-0.3	4,705	-0.01%
2021/09/15	4.3	137.58	5.7	136.51	138.00	-1.4	4,610	-0.03%
2021/09/14	1.7	134.09	0	0.00	135.50	1.7	4,370	0.04%
2021/09/13	5	132.50	15	128.93	129.50	-10	4,221	-0.24%
2021/09/10	1	126.50	1	128.00	129.50	0	4,038	0.00%
2021/09/09	0	0.00	5	120.60	125.00	-5	3,986	-0.13%
2021/09/08	10	125.05	1	122.00	121.50	9	3,926	0.23%
2021/09/07	0	0.00	1	125.50	125.50	-1	3,840	-0.03%
2021/09/06	3	125.00	1	126.50	121.50	2	3,781	0.05%
2021/09/03	0	0.00	1	117.00	117.00	-1	3,655	-0.03%
2021/09/02	5	115.20	4.2	114.14	116.00	0.8	3,598	0.02%
2021/09/01	1	118.00	6	114.75	117.00	-5	3,509	-0.14%
2021/08/31	1	111.50	9	109.06	111.00	-8	3,391	-0.24%
2021/08/30	0	0.00	4	105.13	105.50	-4	3,298	-0.12%
2021/08/27	1	101.50	1	102.50	102.50	0	3,244	0.00%
2021/08/26	3	99.90	1	100.50	100.50	2	3,221	0.06%
2021/08/24	6	97.10	0	0.00	98.40	6	3,232	0.19%
2021/08/19	0.6	96.00	1	96.50	95.60	-0.4	3,215	-0.01%
2021/08/17	6.4	99.08	1	99.80	98.10	5.4	3,157	0.17%
2021/08/16	10	101.00	0	0.00	102.00	10	3,112	0.32%
2021/08/13	0	0.00	2	102.50	102.50	-2	3,082	-0.06%
2021/08/12	0	0.00	1	97.90	98.20	-1	2,985	-0.03%
2021/08/06	1	93.20	0	0.00	93.20	1	3,206	0.03%
2021/08/05	0	0.00	1	93.40	93.80	-1	3,263	-0.03%
2021/08/02	1	98.00	0	0.00	98.00	1	3,529	0.03%
2021/07/30	1	98.00	0	0.00	98.00	1	3,496	0.03%
2021/07/29	0.1	96.90	1	99.30	98.70	-0.9	3,513	-0.03%
2021/07/28	1	96.60	1	96.70	96.60	0	3,538	0.00%
2021/07/27	1	98.60	1	100.00	99.00	0	3,565	0.00%
2021/07/26	0.4	103.00	7	105.86	103.00	-6.6	3,548	-0.19%
2021/07/23	1	101.00	4	99.25	102.00	-3	3,488	-0.09%
2021/07/22	0.4	98.10	0	0.00	98.10	0.4	3,418	0.01%
2021/07/21	3	98.10	0	0.00	97.60	3	3,421	0.09%
2021/07/19	0.5	98.20	0	0.00	98.20	0.5	3,473	0.01%
2021/07/16	0	0.00	1	98.00	98.00	-1	3,494	-0.03%
2021/07/15	10.7	97.17	0	0.00	97.20	10.7	3,513	0.30%
2021/07/13	2	96.65	0	0.00	96.10	2	3,629	0.06%
2021/07/12	1	97.70	1	99.00	98.20	0	3,627	0.00%
2021/07/09	5.1	97.31	12.5	98.64	97.70	-7.4	3,592	-0.21%
2021/07/08	11.2	98.24	7	98.81	99.00	4.2	3,394	0.12%
2021/07/07	0.5	89.80	1	89.20	90.00	-0.5	3,301	-0.02%
2021/07/06	0.5	87.90	0	0.00	87.90	0.5	3,262	0.02%
2021/07/05	1.5	87.77	0	0.00	87.70	1.5	3,278	0.05%
2021/06/30	1	88.10	0	0.00	87.90	1	3,444	0.03%
2021/06/29	1	87.50	0	0.00	87.90	1	3,493	0.03%
2021/06/28	2	87.75	0	0.00	88.80	2	3,503	0.06%
2021/06/18	1	83.00	4	84.10	83.00	-3	4,042	-0.07%
2021/06/11	2	83.60	0	0.00	83.80	2	4,265	0.05%
2021/06/10	2	83.10	5	83.16	83.20	-3	4,306	-0.07%
2021/06/07	2	82.40	2	83.10	83.20	0	4,463	0.00%
2021/06/03	0	0.00	1	83.90	84.30	-1	4,557	-0.02%
2021/06/02	0	0.00	0.3	83.36	83.40	-0.3	4,595	-0.01%
2021/05/28	0.3	82.80	0	0.00	82.80	0.3	4,665	0.01%
2021/05/27	1	82.30	0	0.00	82.30	1	4,708	0.02%
2021/05/26	0	0.00	0.6	82.81	83.10	-0.6	4,747	-0.01%
2021/05/25	2	82.70	4	83.25	82.90	-2	4,770	-0.04%
2021/05/21	4.2	82.39	0	0.00	82.20	4.2	4,866	0.09%
2021/05/20	2.3	81.10	5	81.00	81.10	-2.7	4,900	-0.06%
2021/05/19	4	81.43	0	0.00	81.10	4	4,907	0.08%
2021/05/18	5	79.90	0	0.00	81.80	5	4,954	0.10%
2021/05/14	1.1	84.33	0	0.00	82.90	1.1	4,847	0.02%
2021/05/13	1	81.50	1	81.20	81.10	0	4,728	0.00%
2021/05/12	0	0.00	4	83.73	81.70	-4	4,657	-0.09%
2021/05/11	1	88.00	5	86.00	86.50	-4	4,518	-0.09%
2021/05/04	0	0.00	3	83.80	83.20	-3	4,211	-0.07%
2021/04/29	0	0.00	1	85.50	85.20	-1	4,102	-0.02%
2021/04/26	4	86.95	32	85.76	86.80	-28	4,042	-0.69%
2021/04/23	2	83.70	0	0.00	83.90	2	3,948	0.05%
2021/04/22	0	0.00	6	84.78	82.80	-6	3,936	-0.15%
2021/04/21	0	0.00	1	84.30	83.90	-1	3,854	-0.03%
2021/04/20	5	83.00	0	0.00	83.40	5	3,839	0.13%
2021/04/19	0	0.00	11	82.37	82.30	-11	3,822	-0.29%
2021/04/16	1	80.00	2	80.35	80.40	-1	3,714	-0.03%
2021/04/15	0	0.00	2	80.10	80.20	-2	3,689	-0.05%
2021/04/14	0	0.00	12	79.10	79.10	-12	3,657	-0.33%
2021/04/13	0.3	79.40	1	80.50	79.20	-0.8	3,647	-0.02%
2021/04/09	0.3	78.60	0	0.00	78.60	0.3	3,580	0.01%
2021/04/08	1.5	78.90	2	78.70	79.00	-0.5	3,552	-0.01%
2021/04/01	3.8	79.00	2	79.80	79.10	1.8	3,361	0.05%
2021/03/31	1.7	79.35	0	0.00	79.70	1.7	3,306	0.05%
2021/03/30	1.4	78.44	0	0.00	78.40	1.4	3,270	0.04%
2021/03/29	5.5	78.24	0	0.00	78.70	5.5	3,233	0.17%
2021/03/24	1	79.50	3	80.13	80.10	-2	2,915	-0.07%
2021/03/23	0	0.00	1	83.00	83.40	-1	2,719	-0.04%
2021/03/22	1	80.70	0	0.00	82.50	1	2,676	0.04%
2021/03/19	2	80.50	8.1	80.26	80.10	-6.1	2,645	-0.23%
2021/03/17	1	82.50	9	82.86	83.10	-8	2,457	-0.33%
2021/03/16	5	80.30	10	81.29	81.80	-5	2,415	-0.21%
2021/03/15	7	79.60	1	80.10	80.20	6	2,389	0.25%
2021/03/11	9	80.00	0	0.00	78.70	9	2,364	0.38%
2021/03/10	0	0.00	1	78.60	78.00	-1	2,283	-0.04%
2021/03/09	0	0.00	13	78.10	78.50	-13	2,267	-0.57%
2021/03/08	0.2	77.10	7	76.76	77.30	-6.8	2,218	-0.31%
2021/03/05	0	0.00	1	76.40	75.90	-1	2,178	-0.05%
2021/03/04	0.4	75.50	2	75.80	76.00	-1.6	2,206	-0.07%
2021/03/02	0.5	75.10	3	76.00	75.30	-2.5	2,122	-0.12%
2021/02/26	1.5	75.35	2	75.45	74.90	-0.5	2,072	-0.02%
2021/02/25	0	0.00	0.1	74.30	74.70	-0.1	2,017	-0.01%
2021/02/24	1	74.00	1	75.10	73.80	0	2,009	0.00%
2021/02/23	2	74.10	13	74.31	74.10	-11	1,964	-0.56%
2021/02/22	0	0.00	10	73.52	73.40	-10	1,876	-0.53%
2021/02/19	11	71.97	0	0.00	71.70	11	1,822	0.60%
2021/02/18	7	71.96	9	72.13	72.30	-2	1,823	-0.11%
2021/02/03	1	68.70	0	0.00	68.60	1	1,821	0.05%
2021/01/21	1	68.80	0	0.00	68.30	1	1,816	0.06%
2021/01/20	1	68.20	0	0.00	68.20	1	1,831	0.05%
2021/01/19	4	68.90	0	0.00	69.50	4	1,837	0.22%
2021/01/15	1	69.30	0	0.00	69.10	1	1,819	0.05%
2021/01/14	3	69.87	0	0.00	70.00	3	1,820	0.16%
2021/01/13	0	0.00	1	70.30	70.20	-1	1,819	-0.05%
2021/01/11	10	70.75	9	70.90	70.90	1	1,756	0.06%
2021/01/07	1	70.20	1	70.20	70.20	0	1,721	0.00%
2021/01/05	0	0.00	2	71.00	71.00	-2	1,698	-0.12%
2020/12/25	2	68.80	0	0.00	69.00	2	1,612	0.12%
2020/12/23	4	68.13	0	0.00	68.00	4	1,593	0.25%
2020/12/22	9	68.92	0	0.00	68.00	9	1,587	0.57%
2020/12/21	1	69.20	0	0.00	69.20	1	1,579	0.06%
2020/12/18	3.4	68.98	0.2	69.30	70.00	3.2	1,568	0.20%
2020/12/16	0.2	68.40	0	0.00	68.90	0.2	1,544	0.01%
2020/12/14	0.3	68.40	0	0.00	68.40	0.3	1,519	0.02%
2020/12/11	0.4	68.70	0	0.00	68.70	0.4	1,515	0.02%
2020/12/10	2	68.80	0	0.00	69.10	2	1,500	0.13%
2020/12/09	1.4	69.34	0	0.00	69.30	1.4	1,487	0.09%
2020/12/08	4.3	69.96	3	69.90	69.90	1.3	1,466	0.09%
2020/12/07	0.3	70.20	0	0.00	70.40	0.3	1,441	0.02%
2020/12/04	0	0.00	15	70.55	70.60	-15	1,408	-1.06%
2020/11/30	0	0.00	2.1	69.58	69.60	-2.1	1,362	-0.15%
2020/11/26	1	69.10	0	0.00	69.10	1	1,349	0.07%
2020/11/25	2	69.40	0	0.00	68.90	2	1,398	0.14%
2020/11/24	1	69.10	0	0.00	69.00	1	1,476	0.07%
2020/11/23	5	69.06	1	69.00	69.00	4	1,513	0.26%
2020/11/20	1.1	68.81	0	0.00	68.80	1.1	1,524	0.07%
2020/11/16	0	0.00	1	69.20	68.60	-1	1,553	-0.07%
2020/11/12	2	67.30	0	0.00	67.30	2	1,502	0.13%
2020/11/11	0	0.00	5	68.00	68.00	-5	1,509	-0.33%
2020/11/06	1	66.40	0	0.00	66.10	1	1,566	0.06%
2020/11/05	1	66.40	0	0.00	66.50	1	1,594	0.06%
2020/11/03	3	66.50	0	0.00	66.60	3	1,607	0.19%
2020/10/27	0	0.00	0	67.00	66.80	0	1,618	0.00%
2020/10/26	2	66.20	0	0.00	66.20	2	1,604	0.12%
2020/10/21	2	65.70	0	0.00	65.80	2	1,653	0.12%
2020/10/15	2	65.40	0	0.00	65.40	2	1,735	0.12%
2020/10/13	0	0.00	0.6	65.50	65.50	-0.6	1,808	-0.03%
2020/09/29	2	65.00	0	0.00	64.80	2	2,299	0.09%
2020/09/22	1	65.70	0	0.00	65.80	1	2,459	0.04%
2020/09/18	1	66.50	1	66.50	66.50	0	2,510	0.00%
2020/09/17	2	66.40	0	0.00	66.40	2	2,538	0.08%
2020/09/14	1	66.80	0	0.00	66.80	1	2,611	0.04%
2020/09/10	1	67.90	0	0.00	67.40	1	2,642	0.04%
2020/09/07	1	67.30	0	0.00	67.30	1	2,749	0.04%
2020/09/03	1	67.60	0	0.00	67.60	1	2,846	0.04%
2020/09/01	6	68.30	0	0.00	68.30	6	2,925	0.21%
2020/08/31	2	69.20	40	69.50	69.60	-38	2,939	-1.29%
2020/08/28	40	68.80	2	68.60	68.90	38	2,921	1.30%
2020/08/27	1	67.50	5	67.50	67.50	-4	2,920	-0.14%
2020/08/24	4	64.80	0	0.00	64.80	4	3,579	0.11%
2020/08/19	2	66.00	1	66.50	66.10	1	3,642	0.03%
2020/08/18	1	65.50	0	0.00	65.50	1	3,597	0.03%
2020/08/13	0	0.00	36	66.80	67.20	-36	3,576	-1.01%
2020/08/10	0	0.00	2	65.80	65.90	-2	3,623	-0.06%
2020/07/28	2	63.80	3	63.33	63.30	-1	3,736	-0.03%
2020/07/27	1	63.30	7	63.63	64.00	-6	3,752	-0.16%
2020/07/23	2	65.10	0	0.00	65.00	2	3,733	0.05%
2020/07/21	0	0.00	1	65.80	65.70	-1	3,707	-0.03%
2020/07/20	0	0.00	2	65.10	65.20	-2	3,693	-0.05%
2020/07/17	2	65.50	3	65.30	65.30	-1	3,679	-0.03%
2020/07/16	4	66.50	0	0.00	66.10	4	3,652	0.11%
2020/07/15	37	71.49	13	71.42	71.40	24	3,554	0.68%
2020/07/14	3	71.70	5	71.90	71.30	-2	3,480	-0.06%
2020/07/10	2	71.20	0	0.00	71.10	2	3,372	0.06%
2020/07/09	0	0.00	2	72.10	71.90	-2	3,340	-0.06%
2020/07/06	4	72.00	0	0.00	72.00	4	3,271	0.12%
2020/07/03	1	71.90	0	0.00	71.90	1	3,245	0.03%
2020/07/01	2	71.85	5	71.92	71.70	-3	3,203	-0.09%
2020/06/30	0	0.00	3	70.30	70.80	-3	3,182	-0.09%
2020/06/23	0	0.00	1	68.50	69.00	-1	3,176	-0.03%
2020/06/22	3	68.70	0	0.00	68.60	3	3,174	0.09%
2020/06/18	2	69.30	0	0.00	69.10	2	3,157	0.06%
2020/06/15	1	68.80	32	69.18	68.60	-31	3,222	-0.96%
2020/06/12	32	68.76	0	0.00	69.00	32	3,255	0.98%
2020/06/11	5	68.80	0	0.00	68.80	5	3,240	0.15%
2020/06/09	1	69.70	0	0.00	69.20	1	3,234	0.03%
2020/06/05	0	0.00	32	68.46	68.30	-32	3,195	-1.00%
2020/06/01	5	66.40	0	0.00	66.90	5	3,078	0.16%
2020/05/29	20	67.15	0	0.00	65.30	20	2,978	0.67%
2020/05/28	28	68.58	0	0.00	68.00	28	2,349	1.19%
2020/05/27	5	69.20	0	0.00	69.00	5	2,332	0.21%
2020/05/22	2	67.10	0	0.00	67.10	2	2,294	0.09%
2020/05/19	5	67.80	0	0.00	67.80	5	2,252	0.22%
2020/05/14	2	66.60	0	0.00	66.10	2	2,153	0.09%
2020/05/08	0	0.00	1	67.40	67.80	-1	2,051	-0.05%
2020/04/30	0	0.00	3	68.70	68.50	-3	2,043	-0.15%
2020/04/28	1	67.30	0	0.00	67.10	1	2,029	0.05%
2020/04/27	0	0.00	2.2	66.80	66.80	-2.2	2,069	-0.11%
2020/04/17	2	66.40	0	0.00	66.40	2	2,012	0.10%
2020/04/14	1	68.00	1	68.00	68.40	0	1,926	0.00%
2020/04/10	1	67.80	0	0.00	68.00	1	1,926	0.05%
2020/04/08	0	0.00	4	68.30	67.80	-4	1,923	-0.21%
2020/04/01	1	69.00	3	69.87	69.30	-2	1,866	-0.11%
2020/03/31	10	71.10	18	69.84	69.40	-8	1,838	-0.44%
2020/03/30	0	0.00	4	68.05	68.20	-4	1,771	-0.23%
2020/03/27	0	0.00	4	68.30	67.80	-4	1,787	-0.22%
2020/03/26	1	67.40	0	0.00	67.70	1	1,789	0.06%
2020/03/25	5	66.70	10	67.18	66.60	-5	1,808	-0.28%
2020/03/24	0	0.00	1	65.40	65.80	-1	1,801	-0.06%
2020/03/23	5	63.00	6	63.92	63.10	-1	1,785	-0.06%
2020/03/20	11	64.81	0	0.00	64.90	11	1,779	0.62%
2020/03/19	3	62.87	0	0.00	61.20	3	1,767	0.17%
2020/03/16	0	0.00	2	65.30	65.40	-2	1,636	-0.12%
2020/03/13	1	64.00	3	64.43	66.10	-2	1,603	-0.12%
2020/03/12	0	0.00	3	66.10	66.10	-3	1,541	-0.19%
2020/03/06	2	68.90	0	0.00	68.50	2	1,446	0.14%
2020/03/05	3	69.20	0	0.00	69.30	3	1,452	0.21%
2020/02/26	0	0.00	1	68.00	67.90	-1	1,486	-0.07%
2020/02/25	0	0.00	1	67.70	67.60	-1	1,497	-0.07%
2020/02/14	2	68.10	0	0.00	67.90	2	1,775	0.11%
2020/02/12	5	67.90	0	0.00	67.80	5	1,785	0.28%
2020/02/05	10	67.56	0	0.00	67.40	10	1,822	0.55%
2020/02/03	0	0.00	2	66.95	66.80	-2	1,806	-0.11%
2020/01/16	0	0.00	1	71.90	71.80	-1	1,783	-0.06%
2020/01/06	0	0.00	1	72.20	72.00	-1	1,999	-0.05%
2019/12/19	6	73.17	0	0.00	73.30	6	1,986	0.30%
2019/12/18	0	0.00	0.2	73.60	73.60	-0.2	1,986	-0.01%
2019/12/17	4	74.10	0	0.00	74.20	4	2,013	0.20%
2019/12/13	0	0.00	1	73.50	73.40	-1	2,019	-0.05%
2019/12/11	3	73.83	3	74.00	73.80	0	2,005	0.00%
2019/12/04	1	74.30	0	0.00	74.30	1	1,988	0.05%
2019/12/03	1	75.00	0	0.00	75.10	1	1,971	0.05%
2019/11/29	2	75.70	0	0.00	75.70	2	1,962	0.10%
2019/11/28	2	77.10	0	0.00	77.00	2	1,952	0.10%
2019/11/27	5	76.50	0	0.00	76.90	5	1,964	0.25%
2019/11/26	2	76.50	0	0.00	76.20	2	1,970	0.10%
2019/11/25	2	75.80	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	1	76.90	0	0.00	76.80	1	1,983	0.05%
2019/11/19	1	77.50	0	0.00	77.30	1	2,020	0.05%
2019/11/15	1	77.60	0	0.00	77.20	1	2,017	0.05%
2019/11/13	1	73.10	2	73.20	73.00	-1	1,855	-0.05%
2019/11/12	2	74.30	0	74.00	74.30	2	1,932	0.10%
2019/11/11	0	0.00	0	74.00	74.50	0	1,996	0.00%
2019/11/08	3	75.00	0	75.00	75.10	3	1,988	0.15%
2019/11/07	1	75.20	1	75.10	75.20	0	2,000	0.00%
2019/10/25	1	73.60	0	0.00	73.40	1	1,981	0.05%
2019/10/21	3	72.87	0	0.00	72.80	3	1,880	0.16%
2019/10/09	0	0.00	1	69.80	69.60	-1	1,771	-0.06%
2019/10/08	0	0.00	1	69.50	69.90	-1	1,771	-0.06%
2019/10/02	1	68.50	0	0.00	68.40	1	1,776	0.06%
2019/10/01	1	67.10	0	0.00	67.50	1	1,819	0.05%
2019/09/27	0	0.00	1	66.70	66.90	-1	1,855	-0.05%
2019/09/26	0	0.00	0.7	67.30	67.00	-0.7	1,864	-0.04%
2019/09/20	1	68.80	5	69.20	68.30	-4	1,866	-0.21%
2019/09/17	1	71.40	0	0.00	71.50	1	2,027	0.05%
2019/09/16	0	0.00	1	71.40	71.50	-1	2,113	-0.05%
2019/08/30	0	0.00	3	70.03	69.70	-3	2,226	-0.13%
2019/08/29	1	69.60	0	0.00	69.60	1	2,190	0.05%
2019/08/27	0	0.00	4	70.40	70.80	-4	2,196	-0.18%
2019/08/26	2	70.60	0	0.00	70.30	2	2,162	0.09%
2019/08/23	2	71.00	0	0.00	70.80	2	2,132	0.09%
2019/08/22	3	70.63	0	0.00	70.80	3	2,125	0.14%
2019/08/21	1	68.90	1	68.60	68.90	0	2,152	0.00%
2019/08/20	1	67.60	1	68.00	67.60	0	2,141	0.00%
2019/08/14	1	67.20	2	67.45	67.20	-1	1,977	-0.05%
2019/08/12	1	64.10	1	64.90	64.10	0	1,925	0.00%
2019/07/25	0	0.00	1	66.60	66.60	-1	1,921	-0.05%
2019/07/24	0	0.00	0.9	66.80	66.50	-0.9	1,930	-0.05%
2019/07/23	2	67.00	4	67.20	67.00	-2	1,928	-0.10%
2019/07/16	0.8	68.00	0	0.00	67.60	0.8	1,933	0.04%
2019/07/11	3	69.70	0	0.00	69.20	3	1,925	0.16%
2019/07/09	0.3	69.10	0	0.00	68.60	0.3	1,940	0.02%
2019/07/08	5	69.70	0	0.00	69.10	5	1,950	0.26%
2019/07/04	0	0.00	4	75.43	76.00	-4	1,898	-0.21%
2019/07/02	0	0.00	2	74.90	74.80	-2	1,871	-0.11%
2019/06/28	0	0.00	1	75.50	75.50	-1	1,854	-0.05%
2019/06/25	0	0.00	3	76.37	78.00	-3	1,855	-0.16%
2019/06/21	0	0.00	2	76.40	76.50	-2	1,653	-0.12%
2019/06/17	0	0.00	1	72.30	72.30	-1	1,452	-0.07%
2019/06/14	0	0.00	1	71.20	71.10	-1	1,432	-0.07%
2019/06/11	0	0.00	3	70.77	71.50	-3	1,398	-0.21%
2019/06/06	0	0.00	1	68.50	68.50	-1	1,354	-0.07%
2019/06/04	0	0.00	1	68.90	68.60	-1	1,346	-0.07%
2019/05/29	0	0.00	6	68.70	68.70	-6	1,301	-0.46%
2019/05/28	24	69.90	0	0.00	69.80	24	1,306	1.84%
2019/05/27	1	69.80	0	0.00	70.00	1	1,233	0.08%
2019/05/16	1	69.90	0	0.00	68.80	1	1,203	0.08%
2019/05/14	0	0.00	1	71.30	70.70	-1	1,159	-0.09%
2019/05/07	1	73.00	0	0.00	72.80	1	1,103	0.09%
2019/05/02	0	0.00	1	75.00	74.50	-1	1,095	-0.09%
2019/04/30	0.6	74.00	0	0.00	73.80	0.6	1,086	0.06%
2019/04/25	0.4	75.30	0	0.00	75.10	0.4	1,039	0.03%
2019/04/24	1	76.10	0	0.00	75.70	1	1,022	0.10%
2019/04/22	1	76.40	0	0.00	76.20	1	1,018	0.10%
2019/04/18	2	76.10	0	0.00	75.40	2	1,043	0.19%
2019/04/16	0	0.00	0	77.20	77.20	0	1,024	0.00%
2019/04/01	0	0.00	0.1	79.80	79.60	-0.1	903	-0.01%
2019/03/29	1	81.50	1	80.20	80.90	0	888	0.00%
2019/02/20	0	0.00	1	82.10	83.10	-1	1,120	-0.09%
2019/02/19	1.1	81.68	0	0.00	81.50	1.1	1,118	0.10%
2019/01/23	0	0.00	1	80.50	81.80	-1	1,265	-0.08%
2019/01/15	0	0.00	1	81.80	82.10	-1	1,562	-0.06%
2019/01/08	1	78.40	0	0.00	78.40	1	1,711	0.06%
2018/12/27	0	0.00	1	78.60	78.50	-1	1,908	-0.05%
2018/12/13	1	84.80	0	0.00	84.30	1	2,304	0.04%
2018/12/04	0	0.00	1.8	88.18	88.50	-1.8	2,471	-0.07%
2018/12/03	1	88.20	0	0.00	87.70	1	2,499	0.04%
2018/11/30	0	0.00	3	89.23	91.00	-3	2,497	-0.12%
2018/11/22	2	82.30	0	0.00	82.30	2	2,676	0.07%
2018/11/20	0	0.00	1.2	83.47	83.50	-1.2	2,814	-0.04%
2018/11/15	0	0.00	2	84.45	82.70	-2	3,043	-0.07%
2018/11/14	0	0.00	1	81.50	81.80	-1	3,027	-0.03%
2018/11/13	0	0.00	2	79.40	80.00	-2	3,057	-0.07%
2018/11/12	0	0.00	0.6	78.00	78.00	-0.6	3,114	-0.02%
2018/11/02	0	0.00	2	78.65	78.90	-2	3,282	-0.06%
2018/11/01	0	0.00	0.6	77.10	77.10	-0.6	3,374	-0.02%
2018/10/30	3.4	74.08	0	0.00	75.60	3.4	3,524	0.10%
2018/10/29	4	76.52	0	0.00	76.10	4	3,537	0.11%
2018/10/17	0	0.00	1	55.80	54.70	-1	3,529	-0.03%
2018/10/16	1	53.60	1	53.80	54.10	0	3,495	0.00%
2018/09/26	0	0.00	43	59.70	59.90	-43	3,360	-1.28%
2018/09/21	1	58.00	0	0.00	58.80	1	3,340	0.03%
2018/09/20	0	0.00	2	56.90	56.70	-2	3,354	-0.06%
2018/09/14	0	0.00	1	58.20	58.10	-1	3,439	-0.03%
2018/09/13	0	0.00	1	57.50	57.50	-1	3,451	-0.03%
2018/08/30	0	0.00	0.5	62.80	62.80	-0.5	3,573	-0.01%
2018/08/21	0	0.00	1	62.10	62.00	-1	3,709	-0.03%
2018/08/16	1	62.80	0	0.00	62.90	1	3,766	0.03%
2018/08/15	1	62.80	3	62.80	62.50	-2	3,706	-0.05%
2018/08/13	1	59.70	0	0.00	59.00	1	3,711	0.03%
2018/08/10	1	60.80	0	0.00	61.00	1	3,694	0.03%
2018/08/06	1	60.10	0	0.00	60.30	1	3,943	0.03%
2018/07/30	1	58.20	0	0.00	58.00	1	3,871	0.03%
2018/07/27	0	0.00	5	62.00	62.00	-5	3,790	-0.13%
2018/07/25	1	63.30	0	0.00	62.60	1	3,689	0.03%
2018/07/18	1	63.80	1	63.00	63.00	0	3,718	0.00%
2018/07/17	0	0.00	1	62.60	62.70	-1	3,685	-0.03%
2018/07/09	5	61.00	0	0.00	61.60	5	3,855	0.13%
2018/07/05	1	59.70	0	0.00	59.60	1	3,902	0.03%
2018/06/28	0	0.00	1	61.50	61.20	-1	4,152	-0.02%
2018/06/11	0	0.00	1	65.10	64.50	-1	5,338	-0.02%
2018/05/29	0	0.00	1	62.70	62.70	-1	6,012	-0.02%
2018/05/28	15	62.30	0	0.00	62.70	15	6,088	0.25%
2018/05/25	30	62.51	2	62.50	62.70	28	6,103	0.46%
2018/05/24	0	0.00	2	61.40	61.40	-2	6,106	-0.03%
2018/05/22	2	61.40	0	0.00	61.90	2	6,171	0.03%
2018/05/21	0	0.00	2	60.80	62.00	-2	6,146	-0.03%
2018/05/17	2	60.00	0	0.00	59.70	2	6,050	0.03%
2018/05/16	0	0.00	1	60.50	60.00	-1	6,008	-0.02%
2018/05/14	0	0.00	23	59.29	59.00	-23	6,001	-0.38%
2018/05/04	1	57.20	0	0.00	57.00	1	5,920	0.02%
2018/04/30	0	0.00	10	57.20	57.70	-10	5,881	-0.17%
2018/04/24	0	0.00	1	58.20	58.20	-1	5,892	-0.02%
2018/04/17	0	0.00	1	57.10	56.80	-1	6,013	-0.02%
2018/04/10	4	58.50	6	58.40	58.50	-2	5,854	-0.03%
2018/04/09	5	57.74	7	58.23	58.50	-2	5,787	-0.03%
2018/04/03	0	0.00	4	56.50	56.70	-4	5,628	-0.07%
2018/04/02	0	0.00	1	56.70	56.30	-1	5,594	-0.02%
2018/03/31	3	56.60	0	0.00	56.40	3	5,597	0.05%
2018/03/30	0	0.00	1	55.60	56.40	-1	5,566	-0.02%
2018/03/28	3	56.10	100	56.40	57.00	-97	5,485	-1.77%
2018/03/27	119	59.74	10	58.49	57.00	109	5,392	2.02%	大買/鉅額交易
2018/03/26	3	58.50	50	58.30	58.00	-47	4,942	-0.95%
2018/03/23	50	57.10	80	56.60	58.90	-30	4,854	-0.62%
2018/03/22	0	0.00	25	58.38	57.50	-25	4,639	-0.54%
2018/03/21	0	0.00	21	59.50	59.10	-21	4,534	-0.46%
2018/03/20	0	0.00	1	57.60	58.10	-1	4,400	-0.02%
2018/03/19	3	57.57	1	57.60	58.00	2	4,319	0.05%
2018/03/16	23	57.38	2	57.00	57.00	21	4,292	0.49%
2018/03/15	111	56.58	5	57.18	57.40	106	4,157	2.55%	大買/鉅額交易
2018/03/14	1	55.70	3	55.87	55.60	-2	4,021	-0.05%
2018/03/12	0	0.00	2	55.35	55.40	-2	3,927	-0.05%
2018/03/08	2	54.70	0	0.00	54.70	2	3,864	0.05%
2018/03/07	0	0.00	3	54.30	55.30	-3	3,723	-0.08%
2018/03/06	2	52.40	0	0.00	52.30	2	3,379	0.06%
2018/03/05	2	52.50	3	52.70	51.90	-1	3,440	-0.03%
2018/03/02	2	51.40	0	0.00	51.40	2	3,274	0.06%
2018/03/01	0	0.00	2	51.10	51.90	-2	3,230	-0.06%
2018/02/23	2.5	50.62	0	0.00	50.70	2.5	3,190	0.08%
2018/02/12	0.4	47.75	0	0.00	47.60	0.4	4,078	0.01%
2018/02/09	0.3	48.50	0	0.00	47.65	0.3	4,123	0.01%
2018/02/06	0.3	47.60	1	48.45	47.30	-0.7	4,428	-0.02%
2018/02/05	0.4	50.60	0	0.00	50.50	0.4	4,549	0.01%
2018/02/02	0.3	51.00	0	0.00	51.00	0.3	4,559	0.01%
2018/02/01	0.3	51.50	0	0.00	51.40	0.3	4,662	0.01%
2018/01/31	0	0.00	2	51.50	51.50	-2	4,921	-0.04%
2018/01/29	0.3	52.40	0	0.00	52.50	0.3	5,010	0.01%
2018/01/26	0.4	52.40	0	0.00	52.60	0.4	5,004	0.01%
2018/01/25	0.3	52.60	1	52.70	52.80	-0.7	4,987	-0.01%
2018/01/23	0	0.00	2	52.00	51.90	-2	5,006	-0.04%
2018/01/16	0	0.00	1	53.40	53.40	-1	5,001	-0.02%
2018/01/15	0	0.00	3	52.80	52.50	-3	4,965	-0.06%
2018/01/11	2	52.80	0	0.00	52.00	2	4,944	0.04%
2018/01/10	0	0.00	2	51.90	51.50	-2	4,850	-0.04%
2018/01/08	1	51.60	0	0.00	51.70	1	4,842	0.02%
2018/01/05	0	0.00	1	51.50	51.80	-1	4,806	-0.02%
2018/01/04	1	50.40	0	0.00	50.60	1	4,759	0.02%