潤泰全 (2915)-國票-天祥券商分點個股進出

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
75.2
漲跌
▼0.8
漲幅
-1.05%
成交量
4,222張
產業
上市貿易百貨類股▼0.49%
754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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/12/11	0.2	75.45	0	0.00	75.20	0.2	4,094	0.00%
2024/12/10	0.1	76.30	0	0.00	76.00	0.1	4,063	0.00%
2024/12/03	1	77.80	0	0.00	77.80	1	4,098	0.02%
2024/11/28	0.2	76.30	0	0.00	77.20	0.2	4,155	0.00%
2024/11/27	0.2	78.03	0	0.00	77.10	0.2	4,123	0.00%
2024/11/22	1	79.50	3	81.40	81.90	-2	4,064	-0.05%
2024/11/20	0.1	79.50	0.6	79.70	79.00	-0.6	3,791	-0.01%
2024/11/19	0	0.00	2	80.00	80.00	-2	3,662	-0.05%
2024/11/18	0	0.00	1	77.90	78.90	-1	3,478	-0.03%
2024/11/14	2	77.05	0	0.00	76.20	2	3,387	0.06%
2024/11/13	1	77.00	1	78.00	78.00	0	3,389	0.00%
2024/11/07	0	0.00	12	77.33	77.50	-12	3,391	-0.35%
2024/11/06	2	78.15	2	78.05	77.40	0	3,411	0.00%
2024/11/05	0	0.00	1	78.30	78.30	-1	3,450	-0.03%
2024/10/30	2	76.65	1	76.90	76.30	1	3,775	0.03%
2024/10/29	0	0.00	0.2	76.20	77.20	-0.2	3,826	-0.01%
2024/10/24	3	75.50	1	75.50	75.90	2	3,943	0.05%
2024/10/22	1	74.40	0	0.00	74.60	1	4,168	0.02%
2024/10/11	1	75.70	0	0.00	75.10	1	5,288	0.02%
2024/10/01	1	77.90	1	77.90	78.10	0	5,493	0.00%
2024/09/30	1	78.10	6	78.07	78.00	-5	5,556	-0.09%
2024/09/27	0	0.00	2	77.80	78.30	-2	5,751	-0.03%
2024/09/23	1	77.90	1	77.60	77.30	0	5,901	0.00%
2024/09/20	1	77.70	4	78.10	78.20	-3	5,859	-0.05%
2024/09/19	1	81.30	1	81.40	81.50	0	5,728	0.00%
2024/09/18	0	0.00	1	79.90	80.30	-1	5,651	-0.02%
2024/09/16	1	78.70	0	0.00	78.70	1	5,603	0.02%
2024/09/13	1	78.50	2	78.25	79.00	-1	5,596	-0.02%
2024/09/12	1	77.00	1	77.50	77.50	0	5,634	0.00%
2024/09/11	0	0.00	1	77.70	77.50	-1	5,660	-0.02%
2024/09/10	1	79.00	1	77.80	77.30	0	5,685	0.00%
2024/09/09	0	0.00	11	77.80	79.00	-11	5,711	-0.19%
2024/09/04	2	78.15	2	78.45	77.80	0	5,882	0.00%
2024/09/03	1	79.90	1	79.40	79.60	0	5,977	0.00%
2024/09/02	1	81.30	1	80.30	80.60	0	6,045	0.00%
2024/08/30	1	80.70	2	80.95	81.30	-1	6,048	-0.02%
2024/08/29	1	79.90	1	79.90	79.90	0	6,020	0.00%
2024/08/28	1	80.50	2	80.40	80.60	-1	6,039	-0.02%
2024/08/27	2.1	79.90	0	0.00	80.60	2.1	6,071	0.03%
2024/08/26	0.1	79.80	2	80.00	80.00	-2	6,098	-0.03%
2024/08/23	1.1	78.18	1	78.50	78.70	0.1	6,101	0.00%
2024/08/22	0.1	78.10	0	0.00	78.70	0.1	6,165	0.00%
2024/08/21	0	78.62	0.3	78.28	78.10	-0.2	6,205	0.00%
2024/08/19	1	79.80	0	0.00	78.50	1	6,387	0.02%
2024/08/16	1	80.00	1	79.80	80.00	0	6,427	0.00%
2024/08/15	1	80.40	2	79.50	79.00	-1	6,477	-0.02%
2024/08/14	6	80.35	5.1	80.54	80.50	0.9	6,586	0.01%
2024/08/13	11	77.09	1	77.40	77.80	10	6,677	0.15%
2024/08/12	1	76.90	0.4	76.70	77.20	0.6	6,912	0.01%
2024/08/09	0	0.00	0.4	75.60	75.20	-0.4	7,357	-0.01%
2024/08/08	1	72.40	1	73.80	73.60	0	7,720	0.00%
2024/08/06	1.1	71.91	2.1	73.29	72.10	-1	8,170	-0.01%
2024/08/05	2	73.75	1	73.10	70.80	1	8,109	0.01%
2024/08/02	7	80.13	3	79.70	78.40	4	7,988	0.05%
2024/08/01	1	81.30	0	80.90	81.90	1	7,923	0.01%
2024/07/30	0	0.00	3	78.10	80.00	-3	7,993	-0.04%
2024/07/29	2	79.64	1	78.50	78.40	1	8,236	0.01%
2024/07/26	4	79.58	2	79.75	80.60	2	8,190	0.02%
2024/07/23	1	79.50	1	79.30	79.80	0	8,087	0.00%
2024/07/22	2	76.95	5	76.90	77.60	-3	8,008	-0.04%
2024/07/19	1	79.90	0	0.00	78.80	1	7,906	0.01%
2024/07/18	2	80.60	3	81.47	81.40	-1	7,775	-0.01%
2024/07/17	2	82.30	11.1	82.63	82.00	-9.1	7,637	-0.12%
2024/07/16	1.1	79.48	2.1	80.86	81.00	-1	7,489	-0.01%
2024/07/15	2	80.00	25	79.52	79.00	-23	7,333	-0.31%
2024/07/12	4.1	81.03	15	79.45	80.00	-11	7,193	-0.15%
2024/07/11	0	75.50	7.1	74.26	75.30	-7	6,865	-0.10%
2024/07/10	2	71.70	6.3	72.34	72.60	-4.3	6,701	-0.06%
2024/07/09	2	70.25	6.5	70.12	70.60	-4.5	6,650	-0.07%
2024/07/08	1	71.10	1.2	70.92	71.00	-0.2	6,611	0.00%
2024/07/05	0	71.20	0	0.00	70.90	0	6,607	0.00%
2024/07/04	0.1	71.43	0	0.00	71.20	0.1	6,594	0.00%
2024/07/03	2	71.41	4.1	73.21	72.00	-2.1	6,528	-0.03%
2024/07/02	0.1	70.10	3	71.63	71.90	-2.9	6,310	-0.05%
2024/07/01	0	0.00	115	69.50	69.50	-115	6,131	-1.88%	大賣/鉅額交易
2024/06/28	1	68.70	0	0.00	68.20	1	6,077	0.02%
2024/06/27	0	0.00	1	67.90	67.90	-1	6,056	-0.02%
2024/06/26	1	68.50	1	68.60	68.40	0	6,030	0.00%
2024/06/25	0	0.00	1	68.50	68.80	-1	6,020	-0.02%
2024/06/24	1	67.80	0	0.00	67.80	1	5,996	0.02%
2024/06/21	0	0.00	1	68.30	68.10	-1	6,000	-0.02%
2024/06/19	0.3	68.46	0	0.00	67.80	0.3	5,945	0.00%
2024/06/18	0.1	67.50	0.1	68.30	68.60	0	5,882	0.00%
2024/06/17	1.2	67.71	0	0.00	67.50	1.2	5,862	0.02%
2024/06/14	0	0.00	1.2	68.52	68.30	-1.2	5,879	-0.02%
2024/06/13	0	0.00	115	68.37	68.30	-115	5,818	-1.98%	大賣/鉅額交易
2024/06/12	6.2	67.63	7	67.71	68.30	-0.8	5,870	-0.01%
2024/06/11	2	71.35	1.5	70.50	69.50	0.5	5,843	0.01%
2024/06/07	8	71.50	3	71.60	71.90	5	5,753	0.09%
2024/06/06	1	69.40	3	69.50	70.00	-2	5,620	-0.04%
2024/06/04	0	0.00	3	68.53	68.80	-3	5,577	-0.05%
2024/06/03	3	68.03	0	0.00	68.80	3	5,561	0.05%
2024/05/31	2	68.20	9.2	68.11	68.30	-7.2	5,542	-0.13%
2024/05/30	1	67.10	12	67.42	67.00	-11	5,501	-0.20%
2024/05/29	1.1	67.81	0	0.00	67.90	1.1	5,484	0.02%
2024/05/28	1	68.50	115	68.80	68.80	-114	5,425	-2.10%	大賣/鉅額交易
2024/05/24	4	66.60	1	66.60	66.90	3	5,334	0.06%
2024/05/23	4	66.33	230	65.54	65.70	-226	5,260	-4.30%	大賣/鉅額交易
2024/05/22	5	68.16	0	0.00	67.90	5	5,098	0.10%
2024/05/21	1.1	68.48	0	0.00	67.80	1.1	5,034	0.02%
2024/05/20	5.1	69.22	0	0.00	68.70	5.1	4,930	0.10%
2024/05/17	9.1	70.52	0	0.00	70.70	9.1	4,760	0.19%
2024/05/16	19.1	73.09	2	72.10	72.10	17.1	4,542	0.38%
2024/05/15	9	71.93	13	72.92	73.20	-4	4,294	-0.09%
2024/05/14	10	68.45	9	68.36	68.20	1	3,836	0.03%
2024/05/13	602	65.03	35	66.17	69.60	567	3,435	16.50%	大買/鉅額交易
2024/05/10	0	0.00	32	63.30	63.30	-32	2,980	-1.07%
2024/05/08	1	62.00	0	0.00	62.60	1	2,873	0.03%
2024/05/07	0	0.00	2	63.00	63.00	-2	2,812	-0.07%
2024/05/06	0	0.00	2	63.80	63.70	-2	2,761	-0.07%
2024/05/03	1	63.70	3	63.23	62.60	-2	2,682	-0.07%
2024/05/02	28	63.49	22	63.50	63.60	6	2,583	0.23%
2024/04/16	0.1	58.50	0	0.00	58.40	0.1	2,188	0.00%
2024/04/15	0	0.00	5	60.00	59.70	-5	2,155	-0.23%
2024/04/12	0	0.00	0.4	59.50	59.30	-0.4	2,166	-0.02%
2024/04/01	0	0.00	2	60.00	60.30	-2	2,359	-0.08%
2024/03/28	0	0.00	0	59.80	59.60	0	2,361	0.00%
2024/03/26	0	0.00	5	59.40	59.00	-5	2,383	-0.21%
2024/03/25	0	0.00	2	59.20	59.30	-2	2,395	-0.08%
2024/03/22	0	0.00	2	58.50	59.00	-2	2,438	-0.08%
2024/03/20	0.1	58.10	0	0.00	57.80	0.1	2,629	0.00%
2024/03/19	2.1	58.13	0	0.00	58.20	2.1	2,641	0.08%
2024/03/18	2	59.10	0	0.00	59.10	2	2,600	0.08%
2024/03/14	0	0.00	6	59.70	59.60	-6	2,577	-0.23%
2024/03/08	0.4	59.30	0	0.00	59.30	0.4	2,500	0.02%
2024/03/07	0	0.00	3	59.40	59.50	-3	2,525	-0.12%
2024/02/29	0.2	59.10	0	0.00	59.20	0.2	2,556	0.01%
2024/02/27	0	59.80	5	59.70	59.50	-5	2,533	-0.20%
2024/02/22	0	0.00	1	61.00	60.50	-1	2,556	-0.04%
2024/02/15	0	60.00	0	0.00	60.20	0	3,005	0.00%
2024/02/02	1	60.50	0	0.00	60.50	1	2,989	0.03%
2024/01/31	0	0.00	4.5	60.24	60.10	-4.5	2,982	-0.15%
2024/01/30	0.3	60.60	8	60.48	60.40	-7.7	2,967	-0.26%
2024/01/29	0.1	61.30	0	0.00	61.30	0.1	2,963	0.00%
2024/01/26	0.1	61.00	0	0.00	61.10	0.1	2,962	0.00%
2024/01/25	0.1	60.50	0	0.00	60.40	0.1	2,967	0.00%
2024/01/24	0.3	60.90	0	0.00	60.50	0.3	2,979	0.01%
2024/01/17	1	61.00	0	0.00	60.10	1	2,954	0.03%
2024/01/16	1	61.20	0	0.00	61.10	1	2,902	0.03%
2024/01/12	0	0.00	0.1	62.30	62.00	-0.1	2,872	0.00%
2024/01/08	9	63.20	0	0.00	63.20	9	2,961	0.30%
2024/01/04	2	64.00	1	64.10	63.80	1	2,930	0.03%
2024/01/03	3	64.47	0	0.00	64.50	3	2,926	0.10%
2024/01/02	4	64.30	0	0.00	64.90	4	2,881	0.14%
2023/12/29	2	64.00	0	0.00	64.30	2	2,801	0.07%
2023/12/28	0	0.00	0	64.00	64.10	0	2,782	0.00%
2023/12/27	2	63.60	0	0.00	63.50	2	2,750	0.07%
2023/12/22	1	62.60	1	62.40	62.60	0	2,713	0.00%
2023/12/21	1.2	62.60	0	0.00	62.50	1.2	2,701	0.04%
2023/12/19	0	63.10	0	0.00	62.60	0	2,667	0.00%
2023/12/12	2	62.40	0.4	62.30	62.40	1.7	2,424	0.07%
2023/12/06	4	64.43	0	0.00	64.50	4	2,304	0.17%
2023/12/05	0	0.00	2	63.60	63.70	-2	2,257	-0.09%
2023/11/30	0	0.00	1	62.40	63.00	-1	2,181	-0.05%
2023/11/29	0	0.00	5	61.82	61.50	-5	2,132	-0.23%
2023/11/28	1	61.50	0	0.00	61.50	1	2,111	0.05%
2023/11/23	0	61.70	3	61.47	61.90	-3	2,147	-0.14%
2023/11/21	0	0.00	2	61.75	61.60	-2	2,133	-0.09%
2023/11/20	12	61.60	0	0.00	61.50	12	2,102	0.57%
2023/11/16	0	0.00	1	64.20	64.00	-1	2,018	-0.05%
2023/11/15	1	62.80	1	62.90	64.80	0	2,009	0.00%
2023/11/14	2	61.65	16	61.87	62.30	-14	1,838	-0.76%
2023/11/13	1	58.60	17	58.82	58.90	-16	1,712	-0.93%
2023/11/09	0	0.00	8	58.60	58.60	-8	1,737	-0.46%
2023/11/08	0	0.00	1	58.70	58.80	-1	1,791	-0.06%
2023/11/06	3.1	58.90	0	0.00	58.70	3.1	1,851	0.16%
2023/11/02	0	0.00	1	58.10	57.90	-1	1,920	-0.05%
2023/11/01	0	0.00	1	56.80	56.60	-1	1,920	-0.05%
2023/10/31	1	57.00	14	56.94	57.20	-13	1,919	-0.68%
2023/10/27	1	57.20	0	0.00	57.10	1	1,961	0.05%
2023/10/25	0.1	58.10	0	0.00	58.00	0.1	1,973	0.00%
2023/10/20	0	0.00	8	57.64	57.70	-8	2,020	-0.40%
2023/10/19	10	58.05	0	0.00	58.00	10	2,050	0.49%
2023/10/17	0	59.00	0	0.00	58.90	0	2,007	0.00%
2023/10/16	0	0.00	1	59.40	59.40	-1	2,058	-0.05%
2023/10/13	2	59.40	0	0.00	59.30	2	2,087	0.10%
2023/10/11	1	58.40	4	58.85	58.50	-3	2,092	-0.14%
2023/10/06	2	58.85	0	0.00	59.00	2	2,076	0.10%
2023/10/05	2	58.70	0	0.00	58.70	2	2,089	0.10%
2023/10/04	0.1	58.60	4	58.20	58.20	-4	2,112	-0.19%
2023/09/28	0	58.50	0	0.00	58.80	0	2,136	0.00%
2023/09/26	0	59.00	0	0.00	58.80	0	2,205	0.00%
2023/09/20	2	60.60	0	0.00	60.50	2	2,219	0.09%
2023/09/19	7	60.13	2	60.50	60.80	5	2,185	0.23%
2023/09/18	0	0.00	3	60.20	60.30	-3	2,180	-0.14%
2023/09/15	4	60.40	0	0.00	60.00	4	2,205	0.18%
2023/09/13	2	60.85	0	0.00	60.10	2	2,200	0.09%
2023/09/12	3	60.70	0	0.00	60.70	3	2,250	0.13%
2023/09/11	0	0.00	5	60.88	61.00	-5	2,250	-0.22%
2023/09/08	2	60.60	0	0.00	60.70	2	2,270	0.09%
2023/09/06	5	61.00	0	0.00	61.20	5	2,312	0.22%
2023/09/05	1	61.70	0	0.00	61.90	1	2,318	0.04%
2023/09/04	4	62.20	0	0.00	62.30	4	2,338	0.17%
2023/09/01	0	0.00	3	62.00	61.90	-3	2,375	-0.13%
2023/08/29	6	61.98	2	61.70	62.30	4	2,537	0.16%
2023/08/28	0	0.00	3	60.50	60.70	-3	2,489	-0.12%
2023/08/25	0	0.00	5	60.40	60.20	-5	2,493	-0.20%
2023/08/24	2	59.40	0	0.00	59.50	2	2,478	0.08%
2023/08/22	3	59.67	0	0.00	59.70	3	2,494	0.12%
2023/08/21	1	61.00	4	60.88	60.90	-3	2,498	-0.12%
2023/08/18	3	58.93	0	0.00	58.90	3	2,458	0.12%
2023/08/17	2.1	59.29	3	59.30	59.60	-1	2,466	-0.04%
2023/08/10	3	60.13	1	60.30	60.10	2	2,394	0.08%
2023/08/09	7	62.01	0	0.00	61.80	7	2,443	0.29%
2023/08/08	7	62.01	0	0.00	62.20	7	2,391	0.29%
2023/08/07	15	62.15	0	0.00	62.60	15	2,408	0.62%
2023/08/04	7.1	62.16	0	0.00	62.20	7.1	2,405	0.29%
2023/08/02	12.5	62.65	0	0.00	62.50	12.5	2,421	0.52%
2023/08/01	1	62.70	0	0.00	62.70	1	2,406	0.04%
2023/07/31	2	61.90	1	61.90	62.00	1	2,392	0.04%
2023/07/28	5	61.50	0	0.00	61.70	5	2,397	0.21%
2023/07/27	5	62.04	0	0.00	62.10	5	2,392	0.21%
2023/07/26	1	61.50	2.1	61.87	61.20	-1.1	2,387	-0.05%
2023/07/25	6	61.03	0	0.00	61.00	6	2,387	0.25%
2023/07/24	3	60.80	0.4	61.00	61.30	2.6	2,419	0.11%
2023/07/21	5	62.10	0	0.00	61.70	5	2,424	0.21%
2023/07/20	7	62.21	0	0.00	62.50	7	2,483	0.28%
2023/07/19	9	61.39	0	0.00	60.80	9	2,503	0.36%
2023/07/18	5	62.00	0	0.00	62.20	5	2,509	0.20%
2023/07/17	0	0.00	0	61.10	61.40	0	2,506	0.00%
2023/07/13	5	60.96	0	0.00	60.90	5	2,540	0.20%
2023/07/12	12	61.25	0	0.00	61.20	12	2,541	0.47%
2023/07/11	0	0.00	1	61.70	61.80	-1	2,548	-0.04%
2023/07/10	3	61.70	0	0.00	61.50	3	2,568	0.12%
2023/06/30	3	60.00	0	0.00	60.20	3	2,549	0.12%
2023/06/29	4	60.48	0	0.00	60.40	4	2,569	0.16%
2023/06/28	5	60.68	0	0.00	60.80	5	2,579	0.19%
2023/06/21	0.1	59.35	0	0.00	58.70	0.1	2,638	0.00%
2023/06/20	0	59.60	0	0.00	59.30	0	2,626	0.00%
2023/06/19	0.1	59.75	0	0.00	59.80	0.1	2,647	0.00%
2023/06/16	0.1	59.85	0	0.00	59.60	0.1	2,694	0.00%
2023/06/15	0.1	60.30	0	0.00	60.70	0.1	2,738	0.00%
2023/06/13	0	0.00	2	60.20	60.70	-2	2,879	-0.07%
2023/06/08	0	0.00	0	61.20	61.10	0	3,131	0.00%
2023/06/06	2	60.90	0	0.00	60.90	2	3,097	0.06%
2023/06/05	1	60.50	0	0.00	60.50	1	3,067	0.03%
2023/06/01	0.2	57.00	0	0.00	57.00	0.2	2,946	0.01%
2023/05/29	0.1	56.00	0	0.00	56.40	0.1	3,006	0.00%
2023/05/26	0.1	56.20	0	0.00	55.90	0.1	3,012	0.00%
2023/05/25	1.1	56.51	0.5	56.80	56.50	0.5	2,995	0.02%
2023/05/23	0	0.00	0.1	56.90	57.10	-0.1	3,000	0.00%
2023/05/18	2	56.20	0	0.00	56.10	2	3,012	0.07%
2023/05/17	0	0.00	1	55.80	55.50	-1	3,013	-0.03%
2023/05/16	0	0.00	6	55.68	55.50	-6	3,013	-0.20%
2023/05/15	0.1	54.50	0	0.00	54.70	0.1	3,008	0.00%
2023/05/09	1.1	58.08	2	59.00	57.90	-0.9	2,925	-0.03%
2023/05/02	1.1	57.50	2	57.50	57.50	-1	3,014	-0.03%
2023/04/24	1.1	57.80	0	0.00	58.20	1.1	2,914	0.04%
2023/04/21	1	56.00	0	0.00	56.00	1	2,856	0.04%
2023/04/20	0.1	56.60	0	0.00	56.40	0.1	2,802	0.00%
2023/04/19	0	0.00	0	57.00	56.70	0	2,804	0.00%
2023/04/18	0	0.00	0	57.70	57.20	0	2,794	0.00%
2023/04/17	0	0.00	0	58.05	58.00	0	2,807	0.00%
2023/04/14	0.1	58.20	0	58.10	58.00	0.1	2,819	0.00%
2023/04/13	1	57.80	0	58.50	58.10	1	2,815	0.03%
2023/04/12	0	0.00	0.2	58.80	58.40	-0.2	2,803	-0.01%
2023/04/10	0	0.00	0	57.20	56.90	0	2,807	0.00%
2023/04/07	2	56.90	0	56.75	56.70	2	2,833	0.07%
2023/04/06	8.1	56.43	0	0.00	56.30	8.1	2,862	0.28%
2023/03/31	0.1	56.90	0	0.00	56.50	0.1	2,882	0.00%
2023/03/30	0	57.10	0.1	57.10	56.80	-0.1	3,082	0.00%
2023/03/28	0	0.00	0.8	56.50	56.40	-0.8	3,582	-0.02%
2023/03/27	0	0.00	5	57.06	56.80	-5	3,853	-0.13%
2023/03/23	0.1	57.10	0	0.00	57.00	0.1	4,176	0.00%
2023/03/21	3	57.70	0	0.00	56.80	3	4,286	0.07%
2023/03/20	0	0.00	7.5	55.47	55.60	-7.5	4,364	-0.17%
2023/03/17	2	57.60	2	57.90	57.90	0	4,349	0.00%
2023/03/16	0.8	58.37	5	58.90	58.30	-4.3	4,469	-0.10%
2023/03/15	8.2	59.15	39	58.65	58.50	-30.8	4,473	-0.69%
2023/03/13	0	0.00	0.5	65.50	65.50	-0.5	4,489	-0.01%
2023/03/08	1	67.00	1	67.20	67.20	0	4,630	0.00%
2023/03/06	0	0.00	1	66.50	66.70	-1	4,661	-0.02%
2023/03/03	1	66.00	1	65.70	66.00	0	4,712	0.00%
2023/03/02	0.1	66.30	0	0.00	66.20	0.1	4,796	0.00%
2023/02/22	0.1	67.00	0	0.00	67.20	0.1	4,960	0.00%
2023/02/15	0.1	67.30	0.2	67.40	67.40	-0.2	5,452	0.00%
2023/02/08	1	66.70	0	0.00	66.60	1	5,621	0.02%
2023/02/06	1.1	66.56	0	0.00	66.40	1.1	5,757	0.02%
2023/02/03	2.2	67.59	0	0.00	67.50	2.2	5,774	0.04%
2023/02/01	1	67.20	1	67.20	67.40	0	5,872	0.00%
2023/01/30	3	65.47	1	64.82	65.10	2	5,901	0.03%
2023/01/17	2	63.80	0	0.00	63.70	2	5,863	0.03%
2023/01/16	2	63.70	2	63.80	63.80	0	5,931	0.00%
2023/01/12	1	64.00	1	64.40	64.40	0	6,134	0.00%
2023/01/10	0.1	63.90	0	0.00	64.00	0.1	6,318	0.00%
2023/01/05	1	64.50	1	63.30	63.30	0	6,551	0.00%
2022/12/29	0.1	66.00	0	0.00	65.90	0.1	6,996	0.00%
2022/12/28	0	0.00	5	66.90	66.90	-5	7,119	-0.07%
2022/12/23	0.4	66.60	0	0.00	66.70	0.4	7,274	0.01%
2022/12/22	1.6	66.35	1	66.50	66.60	0.6	7,234	0.01%
2022/12/21	3	63.70	0	0.00	64.90	3	7,035	0.04%
2022/12/20	3.1	65.95	3	66.30	64.10	0.1	6,836	0.00%
2022/12/19	8.5	67.25	7	67.21	67.00	1.5	6,653	0.02%
2022/12/16	6.5	69.95	3	69.80	68.70	3.5	6,402	0.05%
2022/12/13	3	66.47	2	66.80	66.90	1	6,097	0.02%
2022/12/12	1	66.30	0.1	66.80	66.50	0.9	6,108	0.01%
2022/12/08	18	69.76	6	69.62	69.10	12	5,996	0.20%
2022/12/07	4	70.95	2	71.65	71.30	2	5,828	0.03%
2022/12/06	2	71.00	0	0.00	70.00	2	5,757	0.03%
2022/12/05	6.8	70.04	1	69.50	70.40	5.8	5,702	0.10%
2022/11/29	0	0.00	0	66.20	66.10	0	5,555	0.00%
2022/11/28	0	0.00	0	66.10	66.10	0	5,623	0.00%
2022/11/25	1	67.10	0	0.00	66.00	1	5,670	0.02%
2022/11/23	2.6	64.76	2	64.90	65.00	0.6	5,536	0.01%
2022/11/22	1	63.70	0.1	64.00	64.00	0.9	5,479	0.02%
2022/11/21	13	64.20	4	65.05	64.10	9	5,480	0.16%
2022/11/18	1	63.50	1	64.40	64.00	0	5,485	0.00%
2022/11/17	2.1	64.39	0	0.00	63.90	2.1	5,456	0.04%
2022/11/16	1.4	65.56	0	0.00	65.20	1.4	5,409	0.03%
2022/11/15	0.1	66.70	31	66.86	67.10	-30.9	5,317	-0.58%
2022/11/14	1	65.00	2	65.20	65.00	-1	5,222	-0.02%
2022/11/11	3	62.27	0	0.00	62.70	3	5,066	0.06%
2022/11/10	2.4	60.98	2	61.05	61.10	0.4	5,028	0.01%
2022/11/09	1.1	61.44	3	62.00	61.50	-1.9	5,132	-0.04%
2022/11/08	3	59.57	10	61.50	61.20	-7	5,205	-0.13%
2022/11/07	1	59.50	1.8	59.40	59.30	-0.8	5,240	-0.02%
2022/11/04	0	0.00	2	59.50	59.60	-2	5,279	-0.04%
2022/11/03	3	58.77	3	58.77	59.20	0	5,334	0.00%
2022/11/02	3	57.20	2	57.50	58.60	1	5,400	0.02%
2022/11/01	1.5	56.38	6	56.62	56.70	-4.5	5,495	-0.08%
2022/10/31	2.1	55.30	0	0.00	55.20	2.1	5,540	0.04%
2022/10/28	0	0.00	2	55.70	55.80	-2	5,610	-0.04%
2022/10/26	1.1	52.51	1	52.80	52.80	0.1	5,660	0.00%
2022/10/25	2	53.05	3	52.67	52.60	-1	6,121	-0.02%
2022/10/24	2	53.70	2	53.80	52.90	0	6,126	0.00%
2022/10/21	2	53.91	5	54.26	53.70	-3	6,112	-0.05%
2022/10/20	0	0.00	1	53.50	53.40	-1	6,148	-0.02%
2022/10/19	7.1	52.43	5	52.76	52.30	2.1	6,231	0.03%
2022/10/18	2.1	51.05	2	51.05	51.40	0.1	6,302	0.00%
2022/10/17	0.2	50.70	1	50.20	50.90	-0.8	6,854	-0.01%
2022/10/14	0.1	51.20	2	51.40	51.00	-1.9	6,956	-0.03%
2022/10/13	15	53.21	15	51.71	50.90	0	7,122	0.00%
2022/10/12	13.1	52.29	13	53.30	53.60	0.1	6,937	0.00%
2022/10/11	1	50.10	0	0.00	50.10	1	6,663	0.02%
2022/10/07	1.1	51.48	3	50.97	51.00	-1.9	6,601	-0.03%
2022/10/06	10	50.20	12	50.58	50.60	-2	6,516	-0.03%
2022/10/05	10	50.20	15	50.09	50.00	-5	6,463	-0.08%
2022/10/04	3.2	49.66	6	49.67	49.65	-2.8	6,343	-0.04%
2022/10/03	2.2	50.56	2	50.65	50.30	0.2	6,162	0.00%
2022/09/30	0	50.10	0	0.00	51.10	0	6,152	0.00%
2022/09/29	0.2	51.00	0	0.00	51.10	0.2	6,160	0.00%
2022/09/28	0.1	50.80	0	0.00	50.50	0.1	6,156	0.00%
2022/09/26	1	51.00	4	50.90	51.40	-3	6,133	-0.05%
2022/09/23	1	52.60	1	52.00	52.10	0	6,099	0.00%
2022/09/22	3	52.10	3	52.00	52.40	0	6,093	0.00%
2022/09/21	3	52.80	3	52.80	52.60	0	6,041	0.00%
2022/09/15	0.1	54.00	0	0.00	53.70	0.1	5,850	0.00%
2022/09/14	0	0.00	3	53.70	54.10	-3	5,847	-0.05%
2022/09/13	0	0.00	2	55.10	55.10	-2	5,849	-0.03%
2022/09/12	5	55.50	0	0.00	55.10	5	5,862	0.09%
2022/09/08	6.1	54.91	6	54.95	54.90	0.1	5,858	0.00%
2022/09/06	0.1	58.80	0	0.00	57.90	0.1	5,722	0.00%
2022/09/01	4	62.38	1	61.50	62.50	3	5,643	0.05%
2022/08/31	1	66.20	1	65.40	65.40	0	5,586	0.00%
2022/08/30	1	65.90	1	66.10	66.00	0	5,581	0.00%
2022/08/29	2	64.90	1	64.80	65.30	1	5,569	0.02%
2022/08/26	3	66.20	3	66.53	66.80	0	5,540	0.00%
2022/08/25	3	65.17	1	64.80	65.00	2	5,496	0.04%
2022/08/24	1	65.20	1	65.00	65.00	0	5,491	0.00%
2022/08/23	1.1	65.14	1	65.40	65.20	0.1	5,494	0.00%
2022/08/19	1	65.30	1	65.60	65.80	0	5,520	0.00%
2022/08/18	1	65.70	0	0.00	66.00	1	5,506	0.02%
2022/08/17	0	0.00	1	66.50	66.30	-1	5,508	-0.02%
2022/08/16	3	65.23	5	66.70	66.30	-2	5,509	-0.04%
2022/08/15	6	67.02	8	68.04	68.70	-2	5,406	-0.04%
2022/08/12	10	63.60	10	65.30	65.30	0	5,302	0.00%
2022/08/11	5	62.30	1	62.30	63.70	4	5,286	0.08%
2022/08/10	1	61.00	12	61.12	61.00	-11	5,273	-0.21%
2022/08/09	2.1	60.26	2	60.50	60.70	0.1	5,321	0.00%
2022/08/08	12	64.88	4	65.30	64.50	8	5,342	0.15%
2022/08/05	11	64.74	12	65.02	65.00	-1	5,284	-0.02%
2022/08/04	1	62.60	1	62.40	63.70	0	5,441	0.00%
2022/08/03	9.2	65.23	10	64.90	65.00	-0.8	5,496	-0.01%
2022/08/02	13	65.50	10	65.78	65.90	3	5,716	0.05%
2022/08/01	8.1	63.12	8	63.10	65.50	0.1	6,231	0.00%
2022/07/29	0.1	61.60	0.1	61.60	61.60	0	5,753	0.00%
2022/07/28	4.1	68.70	0	0.00	68.40	4.1	5,718	0.07%
2022/07/27	0.1	69.00	5	68.80	69.10	-5	5,796	-0.09%
2022/07/26	6.3	69.63	5	70.84	69.30	1.3	5,796	0.02%
2022/07/25	4	67.55	5	65.44	67.90	-1	5,627	-0.02%
2022/07/22	19.2	64.60	17	65.56	66.60	2.2	5,429	0.04%
2022/07/21	2.1	65.70	6	65.70	65.70	-3.9	5,007	-0.08%
2022/07/20	4.4	75.52	7.7	73.06	72.90	-3.3	4,995	-0.07%
2022/07/19	2.2	81.11	12	81.08	80.90	-9.8	4,811	-0.20%
2022/07/18	1	80.50	3	79.23	80.50	-2	4,803	-0.04%
2022/07/15	4	78.48	0	0.00	78.30	4	4,784	0.08%
2022/07/08	1	77.10	0	0.00	76.90	1	4,849	0.02%
2022/07/07	1	75.00	1	76.00	75.80	0	4,868	0.00%
2022/07/01	0	0.00	2	73.70	73.50	-2	5,045	-0.04%
2022/06/23	10	78.90	0	0.00	78.20	10	5,069	0.20%
2022/06/22	1	80.50	0	0.00	79.10	1	5,110	0.02%
2022/06/20	1	82.10	0	80.80	78.80	1	5,159	0.02%
2022/06/17	0	0.00	1	82.40	82.60	-1	5,198	-0.02%
2022/06/14	2	84.10	0	0.00	84.00	2	5,223	0.04%
2022/06/13	3	84.67	2	84.00	84.00	1	5,256	0.02%
2022/06/10	0	0.00	0	86.70	87.20	0	5,238	0.00%
2022/06/07	1	84.50	0	0.00	85.00	1	5,310	0.02%
2022/06/02	3	84.63	2.2	84.41	84.40	0.8	5,475	0.01%
2022/06/01	6	85.27	7	85.43	85.10	-1	5,590	-0.02%
2022/05/31	10	84.90	0	84.90	85.10	10	5,623	0.18%
2022/05/30	0	0.00	18	84.99	85.10	-18	5,656	-0.32%
2022/05/27	0	0.00	0	82.60	83.20	0	5,653	0.00%
2022/05/26	3	81.80	0	82.30	81.80	3	5,707	0.05%
2022/05/25	1	81.70	1	82.40	82.30	0	5,806	0.00%
2022/05/24	1	82.10	0	82.30	81.50	1	6,042	0.02%
2022/05/23	0	0.00	1	83.30	83.20	-1	6,136	-0.02%
2022/05/19	8.3	81.79	8	81.90	81.90	0.3	6,341	0.00%
2022/05/18	6.3	84.40	6	84.20	84.10	0.3	6,319	0.00%
2022/05/17	5.1	83.20	1.6	82.45	83.80	3.4	6,370	0.05%
2022/05/16	11.3	81.38	12.4	81.28	81.00	-1.1	6,264	-0.02%
2022/05/13	13	82.25	7.1	82.30	82.90	5.9	6,165	0.10%
2022/05/12	6.1	82.82	8.9	82.50	82.00	-2.8	6,064	-0.05%
2022/05/11	13	87.98	16	86.52	86.50	-3	5,834	-0.05%
2022/05/10	15.1	87.97	8	88.28	87.60	7.1	5,686	0.12%
2022/05/09	24.1	93.30	45	91.26	91.00	-21	5,402	-0.39%
2022/05/06	0	0.00	34	101.00	101.00	-34	4,760	-0.71%
2022/05/04	21	120.40	8.4	121.01	124.00	12.6	4,793	0.26%
2022/05/03	4.6	119.00	2	118.00	119.50	2.6	4,695	0.06%
2022/04/29	2	114.00	2.8	115.18	115.50	-0.8	4,632	-0.02%
2022/04/28	1	111.50	0	0.00	112.00	1	4,635	0.02%
2022/04/27	6	109.00	6	112.50	112.50	0	4,626	0.00%
2022/04/26	0	0.00	1	109.00	110.50	-1	4,485	-0.02%
2022/04/25	3.1	100.03	1	100.51	100.50	2	4,396	0.05%
2022/04/22	7	103.07	0.2	103.50	103.50	6.8	4,382	0.16%
2022/04/21	0	0.00	0.2	104.00	103.50	-0.2	4,470	0.00%
2022/04/20	15	102.87	0	0.00	103.50	15	4,502	0.33%
2022/04/19	0.6	103.00	0	0.00	103.00	0.6	4,538	0.01%
2022/04/18	2.1	102.98	5	101.50	102.00	-3	4,632	-0.06%
2022/04/14	1	107.50	0	0.00	107.50	1	4,598	0.02%
2022/04/12	5.3	109.48	0	0.00	107.00	5.3	4,665	0.11%
2022/04/11	1.1	113.50	0	0.00	113.00	1.1	4,572	0.02%
2022/04/08	0.1	114.50	0	0.00	116.00	0.1	4,553	0.00%
2022/04/07	2.1	115.50	2	115.50	114.50	0.1	4,569	0.00%
2022/04/06	2	117.50	0	0.00	117.50	2	4,541	0.04%
2022/03/31	0.1	116.50	0	0.00	116.00	0.1	4,530	0.00%
2022/03/30	0	0.00	3	118.00	117.50	-3	4,582	-0.07%
2022/03/29	10	117.50	10	117.00	117.50	0	4,686	0.00%
2022/03/28	8.1	115.07	0	0.00	116.00	8.1	4,814	0.17%
2022/03/25	4	118.75	2	118.00	118.00	2	4,995	0.04%
2022/03/24	5	116.30	0	0.00	116.00	5	5,080	0.10%
2022/03/23	2	115.50	4	114.25	115.50	-2	5,195	-0.04%
2022/03/22	0.1	112.00	3	113.00	114.50	-2.9	5,189	-0.06%
2022/03/21	8	108.63	1	108.50	108.50	7	5,144	0.14%
2022/03/18	1	109.00	0	0.00	108.50	1	5,182	0.02%
2022/03/17	0	0.00	2	107.50	107.50	-2	5,236	-0.04%
2022/03/16	5.3	104.42	2	104.25	104.50	3.3	5,235	0.06%
2022/03/15	2.1	106.74	0	0.00	106.00	2.1	5,194	0.04%
2022/03/14	2	107.50	0	0.00	107.50	2	5,214	0.04%
2022/03/11	2	108.50	1	107.50	108.50	1	5,224	0.02%
2022/03/10	3	110.50	1	109.50	110.00	2	5,234	0.04%
2022/03/09	3	105.67	2	106.50	107.00	1	5,237	0.02%
2022/03/08	0	0.00	13	105.77	103.50	-13	5,279	-0.25%
2022/03/07	8	109.56	2.1	108.62	109.50	5.9	5,186	0.11%
2022/03/04	0	0.00	20	117.25	115.00	-20	5,094	-0.39%
2022/03/03	1	116.50	2	118.00	117.50	-1	5,115	-0.02%
2022/03/02	13.1	116.21	0	0.00	116.00	13.1	5,103	0.26%
2022/03/01	21	114.29	2	114.50	115.00	19	5,084	0.37%
2022/02/25	3	115.00	0.2	113.00	115.00	2.8	5,061	0.06%
2022/02/24	1.1	118.66	54	116.59	113.00	-52.9	5,019	-1.05%
2022/02/23	3	115.00	3	117.17	117.50	0	4,797	0.00%
2022/02/22	1	111.50	7	109.50	112.00	-6	4,706	-0.13%
2022/02/21	36	111.28	14.3	111.48	113.00	21.7	4,609	0.47%
2022/02/18	1	108.00	6	107.58	108.00	-5	4,520	-0.11%
2022/02/17	12.1	106.58	11	106.73	107.00	1.1	4,518	0.02%
2022/02/16	0	0.00	1	103.00	103.00	-1	4,484	-0.02%
2022/02/14	0	0.00	5	100.00	100.00	-5	4,450	-0.11%
2022/02/09	0.5	99.80	0	0.00	99.80	0.5	4,440	0.01%
2022/01/26	0.2	94.70	0	0.00	94.60	0.2	4,488	0.00%
2022/01/25	0.1	94.90	0	0.00	93.80	0.1	4,598	0.00%
2022/01/24	2.1	94.33	0	0.00	95.90	2.1	4,658	0.05%
2022/01/21	7.2	97.27	3	96.10	96.10	4.2	4,708	0.09%
2022/01/20	3	98.20	2	98.90	98.70	1	4,720	0.02%
2022/01/19	3	100.17	1	99.20	99.20	2	4,873	0.04%
2022/01/17	1	100.00	1	101.00	102.00	0	5,044	0.00%
2022/01/14	4	100.23	2	100.00	100.00	2	5,128	0.04%
2022/01/12	4	101.13	3	101.83	101.50	1	5,128	0.02%
2022/01/11	1	99.20	2	103.00	102.50	-1	5,114	-0.02%
2022/01/10	0	98.40	1	98.30	99.30	-1	5,035	-0.02%
2022/01/07	2	99.35	1.2	99.37	98.90	0.8	5,042	0.02%
2022/01/06	2	100.50	0.8	100.56	100.50	1.2	5,016	0.02%
2022/01/05	0	0.00	1.3	98.75	98.80	-1.3	5,041	-0.03%
2022/01/04	1	97.10	0	0.00	98.10	1	5,083	0.02%
2022/01/03	2	97.15	0	0.00	97.40	2	5,126	0.04%
2021/12/30	5	97.44	0	0.00	97.50	5	5,151	0.10%
2021/12/29	0	0.00	1	96.90	97.20	-1	5,228	-0.02%
2021/12/28	3	95.73	1	96.30	96.20	2	5,276	0.04%
2021/12/27	8	96.23	1	96.10	96.10	7	5,496	0.13%
2021/12/24	2	95.95	3	96.50	96.30	-1	5,611	-0.02%
2021/12/23	9	94.30	10	94.48	94.40	-1	5,630	-0.02%
2021/12/22	6	94.93	29	95.11	94.10	-23	5,572	-0.41%
2021/12/21	53	96.07	13	96.39	96.30	40	5,570	0.72%
2021/12/20	5	92.96	1	92.70	94.20	4	5,722	0.07%
2021/12/17	5.1	92.52	11	92.84	93.40	-5.9	5,685	-0.10%
2021/12/16	10.1	94.51	14	93.50	93.10	-3.9	5,844	-0.07%
2021/12/15	10	93.99	0	0.00	94.20	10	6,185	0.16%
2021/12/14	5.2	93.88	5	93.30	92.50	0.2	6,310	0.00%
2021/12/13	4.2	94.37	18	95.60	93.50	-13.8	6,365	-0.22%
2021/12/10	13	96.30	9	96.21	95.80	4	6,527	0.06%
2021/12/09	2	97.50	1	97.80	97.00	1	6,649	0.02%
2021/12/08	1	97.80	0	0.00	97.70	1	6,843	0.01%
2021/12/06	4.1	96.21	5.9	96.09	96.50	-1.8	6,922	-0.03%
2021/12/03	6	97.12	11	97.14	97.10	-5	6,968	-0.07%
2021/12/02	3.1	98.26	0	0.00	97.10	3.1	6,977	0.04%
2021/12/01	1.1	99.13	0	0.00	100.00	1.1	7,010	0.02%
2021/11/30	1.1	101.36	0	0.00	100.00	1.1	7,034	0.02%
2021/11/29	2.3	98.05	1	99.50	99.10	1.3	7,095	0.02%
2021/11/26	2.1	100.50	1	100.50	100.50	1.1	7,131	0.02%
2021/11/25	3	102.67	0	0.00	103.00	3	7,181	0.04%
2021/11/24	5.1	103.10	0	0.00	103.50	5.1	7,201	0.07%
2021/11/23	2.1	104.52	0	0.00	104.00	2.1	7,182	0.03%
2021/11/22	3.1	105.85	0	0.00	106.50	3.1	7,119	0.04%
2021/11/19	4	107.88	5	110.50	107.50	-1	7,089	-0.01%
2021/11/18	4	110.13	6	110.83	110.50	-2	7,070	-0.03%
2021/11/17	5	108.80	3	108.00	110.00	2	7,049	0.03%
2021/11/16	1	108.00	0	0.00	109.00	1	7,030	0.01%
2021/11/15	7	107.64	22.1	109.07	110.50	-15.1	7,020	-0.22%
2021/11/10	8	103.56	3	103.00	103.00	5	7,055	0.07%
2021/11/09	0.2	104.00	1	103.50	103.50	-0.8	7,149	-0.01%
2021/11/05	2	101.50	0	0.00	102.00	2	7,166	0.03%
2021/11/04	2	106.00	2	105.00	104.50	0	7,128	0.00%
2021/11/03	3	106.67	0	0.00	106.00	3	7,109	0.04%
2021/11/02	3	105.33	3	108.00	104.00	0	7,065	0.00%
2021/11/01	2	110.48	7	109.21	110.00	-5	6,976	-0.07%
2021/10/29	14	106.32	10	107.85	108.50	4	6,886	0.06%
2021/10/28	3	105.00	15	103.87	104.50	-12	6,811	-0.18%
2021/10/27	19.1	101.48	6	101.72	104.00	13.1	6,774	0.19%
2021/10/26	2	95.95	9	95.99	98.80	-7	6,607	-0.11%
2021/10/25	5	93.58	3.1	93.61	93.20	1.9	6,519	0.03%
2021/10/22	8	93.48	12	92.91	93.90	-4	6,455	-0.06%
2021/10/20	3	88.10	3	89.00	88.80	0	6,408	0.00%
2021/10/19	3	88.23	0	0.00	88.50	3	6,448	0.05%
2021/10/18	4	88.95	2	89.40	89.00	2	6,436	0.03%
2021/10/15	2	87.90	0	0.00	87.70	2	6,418	0.03%
2021/10/14	2	86.40	1	86.20	87.20	1	6,434	0.02%
2021/10/13	5.1	86.94	24	85.68	85.80	-18.9	6,473	-0.29%
2021/10/12	5	88.84	8	89.11	88.00	-3	6,377	-0.05%
2021/10/08	5	91.74	5	92.08	90.60	0	6,330	0.00%
2021/10/07	17	89.95	4	90.08	90.00	13	6,285	0.21%
2021/10/06	12	90.58	10	90.63	89.30	2	6,285	0.03%
2021/10/05	4	88.80	1	89.60	89.20	3	6,247	0.05%
2021/10/04	25.1	93.24	17	90.77	89.70	8.1	6,383	0.13%
2021/10/01	13	124.38	11.2	124.15	124.00	1.8	6,331	0.03%
2021/09/30	3	126.83	2	127.00	128.00	1	6,261	0.02%
2021/09/29	9	123.56	7	124.72	123.50	2	6,174	0.03%
2021/09/28	10	122.10	22	123.91	125.00	-12	6,113	-0.20%
2021/09/27	14.2	124.80	13.3	123.16	120.50	0.9	5,939	0.02%
2021/09/24	5.4	133.64	1	132.00	132.00	4.4	5,575	0.08%
2021/09/23	5	130.70	12	131.21	133.50	-7	5,454	-0.13%
2021/09/22	9	136.44	0	0.00	131.50	9	5,182	0.17%
2021/09/17	20	144.63	9	143.39	146.00	11	4,843	0.23%
2021/09/16	3	137.33	1	137.00	138.00	2	4,705	0.04%
2021/09/15	6	141.67	1	138.00	138.00	5	4,610	0.11%
2021/09/14	8	132.31	0	0.00	135.50	8	4,370	0.18%
2021/09/13	3	131.83	2	128.50	129.50	1	4,221	0.02%
2021/09/10	2	129.50	6	126.83	129.50	-4	4,038	-0.10%
2021/09/09	0	0.00	1	125.50	125.00	-1	3,986	-0.03%
2021/09/08	1	121.50	1	120.50	121.50	0	3,926	0.00%
2021/09/07	10	124.50	0	0.00	125.50	10	3,840	0.26%
2021/09/06	4	122.50	140.6	124.22	121.50	-136.6	3,781	-3.61%	大賣/鉅額交易
2021/09/03	0	0.00	63	117.06	117.00	-63	3,655	-1.72%
2021/09/02	202	115.98	1	114.50	116.00	201	3,598	5.59%	大買/鉅額交易
2021/09/01	0	0.00	12	115.42	117.00	-12	3,509	-0.34%
2021/08/31	7	106.86	0.5	111.50	111.00	6.5	3,391	0.19%
2021/08/30	0	0.00	4	104.75	105.50	-4	3,298	-0.12%
2021/08/26	0	0.00	2	100.50	100.50	-2	3,221	-0.06%
2021/08/25	0	0.00	10	99.10	99.60	-10	3,237	-0.31%
2021/08/19	0.2	96.50	0	0.00	95.60	0.2	3,215	0.01%
2021/08/17	0	0.00	2	99.20	98.10	-2	3,157	-0.06%
2021/08/16	2	103.50	2	100.50	102.00	0	3,112	0.00%
2021/08/13	7	99.86	3.4	100.53	102.50	3.6	3,082	0.12%
2021/08/12	2	96.20	0.3	96.00	98.20	1.7	2,985	0.06%
2021/08/11	1	96.60	0	0.00	96.60	1	3,004	0.03%
2021/08/10	0.1	93.80	0	0.00	93.00	0.1	3,018	0.00%
2021/08/05	0.2	94.50	0	0.00	93.80	0.2	3,263	0.01%
2021/08/03	0.1	95.70	0	0.00	95.60	0.1	3,470	0.00%
2021/08/02	3	97.70	2	97.95	98.00	1	3,529	0.03%
2021/07/29	2	97.00	0	0.00	98.70	2	3,513	0.06%
2021/07/28	1	98.10	1	97.00	96.60	0	3,538	0.00%
2021/07/27	3	99.53	0	0.00	99.00	3	3,565	0.08%
2021/07/26	2	102.25	5	102.90	103.00	-3	3,548	-0.08%
2021/07/22	2	97.50	0	0.00	98.10	2	3,418	0.06%
2021/07/20	0	0.00	1	97.20	97.80	-1	3,494	-0.03%
2021/07/19	1	98.80	0.1	98.40	98.20	0.9	3,473	0.03%
2021/07/16	0	0.00	1	97.60	98.00	-1	3,494	-0.03%
2021/07/14	0.2	95.60	8	94.80	95.80	-7.8	3,539	-0.22%
2021/07/13	0.2	96.22	14	96.42	96.10	-13.8	3,629	-0.38%
2021/07/12	1.1	98.00	3	98.07	98.20	-1.9	3,627	-0.05%
2021/07/09	3	97.32	6	98.52	97.70	-3	3,592	-0.08%
2021/07/08	20.1	97.93	2	94.85	99.00	18.1	3,394	0.53%
2021/07/07	0	0.00	1	90.40	90.00	-1	3,301	-0.03%
2021/07/05	1	88.30	0	0.00	87.70	1	3,278	0.03%
2021/07/01	0	0.00	1	88.80	88.10	-1	3,418	-0.03%
2021/06/25	0	0.00	2	86.20	86.50	-2	3,497	-0.06%
2021/06/18	1	83.60	0	0.00	83.00	1	4,042	0.02%
2021/06/15	0	0.00	1	84.50	84.80	-1	4,225	-0.02%
2021/06/11	1	84.10	1	84.40	83.80	0	4,265	0.00%
2021/06/10	0	0.00	10	82.70	83.20	-10	4,306	-0.23%
2021/06/08	0	0.00	1	83.70	83.10	-1	4,370	-0.02%
2021/06/04	1	83.50	0	0.00	83.50	1	4,489	0.02%
2021/06/01	1	82.90	0	0.00	83.30	1	4,589	0.02%
2021/05/27	0	0.00	2	82.50	82.30	-2	4,708	-0.04%
2021/05/26	0	0.00	2	82.95	83.10	-2	4,747	-0.04%
2021/05/25	2	83.05	1	83.20	82.90	1	4,770	0.02%
2021/05/24	1	82.10	1	82.40	82.70	0	4,794	0.00%
2021/05/21	1	81.90	0	0.00	82.20	1	4,866	0.02%
2021/05/18	3	81.53	0	0.00	81.80	3	4,954	0.06%
2021/05/14	8	82.90	3	82.60	82.90	5	4,847	0.10%
2021/05/11	1	87.10	1	88.30	86.50	0	4,518	0.00%
2021/05/10	1	88.70	0	0.00	88.80	1	4,399	0.02%
2021/05/04	0	0.00	1	86.40	83.20	-1	4,211	-0.02%
2021/05/03	6	85.90	0	0.00	85.50	6	4,142	0.14%
2021/04/29	1	85.80	0	0.00	85.20	1	4,102	0.02%
2021/04/26	5	86.32	2	86.85	86.80	3	4,042	0.07%
2021/04/23	0	0.00	4	83.28	83.90	-4	3,948	-0.10%
2021/04/21	4	83.78	1	83.80	83.90	3	3,854	0.08%
2021/04/19	5	81.20	1	81.00	82.30	4	3,822	0.10%
2021/04/15	0	0.00	1	80.00	80.20	-1	3,689	-0.03%
2021/04/14	0.3	79.00	0	0.00	79.10	0.3	3,657	0.01%
2021/04/13	5	80.42	0	0.00	79.20	5	3,647	0.14%
2021/04/12	0	0.00	1	78.80	79.40	-1	3,614	-0.03%
2021/04/08	1	78.00	0	0.00	79.00	1	3,552	0.03%
2021/04/07	0	0.00	2	79.10	79.20	-2	3,420	-0.06%
2021/04/06	1	79.10	0	0.00	79.20	1	3,404	0.03%
2021/04/01	1	79.80	1	78.80	79.10	0	3,361	0.00%
2021/03/31	4	79.00	0	0.00	79.70	4	3,306	0.12%
2021/03/30	5	78.20	1	77.80	78.40	4	3,270	0.12%
2021/03/29	3	78.67	3	77.80	78.70	0	3,233	0.00%
2021/03/25	0.4	78.75	5	78.84	80.10	-4.6	2,951	-0.16%
2021/03/24	5.3	80.07	16.2	80.57	80.10	-10.9	2,915	-0.37%
2021/03/17	0	0.00	2	83.05	83.10	-2	2,457	-0.08%
2021/03/11	0.2	79.90	0	0.00	78.70	0.2	2,364	0.01%
2021/03/08	5	77.00	0	0.00	77.30	5	2,218	0.23%
2021/03/04	1	75.60	6	75.30	76.00	-5	2,206	-0.23%
2021/03/02	3	76.20	0	0.00	75.30	3	2,122	0.14%
2021/02/25	6	74.30	1	74.50	74.70	5	2,017	0.25%
2021/02/24	2	73.50	0	0.00	73.80	2	2,009	0.10%
2021/02/23	7	73.94	3	74.40	74.10	4	1,964	0.20%
2021/02/22	17	73.61	25	73.61	73.40	-8	1,876	-0.43%
2021/02/18	0	0.00	4	71.80	72.30	-4	1,823	-0.22%
2021/01/29	0	0.00	1	68.60	68.20	-1	1,847	-0.05%
2021/01/18	1	68.80	0	0.00	68.70	1	1,830	0.05%
2021/01/11	2	71.10	0	0.00	70.90	2	1,756	0.11%
2021/01/07	4	70.30	0	0.00	70.20	4	1,721	0.23%
2021/01/06	0	0.00	3	70.20	69.80	-3	1,713	-0.18%
2021/01/05	4	70.33	1	70.70	71.00	3	1,698	0.18%
2020/12/23	0	0.00	1	68.10	68.00	-1	1,593	-0.06%
2020/12/21	1	69.60	0	0.00	69.20	1	1,579	0.06%
2020/12/18	0	0.00	2	70.00	70.00	-2	1,568	-0.13%
2020/12/16	1	68.50	0	0.00	68.90	1	1,544	0.06%
2020/12/10	0	0.00	2	68.90	69.10	-2	1,500	-0.13%
2020/12/08	0	0.00	2	70.60	69.90	-2	1,466	-0.14%
2020/12/03	0	0.00	1	70.40	70.50	-1	1,393	-0.07%
2020/11/18	0	0.00	2	69.10	69.30	-2	1,553	-0.13%
2020/11/16	8	69.06	5	68.60	68.60	3	1,553	0.19%
2020/11/13	0	0.00	5	68.78	68.60	-5	1,542	-0.32%
2020/11/12	3	67.47	0	0.00	67.30	3	1,502	0.20%
2020/11/10	2	67.80	0	0.00	67.30	2	1,546	0.13%
2020/11/06	0	0.00	1	66.30	66.10	-1	1,566	-0.06%
2020/11/05	0	0.00	3	66.50	66.50	-3	1,594	-0.19%
2020/11/04	0	0.00	3	66.53	66.30	-3	1,598	-0.19%
2020/10/27	0.4	67.00	0	0.00	66.80	0.4	1,618	0.03%
2020/10/26	0.3	66.00	0	0.00	66.20	0.3	1,604	0.02%
2020/10/05	0	0.00	1	65.10	64.70	-1	2,242	-0.04%
2020/09/24	0	0.00	0.6	64.80	64.50	-0.6	2,396	-0.03%
2020/09/23	1	65.20	0.1	65.50	65.30	0.9	2,427	0.04%
2020/09/22	1	65.80	0	0.00	65.80	1	2,459	0.04%
2020/09/16	0	0.00	1	66.70	66.40	-1	2,562	-0.04%
2020/09/11	1	66.80	0	0.00	66.80	1	2,624	0.04%
2020/09/07	0	0.00	1	67.50	67.30	-1	2,749	-0.04%
2020/09/04	0	0.00	4	67.30	67.20	-4	2,798	-0.14%
2020/09/03	0	0.00	5	67.80	67.60	-5	2,846	-0.18%
2020/09/01	1	68.80	0	0.00	68.30	1	2,925	0.03%
2020/08/28	0	0.00	3	68.43	68.90	-3	2,921	-0.10%
2020/08/27	0	0.00	1	67.50	67.50	-1	2,920	-0.03%
2020/08/26	1	67.10	0	0.00	66.80	1	2,906	0.03%
2020/08/25	2	66.45	1	66.50	66.50	1	2,979	0.03%
2020/08/14	0	0.00	6	64.63	65.50	-6	3,624	-0.17%
2020/08/13	2	66.80	0	0.00	67.20	2	3,576	0.06%
2020/08/12	1	66.70	2	66.85	67.00	-1	3,596	-0.03%
2020/08/11	4	66.23	0	0.00	66.40	4	3,598	0.11%
2020/08/04	0	0.00	1.2	64.93	65.10	-1.2	3,719	-0.03%
2020/07/29	1	64.50	0	0.00	64.30	1	3,723	0.03%
2020/07/24	0	0.00	1	64.40	64.40	-1	3,740	-0.03%
2020/07/23	1	65.20	0	0.00	65.00	1	3,733	0.03%
2020/07/22	0	0.00	1	65.80	65.80	-1	3,718	-0.03%
2020/07/20	2	64.70	0	0.00	65.20	2	3,693	0.05%
2020/07/16	5	66.22	0	0.00	66.10	5	3,652	0.14%
2020/07/15	2	71.40	0	0.00	71.40	2	3,554	0.06%
2020/07/14	0	0.00	1	71.40	71.30	-1	3,480	-0.03%
2020/07/10	5	71.30	0	0.00	71.10	5	3,372	0.15%
2020/07/09	0	0.00	5	72.00	71.90	-5	3,340	-0.15%
2020/07/08	6	72.00	0	0.00	71.90	6	3,314	0.18%
2020/07/07	0	0.00	2	71.90	72.00	-2	3,292	-0.06%
2020/07/06	7	72.10	0	0.00	72.00	7	3,271	0.21%
2020/07/03	2	71.70	0	0.00	71.90	2	3,245	0.06%
2020/07/02	0	0.00	5	72.08	72.40	-5	3,233	-0.15%
2020/07/01	3	71.83	6	71.70	71.70	-3	3,203	-0.09%
2020/06/30	0	0.00	1	70.70	70.80	-1	3,182	-0.03%
2020/06/23	1	68.90	0	0.00	69.00	1	3,176	0.03%
2020/06/22	6	68.57	0	0.00	68.60	6	3,174	0.19%
2020/06/12	0	0.00	1	68.00	69.00	-1	3,255	-0.03%
2020/06/11	0	0.00	30	70.00	68.80	-30	3,240	-0.93%
2020/06/10	0	0.00	2	70.40	70.60	-2	3,222	-0.06%
2020/06/09	3	70.10	0	0.00	69.20	3	3,234	0.09%
2020/06/05	30	68.40	0	0.00	68.30	30	3,195	0.94%
2020/06/04	0	0.00	1	68.10	68.00	-1	3,169	-0.03%
2020/06/03	1	68.60	0	0.00	68.40	1	3,176	0.03%
2020/05/29	6	67.20	0	0.00	65.30	6	2,978	0.20%
2020/05/28	3	68.83	0	0.00	68.00	3	2,349	0.13%
2020/05/27	3	68.57	4	69.08	69.00	-1	2,332	-0.04%
2020/05/26	0	0.00	1	68.20	68.30	-1	2,307	-0.04%
2020/05/22	4	67.20	0	0.00	67.10	4	2,294	0.17%
2020/05/15	2	67.10	6	67.53	67.00	-4	2,202	-0.18%
2020/05/13	3	66.40	0	0.00	67.00	3	2,125	0.14%
2020/05/12	4	66.90	0	0.00	66.90	4	2,100	0.19%
2020/05/11	1	67.70	0	0.00	67.50	1	2,082	0.05%
2020/05/08	0	0.00	2	67.80	67.80	-2	2,051	-0.10%
2020/05/06	1	67.20	3	67.20	67.00	-2	2,039	-0.10%
2020/05/04	3	66.97	0	0.00	67.00	3	2,060	0.15%
2020/04/30	0	0.00	3	67.93	68.50	-3	2,043	-0.15%
2020/04/29	1	67.50	0	0.00	67.40	1	2,033	0.05%
2020/04/23	0	0.00	2	66.45	66.60	-2	2,068	-0.10%
2020/04/20	1	66.80	0	0.00	66.80	1	2,036	0.05%
2020/04/17	3	66.67	1	67.80	66.40	2	2,012	0.10%
2020/04/16	3	67.40	0	0.00	67.30	3	1,952	0.15%
2020/04/10	0	0.00	44	67.77	68.00	-44	1,926	-2.28%
2020/04/09	0	0.00	1	67.50	67.40	-1	1,935	-0.05%
2020/04/07	1	67.80	1	68.20	67.90	0	1,905	0.00%
2020/04/01	1	69.70	0	0.00	69.30	1	1,866	0.05%
2020/03/31	0	0.00	1	69.80	69.40	-1	1,838	-0.05%
2020/03/30	0	0.00	1	68.20	68.20	-1	1,771	-0.06%
2020/03/26	1	67.10	0	0.00	67.70	1	1,789	0.06%
2020/03/24	0	0.00	1	65.60	65.80	-1	1,801	-0.06%
2020/03/20	1	65.00	0	0.00	64.90	1	1,779	0.06%
2020/03/19	0	0.00	1	63.90	61.20	-1	1,767	-0.06%
2020/03/18	1	65.20	4	64.83	64.40	-3	1,699	-0.18%
2020/03/16	2	65.00	0	0.00	65.40	2	1,636	0.12%
2020/03/12	0	0.00	8	67.00	66.10	-8	1,541	-0.52%
2020/03/10	0	0.00	1	67.50	68.90	-1	1,486	-0.07%
2020/03/09	0	0.00	3	67.93	67.70	-3	1,484	-0.20%
2020/01/30	0	0.00	6	69.10	68.00	-6	1,795	-0.33%
2020/01/13	1	71.80	0	0.00	71.80	1	1,873	0.05%
2020/01/08	1	71.60	0	0.00	71.30	1	1,985	0.05%
2020/01/03	3	72.93	0	0.00	72.70	3	1,997	0.15%
2019/12/30	0	0.00	1	74.10	73.70	-1	2,025	-0.05%
2019/12/24	1	72.80	0	0.00	72.70	1	2,032	0.05%
2019/12/23	1	72.70	0	0.00	72.60	1	2,036	0.05%
2019/12/20	1	73.00	0	0.00	72.50	1	2,020	0.05%
2019/12/19	1	73.10	0	0.00	73.30	1	1,986	0.05%
2019/12/16	2	74.50	0	0.00	74.40	2	2,026	0.10%
2019/12/13	1	73.40	0	0.00	73.40	1	2,019	0.05%
2019/12/10	1	74.00	0	0.00	74.20	1	1,987	0.05%
2019/12/09	1	74.20	0	0.00	74.00	1	1,999	0.05%
2019/12/06	1	74.30	0	0.00	74.20	1	1,990	0.05%
2019/12/04	1	74.40	0	0.00	74.30	1	1,988	0.05%
2019/12/03	0	0.00	5	75.00	75.10	-5	1,971	-0.25%
2019/12/02	0	0.00	1	75.30	75.30	-1	1,967	-0.05%
2019/11/29	0	0.00	2	75.70	75.70	-2	1,962	-0.10%
2019/11/28	3	77.20	0	0.00	77.00	3	1,952	0.15%
2019/11/26	0	0.00	1	76.30	76.20	-1	1,970	-0.05%
2019/11/25	0	0.00	1	75.40	76.00	-1	1,946	-0.05%
2019/11/21	0	0.00	1	77.10	76.80	-1	1,983	-0.05%
2019/11/14	15	76.60	15	77.25	77.00	0	2,000	0.00%
2019/11/13	1	74.10	5	74.30	73.00	-4	1,855	-0.22%
2019/11/11	0	0.00	2	74.45	74.50	-2	1,996	-0.10%
2019/11/05	1	74.20	0	0.00	74.20	1	1,979	0.05%
2019/11/04	5	73.56	0	0.00	73.90	5	1,986	0.25%
2019/11/01	1	72.90	0	0.00	73.10	1	2,007	0.05%
2019/10/31	2	73.20	0	0.00	73.20	2	2,030	0.10%
2019/10/30	0	0.00	0.6	73.00	73.20	-0.6	2,023	-0.03%
2019/10/25	1	73.80	0	0.00	73.40	1	1,981	0.05%
2019/10/18	2	72.45	0	0.00	72.60	2	1,856	0.11%
2019/10/17	5	72.00	0	0.00	72.60	5	1,835	0.27%
2019/10/15	0	0.00	1	70.50	70.40	-1	1,768	-0.06%
2019/10/09	1	69.90	3	69.60	69.60	-2	1,771	-0.11%
2019/09/26	2	67.10	0	0.00	67.00	2	1,864	0.11%
2019/09/24	0	0.00	1	68.10	68.10	-1	1,866	-0.05%
2019/09/20	4	68.78	0	0.00	68.30	4	1,866	0.21%
2019/09/19	0	0.00	1	70.20	69.50	-1	1,862	-0.05%
2019/09/04	1	70.30	0	0.00	70.90	1	2,213	0.05%
2019/08/28	2	69.80	0	0.00	69.80	2	2,198	0.09%
2019/08/23	1	70.40	0	0.00	70.80	1	2,132	0.05%
2019/08/22	1	70.50	1	70.30	70.80	0	2,125	0.00%
2019/08/21	0	0.00	1	68.40	68.90	-1	2,152	-0.05%
2019/08/20	1	67.70	0	0.00	67.60	1	2,141	0.05%
2019/08/16	0	0.00	1	69.00	68.80	-1	2,095	-0.05%
2019/08/15	1	69.90	3	69.07	69.10	-2	2,065	-0.10%
2019/08/14	0	0.00	2	66.55	67.20	-2	1,977	-0.10%
2019/08/08	1	63.00	1	62.70	63.00	0	1,934	0.00%
2019/08/07	0	0.00	4	62.78	62.30	-4	1,933	-0.21%
2019/08/06	0	0.00	2	62.80	62.50	-2	1,939	-0.10%
2019/08/05	2	64.25	3	63.50	63.30	-1	1,920	-0.05%
2019/07/25	2	66.40	0	0.00	66.60	2	1,921	0.10%
2019/07/24	1	66.80	1	66.90	66.50	0	1,930	0.00%
2019/07/18	1	67.40	0	0.00	67.40	1	1,958	0.05%
2019/07/17	1	67.20	0	0.00	66.80	1	1,957	0.05%
2019/07/16	2	67.60	0	0.00	67.60	2	1,933	0.10%
2019/07/10	2	68.90	0	0.00	68.80	2	1,943	0.10%
2019/07/03	1	74.50	0	0.00	74.60	1	1,864	0.05%
2019/07/01	5	75.66	0	0.00	75.20	5	1,864	0.27%
2019/06/28	3	76.07	0	0.00	75.50	3	1,854	0.16%
2019/06/26	2	76.25	0	0.00	75.80	2	1,874	0.11%
2019/06/25	4	76.05	0	0.00	78.00	4	1,855	0.22%
2019/06/24	0	0.00	1	78.10	78.00	-1	1,752	-0.06%
2019/06/21	1	76.30	0	0.00	76.50	1	1,653	0.06%
2019/06/20	0	0.00	2	76.00	75.80	-2	1,557	-0.13%
2019/06/19	1	73.80	1	74.50	74.90	0	1,526	0.00%
2019/06/10	2	69.30	0	0.00	69.40	2	1,366	0.15%
2019/06/06	1	68.50	0	0.00	68.50	1	1,354	0.07%
2019/06/05	1	68.80	0	0.00	68.60	1	1,350	0.07%
2019/05/23	3	69.03	0	0.00	68.70	3	1,223	0.25%
2019/05/17	1	68.80	0	0.00	68.70	1	1,215	0.08%
2019/05/14	0	0.00	3	70.07	70.70	-3	1,159	-0.26%
2019/05/13	0	0.00	1	70.20	69.50	-1	1,138	-0.09%
2019/05/10	0	0.00	1	70.50	69.50	-1	1,148	-0.09%
2019/05/09	2	70.60	0	0.00	70.00	2	1,141	0.18%
2019/05/08	1	72.30	0	0.00	71.90	1	1,120	0.09%
2019/05/06	1	72.90	0	0.00	72.80	1	1,105	0.09%
2019/05/02	0	0.00	18	74.80	74.50	-18	1,095	-1.64%
2019/04/26	2	74.10	0	0.00	74.30	2	1,054	0.19%
2019/04/25	1	75.10	0	0.00	75.10	1	1,039	0.10%
2019/04/24	0.2	76.00	0	0.00	75.70	0.2	1,022	0.02%
2019/04/19	0	0.00	1	76.10	76.60	-1	1,030	-0.10%
2019/04/18	1	76.10	0	0.00	75.40	1	1,043	0.10%
2019/04/12	1	78.10	0	0.00	78.10	1	994	0.10%
2019/04/01	1	79.50	0	0.00	79.60	1	903	0.11%
2019/03/29	0.4	80.90	0	0.00	80.90	0.4	888	0.05%
2019/03/11	0	0.00	0.6	79.50	79.40	-0.6	999	-0.06%
2019/02/12	1	81.70	0	0.00	81.60	1	1,171	0.09%
2019/01/24	0.4	81.50	0	0.00	81.70	0.4	1,229	0.03%
2018/12/22	1	80.30	0	0.00	80.40	1	2,046	0.05%
2018/12/20	1	81.30	0	0.00	80.80	1	2,071	0.05%
2018/12/13	2	85.20	4	84.48	84.30	-2	2,304	-0.09%
2018/12/10	1	84.30	0	0.00	84.30	1	2,431	0.04%
2018/12/06	0	0.00	2	86.50	86.60	-2	2,437	-0.08%
2018/12/03	6	89.20	0	0.00	87.70	6	2,499	0.24%
2018/11/26	0	0.00	1	81.30	82.30	-1	2,601	-0.04%
2018/11/22	1	82.90	0	0.00	82.30	1	2,676	0.04%
2018/11/20	0	0.00	1	84.00	83.50	-1	2,814	-0.04%
2018/11/15	3	83.43	2	84.60	82.70	1	3,043	0.03%
2018/10/29	1.2	76.10	0	0.00	76.10	1.2	3,537	0.03%
2018/10/16	1	53.90	0	0.00	54.10	1	3,495	0.03%
2018/10/12	1	53.30	1	55.20	55.20	0	3,445	0.00%
2018/10/11	2	54.60	0	0.00	54.00	2	3,437	0.06%
2018/10/08	1	58.80	0	0.00	59.00	1	3,388	0.03%
2018/10/03	0	0.00	1	61.50	62.00	-1	3,393	-0.03%
2018/09/27	0	0.00	1	60.50	60.00	-1	3,393	-0.03%
2018/09/25	0	0.00	0.4	59.80	60.00	-0.4	3,374	-0.01%
2018/09/18	6	58.00	0	0.00	57.70	6	3,390	0.18%
2018/09/17	3	58.20	0	0.00	58.20	3	3,401	0.09%
2018/09/13	0	0.00	1	57.20	57.50	-1	3,451	-0.03%
2018/09/11	0	0.00	1	56.30	56.80	-1	3,432	-0.03%
2018/09/06	1	59.00	0	0.00	59.30	1	3,475	0.03%
2018/09/05	1	60.50	0	0.00	59.30	1	3,500	0.03%
2018/08/31	1	62.40	0	0.00	63.00	1	3,564	0.03%
2018/08/24	1	61.30	0	0.00	61.50	1	3,642	0.03%
2018/08/23	1	62.40	0	0.00	62.00	1	3,715	0.03%
2018/08/17	0	0.00	1	63.10	63.00	-1	3,793	-0.03%
2018/08/16	2	62.65	0	0.00	62.90	2	3,766	0.05%
2018/08/15	5	62.80	3	63.23	62.50	2	3,706	0.05%
2018/08/13	0	0.00	1	60.30	59.00	-1	3,711	-0.03%
2018/08/09	0	0.00	2	61.60	61.30	-2	3,740	-0.05%
2018/08/08	15	61.60	15	61.69	61.80	0	3,881	0.00%
2018/08/07	0	0.00	2	60.70	60.30	-2	3,861	-0.05%
2018/08/06	0	0.00	4	60.20	60.30	-4	3,943	-0.10%
2018/08/03	0	0.00	1	59.70	60.10	-1	3,930	-0.03%
2018/08/02	1	58.70	0	0.00	58.70	1	3,914	0.03%
2018/07/31	0	0.00	1	58.60	58.60	-1	3,883	-0.03%
2018/07/30	1	58.10	0	0.00	58.00	1	3,871	0.03%
2018/07/27	0	0.00	1	62.60	62.00	-1	3,790	-0.03%
2018/07/26	1	61.80	1	62.70	62.00	0	3,688	0.00%
2018/07/25	0	0.00	1	64.00	62.60	-1	3,689	-0.03%
2018/07/24	0	0.00	2	62.20	62.00	-2	3,654	-0.05%
2018/07/23	1	60.80	0	0.00	60.90	1	3,657	0.03%
2018/07/20	1	62.00	0	0.00	61.80	1	3,664	0.03%
2018/07/18	0	0.00	1	63.60	63.00	-1	3,718	-0.03%
2018/07/17	1	62.80	0	0.00	62.70	1	3,685	0.03%
2018/07/11	0	0.00	1	61.90	62.00	-1	3,791	-0.03%
2018/07/09	0	0.00	7	60.77	61.60	-7	3,855	-0.18%
2018/07/06	0	0.00	5	59.00	59.90	-5	3,900	-0.13%
2018/07/05	6	59.97	0	0.00	59.60	6	3,902	0.15%
2018/07/04	0	0.00	1	60.90	60.70	-1	3,975	-0.03%
2018/07/03	1	60.70	0	0.00	60.70	1	4,130	0.02%
2018/06/29	0	0.00	1	61.80	62.20	-1	4,158	-0.02%
2018/06/28	1	61.90	0	0.00	61.20	1	4,152	0.02%
2018/06/26	2	61.60	0	0.00	61.60	2	4,252	0.05%
2018/06/20	0	0.00	1	63.00	62.40	-1	4,985	-0.02%
2018/06/13	2	61.80	0	0.00	62.10	2	5,182	0.04%
2018/06/12	2	62.65	0	0.00	62.70	2	5,278	0.04%
2018/06/11	1	64.70	0	0.00	64.50	1	5,338	0.02%
2018/06/08	0	0.00	1	64.50	65.00	-1	5,401	-0.02%
2018/06/05	4	64.93	0	0.00	64.40	4	5,501	0.07%
2018/06/04	0	0.00	14	63.30	64.40	-14	5,602	-0.25%
2018/05/31	0	0.00	18	61.40	61.30	-18	5,903	-0.30%
2018/05/30	4	61.80	0	0.00	61.40	4	5,995	0.07%
2018/05/28	10	62.35	0	0.00	62.70	10	6,088	0.16%
2018/05/25	0	0.00	2	62.50	62.70	-2	6,103	-0.03%
2018/05/24	0	0.00	10	61.50	61.40	-10	6,106	-0.16%
2018/05/23	4	61.58	0	0.00	61.20	4	6,142	0.07%
2018/05/22	2	61.80	0	0.00	61.90	2	6,171	0.03%
2018/05/21	8	60.60	0	0.00	62.00	8	6,146	0.13%
2018/05/18	0	0.00	2	59.65	59.60	-2	6,028	-0.03%
2018/05/17	11	60.06	0	0.00	59.70	11	6,050	0.18%
2018/05/16	2	60.15	1	59.80	60.00	1	6,008	0.02%
2018/05/15	10	59.25	0	0.00	58.60	10	5,886	0.17%
2018/05/14	0	0.00	1,085	58.47	59.00	-1,085	6,001	-18.08%	大賣/鉅額交易
2018/05/11	106	58.22	0	0.00	58.20	106	5,942	1.78%	大買/鉅額交易
2018/05/02	100	58.80	0	0.00	58.80	100	5,917	1.69%
2018/04/30	0	0.00	2	57.30	57.70	-2	5,881	-0.03%
2018/04/26	0	0.00	2	58.20	57.80	-2	5,882	-0.03%
2018/04/24	0	0.00	1	58.00	58.20	-1	5,892	-0.02%
2018/04/19	163	58.91	1	58.60	58.50	162	5,981	2.71%	大買/鉅額交易
2018/04/18	357	57.68	2	57.80	58.10	355	5,973	5.94%	大買/鉅額交易
2018/04/13	0	0.00	1	58.80	58.60	-1	5,943	-0.02%
2018/04/10	0	0.00	10	58.40	58.50	-10	5,854	-0.17%
2018/04/09	1	58.30	11	57.22	58.50	-10	5,787	-0.17%
2018/04/02	1	56.40	1	56.40	56.30	0	5,594	0.00%
2018/03/31	1	56.80	2	56.55	56.40	-1	5,597	-0.02%
2018/03/30	0	0.00	4	56.18	56.40	-4	5,566	-0.07%
2018/03/29	1	56.80	3	56.30	56.30	-2	5,495	-0.04%
2018/03/28	0	0.00	5	57.00	57.00	-5	5,485	-0.09%
2018/03/27	24	58.64	445	59.23	57.00	-421	5,392	-7.81%	大賣/鉅額交易
2018/03/23	374	56.31	0	0.00	58.90	374	4,854	7.70%	大買/鉅額交易
2018/03/22	426	57.50	0	0.00	57.50	426	4,639	9.18%	大買/鉅額交易
2018/03/21	27	58.89	25	59.32	59.10	2	4,534	0.04%
2018/03/16	1	56.80	0	0.00	57.00	1	4,292	0.02%
2018/03/15	1	56.80	1	57.50	57.40	0	4,157	0.00%
2018/03/14	2	55.60	34	55.56	55.60	-32	4,021	-0.80%
2018/03/13	0	0.00	4	55.33	55.50	-4	3,960	-0.10%
2018/03/12	4	55.38	2	55.45	55.40	2	3,927	0.05%
2018/03/07	0	0.00	7	54.24	55.30	-7	3,723	-0.19%
2018/03/06	1	52.40	6	52.27	52.30	-5	3,379	-0.15%
2018/03/05	0	0.00	7	52.27	51.90	-7	3,440	-0.20%
2018/03/01	2	51.05	0	0.00	51.90	2	3,230	0.06%
2018/02/27	3	51.77	0	0.00	51.30	3	3,205	0.09%
2018/02/26	3	51.90	6	51.85	52.00	-3	3,204	-0.09%
2018/02/23	1	51.20	0	0.00	50.70	1	3,190	0.03%
2018/02/22	0	0.00	1	49.20	50.80	-1	3,327	-0.03%
2018/02/06	1	47.30	8	48.74	47.30	-7	4,428	-0.16%
2018/02/05	1	49.75	0	0.00	50.50	1	4,549	0.02%
2018/02/01	2	51.60	0	0.00	51.40	2	4,662	0.04%
2018/01/31	1	51.10	1.1	51.53	51.50	-0.1	4,921	0.00%
2018/01/29	5	52.36	0	0.00	52.50	5	5,010	0.10%
2018/01/26	0	0.00	4	52.90	52.60	-4	5,004	-0.08%
2018/01/25	4	52.33	3	52.73	52.80	1	4,987	0.02%
2018/01/24	2	52.10	5	52.10	52.30	-3	4,986	-0.06%
2018/01/23	1	51.90	0	0.00	51.90	1	5,006	0.02%
2018/01/19	0	0.00	1	52.70	52.70	-1	5,106	-0.02%
2018/01/18	1	53.00	0	0.00	53.00	1	5,075	0.02%
2018/01/17	2	52.70	0	0.00	53.10	2	5,056	0.04%
2018/01/16	30	52.60	6	53.12	53.40	24	5,001	0.48%
2018/01/15	0	0.00	6	52.65	52.50	-6	4,965	-0.12%
2018/01/12	2	52.30	0	0.00	52.10	2	4,958	0.04%
2018/01/11	11	52.93	15	52.71	52.00	-4	4,944	-0.08%
2018/01/10	5	51.50	0	51.40	51.50	5	4,850	0.10%
2018/01/08	1	51.70	0	51.70	51.70	1	4,842	0.02%
2018/01/04	4	50.60	0	0.00	50.60	4	4,759	0.08%
2018/01/03	0	0.00	3	50.87	50.80	-3	4,753	-0.06%