廣達 (2382)-第一金-員林券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
284.0
漲跌
▼1.5
漲幅
-0.53%
成交量
29,708張
產業
上市電腦週邊類股
2017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

廣達 (2382)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	4.3	284.41	5	285.20	285.50	-0.7	38,924	0.00%
2024/05/21	4	283.50	5	282.80	282.00	-1	39,222	0.00%
2024/05/20	9.2	284.51	6	282.75	282.00	3.2	39,475	0.01%
2024/05/17	11.2	284.17	12.7	285.96	286.00	-1.5	39,613	0.00%
2024/05/16	16	285.48	13.2	279.58	277.00	2.8	39,549	0.01%
2024/05/15	9	292.06	21.3	288.96	287.00	-12.3	39,592	-0.03%
2024/05/14	1.2	278.42	16.2	282.14	288.50	-15	39,641	-0.04%
2024/05/13	5	273.70	3.1	272.22	274.50	1.9	39,496	0.00%
2024/05/10	11	271.00	6	270.42	270.50	5	39,838	0.01%
2024/05/09	9	274.94	6.1	274.98	274.50	2.9	39,889	0.01%
2024/05/08	16	274.13	13.7	271.78	273.50	2.3	39,971	0.01%
2024/05/07	9	264.17	5.1	264.59	267.00	4	39,918	0.01%
2024/05/06	8	265.56	20.6	265.42	262.00	-12.6	39,914	-0.03%
2024/05/03	1.2	262.46	1.1	263.95	256.50	0.1	39,657	0.00%
2024/05/02	2.5	259.40	10	255.80	261.00	-7.5	39,799	-0.02%
2024/04/30	16	261.78	13	261.65	260.00	3	39,819	0.01%
2024/04/29	10	261.10	4.7	261.43	261.50	5.3	40,266	0.01%
2024/04/26	15	262.80	16.2	262.03	257.50	-1.2	41,660	0.00%
2024/04/25	17	256.12	3	255.83	255.50	14	42,404	0.03%
2024/04/24	11.2	252.86	10.3	256.88	260.50	1	42,268	0.00%
2024/04/23	1.6	236.39	14.2	237.69	237.00	-12.7	42,264	-0.03%
2024/04/22	16.5	233.36	8.1	237.05	230.00	8.4	42,290	0.02%
2024/04/19	13.2	244.13	22.1	243.48	241.50	-9	42,480	-0.02%
2024/04/18	4	249.75	2.4	251.96	250.50	1.6	42,755	0.00%
2024/04/17	23.3	250.58	2.2	248.61	254.50	21	42,926	0.05%
2024/04/16	13.4	253.71	6.2	256.50	249.50	7.2	42,631	0.02%
2024/04/15	11.5	263.57	7.2	263.97	261.00	4.3	42,525	0.01%
2024/04/12	16	275.37	5	274.40	271.00	11	42,194	0.03%
2024/04/11	9.1	285.42	5	283.60	284.50	4.1	41,905	0.01%
2024/04/10	13.1	286.45	8	283.44	282.00	5.1	41,815	0.01%
2024/04/09	4.5	286.78	3	286.67	287.00	1.5	41,642	0.00%
2024/04/08	8.1	293.34	6.1	292.92	291.50	2	41,704	0.00%
2024/04/03	8.7	293.17	11.1	292.65	293.50	-2.4	41,887	-0.01%
2024/04/02	14	292.79	23	295.06	298.00	-9	41,317	-0.02%
2024/04/01	20.7	287.59	10	285.80	282.50	10.7	40,260	0.03%
2024/03/29	39.3	290.05	38.2	289.46	293.50	1.1	39,443	0.00%
2024/03/28	12.2	265.17	37.5	267.97	280.00	-25.3	37,594	-0.07%
2024/03/27	13	254.54	11	256.50	257.50	2	36,650	0.01%
2024/03/26	17	256.50	13.9	257.82	254.00	3.1	37,417	0.01%
2024/03/25	2	257.50	1	255.00	255.00	1	37,942	0.00%
2024/03/22	12	257.38	7.5	260.09	257.50	4.6	38,520	0.01%
2024/03/21	4	254.88	8.3	255.41	254.50	-4.3	38,256	-0.01%
2024/03/20	8.2	252.63	5.2	252.71	249.00	3	38,219	0.01%
2024/03/19	11	256.59	15.1	256.04	257.00	-4.1	37,796	-0.01%
2024/03/18	26	259.61	9	255.28	255.00	17	37,643	0.05%
2024/03/15	7	247.14	12.8	252.83	257.50	-5.8	37,048	-0.02%
2024/03/14	7.1	244.19	3	245.34	243.50	4.1	36,248	0.01%
2024/03/13	3.1	252.07	5	253.70	250.50	-1.9	36,335	-0.01%
2024/03/12	3	252.67	20.1	253.76	254.50	-17.1	36,203	-0.05%
2024/03/11	9.3	248.68	18.2	249.43	249.50	-8.9	35,833	-0.02%
2024/03/08	6	241.58	13.5	243.18	241.50	-7.5	35,512	-0.02%
2024/03/07	4.1	242.61	2	245.25	240.50	2.1	35,529	0.01%
2024/03/06	1.1	245.48	6.1	245.66	246.50	-5.1	35,638	-0.01%
2024/03/05	5	243.59	13.5	244.41	245.00	-8.5	36,225	-0.02%
2024/03/04	28.6	240.03	20	239.85	239.00	8.6	36,395	0.02%
2024/03/01	9.1	235.69	3	236.50	237.00	6.1	36,524	0.02%
2024/02/29	6.3	231.58	5	230.40	232.00	1.3	36,927	0.00%
2024/02/27	7.2	236.72	8	235.06	232.50	-0.8	36,961	0.00%
2024/02/26	12.1	239.79	4	240.38	241.00	8.1	37,026	0.02%
2024/02/23	17.4	243.82	5.3	244.08	241.00	12.1	37,456	0.03%
2024/02/22	12.1	244.41	15.1	244.50	243.50	-3	37,689	-0.01%
2024/02/21	9.8	237.78	8	237.31	236.00	1.8	37,476	0.00%
2024/02/20	13	242.92	2.1	242.48	242.50	10.9	37,359	0.03%
2024/02/19	7.3	243.23	4.1	243.28	241.50	3.2	37,447	0.01%
2024/02/16	18.3	251.63	9.2	251.29	248.50	9.1	37,507	0.02%
2024/02/15	9	269.11	17.7	268.53	266.50	-8.7	36,674	-0.02%
2024/02/05	8	254.43	10	254.00	255.00	-2	36,741	-0.01%
2024/02/02	4.1	249.45	11.4	252.18	253.00	-7.3	36,663	-0.02%
2024/02/01	6.1	244.74	5.1	243.50	243.00	0.9	36,745	0.00%
2024/01/31	4.1	247.86	5	247.80	247.00	-0.9	37,348	0.00%
2024/01/30	10.1	251.55	17.1	252.18	253.00	-7	37,198	-0.02%
2024/01/29	11	245.00	13	244.38	245.50	-2	37,025	-0.01%
2024/01/26	5	245.30	5	242.50	242.00	0	37,294	0.00%
2024/01/25	8	252.75	11	250.82	249.00	-3	37,652	-0.01%
2024/01/24	11	253.00	8.4	251.05	250.00	2.6	37,883	0.01%
2024/01/23	6	253.32	6.1	251.04	252.50	-0.1	38,673	0.00%
2024/01/22	19.1	255.27	27.9	253.84	253.50	-8.8	38,397	-0.02%
2024/01/19	9.2	234.28	15.4	236.98	240.00	-6.2	37,353	-0.02%
2024/01/18	3.1	224.14	2	224.50	221.50	1.1	36,647	0.00%
2024/01/17	4	231.13	8.3	228.96	228.50	-4.3	36,773	-0.01%
2024/01/16	1	228.50	8.4	228.57	228.00	-7.4	36,950	-0.02%
2024/01/15	3	231.67	5.5	228.45	226.50	-2.5	37,286	-0.01%
2024/01/12	9	229.11	7.2	228.78	231.00	1.9	38,006	0.00%
2024/01/11	4.1	222.63	11.5	223.46	224.00	-7.4	37,948	-0.02%
2024/01/10	1	216.50	2.5	216.80	218.00	-1.5	38,855	0.00%
2024/01/09	6	218.75	5	219.00	216.00	1	39,217	0.00%
2024/01/08	5.3	215.59	4	214.88	214.00	1.3	39,229	0.00%
2024/01/05	1	219.00	2	219.75	215.50	-1	40,263	0.00%
2024/01/04	1.1	219.26	13	216.69	219.00	-12	40,867	-0.03%
2024/01/03	14.1	213.92	1	214.50	214.00	13.1	41,715	0.03%
2024/01/02	10.6	216.73	7	215.00	214.00	3.6	42,292	0.01%
2023/12/29	7.1	223.01	8.2	224.20	224.50	-1.1	42,257	0.00%
2023/12/28	3	218.50	2	217.50	217.00	1	42,155	0.00%
2023/12/27	0.1	215.32	8	215.88	215.50	-7.9	42,630	-0.02%
2023/12/26	2	214.01	4	215.50	216.00	-2	43,969	0.00%
2023/12/25	6	217.08	2	216.25	215.50	4	45,127	0.01%
2023/12/22	6	217.00	4.1	217.24	215.00	1.9	45,356	0.00%
2023/12/21	10	210.06	11.5	213.61	215.50	-1.5	45,488	0.00%
2023/12/20	7.1	205.97	14.7	209.06	210.00	-7.6	45,034	-0.02%
2023/12/19	6	206.66	9	206.33	203.50	-3	44,692	-0.01%
2023/12/18	2	201.75	6.1	203.10	203.00	-4.1	44,686	-0.01%
2023/12/15	2	204.00	2	203.25	202.50	0	45,160	0.00%
2023/12/14	2.5	203.39	8	204.44	205.50	-5.5	45,308	-0.01%
2023/12/13	10	202.65	10	202.35	201.00	0	45,566	0.00%
2023/12/12	8	204.12	8.7	204.13	201.00	-0.6	45,871	0.00%
2023/12/11	3	204.67	4	205.25	204.00	-1	46,314	0.00%
2023/12/08	8.3	203.47	9	203.56	203.00	-0.7	46,572	0.00%
2023/12/07	9.4	199.48	5	202.30	201.00	4.4	47,016	0.01%
2023/12/06	2.1	199.28	6	199.92	199.50	-3.9	48,189	-0.01%
2023/12/05	7	194.86	1	194.50	195.00	6	48,621	0.01%
2023/12/04	1.6	199.31	2	199.25	197.50	-0.4	48,704	0.00%
2023/12/01	7	199.30	2	200.50	200.00	5	49,043	0.01%
2023/11/30	5	200.20	3.1	201.35	203.00	1.9	48,994	0.00%
2023/11/29	6	200.16	11	200.00	201.00	-5	48,815	-0.01%
2023/11/28	18	195.81	5	195.10	197.00	13	49,137	0.03%
2023/11/27	12	196.35	23	195.57	196.50	-11	49,772	-0.02%
2023/11/24	11.9	203.28	6.1	201.84	203.50	5.8	49,837	0.01%
2023/11/23	9.7	205.25	7	207.14	203.50	2.7	50,221	0.01%
2023/11/22	24.4	209.88	13.2	210.22	208.50	11.1	51,248	0.02%
2023/11/21	10	217.10	5	217.30	217.50	5	52,538	0.01%
2023/11/20	2	210.50	3.1	212.65	212.00	-1.1	54,396	0.00%
2023/11/17	8	209.31	3	209.17	208.50	5	55,046	0.01%
2023/11/16	3.2	208.72	9	207.72	208.50	-5.8	56,500	-0.01%
2023/11/15	17	212.86	15.1	212.25	209.00	1.9	57,346	0.00%
2023/11/14	7.1	207.87	9	208.17	208.50	-1.9	59,181	0.00%
2023/11/13	17.5	208.03	8	206.38	206.00	9.5	61,085	0.02%
2023/11/10	7	214.14	8	213.31	213.50	-1	62,131	0.00%
2023/11/09	11	216.00	14.1	217.83	219.00	-3.1	63,371	0.00%
2023/11/08	17	212.29	17.4	214.23	215.00	-0.4	65,202	0.00%
2023/11/07	6	204.17	4	204.38	204.00	2	65,861	0.00%
2023/11/06	8	204.00	5.1	204.79	205.50	2.9	67,393	0.00%
2023/11/03	7	201.14	2	200.00	200.00	5	68,690	0.01%
2023/11/02	9.1	202.59	9	201.28	201.00	0.1	70,203	0.00%
2023/11/01	9.1	192.14	10	190.45	191.00	-0.9	71,524	0.00%
2023/10/31	9.7	197.76	6	197.92	189.00	3.7	73,097	0.01%
2023/10/30	6	207.00	5	206.10	206.00	1	74,682	0.00%
2023/10/27	12.4	204.20	11	202.95	203.00	1.4	76,422	0.00%
2023/10/26	11.2	202.88	12	204.92	202.50	-0.8	77,922	0.00%
2023/10/25	14	210.00	9	210.83	210.50	5	78,753	0.01%
2023/10/24	15.1	205.01	9	206.28	209.00	6.1	79,765	0.01%
2023/10/23	11.2	203.71	14	201.57	200.50	-2.9	80,983	0.00%
2023/10/20	22.3	202.32	17.1	204.68	204.50	5.2	82,915	0.01%
2023/10/19	19.9	207.85	14	207.32	208.50	5.9	83,516	0.01%
2023/10/18	20.3	214.44	17.2	211.12	209.50	3.1	84,971	0.00%
2023/10/17	25.2	223.35	18	222.33	221.50	7.2	85,014	0.01%
2023/10/16	14.1	224.95	13	222.54	221.50	1.1	85,546	0.00%
2023/10/13	14.1	227.15	7	223.07	226.00	7.1	86,697	0.01%
2023/10/12	9.1	238.68	7	238.29	238.00	2.1	86,393	0.00%
2023/10/11	10.5	253.14	14	242.36	238.00	-3.5	87,840	0.00%
2023/10/06	12.3	255.53	14.4	253.94	254.50	-2	88,426	0.00%
2023/10/05	15.2	250.57	10.2	249.42	249.50	5	89,090	0.01%
2023/10/04	6.7	247.04	6.1	250.30	250.50	0.6	89,611	0.00%
2023/10/03	10.9	252.05	12.1	250.95	248.50	-1.2	89,389	0.00%
2023/10/02	10.8	249.39	18.4	253.97	254.50	-7.7	89,443	-0.01%
2023/09/28	16.5	238.44	18.4	239.59	239.50	-1.9	88,794	0.00%
2023/09/27	18	224.22	20.1	226.08	230.00	-2.1	88,251	0.00%
2023/09/26	15.2	228.79	16	223.31	221.50	-0.8	89,321	0.00%
2023/09/25	27.2	226.37	29	225.59	226.00	-1.8	89,730	0.00%
2023/09/22	12	224.67	9.5	221.80	227.50	2.5	90,057	0.00%
2023/09/21	16.8	216.41	15.1	215.88	219.00	1.7	89,695	0.00%
2023/09/20	15.4	222.07	11.1	221.41	218.50	4.3	89,452	0.00%
2023/09/19	29.5	222.16	21.1	219.60	219.00	8.4	89,328	0.01%
2023/09/18	9.7	223.96	7	223.57	222.50	2.7	89,526	0.00%
2023/09/15	6	234.83	5	235.10	233.00	1	89,805	0.00%
2023/09/14	12.1	233.26	12.3	234.81	235.00	-0.2	90,100	0.00%
2023/09/13	7.3	225.53	4	227.50	228.50	3.3	89,894	0.00%
2023/09/12	8.2	225.19	7	224.29	224.00	1.2	90,275	0.00%
2023/09/11	19.9	232.06	23	227.87	228.00	-3.2	90,321	0.00%
2023/09/08	12.3	248.63	8	247.81	242.00	4.3	89,396	0.00%
2023/09/07	6.2	250.68	2	250.00	252.00	4.2	89,743	0.00%
2023/09/06	11.1	251.63	22	252.52	254.00	-10.9	90,599	-0.01%
2023/09/05	11.6	243.84	7	242.36	245.00	4.6	91,085	0.01%
2023/09/04	16	241.10	18.1	242.32	246.00	-2.1	91,314	0.00%
2023/09/01	8.3	247.54	5	246.60	240.50	3.3	91,706	0.00%
2023/08/31	12.4	246.70	16	251.19	253.50	-3.7	91,236	0.00%
2023/08/30	5	252.60	7.1	251.29	248.50	-2.1	90,591	0.00%
2023/08/29	17	243.38	21.1	244.14	244.50	-4.1	90,942	0.00%
2023/08/28	18.4	239.10	22.5	237.36	238.00	-4.1	90,549	0.00%
2023/08/25	23.7	247.74	7.2	245.25	244.00	16.5	89,971	0.02%
2023/08/24	29.3	270.61	35.7	272.15	262.50	-6.4	89,193	-0.01%
2023/08/23	15	256.93	13	259.12	262.00	2	87,260	0.00%
2023/08/22	19	261.42	18.2	262.48	258.50	0.8	87,016	0.00%
2023/08/21	19	255.26	5.1	252.74	250.50	13.9	85,971	0.02%
2023/08/18	45.3	263.90	40.8	261.43	256.00	4.5	84,870	0.01%
2023/08/17	41.2	271.41	36.3	269.74	272.50	4.9	82,775	0.01%
2023/08/16	12.4	257.39	90.5	251.05	270.00	-78	80,862	-0.10%
2023/08/15	18.1	249.67	18.2	250.95	246.50	-0.1	79,538	0.00%
2023/08/14	30.8	233.47	28.1	235.71	239.00	2.8	78,326	0.00%
2023/08/11	8.1	218.40	19.3	222.28	223.50	-11.2	76,339	-0.01%
2023/08/10	24.1	214.35	10	214.35	210.50	14.1	75,438	0.02%
2023/08/09	15.3	232.94	11.2	235.53	233.50	4.1	74,419	0.01%
2023/08/08	39	241.55	30.1	240.98	240.00	8.9	73,812	0.01%
2023/08/07	25.4	229.44	18.4	235.56	242.00	7	71,937	0.01%
2023/08/04	36.8	217.47	21.2	217.86	220.00	15.7	69,993	0.02%
2023/08/02	65.6	225.42	74.1	221.97	213.50	-8.5	67,966	-0.01%
2023/08/01	31.6	234.27	35.3	231.87	237.00	-3.8	65,423	-0.01%
2023/07/31	47.2	247.82	27	254.56	238.50	20.2	63,535	0.03%
2023/07/28	25.3	256.94	21.1	256.52	264.50	4.2	61,693	0.01%
2023/07/27	22.1	259.65	19.1	257.53	252.50	2.9	60,469	0.00%
2023/07/26	19.2	252.91	11	255.14	258.50	8.2	59,344	0.01%
2023/07/25	43.5	256.59	30.4	253.78	248.50	13.2	57,365	0.02%
2023/07/24	40.5	237.15	50.1	239.89	248.50	-9.7	54,899	-0.02%
2023/07/21	29.5	212.85	19.2	218.00	226.00	10.3	53,038	0.02%
2023/07/20	12	205.83	20.6	206.87	211.00	-8.6	50,949	-0.02%
2023/07/19	13.1	201.87	9	204.17	198.00	4.1	49,580	0.01%
2023/07/18	19	200.79	23.1	202.23	201.50	-4.1	48,483	-0.01%
2023/07/17	20.6	197.45	16	195.81	196.00	4.6	46,854	0.01%
2023/07/14	49.2	197.09	36	197.10	198.00	13.2	46,301	0.03%
2023/07/13	15	200.70	21.1	199.67	195.00	-6.1	43,961	-0.01%
2023/07/12	18	184.92	19.1	183.80	187.50	-1.1	42,336	0.00%
2023/07/11	12	171.33	21	171.29	173.00	-9	41,377	-0.02%
2023/07/10	1.8	160.61	2	162.50	162.50	-0.2	40,607	0.00%
2023/07/07	8.2	162.55	6.4	162.73	160.50	1.8	40,324	0.00%
2023/07/06	16	167.28	3	167.17	165.00	13	39,670	0.03%
2023/07/05	13	167.85	3	169.00	169.50	10	38,862	0.03%
2023/07/04	17	167.62	29	167.14	170.50	-12	38,150	-0.03%
2023/07/03	11	159.86	5	160.10	160.50	6	36,644	0.02%
2023/06/30	5	149.10	10	150.10	152.00	-5	35,650	-0.01%
2023/06/29	3	145.83	7	146.07	146.50	-4	34,853	-0.01%
2023/06/28	11	145.09	12	146.04	144.00	-1	34,515	0.00%
2023/06/27	11.3	141.38	8.1	141.93	141.50	3.2	34,041	0.01%
2023/06/26	12.1	145.88	2	146.75	146.50	10.1	33,402	0.03%
2023/06/21	7.3	150.45	23.3	150.55	151.50	-16	32,802	-0.05%
2023/06/20	22	146.75	11.2	145.00	145.00	10.8	31,932	0.03%
2023/06/19	3.4	148.40	12.2	149.16	150.00	-8.8	31,097	-0.03%
2023/06/16	9	147.06	2	148.00	149.00	7	30,599	0.02%
2023/06/15	3.5	145.46	7	145.79	147.00	-3.5	29,704	-0.01%
2023/06/14	25	139.18	15	139.03	140.00	10	28,915	0.03%
2023/06/13	7	136.79	19.4	136.55	138.00	-12.4	28,425	-0.04%
2023/06/12	28.6	132.74	19	129.53	129.00	9.6	27,351	0.03%
2023/06/09	14.2	130.54	12	129.17	131.50	2.2	26,069	0.01%
2023/06/08	6.3	121.69	16	121.34	120.00	-9.7	24,925	-0.04%
2023/06/07	5	123.60	5.3	122.24	125.00	-0.3	24,375	0.00%
2023/06/06	6	117.00	3	118.33	118.50	3	23,329	0.01%
2023/06/05	2	116.50	3	116.83	117.00	-1	22,912	0.00%
2023/06/02	11	118.50	4	119.13	118.00	7	22,448	0.03%
2023/06/01	4.4	114.27	5	114.40	115.00	-0.6	21,303	0.00%
2023/05/31	7	117.14	5.1	116.84	116.50	1.9	20,850	0.01%
2023/05/30	10	115.35	6	116.83	115.00	4	19,902	0.02%
2023/05/29	3	114.67	1	114.50	114.00	2	18,759	0.01%
2023/05/26	19.1	117.18	11	115.32	115.50	8.1	18,208	0.04%
2023/05/25	0	0.00	2.2	111.14	113.50	-2.2	17,433	-0.01%
2023/05/24	9	106.61	2	106.75	105.50	7	16,667	0.04%
2023/05/23	5	105.20	6	105.33	107.00	-1	16,366	-0.01%
2023/05/22	1	106.00	0.1	107.50	106.00	1	15,908	0.01%
2023/05/19	4.2	108.64	1	106.49	109.00	3.2	15,394	0.02%
2023/05/18	5	102.00	5	102.50	102.50	0	14,591	0.00%
2023/05/17	1.1	100.00	4	100.25	100.50	-3	14,096	-0.02%
2023/05/16	5	99.54	3	100.83	101.00	2	13,567	0.01%
2023/05/15	8	99.95	17	98.62	97.60	-9	12,703	-0.07%
2023/05/12	6	98.17	30.2	100.33	101.50	-24.2	11,907	-0.20%
2023/05/10	1	90.40	0	0.00	91.70	1	10,579	0.01%
2023/05/09	9	93.02	1	92.50	91.80	8	10,482	0.08%
2023/05/08	1	90.90	0.2	90.60	90.40	0.8	10,272	0.01%
2023/05/03	1	88.60	0	0.00	89.30	1	9,740	0.01%
2023/05/02	0	0.00	3	89.20	89.60	-3	9,567	-0.03%
2023/04/28	0	0.00	1	85.60	85.90	-1	9,161	-0.01%
2023/04/26	2	82.80	0	0.00	83.10	2	9,007	0.02%
2023/04/25	0	0.00	1	82.70	83.70	-1	8,884	-0.01%
2023/04/24	1	83.70	0	0.00	85.00	1	8,765	0.01%
2023/04/21	0	0.00	4	85.60	84.30	-4	8,678	-0.05%
2023/04/20	3	85.17	0	0.00	85.50	3	8,588	0.03%
2023/04/19	1	84.60	3	84.87	86.00	-2	8,544	-0.02%
2023/04/18	1	81.40	12	82.30	82.60	-11	8,126	-0.14%
2023/04/17	4	80.65	0	0.00	81.30	4	8,029	0.05%
2023/04/14	13	81.42	0	0.00	81.80	13	7,858	0.17%
2023/04/13	1	89.10	0	0.00	89.30	1	7,331	0.01%
2023/04/12	0	0.00	2	90.95	90.90	-2	7,028	-0.03%
2023/04/11	0	0.00	1	90.00	90.60	-1	6,814	-0.01%
2023/03/30	2	88.55	0.1	89.00	89.00	1.9	6,513	0.03%
2023/03/29	0	0.00	3	87.90	88.00	-3	6,808	-0.04%
2023/03/28	0	0.00	1	87.50	87.30	-1	7,121	-0.01%
2023/03/27	3.5	87.29	0	0.00	87.50	3.5	7,343	0.05%
2023/03/24	0	0.00	3	87.27	87.50	-3	7,684	-0.04%
2023/03/22	0	0.00	1	84.90	85.00	-1	7,428	-0.01%
2023/03/20	1	83.20	0	0.00	83.20	1	7,351	0.01%
2023/03/14	0	0.00	1.1	81.41	81.20	-1.1	7,198	-0.02%
2023/03/01	3	79.80	0	0.00	79.80	3	7,324	0.04%
2023/02/22	0	0.00	1	79.30	79.20	-1	7,261	-0.01%
2023/02/21	1	80.00	2	80.00	79.90	-1	7,343	-0.01%
2023/02/20	1	79.80	10	79.70	79.60	-9	7,424	-0.12%
2023/02/16	0	0.00	1	79.20	78.90	-1	7,849	-0.01%
2023/02/15	1	79.00	5	78.80	78.50	-4	7,964	-0.05%
2023/02/14	2	78.50	4	78.58	78.80	-2	7,991	-0.03%
2023/02/13	1	77.70	0	0.00	77.70	1	8,026	0.01%
2023/02/10	0	0.00	6	77.80	77.60	-6	8,106	-0.07%
2023/02/08	0	0.00	3	77.93	77.50	-3	8,176	-0.04%
2023/02/07	1	77.80	7	77.57	77.80	-6	8,180	-0.07%
2023/02/06	0	0.00	3	76.63	76.40	-3	8,210	-0.04%
2023/02/03	0.1	76.20	0	0.00	76.10	0.1	8,282	0.00%
2023/02/02	0	0.00	2	76.50	76.50	-2	8,302	-0.02%
2023/01/17	0	0.00	1	74.90	75.00	-1	8,206	-0.01%
2023/01/12	1	73.60	0	0.00	73.50	1	8,308	0.01%
2023/01/11	0.1	73.80	0	0.00	73.60	0.1	8,381	0.00%
2023/01/10	0	0.00	2	73.90	74.00	-2	8,503	-0.02%
2023/01/09	0	0.00	2	73.40	73.60	-2	8,609	-0.02%
2022/12/30	0	0.00	100	72.60	72.30	-100	8,663	-1.15%
2022/12/27	0	0.00	2	71.60	71.70	-2	8,751	-0.02%
2022/12/21	1	69.60	0	0.00	70.50	1	8,701	0.01%
2022/12/16	2	70.70	0	0.00	72.00	2	7,698	0.03%
2022/12/13	0	0.00	1	72.00	72.10	-1	7,502	-0.01%
2022/12/12	0	0.00	1	71.70	72.50	-1	7,526	-0.01%
2022/12/09	2	72.60	0	0.00	72.50	2	7,653	0.03%
2022/12/05	1	72.60	1	72.10	73.60	0	7,726	0.00%
2022/12/02	102	71.72	0	0.00	72.10	102	7,649	1.33%	大買/鉅額交易
2022/11/30	1	71.30	0	0.00	71.60	1	7,637	0.01%
2022/11/29	2	71.20	0	0.00	71.50	2	7,630	0.03%
2022/11/24	3	71.70	2	72.20	72.10	1	7,618	0.01%
2022/11/22	0	0.00	3	70.00	70.60	-3	7,590	-0.04%
2022/11/18	0	0.00	1	71.10	71.50	-1	7,580	-0.01%
2022/11/17	2	70.40	11	70.26	70.90	-9	7,510	-0.12%
2022/11/16	0	0.00	5	71.80	71.30	-5	7,410	-0.07%
2022/11/15	2	72.50	0	0.00	72.40	2	7,344	0.03%
2022/11/14	2	71.65	2	72.70	73.00	0	7,264	0.00%
2022/11/11	0	0.00	2	70.25	70.50	-2	7,022	-0.03%
2022/11/09	5	69.10	0	0.00	69.10	5	7,106	0.07%
2022/11/07	0	0.00	1	67.60	67.90	-1	7,224	-0.01%
2022/11/04	0.2	66.65	0	0.00	66.70	0.2	7,204	0.00%
2022/11/01	3	67.33	0	0.00	67.00	3	7,129	0.04%
2022/10/31	1	66.80	0	0.00	68.40	1	7,068	0.01%
2022/10/26	1	68.40	3	68.20	68.30	-2	7,178	-0.03%
2022/10/24	0.1	69.80	0	0.00	69.30	0.1	7,399	0.00%
2022/10/21	5	69.48	0	0.00	68.80	5	7,461	0.07%
2022/10/20	0.1	69.60	0	0.00	70.00	0.1	7,496	0.00%
2022/10/18	0.1	70.20	0	0.00	70.70	0.1	7,313	0.00%
2022/10/14	1	73.00	1	72.60	72.50	0	7,234	0.00%
2022/10/11	5.1	72.81	0	0.00	73.00	5.1	7,327	0.07%
2022/10/07	6	75.33	0	0.00	74.80	6	7,235	0.08%
2022/10/05	5	76.50	0	0.00	76.20	5	7,215	0.07%
2022/10/03	0.1	75.52	0	0.00	74.20	0.1	7,175	0.00%
2022/09/26	0	76.70	0	0.00	76.50	0	7,296	0.00%
2022/09/20	10	79.40	0	0.00	79.30	10	7,222	0.14%
2022/09/19	0	0.00	1	80.00	79.70	-1	7,159	-0.01%
2022/09/16	10	78.70	10	79.60	79.50	0	7,106	0.00%
2022/09/13	1	80.70	0	0.00	80.70	1	6,946	0.01%
2022/09/05	0	0.00	20	78.60	79.20	-20	6,969	-0.29%
2022/09/02	40	77.98	21	78.28	77.90	19	6,956	0.27%
2022/09/01	10	77.90	10	78.40	78.10	0	6,962	0.00%
2022/08/26	5	79.00	3	78.90	79.00	2	6,886	0.03%
2022/08/25	0	0.00	10	79.00	79.00	-10	6,895	-0.15%
2022/08/24	10	78.60	0	0.00	78.40	10	6,917	0.14%
2022/08/23	11	78.41	7	78.30	78.30	4	7,039	0.06%
2022/08/22	0	0.00	1	79.30	79.50	-1	7,109	-0.01%
2022/08/19	10	78.30	10	79.24	79.80	0	7,120	0.00%
2022/08/18	0.2	78.60	0	0.00	79.00	0.2	7,130	0.00%
2022/08/17	6	77.87	0	0.00	77.80	6	7,122	0.08%
2022/08/15	1	78.10	0	0.00	77.80	1	7,028	0.01%
2022/08/12	1	80.90	0	0.00	80.90	1	6,884	0.01%
2022/08/11	24	81.55	0	0.00	81.30	24	6,980	0.34%
2022/08/10	2	81.15	0	0.00	81.50	2	7,124	0.03%
2022/08/09	1	80.40	0	0.00	80.50	1	7,300	0.01%
2022/08/08	0	0.00	2	79.70	79.70	-2	7,586	-0.03%
2022/08/01	34	77.38	2	78.40	78.40	32	7,546	0.42%
2022/07/29	0.3	84.40	6	84.45	84.60	-5.7	7,400	-0.08%
2022/07/28	0	0.00	0.2	83.80	84.40	-0.2	7,262	0.00%
2022/07/27	0	0.00	15	82.67	83.40	-15	7,196	-0.21%
2022/07/25	1	82.70	2	83.00	83.00	-1	7,161	-0.01%
2022/07/22	0	0.00	0.3	82.90	83.00	-0.3	7,161	0.00%
2022/07/19	4	81.70	0	0.00	81.10	4	7,122	0.06%
2022/07/18	0	79.50	0	0.00	80.70	0	7,182	0.00%
2022/07/14	0	0.00	2	80.00	80.30	-2	7,338	-0.03%
2022/07/08	1	77.80	0	0.00	76.20	1	7,356	0.01%
2022/07/07	0	0.00	1	76.30	77.50	-1	7,269	-0.01%
2022/07/06	1	75.70	0	0.00	75.00	1	7,233	0.01%
2022/06/29	1	79.50	0	0.00	80.10	1	7,549	0.01%
2022/06/27	0	0.00	1	80.90	80.80	-1	7,836	-0.01%
2022/06/24	0	0.00	1	80.40	80.40	-1	7,870	-0.01%
2022/06/17	0.6	79.40	0	0.00	81.00	0.6	7,831	0.01%
2022/06/01	0	0.00	2	79.80	79.90	-2	8,428	-0.02%
2022/05/31	0	0.00	1	79.60	79.60	-1	8,436	-0.01%
2022/05/30	1	78.60	2	78.55	79.10	-1	8,301	-0.01%
2022/05/26	1.2	76.59	0	0.00	76.70	1.2	8,252	0.01%
2022/05/23	0	0.00	1	75.60	75.50	-1	8,400	-0.01%
2022/05/20	2	74.75	0	0.00	74.50	2	8,389	0.02%
2022/05/19	0.1	74.60	0	0.00	75.10	0.1	8,312	0.00%
2022/05/18	2	75.30	0	0.00	75.70	2	8,208	0.02%
2022/05/16	1.2	77.85	0	0.00	76.40	1.2	7,882	0.02%
2022/05/13	0	0.00	0.1	81.50	82.10	-0.1	7,582	0.00%
2022/05/10	1	83.50	0	0.00	83.60	1	7,542	0.01%
2022/05/06	0.1	84.90	4	85.33	85.60	-4	7,668	-0.05%
2022/05/04	0	0.00	0.3	84.50	85.20	-0.3	7,699	0.00%
2022/04/29	0	0.00	0.2	83.80	83.80	-0.2	7,810	0.00%
2022/04/28	0	82.90	0	0.00	82.90	0	7,907	0.00%
2022/04/27	0.2	83.10	0	0.00	83.00	0.2	7,975	0.00%
2022/04/25	0	0.00	1	83.40	83.20	-1	7,981	-0.01%
2022/04/22	2	83.65	0	0.00	84.50	2	7,911	0.03%
2022/04/18	1	85.00	0	0.00	85.20	1	7,809	0.01%
2022/04/13	0	0.00	1	87.00	87.70	-1	7,858	-0.01%
2022/04/12	1	85.80	0	0.00	85.70	1	7,863	0.01%
2022/04/08	3	85.53	0.1	85.70	85.90	3	7,892	0.04%
2022/04/07	2	86.10	0	0.00	86.00	2	7,870	0.03%
2022/04/06	1	86.50	0	0.00	87.00	1	7,908	0.01%
2022/04/01	5.3	87.18	0	0.00	86.50	5.3	8,054	0.07%
2022/03/31	3	88.53	0	0.00	88.30	3	7,848	0.04%
2022/03/30	2.1	89.94	0	0.00	89.60	2.1	7,671	0.03%
2022/03/29	0	90.90	0	0.00	91.30	0	7,505	0.00%
2022/03/28	0	0.00	3	90.50	91.80	-3	7,499	-0.04%
2022/03/22	0	0.00	1	91.40	91.40	-1	7,769	-0.01%
2022/03/21	0.2	92.30	0	0.00	92.00	0.2	7,743	0.00%
2022/03/17	3	92.40	0	0.00	92.40	3	7,714	0.04%
2022/03/15	0	0.00	32	91.14	91.00	-32	7,586	-0.42%
2022/03/10	0	0.00	0.3	91.94	92.60	-0.3	7,640	0.00%
2022/03/08	1.1	89.32	0	0.00	89.60	1.1	7,500	0.01%
2022/03/07	1.2	91.40	0	0.00	90.90	1.2	7,381	0.02%
2022/03/01	0	0.00	1	93.40	93.80	-1	7,400	-0.01%
2022/02/25	2	91.75	0	0.00	92.90	2	7,351	0.03%
2022/02/24	16	92.23	0	0.00	91.90	16	7,291	0.22%
2022/02/23	0	0.00	1	94.60	94.30	-1	7,157	-0.01%
2022/02/22	4	93.60	1	93.40	94.80	3	7,251	0.04%
2022/02/18	0	0.00	1	94.00	94.30	-1	7,274	-0.01%
2022/02/15	0	0.00	1	92.30	92.40	-1	7,737	-0.01%
2022/02/14	2	92.30	1	92.60	92.60	1	7,744	0.01%
2022/02/11	0.1	93.60	0	0.00	93.80	0.1	7,869	0.00%
2022/02/10	4	95.25	4	94.50	95.00	0	7,888	0.00%
2022/02/09	1	95.40	1	95.60	95.70	0	7,903	0.00%
2022/02/08	1	94.20	0.2	93.90	94.20	0.8	7,810	0.01%
2022/02/07	1	93.50	0.1	93.80	93.70	0.9	7,801	0.01%
2022/01/26	2	93.00	2	92.60	92.90	0	7,746	0.00%
2022/01/25	2	92.90	3	92.50	93.00	-1	7,756	-0.01%
2022/01/24	2	92.90	2	93.40	94.00	0	7,671	0.00%
2022/01/21	3	92.17	1	92.40	92.90	2	7,617	0.03%
2022/01/20	6	92.97	2	92.90	92.80	4	7,494	0.05%
2022/01/19	3.1	93.10	1	93.10	93.40	2.1	7,398	0.03%
2022/01/18	2	93.70	0	0.00	93.40	2	7,371	0.03%
2022/01/17	4	91.93	0	0.00	91.90	4	7,275	0.05%
2022/01/14	0	0.00	6	91.50	92.50	-6	7,282	-0.08%
2022/01/13	7	92.41	0	0.00	92.20	7	7,243	0.10%
2022/01/11	0	0.00	1	91.20	92.10	-1	7,183	-0.01%
2022/01/10	1	93.60	0	0.00	92.50	1	7,108	0.01%
2022/01/07	5	93.00	7	92.64	93.00	-2	7,097	-0.03%
2022/01/06	0	92.80	4	92.75	93.30	-4	7,039	-0.06%
2022/01/04	4.2	93.41	0	0.00	93.50	4.2	6,997	0.06%
2022/01/03	0	93.60	6	95.02	93.70	-6	6,912	-0.09%
2021/12/30	1	95.10	0	0.00	94.70	1	6,892	0.01%
2021/12/29	3	95.60	2	93.80	94.60	1	6,822	0.01%
2021/12/28	0	0.00	11.2	93.41	94.70	-11.2	6,688	-0.17%
2021/12/27	0.2	91.50	1	91.20	91.40	-0.8	6,417	-0.01%
2021/12/24	0	0.00	10	90.42	90.50	-10	6,430	-0.16%
2021/12/23	1	90.00	0.2	89.90	90.30	0.8	6,459	0.01%
2021/12/22	1	89.90	1	89.70	90.00	0	6,490	0.00%
2021/12/21	1	88.90	0.2	89.20	89.30	0.8	6,476	0.01%
2021/12/20	0.2	88.20	0	0.00	87.80	0.2	6,421	0.00%
2021/12/16	0.2	89.40	2	89.80	90.10	-1.8	6,493	-0.03%
2021/12/15	2	88.60	0	0.00	88.80	2	6,545	0.03%
2021/12/14	0.2	88.80	0	0.00	89.30	0.2	6,669	0.00%
2021/12/13	7	89.14	0	0.00	88.70	7	6,598	0.11%
2021/12/09	0	0.00	11	88.94	89.00	-11	6,519	-0.17%
2021/12/07	0	0.00	0.2	87.10	87.90	-0.2	6,499	0.00%
2021/12/06	0	0.00	1	88.00	87.30	-1	6,462	-0.02%
2021/12/03	0	0.00	2	88.25	87.80	-2	6,465	-0.03%
2021/12/02	3	87.20	3	87.80	87.90	0	6,415	0.00%
2021/12/01	0	0.00	2	87.75	87.90	-2	6,352	-0.03%
2021/11/30	10	87.10	1	87.70	85.90	9	6,298	0.14%
2021/11/29	2	86.45	0	0.00	86.60	2	6,121	0.03%
2021/11/26	0	0.00	4	87.10	86.60	-4	6,109	-0.07%
2021/11/25	1	87.60	1	88.00	88.00	0	6,188	0.00%
2021/11/23	1	86.20	0.2	86.95	87.60	0.8	6,215	0.01%
2021/11/22	0	85.90	0	0.00	86.50	0	6,165	0.00%
2021/11/19	0	87.20	0	0.00	86.90	0	6,152	0.00%
2021/11/18	0	87.90	1	88.10	88.30	-1	6,090	-0.02%
2021/11/17	0.1	88.10	0	0.00	88.50	0.1	6,087	0.00%
2021/11/16	3	87.80	4	88.08	88.60	-1	6,057	-0.02%
2021/11/15	0	0.00	1	85.70	86.00	-1	5,885	-0.02%
2021/11/12	0	0.00	6	83.20	83.00	-6	5,764	-0.10%
2021/11/09	0	0.00	2	81.10	81.10	-2	5,960	-0.03%
2021/11/08	0	0.00	1	80.02	81.50	-1	5,963	-0.02%
2021/11/02	0	0.00	0	79.00	79.20	0	6,033	0.00%
2021/10/29	1	78.20	0	0.00	78.00	1	6,258	0.02%
2021/10/21	1	77.70	0	0.00	77.90	1	7,033	0.01%
2021/10/14	1	78.50	1	78.90	78.90	0	8,014	0.00%
2021/10/13	0	0.00	1	77.80	77.40	-1	8,055	-0.01%
2021/10/12	9	77.07	0	0.00	76.90	9	8,120	0.11%
2021/10/08	0	0.00	1	78.90	78.50	-1	8,193	-0.01%
2021/10/07	0	0.00	5	78.60	78.10	-5	8,317	-0.06%
2021/10/05	0	0.00	1	76.80	77.10	-1	8,422	-0.01%
2021/09/30	0	0.00	4	77.50	77.50	-4	8,565	-0.05%
2021/09/29	0	0.00	2	77.00	76.70	-2	8,640	-0.02%
2021/09/27	0	0.00	12	78.28	78.20	-12	8,780	-0.14%
2021/09/24	1	78.70	0	0.00	78.40	1	8,891	0.01%
2021/09/23	1	78.70	0	0.00	79.50	1	8,853	0.01%
2021/09/22	2	76.35	2.5	77.72	78.40	-0.5	8,773	-0.01%
2021/09/14	0	0.00	1	75.60	75.70	-1	8,897	-0.01%
2021/09/10	1	74.90	0	0.00	74.90	1	9,193	0.01%
2021/09/09	0	0.00	4	75.50	76.00	-4	9,279	-0.04%
2021/09/08	1	76.30	0	0.00	76.20	1	9,445	0.01%
2021/09/06	1	77.20	0	0.00	76.80	1	9,718	0.01%
2021/09/02	0	0.00	1	77.40	77.10	-1	9,933	-0.01%
2021/08/31	0	0.00	1	77.40	78.40	-1	10,194	-0.01%
2021/08/30	0	0.00	1	77.20	77.50	-1	10,180	-0.01%
2021/08/27	0	0.00	0.1	76.90	76.80	-0.1	10,249	0.00%
2021/08/26	1.1	76.12	1	76.70	76.30	0.1	10,407	0.00%
2021/08/24	1	76.50	0	0.00	76.70	1	10,639	0.01%
2021/08/20	0.1	75.90	0.2	75.90	75.60	-0.2	10,840	0.00%
2021/08/19	0	74.50	2	74.40	74.90	-2	11,356	-0.02%
2021/08/18	1	74.80	1	75.10	75.20	0	11,484	0.00%
2021/08/17	0	73.60	3	73.20	73.70	-3	11,478	-0.03%
2021/08/16	1	72.90	0	0.00	73.20	1	11,444	0.01%
2021/08/13	1.1	74.94	0	0.00	73.70	1.1	11,420	0.01%
2021/08/12	2	76.20	0	0.00	76.00	2	11,377	0.02%
2021/08/11	0.1	76.70	0	0.00	76.40	0.1	11,433	0.00%
2021/08/10	1	77.80	0	0.00	77.10	1	11,563	0.01%
2021/08/09	0	0.00	2	76.70	77.50	-2	11,738	-0.02%
2021/08/05	2	76.35	0	0.00	76.40	2	12,015	0.02%
2021/08/04	18	76.48	1	76.20	76.20	17	12,291	0.14%
2021/08/03	2	77.00	0	0.00	77.40	2	12,231	0.02%
2021/08/02	1.5	78.03	0	0.00	78.00	1.5	12,165	0.01%
2021/07/30	1	77.40	21	77.50	77.30	-20	12,196	-0.16%
2021/07/29	2	78.35	0	0.00	78.40	2	12,203	0.02%
2021/07/28	9	78.96	7	78.66	79.00	2	12,184	0.02%
2021/07/26	6.1	81.33	0	0.00	80.90	6.1	12,102	0.05%
2021/07/23	12	89.40	1	89.40	89.40	11	11,689	0.09%
2021/07/22	5	89.90	5	90.40	90.00	0	11,501	0.00%
2021/07/20	1	90.60	3	90.70	91.00	-2	11,325	-0.02%
2021/07/19	2	90.40	0	0.00	90.70	2	11,315	0.02%
2021/07/16	5	89.92	0	0.00	91.40	5	11,385	0.04%
2021/07/15	1	89.90	0	0.00	89.40	1	11,377	0.01%
2021/07/14	0	0.00	1	91.00	89.90	-1	11,334	-0.01%
2021/07/12	0	0.00	1	91.00	91.30	-1	11,292	-0.01%
2021/07/09	0	0.00	2	90.50	90.50	-2	11,276	-0.02%
2021/07/06	2	90.50	3.2	90.23	89.50	-1.2	11,376	-0.01%
2021/07/05	0	0.00	5	90.40	90.20	-5	11,361	-0.04%
2021/07/02	1	89.30	2	88.85	88.90	-1	11,314	-0.01%
2021/07/01	0	0.00	8	88.50	88.20	-8	11,283	-0.07%
2021/06/30	0	0.00	2	87.50	87.50	-2	11,193	-0.02%
2021/06/29	5	87.50	2	87.90	86.90	3	11,209	0.03%
2021/06/24	1	86.70	0	0.00	86.80	1	11,637	0.01%
2021/06/23	0	0.00	2	87.10	87.00	-2	11,509	-0.02%
2021/06/22	3	86.17	3	86.93	86.20	0	11,458	0.00%
2021/06/21	10	87.00	14	87.01	87.10	-4	11,292	-0.04%
2021/06/17	3	87.50	0	0.00	87.60	3	11,245	0.03%
2021/06/16	0	0.00	2	88.20	88.30	-2	11,237	-0.02%
2021/06/15	0	0.00	2	87.60	87.10	-2	11,287	-0.02%
2021/06/09	4.6	85.57	1	85.10	85.10	3.6	11,197	0.03%
2021/06/07	2	86.45	0	0.00	87.00	2	11,106	0.02%
2021/06/04	1.6	87.27	0	0.00	87.10	1.6	11,104	0.01%
2021/06/03	3	87.57	0	0.00	87.80	3	11,145	0.03%
2021/06/02	6	88.68	1	89.20	88.40	5	11,093	0.05%
2021/06/01	6.3	90.27	5	90.30	89.90	1.3	11,019	0.01%
2021/05/31	8.5	89.30	3	89.30	89.70	5.5	11,062	0.05%
2021/05/28	3	87.53	1	88.20	87.90	2	11,048	0.02%
2021/05/27	1	87.00	0	0.00	87.40	1	10,966	0.01%
2021/05/26	6	86.85	1	87.00	87.20	5	10,593	0.05%
2021/05/25	1	88.30	0	88.70	87.90	1	10,510	0.01%
2021/05/24	1	88.00	35	87.69	87.90	-34	10,469	-0.32%
2021/05/21	5	89.60	6.2	89.10	88.80	-1.2	10,477	-0.01%
2021/05/20	2	89.45	0	0.00	88.40	2	10,473	0.02%
2021/05/19	0.2	90.01	9	90.02	89.50	-8.8	10,440	-0.08%
2021/05/18	0	0.00	10	88.38	90.00	-10	10,478	-0.10%
2021/05/17	10	88.40	0	0.00	88.30	10	10,558	0.09%
2021/05/14	1	92.48	1	91.80	90.30	0	10,414	0.00%
2021/05/13	2	88.00	4	88.45	88.10	-2	10,258	-0.02%
2021/05/11	0	0.00	10	92.00	91.50	-10	10,012	-0.10%
2021/05/07	0	0.00	6	94.20	95.40	-6	10,007	-0.06%
2021/05/06	0	0.00	0.1	93.00	93.00	-0.1	10,012	0.00%
2021/05/04	1	94.40	13.1	94.03	94.30	-12.1	9,895	-0.12%
2021/05/03	0	0.00	1	96.90	96.20	-1	9,850	-0.01%
2021/04/20	1	97.50	2.1	98.21	98.00	-1.1	9,976	-0.01%
2021/04/19	2	96.90	45	97.00	97.30	-43	9,987	-0.43%
2021/04/16	8	97.00	3	97.20	97.90	5	10,011	0.05%
2021/04/15	7	95.84	0	0.00	95.90	7	10,014	0.07%
2021/04/14	8	96.95	0	0.00	96.00	8	10,014	0.08%
2021/04/13	6.1	95.63	1	95.60	95.90	5.1	10,058	0.05%
2021/04/12	0	0.00	2	97.70	97.40	-2	10,139	-0.02%
2021/04/09	24	97.70	1	97.90	97.90	23	10,199	0.23%
2021/04/08	1	99.00	0	0.00	98.80	1	10,104	0.01%
2021/04/06	2	99.50	1	99.70	99.30	1	9,994	0.01%
2021/04/01	0.2	99.40	1	98.90	99.00	-0.8	10,014	-0.01%
2021/03/31	9	99.01	13	100.66	98.00	-4	9,944	-0.04%
2021/03/30	0	0.00	1	97.80	99.00	-1	9,625	-0.01%
2021/03/29	0	0.00	2	98.00	98.00	-2	9,494	-0.02%
2021/03/25	1	92.80	1	92.90	93.00	0	9,391	0.00%
2021/03/23	2	92.30	3	93.47	93.40	-1	9,436	-0.01%
2021/03/18	2	91.20	3	91.80	91.50	-1	9,412	-0.01%
2021/03/16	0	0.00	24	89.20	89.50	-24	9,331	-0.26%
2021/03/15	0	0.00	1	89.00	88.90	-1	9,314	-0.01%
2021/03/12	0	0.00	2	88.60	88.50	-2	9,404	-0.02%
2021/03/10	24	86.39	3	86.27	85.70	21	9,556	0.22%
2021/03/08	1.1	85.95	0	0.00	85.00	1.1	9,506	0.01%
2021/03/04	1	85.60	10	85.50	85.20	-9	9,598	-0.09%
2021/03/03	3	85.50	0	0.00	85.60	3	9,540	0.03%
2021/03/02	2	86.30	1.1	86.48	86.00	1	9,484	0.01%
2021/02/24	0	0.00	2	85.30	85.50	-2	9,362	-0.02%
2021/02/23	1	86.20	1	86.20	86.70	0	9,288	0.00%
2021/02/19	2.1	87.01	0	0.00	88.20	2.1	9,357	0.02%
2021/02/18	10	89.00	1	89.00	88.90	9	9,557	0.09%
2021/02/17	2	88.40	37	87.87	88.70	-35	9,739	-0.36%
2021/02/05	27	84.79	4	85.05	85.10	23	9,556	0.24%
2021/02/04	23.1	85.01	0	0.00	84.50	23.1	9,595	0.24%
2021/02/03	0	0.00	6	85.42	85.50	-6	9,737	-0.06%
2021/02/02	5	84.50	0	0.00	84.60	5	9,766	0.05%
2021/02/01	1	82.20	0	0.00	82.50	1	9,634	0.01%
2021/01/29	0	0.00	2	82.70	80.70	-2	9,623	-0.02%
2021/01/28	0	0.00	1	83.10	82.80	-1	9,571	-0.01%
2021/01/26	1	83.30	0	0.00	83.00	1	9,472	0.01%
2021/01/21	5	81.50	0	0.00	81.40	5	9,386	0.05%
2021/01/20	5	81.70	0	0.00	81.20	5	9,356	0.05%
2021/01/19	3	82.80	0	0.00	82.60	3	9,215	0.03%
2021/01/18	1	82.70	5	82.50	83.20	-4	9,152	-0.04%
2021/01/15	1	85.50	0	0.00	85.00	1	9,070	0.01%
2021/01/14	1	86.50	10	86.20	85.60	-9	9,068	-0.10%
2021/01/13	7	86.19	0	0.00	86.10	7	9,146	0.08%
2021/01/12	10	84.20	2	84.60	84.90	8	8,981	0.09%
2021/01/11	2	85.00	0	0.00	84.90	2	8,902	0.02%
2021/01/08	0	0.00	1	84.40	84.60	-1	8,867	-0.01%
2021/01/07	0.2	84.10	1	84.30	83.90	-0.8	8,812	-0.01%
2021/01/06	3	83.90	1	85.50	83.90	2	8,743	0.02%
2021/01/05	0	0.00	2	83.75	84.70	-2	8,604	-0.02%
2020/12/28	2	80.10	2	80.90	80.90	0	8,742	0.00%
2020/12/25	1	79.80	2	79.90	79.80	-1	8,747	-0.01%
2020/12/23	1	77.80	0	0.00	79.00	1	8,847	0.01%
2020/12/22	0	0.00	17	78.24	78.30	-17	8,858	-0.19%
2020/12/11	0	0.00	105	80.56	81.10	-105	8,842	-1.19%	大賣/鉅額交易
2020/12/07	1	81.10	6	80.70	81.40	-5	8,781	-0.06%
2020/12/02	0	0.00	14	78.00	77.80	-14	8,777	-0.16%
2020/11/30	65	77.08	0	0.00	77.00	65	9,025	0.72%
2020/11/27	50	77.50	6	77.68	77.70	44	8,910	0.49%
2020/11/25	0	0.00	1	77.60	77.50	-1	9,185	-0.01%
2020/11/24	0	0.00	1.3	77.42	77.40	-1.3	9,343	-0.01%
2020/11/23	10	77.20	6	77.15	77.50	4	9,412	0.04%
2020/11/20	1	76.10	0	0.00	76.50	1	9,474	0.01%
2020/11/18	0	0.00	2	75.75	76.30	-2	9,611	-0.02%
2020/11/17	1	75.20	0	0.00	75.60	1	9,711	0.01%
2020/11/16	3	76.17	8	75.36	76.10	-5	9,609	-0.05%
2020/11/13	7	71.09	0	0.00	71.50	7	9,399	0.07%
2020/11/12	3	71.63	0	0.00	71.10	3	9,508	0.03%
2020/11/10	5	72.80	0	0.00	72.10	5	10,285	0.05%
2020/11/09	0	0.00	5	74.00	74.00	-5	10,186	-0.05%
2020/11/06	0.3	73.80	0	0.00	73.80	0.3	10,170	0.00%
2020/11/03	0	0.00	1	73.00	73.30	-1	10,279	-0.01%
2020/10/28	0	0.00	4	72.98	73.10	-4	11,171	-0.04%
2020/10/27	1	72.30	0	0.00	72.30	1	11,422	0.01%
2020/10/26	0	0.00	2	72.30	72.20	-2	11,688	-0.02%
2020/10/22	0	0.00	10	70.90	72.10	-10	12,018	-0.08%
2020/10/21	19	71.74	0	0.00	71.20	19	12,064	0.16%
2020/10/20	1	73.30	0	0.00	73.20	1	12,033	0.01%
2020/10/19	1	73.40	0	0.00	73.20	1	12,131	0.01%
2020/10/06	0	0.00	1	74.60	74.90	-1	12,436	-0.01%
2020/10/05	6	74.27	0	0.00	74.00	6	12,462	0.05%
2020/09/30	0	0.00	3	75.33	75.60	-3	12,565	-0.02%
2020/09/29	0	0.00	3	74.57	74.50	-3	12,691	-0.02%
2020/09/28	1	73.50	3	73.80	74.20	-2	12,869	-0.02%
2020/09/25	2	72.80	0	0.00	73.40	2	12,891	0.02%
2020/09/24	8	73.44	5	74.28	73.00	3	12,957	0.02%
2020/09/22	5	75.76	2	75.90	75.60	3	12,953	0.02%
2020/09/21	0	0.00	10	76.70	76.30	-10	12,971	-0.08%
2020/09/18	0	0.00	3	77.90	78.10	-3	12,990	-0.02%
2020/09/16	2	78.80	0	0.00	78.80	2	12,932	0.02%
2020/09/15	10	78.10	2	78.00	78.30	8	12,879	0.06%
2020/09/14	2	76.70	0	0.00	78.10	2	13,055	0.02%
2020/09/11	0	0.00	3	76.30	76.40	-3	13,037	-0.02%
2020/09/10	5	75.60	3	75.90	75.90	2	13,027	0.02%
2020/09/09	5	73.42	0	0.00	74.40	5	12,966	0.04%
2020/09/08	5	74.80	0	0.00	74.90	5	12,882	0.04%
2020/09/07	2	75.95	2	75.60	75.60	0	12,933	0.00%
2020/09/04	6	75.58	1	76.20	76.80	5	12,942	0.04%
2020/09/03	1	77.90	0	0.00	77.80	1	12,885	0.01%
2020/09/02	0	0.00	1	77.60	77.80	-1	12,886	-0.01%
2020/09/01	2	77.30	0	0.00	77.90	2	13,030	0.02%
2020/08/31	6	77.30	0	0.00	77.00	6	12,903	0.05%
2020/08/28	6	77.48	3	76.93	77.20	3	12,954	0.02%
2020/08/27	9	77.93	5	78.50	78.50	4	12,852	0.03%
2020/08/26	2	78.75	1	78.90	79.10	1	12,768	0.01%
2020/08/24	5	77.70	0	0.00	77.60	5	12,887	0.04%
2020/08/21	5	78.10	1	77.80	77.90	4	12,956	0.03%
2020/08/20	5	78.10	12	78.85	78.90	-7	12,806	-0.05%
2020/08/19	2	82.00	0	0.00	81.50	2	12,699	0.02%
2020/08/18	12	82.62	3	82.30	82.20	9	12,622	0.07%
2020/08/17	1	84.30	5	84.50	84.30	-4	12,514	-0.03%
2020/08/14	3	80.73	26	80.38	81.00	-23	12,346	-0.19%
2020/08/13	0	0.00	1	74.90	75.00	-1	11,773	-0.01%
2020/08/12	1	75.60	1	74.30	74.20	0	12,023	0.00%
2020/08/11	1	75.80	0	0.00	75.30	1	12,153	0.01%
2020/08/10	12	76.56	3	77.40	76.30	9	12,249	0.07%
2020/08/07	1	76.70	5	76.58	76.00	-4	12,208	-0.03%
2020/08/06	0	0.00	2	76.10	76.20	-2	12,168	-0.02%
2020/08/05	24	77.45	8	76.34	77.40	16	12,172	0.13%
2020/08/04	22	74.89	3	75.00	75.30	19	12,104	0.16%
2020/08/03	15	74.08	0	0.00	73.60	15	12,008	0.12%
2020/07/30	2	82.00	0	0.00	82.10	2	11,323	0.02%
2020/07/28	2	78.90	0	0.00	79.70	2	11,103	0.02%
2020/07/27	2	80.00	2	81.50	79.80	0	11,094	0.00%
2020/07/24	1.7	80.66	1	80.00	79.90	0.7	11,074	0.01%
2020/07/21	0	0.00	1	79.90	79.90	-1	10,836	-0.01%
2020/07/20	0	0.00	1	79.50	79.00	-1	10,695	-0.01%
2020/07/16	0	0.00	2	78.60	78.00	-2	10,654	-0.02%
2020/07/14	0	0.00	2	77.40	77.50	-2	10,707	-0.02%
2020/07/13	0	0.00	3	78.00	77.80	-3	10,794	-0.03%
2020/07/10	1	77.00	2	76.20	77.00	-1	10,911	-0.01%
2020/07/09	1	78.50	2	77.95	76.70	-1	10,920	-0.01%
2020/07/08	0	0.00	6	76.67	76.70	-6	10,724	-0.06%
2020/07/03	2	73.50	1	74.10	74.00	1	10,420	0.01%
2020/07/01	0	0.00	1	71.50	71.60	-1	10,495	-0.01%
2020/06/30	0	0.00	1	70.80	71.00	-1	10,472	-0.01%
2020/06/23	2	70.10	0	0.00	70.00	2	10,500	0.02%
2020/06/22	0	0.00	1	69.90	70.00	-1	10,517	-0.01%
2020/06/19	1	69.60	2	70.20	69.60	-1	10,567	-0.01%
2020/06/18	1	68.50	0	0.00	68.80	1	10,429	0.01%
2020/06/17	10	67.80	0.5	68.10	68.10	9.5	10,428	0.09%
2020/06/16	0	0.00	10	67.92	68.00	-10	10,612	-0.09%
2020/06/15	0	0.00	2	67.50	67.00	-2	10,757	-0.02%
2020/06/12	1.3	68.21	2	68.10	67.80	-0.7	10,815	-0.01%
2020/06/11	0	0.00	1	69.60	69.70	-1	10,837	-0.01%
2020/06/10	3	70.17	2	71.30	69.80	1	10,951	0.01%
2020/06/09	5	70.24	2	70.75	70.80	3	11,106	0.03%
2020/06/08	3	70.00	20	69.85	70.80	-17	11,108	-0.15%
2020/06/05	1	71.80	11	71.90	72.00	-10	10,854	-0.09%
2020/06/04	10	71.10	11	71.76	71.50	-1	10,875	-0.01%
2020/06/03	1	70.00	0	0.00	70.10	1	10,709	0.01%
2020/06/01	1	70.10	35	69.99	69.90	-34	10,659	-0.32%
2020/05/29	3	69.13	18	69.83	70.00	-15	10,575	-0.14%
2020/05/28	7	68.90	7	69.10	69.50	0	10,309	0.00%
2020/05/27	46	69.48	0	0.00	69.00	46	10,332	0.45%
2020/05/26	0	0.00	4	69.63	69.50	-4	10,280	-0.04%
2020/05/25	5	69.00	12	69.04	69.00	-7	10,238	-0.07%
2020/05/22	3	68.70	3	68.93	68.70	0	10,230	0.00%
2020/05/21	2	69.80	22	69.74	69.80	-20	10,199	-0.20%
2020/05/20	12	68.20	12	68.87	68.30	0	10,018	0.00%
2020/05/19	23	68.30	16	68.65	68.30	7	9,918	0.07%
2020/05/18	4	66.85	77	66.49	66.50	-73	9,645	-0.76%
2020/05/15	0	0.00	3	65.50	65.20	-3	9,558	-0.03%
2020/05/14	31	64.90	0	0.00	65.00	31	9,430	0.33%
2020/05/12	5	65.00	1	65.40	65.60	4	9,396	0.04%
2020/05/11	0	0.00	3	66.17	65.90	-3	9,301	-0.03%
2020/05/08	36	65.08	36	65.72	64.90	0	9,201	0.00%
2020/05/06	0	0.00	41	64.50	64.50	-41	9,119	-0.45%
2020/05/05	31	64.03	10	64.60	64.00	21	9,102	0.23%
2020/05/04	3	63.10	53	63.69	64.00	-50	9,112	-0.55%
2020/04/30	1	64.50	48	64.28	64.90	-47	9,065	-0.52%
2020/04/29	0	0.00	1	64.00	63.20	-1	9,024	-0.01%
2020/04/28	2	62.80	0	0.00	62.80	2	9,031	0.02%
2020/04/27	20	62.55	0	0.00	62.50	20	9,240	0.22%
2020/04/24	15	62.43	0	0.00	62.40	15	9,158	0.16%
2020/04/23	0	0.00	1	63.00	62.90	-1	9,184	-0.01%
2020/04/20	2	62.80	0	0.00	63.10	2	9,255	0.02%
2020/04/17	15	63.00	1	63.40	62.80	14	9,213	0.15%
2020/04/16	22	63.29	0	0.00	63.10	22	9,151	0.24%
2020/04/15	40	63.44	1	63.40	63.40	39	9,048	0.43%
2020/04/14	0	0.00	3	63.53	63.70	-3	8,926	-0.03%
2020/04/13	5	61.92	0	0.00	61.90	5	8,966	0.06%
2020/04/10	13	61.79	0	0.00	61.80	13	9,146	0.14%
2020/04/09	0	0.00	1	61.90	61.80	-1	9,205	-0.01%
2020/04/08	40	62.45	0	0.00	62.50	40	9,142	0.44%
2020/04/07	1	62.90	1	63.40	62.80	0	9,098	0.00%
2020/04/06	21	62.16	24	62.68	62.80	-3	8,983	-0.03%
2020/04/01	1	60.20	1	59.70	59.70	0	8,814	0.00%
2020/03/31	1	61.20	2	61.40	60.20	-1	8,770	-0.01%
2020/03/27	0	0.00	2	61.40	60.20	-2	8,675	-0.02%
2020/03/26	1	60.20	1	60.00	60.10	0	8,689	0.00%
2020/03/25	6	59.67	6	59.98	59.60	0	8,803	0.00%
2020/03/24	0	0.00	8	56.50	57.30	-8	8,929	-0.09%
2020/03/23	2	53.20	0	0.00	52.60	2	8,897	0.02%
2020/03/20	5	54.32	9	54.62	54.80	-4	8,887	-0.05%
2020/03/19	3	53.57	0	0.00	51.70	3	8,766	0.03%
2020/03/18	1	55.00	1	56.00	55.00	0	8,620	0.00%
2020/03/17	1	56.20	2	56.55	56.20	-1	8,555	-0.01%
2020/03/16	22	58.85	0	0.00	57.30	22	8,356	0.26%
2020/03/13	1	56.20	23	59.96	60.60	-22	8,140	-0.27%
2020/03/12	8	58.74	0	0.00	58.80	8	7,817	0.10%
2020/03/10	6	60.00	7	60.24	60.50	-1	7,678	-0.01%
2020/03/09	1	60.60	1	61.50	60.50	0	7,618	0.00%
2020/03/05	1	61.80	3	62.10	62.30	-2	7,587	-0.03%
2020/02/27	0	0.00	9	62.26	62.00	-9	7,900	-0.11%
2020/02/25	0	0.00	10	63.00	62.80	-10	7,995	-0.13%
2020/02/18	10	62.50	17	62.74	63.10	-7	8,596	-0.08%
2020/02/17	0	0.00	1	63.00	63.60	-1	9,024	-0.01%
2020/02/13	0	0.00	2	64.50	64.80	-2	9,068	-0.02%
2020/02/12	0	0.00	20	64.30	64.30	-20	9,120	-0.22%
2020/02/07	0	0.00	10	63.50	63.70	-10	9,349	-0.11%
2020/02/06	2	63.30	0	0.00	63.50	2	9,619	0.02%
2020/02/03	6	60.10	0	0.00	61.10	6	9,921	0.06%
2020/01/30	1	62.40	4	62.30	61.60	-3	9,859	-0.03%
2020/01/15	0	0.00	2	64.80	64.60	-2	10,200	-0.02%
2020/01/14	0	0.00	1	64.40	64.60	-1	10,474	-0.01%
2020/01/13	1	64.00	2	63.90	64.10	-1	10,645	-0.01%
2020/01/09	0	0.00	20	62.90	63.10	-20	11,125	-0.18%
2020/01/08	0	0.00	4	61.90	62.40	-4	11,228	-0.04%
2020/01/07	2	62.60	0	0.00	62.60	2	11,298	0.02%
2020/01/06	5	62.50	7	62.59	63.00	-2	11,277	-0.02%
2020/01/03	1	63.60	0	0.00	64.20	1	11,123	0.01%
2020/01/02	0.3	63.80	6	64.05	64.00	-5.8	11,110	-0.05%
2019/12/31	0.3	64.20	0	0.00	64.30	0.3	11,087	0.00%
2019/12/30	1	64.60	0	0.00	64.50	1	11,089	0.01%
2019/12/27	4	64.45	10	64.50	64.60	-6	11,206	-0.05%
2019/12/26	0	0.00	10	64.30	64.20	-10	11,268	-0.09%
2019/12/25	2	64.20	1	64.30	64.20	1	11,349	0.01%
2019/12/24	1	64.60	0	0.00	64.20	1	11,358	0.01%
2019/12/23	0	0.00	1	64.10	64.20	-1	11,380	-0.01%
2019/12/20	4	64.40	0	0.00	64.00	4	11,325	0.04%
2019/12/19	0	0.00	42	63.65	64.20	-42	11,254	-0.37%
2019/12/18	0	0.00	10	62.90	62.90	-10	11,153	-0.09%
2019/12/16	2	61.80	0	0.00	62.30	2	11,026	0.02%
2019/12/12	0	0.00	35	62.01	62.00	-35	10,841	-0.32%
2019/12/11	7	61.46	11	61.50	61.50	-4	10,740	-0.04%
2019/12/09	1	61.20	9	61.17	61.50	-8	10,730	-0.07%
2019/12/06	0	0.00	1	61.30	61.20	-1	10,726	-0.01%
2019/12/05	1	61.00	3	61.20	61.20	-2	10,704	-0.02%
2019/12/03	5	61.06	2	61.35	61.60	3	10,597	0.03%
2019/12/02	0	0.00	1	60.00	60.70	-1	10,583	-0.01%
2019/11/29	4	60.70	1	60.90	60.30	3	10,490	0.03%
2019/11/28	6	61.15	3	60.80	61.10	3	10,377	0.03%
2019/11/27	8	61.65	0	0.00	61.50	8	10,296	0.08%
2019/11/26	14	62.40	4	62.33	62.20	10	10,201	0.10%
2019/11/25	5	63.00	10	62.80	62.70	-5	9,855	-0.05%
2019/11/22	0	0.00	2	63.30	63.20	-2	9,882	-0.02%
2019/11/21	7	62.64	0	0.00	62.60	7	9,740	0.07%
2019/11/20	5	63.66	2	63.90	63.50	3	9,635	0.03%
2019/11/19	1	63.30	10	63.60	63.50	-9	9,517	-0.09%
2019/11/18	0	0.00	1	63.20	63.20	-1	9,345	-0.01%
2019/11/15	34	63.46	40	63.34	62.80	-6	9,246	-0.06%
2019/11/14	12	62.99	14	62.82	63.10	-2	9,077	-0.02%
2019/11/13	3.1	60.90	2	61.00	60.90	1.1	8,633	0.01%
2019/11/12	12	60.99	0	0.00	61.00	12	8,613	0.14%
2019/11/11	7	60.91	0	0.00	60.70	7	8,726	0.08%
2019/11/08	50	61.70	1	61.70	61.80	49	8,655	0.57%
2019/11/07	5	60.92	5	61.08	60.90	0	8,604	0.00%
2019/11/06	25	61.84	1	62.00	62.00	24	8,534	0.28%
2019/11/05	3	62.20	33	62.38	62.40	-30	8,452	-0.35%
2019/11/04	1	60.50	4	60.88	61.20	-3	8,223	-0.04%
2019/11/01	15	59.31	6	59.43	59.90	9	8,014	0.11%
2019/10/31	2	58.65	7	58.67	58.50	-5	7,970	-0.06%
2019/10/29	2	58.60	0	0.00	58.10	2	8,029	0.02%
2019/10/28	0	0.00	9	58.30	58.30	-9	7,926	-0.11%
2019/10/25	0	0.00	111	57.88	58.10	-111	8,021	-1.38%	大賣/鉅額交易
2019/10/24	2	57.55	0	0.00	58.00	2	8,000	0.02%
2019/10/23	1	57.60	111	58.05	58.20	-110	7,919	-1.39%	大賣/鉅額交易
2019/10/22	1	57.70	53	57.20	58.00	-52	7,751	-0.67%
2019/10/21	1	55.30	10	55.35	56.40	-9	7,474	-0.12%
2019/10/18	8	54.81	5	55.20	54.40	3	7,236	0.04%
2019/10/17	160	54.28	0	0.00	54.20	160	6,944	2.30%	大買/鉅額交易
2019/10/16	13	54.09	0	0.00	54.30	13	6,727	0.19%
2019/10/15	2	53.85	5	53.90	54.00	-3	6,622	-0.05%
2019/10/14	6	54.05	1	54.40	53.90	5	6,555	0.08%
2019/10/09	91	54.78	0	0.00	54.40	91	6,435	1.41%
2019/10/08	10	54.80	30	55.10	55.00	-20	6,398	-0.31%
2019/10/07	30	54.40	0	0.00	54.40	30	6,367	0.47%
2019/10/04	0	0.00	35	54.83	54.60	-35	6,331	-0.55%
2019/10/03	32.4	54.21	5	54.10	54.40	27.4	6,309	0.43%
2019/10/02	42	55.21	0	0.00	55.20	42	6,159	0.68%
2019/10/01	4	56.63	0	0.00	56.40	4	6,094	0.07%
2019/09/27	1	56.70	0	0.00	56.60	1	6,024	0.02%
2019/09/26	1	57.20	0	0.00	57.40	1	6,021	0.02%
2019/09/24	10	57.20	2	58.15	57.50	8	6,047	0.13%
2019/09/23	10	58.30	35	57.91	57.80	-25	5,948	-0.42%
2019/09/20	0	0.00	3	56.50	56.80	-3	5,874	-0.05%
2019/09/19	1	56.20	0	0.00	56.20	1	5,878	0.02%
2019/09/17	0.4	56.40	0	0.00	56.40	0.4	5,964	0.01%
2019/09/12	31	56.49	1	56.40	56.50	30	6,172	0.49%
2019/09/11	0	0.00	1	56.30	56.50	-1	6,250	-0.02%
2019/09/09	0	0.00	1	56.20	56.10	-1	6,240	-0.02%
2019/09/04	1	55.80	0	0.00	56.10	1	6,331	0.02%
2019/09/03	1	55.70	0	0.00	55.70	1	6,348	0.02%
2019/09/02	1	56.10	1	56.20	55.90	0	6,405	0.00%
2019/08/29	0	0.00	1	55.70	55.50	-1	6,380	-0.02%
2019/08/28	2	54.85	0	0.00	55.00	2	6,365	0.03%
2019/08/27	3	54.90	1	54.80	54.90	2	6,405	0.03%
2019/08/26	5	54.70	0	0.00	55.00	5	6,462	0.08%
2019/08/20	0	0.00	1	56.00	56.00	-1	6,623	-0.02%
2019/08/16	5	55.86	0	0.00	56.10	5	6,551	0.08%
2019/08/15	0	0.00	2	56.10	56.20	-2	6,490	-0.03%
2019/08/14	0	0.00	2	55.95	56.30	-2	6,465	-0.03%
2019/08/13	1	54.10	0	0.00	54.00	1	6,327	0.02%
2019/08/12	2	54.70	0	0.00	54.50	2	6,352	0.03%
2019/08/08	1	54.60	0	0.00	54.50	1	6,385	0.02%
2019/08/07	1	53.70	2	53.80	53.80	-1	6,468	-0.02%
2019/08/06	18	52.88	1	53.50	53.50	17	6,473	0.26%
2019/08/05	2	53.90	0	0.00	53.90	2	6,463	0.03%
2019/08/02	3	54.93	2	55.10	54.90	1	6,399	0.02%
2019/08/01	11	56.41	2	56.60	56.00	9	6,318	0.14%
2019/07/31	1	57.50	2	57.30	57.50	-1	6,225	-0.02%
2019/07/29	68	57.80	0	0.00	57.90	68	6,222	1.09%
2019/07/26	2	61.50	71	61.53	61.50	-69	6,096	-1.13%
2019/07/25	3	61.50	0	0.00	61.50	3	6,011	0.05%
2019/07/24	2	61.10	0	0.00	61.00	2	5,977	0.03%
2019/07/22	0	0.00	2	61.30	61.50	-2	5,954	-0.03%
2019/07/19	3	60.90	2	61.75	60.90	1	6,023	0.02%
2019/07/17	2	61.85	2	61.85	61.70	0	5,971	0.00%
2019/07/16	0	0.00	18	61.93	61.90	-18	5,960	-0.30%
2019/07/12	0	0.00	2	60.90	60.70	-2	5,983	-0.03%
2019/07/08	0	0.00	1	60.60	60.60	-1	6,367	-0.02%
2019/07/05	3	60.40	0	0.00	60.60	3	6,410	0.05%
2019/07/03	1	60.90	0	0.00	60.70	1	6,433	0.02%
2019/07/02	2	61.00	1	61.30	61.40	1	6,464	0.02%
2019/07/01	12	60.80	1	60.60	60.80	11	6,413	0.17%
2019/06/24	1	60.70	0	0.00	60.70	1	6,463	0.02%
2019/06/21	0	0.00	11	60.93	61.30	-11	6,451	-0.17%
2019/06/20	0	0.00	11	60.91	60.80	-11	6,366	-0.17%
2019/06/19	10	59.80	17	60.25	60.30	-7	6,275	-0.11%
2019/06/17	0	0.00	3	59.50	59.10	-3	6,266	-0.05%
2019/06/14	2	59.10	0	0.00	59.00	2	6,261	0.03%
2019/06/13	0	0.00	1	60.00	60.00	-1	6,273	-0.02%
2019/06/12	0	0.00	1	59.80	60.00	-1	6,319	-0.02%
2019/06/11	3	59.80	6	59.90	59.60	-3	6,289	-0.05%
2019/06/06	0	0.00	2	58.00	58.20	-2	6,178	-0.03%
2019/06/05	2	58.50	1	58.50	58.30	1	6,204	0.02%
2019/06/04	2	57.90	0	0.00	57.90	2	6,223	0.03%
2019/06/03	0	0.00	10	58.60	58.50	-10	6,265	-0.16%
2019/05/31	0	0.00	4	57.70	58.90	-4	6,283	-0.06%
2019/05/30	1	56.50	0	0.00	56.70	1	6,173	0.02%
2019/05/29	2	56.50	0	0.00	56.40	2	6,221	0.03%
2019/05/28	5	56.64	2	57.30	56.70	3	6,252	0.05%
2019/05/27	2	55.80	0	0.00	55.60	2	6,131	0.03%
2019/05/21	0	0.00	2	57.00	56.70	-2	6,411	-0.03%
2019/05/20	0	0.00	20	55.70	56.30	-20	6,374	-0.31%
2019/05/17	4	56.80	0	0.00	56.40	4	6,340	0.06%
2019/05/09	2	59.10	0	0.00	58.80	2	6,356	0.03%
2019/05/08	5	59.30	0	0.00	59.60	5	6,350	0.08%
2019/05/07	0	0.00	1	59.00	60.20	-1	6,355	-0.02%
2019/05/02	1	59.60	0	0.00	59.60	1	6,306	0.02%
2019/04/30	1	59.10	0	0.00	59.20	1	6,291	0.02%
2019/04/29	1	59.50	2	59.70	59.70	-1	6,334	-0.02%
2019/04/25	40	59.80	0	0.00	59.80	40	6,462	0.62%
2019/04/24	1	60.60	10	60.80	60.80	-9	6,718	-0.13%
2019/04/19	10	60.00	0	0.00	60.30	10	6,883	0.15%
2019/04/18	2	60.60	3	60.63	60.80	-1	6,937	-0.01%
2019/04/17	8	60.90	19	60.74	60.70	-11	6,997	-0.16%
2019/04/15	0	0.00	20	58.90	58.80	-20	6,873	-0.29%
2019/04/11	2	58.40	0	0.00	58.20	2	6,838	0.03%
2019/04/09	0	0.00	13	58.71	59.00	-13	6,859	-0.19%
2019/04/02	3	58.00	2	58.15	58.00	1	6,724	0.01%
2019/04/01	8	58.51	0	0.00	58.40	8	6,632	0.12%
2019/03/26	0	0.00	2	56.70	57.00	-2	6,554	-0.03%
2019/03/25	20	56.00	20	56.00	56.10	0	6,525	0.00%
2019/03/14	1	56.30	0.1	56.40	56.30	0.9	6,401	0.01%
2019/03/11	20	55.80	0	0.00	55.80	20	6,606	0.30%
2019/03/08	22	55.98	0	0.00	56.00	22	6,732	0.33%
2019/03/07	3	56.03	6	56.30	56.80	-3	6,813	-0.04%
2019/03/06	1	56.00	0	0.00	56.30	1	6,802	0.01%
2019/03/05	0	0.00	1	56.70	56.60	-1	6,848	-0.01%
2019/03/04	1.3	57.09	1	56.80	56.60	0.3	6,844	0.00%
2019/02/26	1	57.00	1	57.00	56.90	0	6,731	0.00%
2019/02/25	7	56.77	0	0.00	57.30	7	6,687	0.10%
2019/02/21	1	56.20	0	0.00	56.20	1	6,578	0.02%
2019/02/20	0	0.00	1	57.30	57.10	-1	6,542	-0.02%
2019/02/19	1	56.50	0	0.00	56.10	1	6,462	0.02%
2019/02/12	3	56.57	3	56.53	56.80	0	6,353	0.00%
2019/02/11	1	56.70	0	0.00	56.50	1	6,289	0.02%
2019/01/24	0	0.00	1	55.30	55.50	-1	6,019	-0.02%
2019/01/23	1	54.80	0	0.00	55.20	1	6,078	0.02%
2019/01/21	0	0.00	1	55.60	55.20	-1	5,992	-0.02%
2019/01/17	0	0.00	20	55.15	55.20	-20	5,913	-0.34%
2019/01/16	0	0.00	4	54.88	54.80	-4	5,768	-0.07%
2019/01/15	0	0.00	4.4	53.64	53.80	-4.4	5,478	-0.08%
2019/01/11	1	53.20	0	0.00	53.20	1	5,527	0.02%
2019/01/09	1	53.10	0	0.00	53.10	1	5,415	0.02%
2019/01/07	0	0.00	2	53.00	52.50	-2	5,362	-0.04%
2019/01/03	0	0.00	1	52.50	52.50	-1	5,573	-0.02%
2018/12/27	2	51.90	1	52.00	51.70	1	5,631	0.02%
2018/12/20	0	0.00	1	51.80	51.70	-1	5,791	-0.02%
2018/12/18	0.5	50.40	0	0.00	50.50	0.5	5,712	0.01%
2018/12/06	1	48.75	5	49.50	48.80	-4	6,334	-0.06%
2018/11/30	0	0.00	20	49.60	49.95	-20	6,504	-0.31%
2018/11/28	20	48.95	0	0.00	49.40	20	6,624	0.30%
2018/11/16	0	0.00	6	49.14	49.45	-6	6,734	-0.09%
2018/11/15	3	48.65	0	0.00	48.85	3	6,720	0.04%
2018/11/14	1	49.20	0	0.00	49.50	1	6,680	0.01%
2018/11/07	0	0.00	4	49.48	49.90	-4	6,749	-0.06%
2018/11/01	5	48.40	3	48.90	49.20	2	6,840	0.03%
2018/10/31	0.5	48.85	0	0.00	48.85	0.5	6,867	0.01%
2018/10/26	0	0.00	2	47.55	47.50	-2	6,880	-0.03%
2018/10/24	0	0.00	1	48.25	48.40	-1	6,789	-0.01%
2018/10/19	2	47.80	0	0.00	47.90	2	7,208	0.03%
2018/10/11	2	49.00	2	49.00	48.80	0	7,139	0.00%
2018/10/05	3	50.93	1	51.00	50.50	2	6,793	0.03%
2018/10/04	11	51.51	1	51.90	51.50	10	6,749	0.15%
2018/10/03	10	52.50	0	0.00	52.50	10	6,778	0.15%
2018/10/02	3	52.83	0	0.00	52.80	3	6,847	0.04%
2018/10/01	2	53.60	0	0.00	53.30	2	6,828	0.03%
2018/09/27	0	0.00	7	52.59	53.00	-7	6,890	-0.10%
2018/09/25	2	52.60	21	52.95	53.00	-19	7,033	-0.27%
2018/09/21	0	0.00	2	51.80	52.20	-2	7,046	-0.03%
2018/09/20	10	52.20	0	0.00	52.20	10	7,003	0.14%
2018/09/18	0	0.00	10	53.00	52.80	-10	7,093	-0.14%
2018/09/17	1	52.00	5	51.70	52.30	-4	6,946	-0.06%
2018/09/14	5	52.20	0	0.00	52.00	5	6,958	0.07%
2018/09/13	0	0.00	10	51.70	51.70	-10	6,860	-0.15%
2018/09/12	0	0.00	10	50.20	50.30	-10	6,765	-0.15%
2018/09/11	5	49.80	0	0.00	49.70	5	6,755	0.07%
2018/09/07	1	50.10	0	0.00	50.10	1	6,853	0.01%
2018/09/06	20	50.61	5	50.90	50.70	15	6,817	0.22%
2018/09/04	4	51.43	3	52.10	52.00	1	6,705	0.01%
2018/08/31	2	52.70	0	0.00	52.80	2	6,729	0.03%
2018/08/30	5	53.16	0	0.00	53.20	5	6,730	0.07%
2018/08/29	0	0.00	5	53.30	53.50	-5	6,816	-0.07%
2018/08/28	5	52.90	0	0.00	53.00	5	6,879	0.07%
2018/08/27	3	51.80	0	0.00	51.70	3	7,106	0.04%
2018/08/24	1	52.10	0	0.00	51.90	1	7,288	0.01%
2018/08/23	4	52.38	0	0.00	52.20	4	7,454	0.05%
2018/08/22	1	52.20	0	0.00	52.30	1	7,537	0.01%
2018/08/20	1	52.20	0	0.00	52.20	1	7,623	0.01%
2018/08/17	0	0.00	1	52.20	52.20	-1	7,680	-0.01%
2018/08/14	2	51.70	0	0.00	51.70	2	7,940	0.03%
2018/08/13	12	52.00	0	0.00	51.80	12	7,971	0.15%
2018/08/01	1	53.10	1	53.00	53.30	0	8,339	0.00%
2018/07/30	38	52.38	0	0.00	52.50	38	8,330	0.46%
2018/07/27	1	55.60	38	55.57	55.60	-37	8,218	-0.45%
2018/07/26	6	55.60	48	55.50	55.50	-42	8,111	-0.52%
2018/07/24	5	54.40	5	54.50	54.60	0	8,022	0.00%
2018/07/18	18	53.80	18	53.80	54.00	0	7,887	0.00%
2018/07/13	30	52.30	0	0.00	52.40	30	7,940	0.38%
2018/07/11	1	51.80	0	0.00	52.20	1	8,239	0.01%
2018/07/10	0	0.00	1	52.60	52.60	-1	8,272	-0.01%
2018/07/04	3	52.03	0	0.00	51.90	3	8,364	0.04%
2018/07/03	10	52.50	0	0.00	52.40	10	8,321	0.12%
2018/07/02	0	0.00	12	53.00	53.00	-12	8,300	-0.14%
2018/06/29	5	53.10	0	0.00	53.50	5	8,254	0.06%
2018/06/28	2	52.60	0	0.00	52.80	2	8,166	0.02%
2018/06/27	4	53.10	0	0.00	53.00	4	8,091	0.05%
2018/06/25	1	53.90	0	0.00	53.70	1	8,120	0.01%
2018/06/15	2	53.90	0	0.00	53.90	2	8,006	0.02%
2018/06/14	0	0.00	2	54.90	54.50	-2	7,758	-0.03%
2018/06/13	1	55.10	0	0.00	55.20	1	7,679	0.01%
2018/06/12	9	55.18	0	0.00	54.90	9	7,703	0.12%
2018/06/11	7	55.69	0	0.00	55.30	7	7,585	0.09%
2018/06/08	5.5	56.12	0	0.00	56.20	5.5	7,453	0.07%
2018/06/06	0	0.00	1	57.10	57.20	-1	7,336	-0.01%
2018/06/05	0	0.00	70	56.92	57.00	-70	7,238	-0.97%
2018/06/04	0	0.00	2	57.05	57.50	-2	7,131	-0.03%
2018/06/01	0	0.00	5	54.90	55.10	-5	6,838	-0.07%
2018/05/30	15	53.53	0	0.00	53.40	15	6,441	0.23%
2018/05/29	5	53.90	70	53.90	53.90	-65	6,370	-1.02%
2018/05/25	0	0.00	3	53.10	53.40	-3	6,446	-0.05%
2018/05/23	56	53.05	0	0.00	53.00	56	6,428	0.87%
2018/05/22	1	54.90	51	55.20	55.00	-50	6,283	-0.80%
2018/05/21	1	53.00	1	53.10	52.90	0	6,174	0.00%
2018/05/18	1	52.70	0	0.00	52.60	1	6,224	0.02%
2018/05/17	2	52.90	0	0.00	52.90	2	6,265	0.03%
2018/05/16	31	52.31	30	52.30	52.60	1	6,237	0.02%
2018/05/15	1	51.80	0	0.00	52.50	1	6,262	0.02%
2018/05/10	2	52.40	0	0.00	52.90	2	6,085	0.03%
2018/05/09	0	0.00	1	52.40	52.40	-1	6,061	-0.02%
2018/05/04	3	52.80	0	0.00	52.80	3	6,008	0.05%
2018/05/03	50	52.90	50	52.90	52.70	0	5,975	0.00%
2018/05/02	11	53.92	0	0.00	53.60	11	5,918	0.19%
2018/04/27	1	54.00	0	0.00	54.00	1	5,889	0.02%
2018/04/26	50	54.14	50	54.14	54.10	0	5,912	0.00%
2018/04/25	0	0.00	1	54.10	54.20	-1	5,973	-0.02%
2018/04/24	0	0.00	3	54.53	54.30	-3	6,050	-0.05%
2018/04/23	30	54.10	30	54.10	54.10	0	6,067	0.00%
2018/04/20	26	54.34	20	54.30	54.00	6	6,073	0.10%
2018/04/19	52	54.80	52	54.80	54.90	0	6,037	0.00%
2018/04/18	32	54.23	30	54.30	53.20	2	6,000	0.03%
2018/04/17	3	53.90	0	0.00	53.80	3	5,909	0.05%
2018/04/16	7	55.49	0	0.00	55.10	7	5,814	0.12%
2018/04/13	22	56.14	0	0.00	56.10	22	5,810	0.38%
2018/04/12	2	56.70	0	0.00	56.80	2	5,691	0.04%
2018/04/10	12	57.72	0	0.00	57.70	12	5,708	0.21%
2018/04/09	1	58.00	0	0.00	58.00	1	5,816	0.02%
2018/04/02	50	59.00	50	59.00	59.00	0	5,800	0.00%
2018/03/30	2	58.90	0	0.00	58.80	2	5,835	0.03%
2018/03/29	1	58.80	0	0.00	58.80	1	5,799	0.02%
2018/03/28	2	59.20	0	0.00	59.20	2	5,701	0.04%
2018/03/27	6	59.92	0	0.00	59.80	6	5,629	0.11%
2018/03/23	20	60.15	0	0.00	60.00	20	5,522	0.36%
2018/03/22	0	0.00	30	61.33	61.10	-30	5,515	-0.54%
2018/03/12	20	59.60	20	59.60	60.00	0	6,021	0.00%
2018/03/09	16	59.40	20	59.44	59.30	-4	6,197	-0.06%
2018/03/07	3	58.80	0	0.00	58.70	3	6,411	0.05%
2018/03/06	2	59.80	0	0.00	59.50	2	6,661	0.03%
2018/03/05	0	0.00	2	59.40	59.30	-2	7,039	-0.03%
2018/03/01	2	58.70	0	0.00	58.80	2	7,068	0.03%
2018/02/27	1	59.70	0	0.00	59.60	1	7,023	0.01%
2018/02/21	0	0.00	10	60.00	59.50	-10	7,312	-0.14%
2018/02/12	20	58.50	0	0.00	58.50	20	7,319	0.27%
2018/02/07	80	59.89	0	0.00	59.40	80	7,980	1.00%
2018/02/06	19	60.29	0	0.00	60.00	19	7,904	0.24%
2018/02/05	40	62.90	0	0.00	62.90	40	7,733	0.52%
2018/02/02	10	64.00	0	0.00	64.00	10	7,677	0.13%
2018/01/30	0	0.00	21	64.87	63.70	-21	7,633	-0.28%
2018/01/25	0	0.00	20	64.75	64.90	-20	7,547	-0.26%
2018/01/24	20	64.00	20	64.00	64.20	0	7,498	0.00%
2018/01/23	10	64.20	2	64.70	64.20	8	7,460	0.11%
2018/01/22	8	64.50	0	0.00	65.00	8	7,403	0.11%
2018/01/19	4	64.45	40	64.85	65.00	-36	7,349	-0.49%
2018/01/18	0	0.00	30	64.67	64.60	-30	7,260	-0.41%
2018/01/17	0	0.00	10	63.90	63.70	-10	7,178	-0.14%
2018/01/16	0	0.00	42	63.28	63.40	-42	7,125	-0.59%
2018/01/15	2	62.50	40	62.65	62.80	-38	7,075	-0.54%
2018/01/12	0	0.00	10	62.20	62.20	-10	7,113	-0.14%
2018/01/11	0	0.00	20	62.10	62.10	-20	7,129	-0.28%
2018/01/10	0	0.00	34	61.87	61.90	-34	7,126	-0.48%
2018/01/09	35	61.46	0	0.00	61.50	35	7,115	0.49%
2018/01/08	0	0.00	30	62.40	62.60	-30	7,226	-0.42%
2018/01/05	50	62.12	0	0.00	61.80	50	7,198	0.69%
2018/01/04	0	0.00	40	62.85	62.90	-40	7,152	-0.56%
2018/01/03	25	62.24	70	62.66	62.60	-45	7,163	-0.63%