廣達 (2382)-元富-西松券商分點個股進出

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
273.0
漲跌
▼6.5
漲幅
-2.33%
成交量
25,834張
產業
上市電腦週邊類股▼0.84%
2030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

廣達 (2382)籌碼相關－元富-西松券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-西松券商分點個股進出
元富-西松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
2024/06/07	6.6	274.19	1	272.00	273.00	5.6	38,379	0.01%
2024/06/06	3.7	281.12	4.1	281.21	279.50	-0.4	38,684	0.00%
2024/06/05	4.2	277.28	1	278.50	276.50	3.2	39,160	0.01%
2024/06/04	10.1	279.86	4	274.13	275.00	6.1	39,353	0.02%
2024/06/03	7	281.71	7.2	283.63	282.50	-0.2	39,291	0.00%
2024/05/31	5.4	279.71	3	278.33	274.00	2.4	39,150	0.01%
2024/05/30	8.2	284.58	9	281.78	281.50	-0.8	38,996	0.00%
2024/05/29	7	290.36	12.2	290.91	287.00	-5.2	39,108	-0.01%
2024/05/28	72	292.24	136.1	289.88	289.50	-64.1	39,034	-0.16%	大賣/
2024/05/27	162.1	294.11	115.1	293.69	293.50	47	39,056	0.12%	大買/大賣/
2024/05/24	8.1	284.28	14.4	286.67	286.50	-6.3	38,903	-0.02%
2024/05/23	11.2	285.20	7	287.79	284.00	4.2	38,851	0.01%
2024/05/22	44	283.90	30.3	284.90	285.50	13.7	38,924	0.04%
2024/05/21	3	282.33	7	283.07	282.00	-4	39,222	-0.01%
2024/05/20	10.1	283.70	5.8	283.29	282.00	4.3	39,475	0.01%
2024/05/17	8.1	283.86	7.1	285.84	286.00	1	39,613	0.00%
2024/05/16	52	284.81	33	281.52	277.00	19	39,549	0.05%
2024/05/15	106.3	289.06	168.2	289.21	287.00	-61.9	39,592	-0.16%	大買/大賣/
2024/05/14	578.8	286.89	535.3	287.55	288.50	43.5	39,641	0.11%	大買/大賣/
2024/05/13	3.1	270.48	3.2	274.58	274.50	-0.1	39,496	0.00%
2024/05/10	9.1	270.16	10	270.75	270.50	-0.9	39,838	0.00%
2024/05/09	9	274.56	8	274.69	274.50	1	39,889	0.00%
2024/05/08	12.1	273.14	13	272.58	273.50	-0.9	39,971	0.00%
2024/05/07	4.2	264.02	10.1	264.66	267.00	-5.9	39,918	-0.01%
2024/05/06	9.2	266.63	7.7	267.10	262.00	1.4	39,914	0.00%
2024/05/03	5.1	261.32	14	262.18	256.50	-8.9	39,657	-0.02%
2024/05/02	9.1	257.60	4	256.88	261.00	5.1	39,799	0.01%
2024/04/30	5.4	260.89	2	260.50	260.00	3.4	39,819	0.01%
2024/04/29	6	261.17	9.1	261.12	261.50	-3.1	40,266	-0.01%
2024/04/26	22.3	262.54	13	261.62	257.50	9.3	41,660	0.02%
2024/04/25	19	256.32	16	257.38	255.50	3	42,404	0.01%
2024/04/24	7	255.00	8.3	256.49	260.50	-1.3	42,268	0.00%
2024/04/23	5.1	236.38	11	235.73	237.00	-5.9	42,264	-0.01%
2024/04/22	17.2	235.92	25	232.56	230.00	-7.8	42,290	-0.02%
2024/04/19	14.4	243.66	14.1	241.90	241.50	0.3	42,480	0.00%
2024/04/18	13.1	250.24	8	251.38	250.50	5.1	42,755	0.01%
2024/04/17	11.3	251.69	11	252.09	254.50	0.3	42,926	0.00%
2024/04/16	25.5	253.78	20	251.70	249.50	5.5	42,631	0.01%
2024/04/15	15.4	264.60	9	261.50	261.00	6.4	42,525	0.02%
2024/04/12	27.9	274.91	5	274.10	271.00	22.9	42,194	0.05%
2024/04/11	10.1	284.12	9	285.33	284.50	1.1	41,905	0.00%
2024/04/10	15.3	284.71	11	284.09	282.00	4.3	41,815	0.01%
2024/04/09	195.1	286.09	191.3	285.42	287.00	3.8	41,642	0.01%	大買/大賣/
2024/04/08	17.1	292.22	6	292.67	291.50	11.1	41,704	0.03%
2024/04/03	19.5	292.24	11.7	292.32	293.50	7.8	41,887	0.02%
2024/04/02	164.4	294.59	174	294.13	298.00	-9.6	41,317	-0.02%	大買/大賣/
2024/04/01	36.3	289.63	25	287.44	282.50	11.3	40,260	0.03%
2024/03/29	633.5	286.51	617.7	288.87	293.50	15.8	39,443	0.04%	大買/大賣/
2024/03/28	28.4	268.15	59.7	265.31	280.00	-31.4	37,594	-0.08%
2024/03/27	10	252.95	8	255.81	257.50	2	36,650	0.01%
2024/03/26	39.1	254.17	53	256.43	254.00	-13.9	37,417	-0.04%
2024/03/25	9	256.45	7	256.64	255.00	2	37,942	0.01%
2024/03/22	79.2	256.40	43.3	257.75	257.50	35.9	38,520	0.09%
2024/03/21	33	254.47	38	255.12	254.50	-5	38,256	-0.01%
2024/03/20	35.3	251.41	18	256.94	249.00	17.3	38,219	0.05%
2024/03/19	3	255.50	1	257.00	257.00	2	37,796	0.01%
2024/03/18	21	258.60	19.7	259.30	255.00	1.3	37,643	0.00%
2024/03/15	1.5	257.13	52.3	249.56	257.50	-50.7	37,048	-0.14%
2024/03/14	14	244.18	9.1	244.34	243.50	4.9	36,248	0.01%
2024/03/13	7.1	253.21	8	251.69	250.50	-0.9	36,335	0.00%
2024/03/12	5	250.90	14.1	253.54	254.50	-9.1	36,203	-0.03%
2024/03/11	271.1	252.78	271.1	252.80	249.50	-0.1	35,833	0.00%	大買/大賣/
2024/03/08	1	245.40	5	242.49	241.50	-4	35,512	-0.01%
2024/03/07	7.1	244.61	3	241.33	240.50	4.1	35,529	0.01%
2024/03/06	9.2	245.15	6.1	245.91	246.50	3.1	35,638	0.01%
2024/03/05	49	245.44	2	243.76	245.00	47	36,225	0.13%
2024/03/04	50.1	239.07	50.5	239.25	239.00	-0.4	36,395	0.00%
2024/03/01	27	236.81	21	237.95	237.00	6	36,524	0.02%
2024/02/29	4	232.24	1	231.50	232.00	3	36,927	0.01%
2024/02/27	32.2	232.86	36	232.63	232.50	-3.8	36,961	-0.01%
2024/02/26	1	240.05	2	239.75	241.00	-1	37,026	0.00%
2024/02/23	56	241.28	56.5	245.05	241.00	-0.5	37,456	0.00%
2024/02/22	7.2	242.75	16.6	243.84	243.50	-9.4	37,689	-0.02%
2024/02/21	14.1	237.11	4	238.88	236.00	10.1	37,476	0.03%
2024/02/20	15.2	242.28	11	242.55	242.50	4.2	37,359	0.01%
2024/02/19	58.2	242.29	147	246.85	241.50	-88.8	37,447	-0.24%	大賣/
2024/02/16	720.1	256.44	669	256.68	248.50	51.1	37,507	0.14%	大買/大賣/
2024/02/15	55.4	266.09	65.8	266.48	266.50	-10.3	36,674	-0.03%
2024/02/05	47	254.62	8.4	254.41	255.00	38.6	36,741	0.11%
2024/02/02	42.3	252.70	39.2	252.80	253.00	3.1	36,663	0.01%
2024/02/01	43.1	243.22	41	244.51	243.00	2.1	36,745	0.01%
2024/01/31	5	247.90	4.1	247.98	247.00	0.9	37,348	0.00%
2024/01/30	5.3	250.56	21.2	251.74	253.00	-15.9	37,198	-0.04%
2024/01/29	7.2	244.77	2.1	244.95	245.50	5.1	37,025	0.01%
2024/01/26	61.1	242.82	70.5	242.76	242.00	-9.4	37,294	-0.03%
2024/01/25	65	249.38	68	250.86	249.00	-3	37,652	-0.01%
2024/01/24	4	252.13	10.1	253.12	250.00	-6.1	37,883	-0.02%
2024/01/23	12.1	251.84	15	251.47	252.50	-2.9	38,673	-0.01%
2024/01/22	1,619.6	256.47	1,621.7	256.07	253.50	-2.1	38,397	-0.01%	大買/大賣/
2024/01/19	1,860.6	238.19	1,885.3	238.28	240.00	-24.6	37,353	-0.07%	大買/大賣/
2024/01/18	44.1	222.03	72.6	222.06	221.50	-28.5	36,647	-0.08%
2024/01/17	114.7	231.82	93.2	230.89	228.50	21.5	36,773	0.06%	大買/
2024/01/16	10.3	227.08	23.2	227.16	228.00	-12.9	36,950	-0.03%
2024/01/15	74.6	227.35	73.2	230.30	226.50	1.4	37,286	0.00%
2024/01/12	103.7	229.24	83.1	229.05	231.00	20.6	38,006	0.05%	大買/
2024/01/11	316.2	222.26	329.6	222.35	224.00	-13.4	37,948	-0.04%	大買/大賣/
2024/01/10	5.1	217.77	15.4	218.05	218.00	-10.3	38,855	-0.03%
2024/01/09	37.6	217.15	39	218.35	216.00	-1.4	39,217	0.00%
2024/01/08	8	216.19	3	214.67	214.00	5	39,229	0.01%
2024/01/05	62	216.10	57.1	217.63	215.50	4.9	40,263	0.01%
2024/01/04	9.2	217.70	12	217.75	219.00	-2.8	40,867	-0.01%
2024/01/03	3.2	214.33	6	212.25	214.00	-2.8	41,715	-0.01%
2024/01/02	61	216.08	92.5	217.58	214.00	-31.4	42,292	-0.07%
2023/12/29	40.3	224.26	10.2	223.22	224.50	30.1	42,257	0.07%
2023/12/28	5	217.50	6	217.00	217.00	-1	42,155	0.00%
2023/12/27	12	215.83	7	215.29	215.50	5	42,630	0.01%
2023/12/26	16	215.56	13.6	216.12	216.00	2.4	43,969	0.01%
2023/12/25	105	216.96	107	216.64	215.50	-2	45,127	0.00%	大買/大賣/
2023/12/22	72	217.59	69	217.76	215.00	3	45,356	0.01%
2023/12/21	375	214.78	379.4	215.71	215.50	-4.4	45,488	-0.01%	大買/大賣/
2023/12/20	417.5	207.48	429.2	207.75	210.00	-11.7	45,034	-0.03%	大買/大賣/
2023/12/19	14.3	207.31	27	207.11	203.50	-12.7	44,692	-0.03%
2023/12/18	5	203.90	9.5	204.71	203.00	-4.4	44,686	-0.01%
2023/12/15	1.1	205.29	1	202.50	202.50	0.1	45,160	0.00%
2023/12/14	3	204.50	20.1	205.12	205.50	-17.1	45,308	-0.04%
2023/12/13	9.3	201.54	1	202.50	201.00	8.3	45,566	0.02%
2023/12/12	1.1	203.83	0	0.00	201.00	1.1	45,871	0.00%
2023/12/11	1.3	203.98	4	205.63	204.00	-2.8	46,314	-0.01%
2023/12/08	19	203.32	5.1	203.59	203.00	13.9	46,572	0.03%
2023/12/07	15	200.97	37	202.01	201.00	-22	47,016	-0.05%
2023/12/06	26	199.12	5.3	200.54	199.50	20.7	48,189	0.04%
2023/12/05	2.3	193.97	3	194.33	195.00	-0.7	48,621	0.00%
2023/12/04	7.1	200.26	29	200.48	197.50	-21.9	48,704	-0.04%
2023/12/01	17.5	199.53	14	200.61	200.00	3.5	49,043	0.01%
2023/11/30	47	200.07	65	200.83	203.00	-18	48,994	-0.04%
2023/11/29	124	200.06	104	200.98	201.00	20	48,815	0.04%	大買/大賣/
2023/11/28	114.2	196.07	113	196.87	197.00	1.2	49,137	0.00%	大買/大賣/
2023/11/27	82.2	197.64	85	197.88	196.50	-2.8	49,772	-0.01%
2023/11/24	21.9	202.39	15	201.87	203.50	6.9	49,837	0.01%
2023/11/23	52.9	204.59	48	204.02	203.50	4.9	50,221	0.01%
2023/11/22	69.1	210.71	103.2	209.34	208.50	-34.1	51,248	-0.07%	大賣/
2023/11/21	84	217.74	37	217.57	217.50	47	52,538	0.09%
2023/11/20	23.4	211.13	19.3	211.90	212.00	4.1	54,396	0.01%
2023/11/17	5.3	209.26	7	209.29	208.50	-1.7	55,046	0.00%
2023/11/16	21.3	208.91	15.4	211.24	208.50	5.9	56,500	0.01%
2023/11/15	42.1	214.60	37	213.43	209.00	5.1	57,346	0.01%
2023/11/14	32.1	208.09	29.1	207.12	208.50	3	59,181	0.00%
2023/11/13	626.2	209.44	607	209.53	206.00	19.2	61,085	0.03%	大買/大賣/
2023/11/10	90.1	213.42	96	214.22	213.50	-5.9	62,131	-0.01%
2023/11/09	416.2	216.20	417	216.85	219.00	-0.8	63,371	0.00%	大買/大賣/
2023/11/08	669	215.42	663	215.65	215.00	6	65,202	0.01%	大買/大賣/
2023/11/07	4.5	205.04	13.1	205.16	204.00	-8.6	65,861	-0.01%
2023/11/06	20.5	203.80	16	204.59	205.50	4.4	67,393	0.01%
2023/11/03	6.4	200.66	5	202.70	200.00	1.4	68,690	0.00%
2023/11/02	279	200.88	322.1	201.65	201.00	-43.1	70,203	-0.06%	大買/大賣/
2023/11/01	557.1	190.24	371	190.35	191.00	186.1	71,524	0.26%	大買/大賣/鉅額交易
2023/10/31	22.5	201.21	63	194.27	189.00	-40.5	73,097	-0.06%
2023/10/30	31.1	207.03	26.1	205.81	206.00	5	74,682	0.01%
2023/10/27	35	204.14	35	203.24	203.00	0	76,422	0.00%
2023/10/26	50.3	202.93	29.6	202.46	202.50	20.7	77,922	0.03%
2023/10/25	110.1	210.51	108.3	210.93	210.50	1.9	78,753	0.00%	大買/大賣/
2023/10/24	75.2	205.80	75.7	203.42	209.00	-0.5	79,765	0.00%
2023/10/23	116.4	202.13	103	202.18	200.50	13.4	80,983	0.02%	大買/大賣/
2023/10/20	1,068.6	200.61	1,069	200.87	204.50	-0.4	82,915	0.00%	大買/大賣/
2023/10/19	13.1	207.20	22.6	206.12	208.50	-9.5	83,516	-0.01%
2023/10/18	197.9	210.78	203.7	211.57	209.50	-5.8	84,971	-0.01%	大買/大賣/
2023/10/17	236.1	220.14	242.3	220.82	221.50	-6.2	85,014	-0.01%	大買/大賣/
2023/10/16	99.3	222.25	118	222.91	221.50	-18.7	85,546	-0.02%	大賣/
2023/10/13	363.8	225.05	418.2	225.64	226.00	-54.4	86,697	-0.06%	大買/大賣/
2023/10/12	83.1	238.65	82.2	238.53	238.00	0.9	86,393	0.00%
2023/10/11	245.4	243.31	248	246.06	238.00	-2.6	87,840	0.00%	大買/大賣/
2023/10/06	129.3	254.75	111.8	253.29	254.50	17.5	88,426	0.02%	大買/大賣/
2023/10/05	253	250.56	248.2	250.47	249.50	4.8	89,090	0.01%	大買/大賣/
2023/10/04	47.2	248.62	54	247.93	250.50	-6.8	89,611	-0.01%
2023/10/03	87.2	250.84	74.5	250.77	248.50	12.8	89,389	0.01%
2023/10/02	2,671.9	253.76	2,663.1	254.70	254.50	8.8	89,443	0.01%	大買/大賣/
2023/09/28	285.4	239.49	295.4	240.17	239.50	-10.1	88,794	-0.01%	大買/大賣/
2023/09/27	89.4	226.24	98.3	225.02	230.00	-8.9	88,251	-0.01%
2023/09/26	65.5	223.97	88	225.68	221.50	-22.5	89,321	-0.03%
2023/09/25	88	226.44	26	225.98	226.00	62	89,730	0.07%
2023/09/22	194	220.36	178.1	220.51	227.50	15.9	90,057	0.02%	大買/大賣/
2023/09/21	533	214.90	536.1	215.05	219.00	-3.1	89,695	0.00%	大買/大賣/
2023/09/20	140.2	222.03	124.1	220.49	218.50	16.1	89,452	0.02%	大買/大賣/
2023/09/19	252.4	219.49	269	219.87	219.00	-16.6	89,328	-0.02%	大買/大賣/
2023/09/18	119.8	223.66	147	222.89	222.50	-27.2	89,526	-0.03%	大買/大賣/
2023/09/15	54	234.35	54	236.34	233.00	0	89,805	0.00%
2023/09/14	495	234.85	514.2	234.83	235.00	-19.2	90,100	-0.02%	大買/大賣/
2023/09/13	30	226.17	24	225.79	228.50	6	89,894	0.01%
2023/09/12	33.2	225.54	136.1	225.60	224.00	-102.9	90,275	-0.11%	大賣/鉅額交易
2023/09/11	696.5	225.58	755	226.50	228.00	-58.5	90,321	-0.06%	大買/大賣/
2023/09/08	243.4	247.31	227	248.78	242.00	16.4	89,396	0.02%	大買/大賣/
2023/09/07	0	0.00	4.9	250.82	252.00	-4.9	89,743	-0.01%
2023/09/06	17	247.68	33	251.20	254.00	-16	90,599	-0.02%
2023/09/05	51	244.78	50	241.37	245.00	1	91,085	0.00%
2023/09/04	93.2	242.59	87.2	239.77	246.00	6	91,314	0.01%
2023/09/01	155.7	243.51	149.4	246.49	240.50	6.3	91,706	0.01%	大買/大賣/
2023/08/31	231.4	250.55	247.3	248.72	253.50	-15.9	91,236	-0.02%	大買/大賣/
2023/08/30	492.3	251.05	492.5	250.09	248.50	-0.2	90,591	0.00%	大買/大賣/
2023/08/29	193	244.79	197.2	243.18	244.50	-4.2	90,942	0.00%	大買/大賣/
2023/08/28	217.1	231.90	210.1	232.87	238.00	6.9	90,549	0.01%	大買/大賣/
2023/08/25	1,474.7	245.88	1,444.4	246.04	244.00	30.3	89,971	0.03%	大買/大賣/
2023/08/24	1,132.2	270.94	1,076.9	271.78	262.50	55.3	89,193	0.06%	大買/大賣/
2023/08/23	116.2	258.78	120.4	258.78	262.00	-4.2	87,260	0.00%	大買/大賣/
2023/08/22	1,644.7	263.24	1,673.5	263.69	258.50	-28.8	87,016	-0.03%	大買/大賣/
2023/08/21	288.5	254.78	287.5	255.51	250.50	1	85,971	0.00%	大買/大賣/
2023/08/18	1,350.8	252.57	1,342	253.83	256.00	8.8	84,870	0.01%	大買/大賣/
2023/08/17	1,136.7	272.67	1,119	273.23	272.50	17.7	82,775	0.02%	大買/大賣/
2023/08/16	671.1	262.50	664.5	262.69	270.00	6.6	80,862	0.01%	大買/大賣/
2023/08/15	1,669.3	250.45	1,690.7	250.63	246.50	-21.4	79,538	-0.03%	大買/大賣/
2023/08/14	394.4	236.22	410.4	235.11	239.00	-15.9	78,326	-0.02%	大買/大賣/
2023/08/11	1,036.8	224.10	1,050.3	223.91	223.50	-13.5	76,339	-0.02%	大買/大賣/
2023/08/10	1,113	213.19	1,099.1	212.63	210.50	13.9	75,438	0.02%	大買/大賣/
2023/08/09	276.5	233.42	283.6	234.45	233.50	-7.1	74,419	-0.01%	大買/大賣/
2023/08/08	183.6	240.77	167.4	239.05	240.00	16.2	73,812	0.02%	大買/大賣/
2023/08/07	4,003.4	232.91	4,008.7	233.28	242.00	-5.3	71,937	-0.01%	大買/大賣/
2023/08/04	235.9	220.27	224.3	220.03	220.00	11.6	69,993	0.02%	大買/大賣/
2023/08/02	2,235.3	221.20	2,195.7	222.28	213.50	39.6	67,966	0.06%	大買/大賣/
2023/08/01	104	231.74	106.9	233.01	237.00	-2.8	65,423	0.00%	大買/大賣/
2023/07/31	1,540.7	248.88	1,540.4	249.10	238.50	0.3	63,535	0.00%	大買/大賣/
2023/07/28	102.9	256.11	95	254.34	264.50	7.8	61,693	0.01%	大買/
2023/07/27	371.4	259.64	358.8	259.89	252.50	12.6	60,469	0.02%	大買/大賣/
2023/07/26	1,226.2	250.52	1,233	250.87	258.50	-6.8	59,344	-0.01%	大買/大賣/
2023/07/25	136.5	260.30	108.2	260.76	248.50	28.4	57,365	0.05%	大買/大賣/
2023/07/24	1,123.5	239.60	1,133	241.71	248.50	-9.5	54,899	-0.02%	大買/大賣/
2023/07/21	348	219.61	358.2	220.29	226.00	-10.1	53,038	-0.02%	大買/大賣/
2023/07/20	88	200.15	113.6	202.85	211.00	-25.5	50,949	-0.05%	大賣/
2023/07/19	167.6	199.76	158	201.03	198.00	9.6	49,580	0.02%	大買/大賣/
2023/07/18	53.2	201.81	71.6	203.84	201.50	-18.4	48,483	-0.04%
2023/07/17	255.5	198.82	245	199.66	196.00	10.5	46,854	0.02%	大買/大賣/
2023/07/14	3,212.8	195.97	3,194.3	196.28	198.00	18.5	46,301	0.04%	大買/大賣/
2023/07/13	638.4	199.19	595.1	197.34	195.00	43.2	43,961	0.10%	大買/大賣/
2023/07/12	1,860.2	184.25	1,909.7	184.57	187.50	-49.5	42,336	-0.12%	大買/大賣/
2023/07/11	476	170.91	477.4	171.51	173.00	-1.4	41,377	0.00%	大買/大賣/
2023/07/10	36	162.29	37	161.50	162.50	-1	40,607	0.00%
2023/07/07	51	163.39	43.5	161.59	160.50	7.5	40,324	0.02%
2023/07/06	137.2	170.09	137.5	170.29	165.00	-0.4	39,670	0.00%	大買/大賣/
2023/07/05	336.7	163.72	335	165.05	169.50	1.7	38,862	0.00%	大買/大賣/
2023/07/04	234	168.58	218	169.35	170.50	16	38,150	0.04%	大買/大賣/
2023/07/03	543	161.83	548	161.93	160.50	-5	36,644	-0.01%	大買/大賣/
2023/06/30	574	149.68	583.1	149.43	152.00	-9.1	35,650	-0.03%	大買/大賣/
2023/06/29	15	145.50	14	145.86	146.50	1	34,853	0.00%
2023/06/28	19.5	145.60	16	144.97	144.00	3.5	34,515	0.01%
2023/06/27	24.5	140.07	25	141.44	141.50	-0.5	34,041	0.00%
2023/06/26	427.1	146.18	428	146.25	146.50	-0.9	33,402	0.00%	大買/大賣/
2023/06/21	95	151.48	105	151.72	151.50	-10	32,802	-0.03%	大賣/
2023/06/20	236.1	145.31	233	145.04	145.00	3.1	31,932	0.01%	大買/大賣/
2023/06/19	28.1	148.46	24	150.42	150.00	4.1	31,097	0.01%
2023/06/16	40.2	146.99	34	148.19	149.00	6.2	30,599	0.02%
2023/06/15	117	146.83	165	146.63	147.00	-48	29,704	-0.16%	大買/大賣/
2023/06/14	236	139.08	224	139.46	140.00	12	28,915	0.04%	大買/大賣/
2023/06/13	1,496	136.15	1,478.3	135.60	138.00	17.7	28,425	0.06%	大買/大賣/
2023/06/12	1,598.4	133.41	1,598	133.62	129.00	0.4	27,351	0.00%	大買/大賣/
2023/06/09	195	128.02	263	129.10	131.50	-68	26,069	-0.26%	大買/大賣/
2023/06/08	70	121.64	9.3	120.92	120.00	60.8	24,925	0.24%
2023/06/07	438	121.91	436.5	122.55	125.00	1.5	24,375	0.01%	大買/大賣/
2023/06/06	25.3	118.31	15	117.43	118.50	10.3	23,329	0.04%
2023/06/05	1.2	116.58	0	0.00	117.00	1.2	22,912	0.01%
2023/06/02	87.1	118.51	103.1	118.06	118.00	-16	22,448	-0.07%	大賣/
2023/06/01	3	113.83	4.1	115.00	115.00	-1.1	21,303	-0.01%
2023/05/31	160.3	117.55	141	118.39	116.50	19.3	20,850	0.09%	大買/大賣/
2023/05/30	442	118.18	423	117.43	115.00	19	19,902	0.10%	大買/大賣/
2023/05/29	53.5	115.03	34	113.75	114.00	19.5	18,759	0.10%
2023/05/26	40.4	118.37	38	118.49	115.50	2.4	18,208	0.01%
2023/05/25	94	113.66	94.2	113.83	113.50	-0.2	17,433	0.00%
2023/05/24	5.1	105.51	6	107.17	105.50	-1	16,667	-0.01%
2023/05/23	2.2	105.49	3.1	106.17	107.00	-0.9	16,366	-0.01%
2023/05/22	1	107.02	0	0.00	106.00	1	15,908	0.01%
2023/05/19	159	107.67	171	108.49	109.00	-12	15,394	-0.08%	大買/大賣/
2023/05/18	8.1	100.71	14.4	101.76	102.50	-6.3	14,591	-0.04%
2023/05/17	5.6	99.45	7	100.09	100.50	-1.4	14,096	-0.01%
2023/05/16	129.2	100.62	128.5	101.39	101.00	0.7	13,567	0.00%	大買/大賣/
2023/05/15	47.7	100.61	53	100.07	97.60	-5.3	12,703	-0.04%
2023/05/12	47	100.78	103.5	99.59	101.50	-56.5	11,907	-0.47%	大賣/
2023/05/11	0	0.00	21	92.95	92.30	-21	10,758	-0.20%
2023/05/10	1.1	90.60	1	91.50	91.70	0.1	10,579	0.00%
2023/05/09	2	92.90	3	92.13	91.80	-1	10,482	-0.01%
2023/05/08	0	89.90	0	0.00	90.40	0	10,272	0.00%
2023/05/05	0	0.00	1	89.90	89.60	-1	10,114	-0.01%
2023/05/03	0.2	88.00	0	0.00	89.30	0.2	9,740	0.00%
2023/05/02	0	0.00	4	89.50	89.60	-4	9,567	-0.04%
2023/04/27	0	0.00	0.4	84.95	85.30	-0.4	9,114	0.00%
2023/04/26	0.3	83.30	1	83.20	83.10	-0.7	9,007	-0.01%
2023/04/25	0.3	83.73	0	0.00	83.70	0.3	8,884	0.00%
2023/04/21	0	85.30	0	0.00	84.30	0	8,678	0.00%
2023/04/20	1.5	85.18	0	0.00	85.50	1.5	8,588	0.02%
2023/04/19	1	87.40	14	86.94	86.00	-13	8,544	-0.15%
2023/04/18	0	81.80	1	82.30	82.60	-1	8,126	-0.01%
2023/04/17	13.3	80.66	1	80.80	81.30	12.3	8,029	0.15%
2023/04/14	16.7	81.61	1	82.30	81.80	15.7	7,858	0.20%
2023/04/13	2	89.55	1	89.60	89.30	1	7,331	0.01%
2023/04/12	1	90.60	0	0.00	90.90	1	7,028	0.01%
2023/04/11	0	0.00	12	90.43	90.60	-12	6,814	-0.18%
2023/04/10	0	0.00	1	89.50	89.90	-1	6,702	-0.01%
2023/04/07	2	89.80	5	90.00	89.80	-3	6,592	-0.05%
2023/04/06	1	89.40	2	89.75	89.90	-1	6,459	-0.02%
2023/03/31	1	89.70	0	0.00	89.10	1	6,340	0.02%
2023/03/29	1	87.30	0	0.00	88.00	1	6,808	0.01%
2023/03/28	0	0.00	2	87.40	87.30	-2	7,121	-0.03%
2023/03/22	0	0.00	0.2	84.80	85.00	-0.2	7,428	0.00%
2023/03/17	0	0.00	0.5	83.20	83.20	-0.5	7,349	-0.01%
2023/03/16	1	83.30	8	82.49	82.80	-7	7,259	-0.10%
2023/03/15	2	81.30	0	0.00	81.30	2	7,155	0.03%
2023/03/07	0	81.90	0	0.00	82.00	0	7,217	0.00%
2023/03/06	0	0.00	1	81.50	81.70	-1	7,246	-0.01%
2023/03/03	0.1	80.60	0	0.00	80.60	0.1	7,264	0.00%
2023/02/16	0.1	78.90	0	0.00	78.90	0.1	7,849	0.00%
2023/02/14	0	0.00	0.1	78.60	78.80	-0.1	7,991	0.00%
2023/02/10	0	0.00	1	76.90	77.60	-1	8,106	-0.01%
2023/02/08	1	78.00	0	0.00	77.50	1	8,176	0.01%
2023/02/07	0.1	77.80	0	0.00	77.80	0.1	8,180	0.00%
2023/01/30	1	76.00	0	0.00	76.30	1	8,268	0.01%
2023/01/16	0.1	74.10	0	0.00	74.10	0.1	8,183	0.00%
2023/01/13	2	74.05	1	74.20	73.90	1	8,184	0.01%
2023/01/09	1	73.20	2	73.50	73.60	-1	8,609	-0.01%
2023/01/05	1	71.50	0	0.00	71.20	1	8,603	0.01%
2022/12/30	0	0.00	1	72.60	72.30	-1	8,663	-0.01%
2022/12/29	25	71.10	0	0.00	71.70	25	8,696	0.29%
2022/12/28	0.1	71.50	25	71.74	71.80	-24.9	8,716	-0.29%
2022/12/19	1	71.80	0	0.00	72.40	1	8,000	0.01%
2022/12/13	1	72.00	0	0.00	72.10	1	7,502	0.01%
2022/12/09	5	72.50	5	72.50	72.50	0	7,653	0.00%
2022/12/06	0.1	72.50	1	72.70	72.50	-1	7,730	-0.01%
2022/12/05	20	71.90	20	71.80	73.60	0	7,726	0.00%
2022/12/02	0.1	71.60	1	71.70	72.10	-1	7,649	-0.01%
2022/11/30	1	71.50	0	0.00	71.60	1	7,637	0.01%
2022/11/25	1.1	71.05	0	0.00	71.00	1.1	7,622	0.01%
2022/11/24	100	72.20	100	72.20	72.10	0	7,618	0.00%
2022/11/21	0	70.80	0	0.00	70.50	0	7,604	0.00%
2022/11/17	10	70.15	0	0.00	70.90	10	7,510	0.13%
2022/11/16	5	71.60	0	0.00	71.30	5	7,410	0.07%
2022/11/15	10	72.10	0	0.00	72.40	10	7,344	0.14%
2022/11/14	2	71.53	3	72.30	73.00	-1	7,264	-0.01%
2022/11/11	0	0.00	1	70.50	70.50	-1	7,022	-0.01%
2022/11/10	1	68.10	0	0.00	68.10	1	6,978	0.01%
2022/11/07	1	67.70	0	0.00	67.90	1	7,224	0.01%
2022/11/04	1	66.50	1	66.50	66.70	0	7,204	0.00%
2022/11/03	1	66.70	0	0.00	66.80	1	7,201	0.01%
2022/11/02	0.1	67.00	0	0.00	67.30	0.1	7,170	0.00%
2022/10/31	2	67.00	0	0.00	68.40	2	7,068	0.03%
2022/10/28	2	67.70	1	68.30	67.70	1	7,089	0.01%
2022/10/26	1	68.00	0	0.00	68.30	1	7,178	0.01%
2022/10/25	3	68.50	0	0.00	68.80	3	7,310	0.04%
2022/10/24	5	69.30	5	69.30	69.30	0	7,399	0.00%
2022/10/21	1.1	69.03	0	0.00	68.80	1.1	7,461	0.01%
2022/10/20	1	69.20	0	0.00	70.00	1	7,496	0.01%
2022/10/18	3	70.50	0	0.00	70.70	3	7,313	0.04%
2022/10/17	1	71.20	0	0.00	71.30	1	7,241	0.01%
2022/10/14	1	72.50	0	0.00	72.50	1	7,234	0.01%
2022/10/13	2.1	72.61	0	0.00	72.50	2.1	7,278	0.03%
2022/10/12	3	73.20	0	0.00	73.80	3	7,305	0.04%
2022/10/07	4	75.13	0	0.00	74.80	4	7,235	0.06%
2022/10/05	1	76.70	0	0.00	76.20	1	7,215	0.01%
2022/10/04	0	0.00	5	76.00	76.20	-5	7,217	-0.07%
2022/10/03	2	75.50	6	75.62	74.20	-4	7,175	-0.06%
2022/09/26	13	76.45	10	76.50	76.50	3	7,296	0.04%
2022/09/22	4	77.43	0	0.00	79.00	4	7,377	0.05%
2022/09/12	0	80.50	0	0.00	80.80	0	6,924	0.00%
2022/09/02	5	78.00	0	0.00	77.90	5	6,956	0.07%
2022/09/01	2	77.70	0	0.00	78.10	2	6,962	0.03%
2022/08/31	0	79.00	0	0.00	79.30	0	6,922	0.00%
2022/08/30	1	77.90	0	0.00	78.60	1	6,873	0.01%
2022/08/29	0.4	78.40	0	0.00	78.30	0.4	6,888	0.01%
2022/08/24	0	0.00	5	78.30	78.40	-5	6,917	-0.07%
2022/08/23	2	78.50	0	0.00	78.30	2	7,039	0.03%
2022/08/22	0	0.00	1	79.20	79.50	-1	7,109	-0.01%
2022/08/18	0	0.00	1	78.90	79.00	-1	7,130	-0.01%
2022/08/16	5	78.10	6	76.82	78.40	-1	7,123	-0.01%
2022/08/15	20	78.13	1	77.90	77.80	19	7,028	0.27%
2022/08/12	1	80.90	0	0.00	80.90	1	6,884	0.01%
2022/08/10	0	81.10	0	0.00	81.50	0	7,124	0.00%
2022/08/09	0.1	80.40	0	0.00	80.50	0.1	7,300	0.00%
2022/08/08	0	0.00	1	79.70	79.70	-1	7,586	-0.01%
2022/08/04	2	79.10	2	78.50	78.30	0	7,636	0.00%
2022/08/03	2	78.00	2	78.30	78.50	0	7,635	0.00%
2022/08/02	2	77.95	2	78.30	78.70	0	7,614	0.00%
2022/08/01	16	77.21	0	0.00	78.40	16	7,546	0.21%
2022/07/29	0	84.60	0	0.00	84.60	0	7,400	0.00%
2022/07/28	0	83.80	1	83.90	84.40	-1	7,262	-0.01%
2022/07/19	1	81.40	0	0.00	81.10	1	7,122	0.01%
2022/07/18	5	79.00	0	0.00	80.70	5	7,182	0.07%
2022/07/14	0	80.30	1	80.20	80.30	-1	7,338	-0.01%
2022/07/13	0	0.00	4.5	79.22	79.20	-4.5	7,323	-0.06%
2022/07/12	2.1	76.98	0	0.00	76.80	2.1	7,326	0.03%
2022/07/08	10	76.76	0	0.00	76.20	10	7,356	0.14%
2022/07/07	0	0.00	0.6	77.50	77.50	-0.6	7,269	-0.01%
2022/07/06	9	76.13	2	76.70	75.00	7	7,233	0.10%
2022/07/05	1	80.50	1	80.30	79.50	0	7,190	0.00%
2022/07/01	0	0.00	15	79.70	79.30	-15	7,319	-0.20%
2022/06/30	0	79.80	1	79.80	79.80	-1	7,404	-0.01%
2022/06/29	0	0.00	2	80.00	80.10	-2	7,549	-0.03%
2022/06/28	1	81.40	0	0.00	80.90	1	7,659	0.01%
2022/06/24	20	80.00	0	0.00	80.40	20	7,870	0.25%
2022/06/23	2	79.70	2	79.40	80.00	0	7,891	0.00%
2022/06/22	0	0.00	2	79.30	79.40	-2	7,860	-0.03%
2022/06/21	0	0.00	4	80.40	80.60	-4	7,842	-0.05%
2022/06/20	13	78.85	0	0.00	78.90	13	7,806	0.17%
2022/06/17	4	79.40	0	0.00	81.00	4	7,831	0.05%
2022/06/16	0	79.80	0	0.00	79.80	0	7,752	0.00%
2022/06/15	0	0.00	2	80.00	80.00	-2	7,838	-0.03%
2022/06/14	0	0.00	2	79.90	79.90	-2	7,954	-0.03%
2022/06/13	16	78.94	1	78.70	79.30	15	8,014	0.19%
2022/06/09	1	80.50	0	0.00	80.60	1	8,023	0.01%
2022/06/08	1	81.00	2	80.90	80.20	-1	8,024	-0.01%
2022/06/07	0	0.00	1	80.10	80.00	-1	8,126	-0.01%
2022/06/02	3	79.80	0	0.00	79.10	3	8,344	0.04%
2022/06/01	4	80.40	0	0.00	79.90	4	8,428	0.05%
2022/05/31	1	78.60	2	79.85	79.60	-1	8,436	-0.01%
2022/05/30	0	0.00	1.1	78.09	79.10	-1.1	8,301	-0.01%
2022/05/27	0	0.00	0	77.40	77.20	0	8,252	0.00%
2022/05/26	10	76.50	1	76.20	76.70	9	8,252	0.11%
2022/05/24	1	75.00	0	0.00	75.00	1	8,479	0.01%
2022/05/23	2	75.55	0	0.00	75.50	2	8,400	0.02%
2022/05/20	5	74.56	0	0.00	74.50	5	8,389	0.06%
2022/05/19	0.2	74.75	0	0.00	75.10	0.2	8,312	0.00%
2022/05/18	1	75.00	0	0.00	75.70	1	8,208	0.01%
2022/05/17	5	75.44	1	75.90	75.40	4	8,051	0.05%
2022/05/16	10.1	77.29	5	76.50	76.40	5.1	7,882	0.06%
2022/05/13	1	81.50	0	0.00	82.10	1	7,582	0.01%
2022/05/12	1	82.00	0	0.00	82.10	1	7,552	0.01%
2022/05/06	0	85.50	0	0.00	85.60	0	7,668	0.00%
2022/05/05	0	0.00	1	86.10	85.50	-1	7,688	-0.01%
2022/04/27	0	0.00	1	83.30	83.00	-1	7,975	-0.01%
2022/04/20	1	84.40	0	0.00	85.80	1	7,859	0.01%
2022/04/18	1	85.00	0	0.00	85.20	1	7,809	0.01%
2022/04/14	1	86.01	0	0.00	85.60	1	7,872	0.01%
2022/04/13	0	87.70	0	0.00	87.70	0	7,858	0.00%
2022/04/11	0	0.00	3	86.40	85.60	-3	7,899	-0.04%
2022/04/08	0	0.00	2.6	85.70	85.90	-2.6	7,892	-0.03%
2022/04/07	2	85.90	0	0.00	86.00	2	7,870	0.03%
2022/04/06	0	0.00	2	86.95	87.00	-2	7,908	-0.03%
2022/04/01	3.1	86.73	0	0.00	86.50	3.1	8,054	0.04%
2022/03/31	2.1	88.85	1	88.90	88.30	1.1	7,848	0.01%
2022/03/30	6	89.42	2	90.10	89.60	4	7,671	0.05%
2022/03/29	10	91.30	10	91.30	91.30	0	7,505	0.00%
2022/03/25	1.1	91.12	3	91.10	91.50	-1.9	7,540	-0.03%
2022/03/23	0	92.20	0	0.00	92.70	0	7,703	0.00%
2022/03/22	15.1	91.17	5	91.40	91.40	10.1	7,769	0.13%
2022/03/18	2	92.15	1	92.60	92.50	1	7,772	0.01%
2022/03/17	0	0.00	3	92.53	92.40	-3	7,714	-0.04%
2022/03/15	1.2	91.00	0	0.00	91.00	1.2	7,586	0.02%
2022/03/14	2.1	91.66	1	91.90	92.00	1.1	7,617	0.01%
2022/03/11	0	0.00	1	92.80	92.00	-1	7,628	-0.01%
2022/03/10	0	0.00	1	92.60	92.60	-1	7,640	-0.01%
2022/03/08	1	89.00	0	0.00	89.60	1	7,500	0.01%
2022/03/07	2	90.40	0	0.00	90.90	2	7,381	0.03%
2022/03/04	0	92.90	0	0.00	92.90	0	7,407	0.00%
2022/02/25	60	92.60	0	0.00	92.90	60	7,351	0.82%
2022/02/24	3	92.83	0	0.00	91.90	3	7,291	0.04%
2022/02/22	1	93.40	0	0.00	94.80	1	7,251	0.01%
2022/02/21	0	94.70	0	0.00	94.70	0	7,214	0.00%
2022/02/16	0	93.40	0	0.00	93.40	0	7,718	0.00%
2022/02/15	0.1	92.50	1	92.20	92.40	-1	7,737	-0.01%
2022/02/14	17.1	92.25	0	0.00	92.60	17.1	7,744	0.22%
2022/02/11	1	93.60	1.2	93.62	93.80	-0.2	7,869	0.00%
2022/02/10	2	94.50	0	0.00	95.00	2	7,888	0.03%
2022/02/09	0	0.00	4	95.65	95.70	-4	7,903	-0.05%
2022/02/07	0	0.00	1	93.80	93.70	-1	7,801	-0.01%
2022/01/26	1	92.60	0	0.00	92.90	1	7,746	0.01%
2022/01/25	3	92.37	3.5	92.26	93.00	-0.4	7,756	-0.01%
2022/01/21	0.1	92.40	0	0.00	92.90	0.1	7,617	0.00%
2022/01/20	1.1	92.91	1	92.90	92.80	0.1	7,494	0.00%
2022/01/19	2.2	93.06	1	93.10	93.40	1.2	7,398	0.02%
2022/01/18	0	0.00	1	93.80	93.40	-1	7,371	-0.01%
2022/01/14	1	92.20	0	0.00	92.50	1	7,282	0.01%
2022/01/12	0	0.00	1	91.80	91.90	-1	7,196	-0.01%
2022/01/11	1	91.52	0	0.00	92.10	1	7,183	0.01%
2022/01/10	0	0.00	1	93.10	92.50	-1	7,108	-0.01%
2022/01/07	0	0.00	1	92.50	93.00	-1	7,097	-0.01%
2022/01/05	0	0.00	1	93.50	93.50	-1	6,993	-0.01%
2022/01/04	1	92.90	0.1	93.30	93.50	0.9	6,997	0.01%
2021/12/30	3	95.16	1	95.10	94.70	2	6,892	0.03%
2021/12/28	1	94.10	4	93.70	94.70	-3	6,688	-0.04%
2021/12/24	0	0.00	1	90.40	90.50	-1	6,430	-0.02%
2021/12/23	1	89.80	0	0.00	90.30	1	6,459	0.02%
2021/12/21	0	89.20	2	88.90	89.30	-2	6,476	-0.03%
2021/12/20	1	88.10	10	88.39	87.80	-9	6,421	-0.14%
2021/12/17	1	89.10	0	0.00	88.90	1	6,429	0.02%
2021/12/16	10	90.10	0	0.00	90.10	10	6,493	0.15%
2021/12/14	0	88.80	1	89.00	89.30	-1	6,669	-0.01%
2021/12/13	1	88.80	0	0.00	88.70	1	6,598	0.02%
2021/12/08	0	0.00	1	88.50	88.40	-1	6,494	-0.02%
2021/12/03	2	88.30	3	88.05	87.80	-1	6,465	-0.02%
2021/12/01	0	87.80	0	0.00	87.90	0	6,352	0.00%
2021/11/30	2	85.90	0	0.00	85.90	2	6,298	0.03%
2021/11/25	0	0.00	2	87.90	88.00	-2	6,188	-0.03%
2021/11/23	0	0.00	12	87.07	87.60	-12	6,215	-0.19%
2021/11/22	0	86.50	0	0.00	86.50	0	6,165	0.00%
2021/11/19	4.1	87.27	0	0.00	86.90	4.1	6,152	0.07%
2021/11/18	3	88.00	3	88.30	88.30	0	6,090	0.00%
2021/11/17	4	88.05	0	0.00	88.50	4	6,087	0.07%
2021/11/16	0	0.00	1	88.00	88.60	-1	6,057	-0.02%
2021/11/15	7	86.19	13	85.85	86.00	-6	5,885	-0.10%
2021/11/12	0	0.00	2	83.20	83.00	-2	5,764	-0.03%
2021/11/10	4	82.65	6	83.00	82.80	-2	5,945	-0.03%
2021/11/09	0	0.00	1	80.90	81.10	-1	5,960	-0.02%
2021/11/08	1	81.20	2	80.50	81.50	-1	5,963	-0.02%
2021/11/05	0	0.00	1	79.80	80.00	-1	5,955	-0.02%
2021/11/04	0	0.00	1	79.50	79.70	-1	5,942	-0.02%
2021/11/03	1	78.80	0	0.00	79.10	1	5,985	0.02%
2021/11/02	0	79.00	1	79.10	79.20	-1	6,033	-0.02%
2021/11/01	0	0.00	6	78.70	78.50	-6	6,062	-0.10%
2021/10/29	1	77.80	0	0.00	78.00	1	6,258	0.02%
2021/10/26	0	0.00	8	78.88	79.20	-8	6,656	-0.12%
2021/10/22	0	0.00	8	78.50	78.30	-8	6,850	-0.12%
2021/10/21	2	78.29	0	0.00	77.90	2	7,033	0.03%
2021/10/15	0	0.00	0	78.80	78.40	0	7,969	0.00%
2021/10/14	0	0.00	1	78.80	78.90	-1	8,014	-0.01%
2021/10/13	0	0.00	10	77.40	77.40	-10	8,055	-0.12%
2021/10/08	0	0.00	1	78.60	78.50	-1	8,193	-0.01%
2021/10/07	0	0.00	1	78.90	78.10	-1	8,317	-0.01%
2021/10/06	0	0.00	0.3	77.30	77.50	-0.3	8,332	0.00%
2021/10/04	0	77.30	1	77.30	77.30	-1	8,509	-0.01%
2021/10/01	2	76.90	1.1	77.00	77.00	0.9	8,569	0.01%
2021/09/30	1	76.20	0	0.00	77.50	1	8,565	0.01%
2021/09/29	1	76.40	0.2	77.20	76.70	0.8	8,640	0.01%
2021/09/28	0	0.00	0.3	77.80	77.50	-0.3	8,704	0.00%
2021/09/24	2	79.55	0	0.00	78.40	2	8,891	0.02%
2021/09/23	0.8	78.73	2.3	79.00	79.50	-1.6	8,853	-0.02%
2021/09/22	0	78.40	2	77.70	78.40	-2	8,773	-0.02%
2021/09/17	0	76.20	1	77.00	77.90	-1	8,694	-0.01%
2021/09/13	0	74.90	0	0.00	75.20	0	9,109	0.00%
2021/09/10	3.1	74.43	0	0.00	74.90	3.1	9,193	0.03%
2021/09/09	21	75.60	0	0.00	76.00	21	9,279	0.23%
2021/09/03	1	77.40	0	0.00	77.40	1	9,797	0.01%
2021/09/01	1	77.90	0	0.00	78.00	1	10,141	0.01%
2021/08/30	0	0.00	1	77.30	77.50	-1	10,180	-0.01%
2021/08/26	0	0.00	0.5	76.50	76.30	-0.5	10,407	0.00%
2021/08/23	0.3	76.30	1	76.40	75.90	-0.7	10,719	-0.01%
2021/08/20	0	0.00	20	75.90	75.60	-20	10,840	-0.18%
2021/08/18	3	74.30	6	74.55	75.20	-3	11,484	-0.03%
2021/08/17	1	73.30	1	74.50	73.70	0	11,478	0.00%
2021/08/16	2	72.95	0	0.00	73.20	2	11,444	0.02%
2021/08/13	0.6	74.18	0	0.00	73.70	0.6	11,420	0.00%
2021/08/12	1	75.80	2	76.00	76.00	-1	11,377	-0.01%
2021/08/11	1	76.50	14	76.47	76.40	-13	11,433	-0.11%
2021/08/10	0	0.00	8	76.95	77.10	-8	11,563	-0.07%
2021/08/09	3	76.97	2	76.80	77.50	1	11,738	0.01%
2021/08/06	0	0.00	2	76.40	77.10	-2	11,850	-0.02%
2021/08/05	1	76.30	0	0.00	76.40	1	12,015	0.01%
2021/08/04	1	76.50	0	0.00	76.20	1	12,291	0.01%
2021/08/03	2	76.90	0	0.00	77.40	2	12,231	0.02%
2021/08/02	0	77.80	1	78.00	78.00	-1	12,165	-0.01%
2021/07/30	0.1	78.10	0	0.00	77.30	0.1	12,196	0.00%
2021/07/28	1	79.00	0	0.00	79.00	1	12,184	0.01%
2021/07/27	1	80.00	0	0.00	80.40	1	12,188	0.01%
2021/07/26	17.1	81.16	1	81.00	80.90	16.1	12,102	0.13%
2021/07/23	8.2	89.49	2	89.30	89.40	6.2	11,689	0.05%
2021/07/21	2	89.95	0.1	90.30	90.30	1.9	11,469	0.02%
2021/07/20	0	0.00	1	90.70	91.00	-1	11,325	-0.01%
2021/07/19	11	90.00	0.1	90.60	90.70	10.9	11,315	0.10%
2021/07/14	0	0.00	1	91.10	89.90	-1	11,334	-0.01%
2021/07/13	1	91.50	0	0.00	91.80	1	11,261	0.01%
2021/07/09	0	0.00	2	90.50	90.50	-2	11,276	-0.02%
2021/07/08	0	0.00	1	90.30	90.60	-1	11,313	-0.01%
2021/07/07	0	0.00	116	89.74	89.50	-116	11,381	-1.02%	大賣/鉅額交易
2021/07/06	0	0.00	299	90.37	89.50	-299	11,376	-2.63%	大賣/鉅額交易
2021/07/05	0	0.00	3	90.50	90.20	-3	11,361	-0.03%
2021/07/01	0	0.00	10	88.39	88.20	-10	11,283	-0.09%
2021/06/29	1	87.10	0	0.00	86.90	1	11,209	0.01%
2021/06/25	1	86.60	0	0.00	87.30	1	11,570	0.01%
2021/06/24	0.2	86.90	0	0.00	86.80	0.2	11,637	0.00%
2021/06/22	0.1	86.30	0	0.00	86.20	0.1	11,458	0.00%
2021/06/18	5	87.22	2	87.20	87.00	3	11,370	0.03%
2021/06/17	2	87.30	1	86.80	87.60	1	11,245	0.01%
2021/06/15	4	87.10	1	87.60	87.10	3	11,287	0.03%
2021/06/10	1	85.60	0	0.00	85.10	1	11,254	0.01%
2021/06/09	3	85.37	2	85.65	85.10	1	11,197	0.01%
2021/06/08	6.1	86.79	0	0.00	86.70	6.1	11,121	0.05%
2021/06/04	3	87.03	0	0.00	87.10	3	11,104	0.03%
2021/06/02	64	89.67	0	0.00	88.40	64	11,093	0.58%
2021/06/01	1	89.90	0	0.00	89.90	1	11,019	0.01%
2021/05/31	127	89.20	0	0.00	89.70	127	11,062	1.15%	大買/鉅額交易
2021/05/28	230	87.58	0	0.00	87.90	230	11,048	2.08%	大買/鉅額交易
2021/05/27	1	86.80	1	86.80	87.40	0	10,966	0.00%
2021/05/26	1	87.00	0	0.00	87.20	1	10,593	0.01%
2021/05/24	1	87.90	1	88.30	87.90	0	10,469	0.00%
2021/05/21	1	88.50	0	0.00	88.80	1	10,477	0.01%
2021/05/20	1	88.90	0	0.00	88.40	1	10,473	0.01%
2021/05/18	1	89.50	0	0.00	90.00	1	10,478	0.01%
2021/05/17	1	88.00	1	87.50	88.30	0	10,558	0.00%
2021/05/14	0	0.00	1	92.80	90.30	-1	10,414	-0.01%
2021/05/12	1	85.50	0	0.00	87.90	1	10,164	0.01%
2021/05/07	30	94.70	0	0.00	95.40	30	10,007	0.30%
2021/05/06	2	93.00	0	0.00	93.00	2	10,012	0.02%
2021/05/04	1	94.70	0	0.00	94.30	1	9,895	0.01%
2021/05/03	1	96.30	0	0.00	96.20	1	9,850	0.01%
2021/04/29	1	98.10	1	98.00	98.40	0	9,793	0.00%
2021/04/27	1	97.70	0	0.00	97.40	1	9,875	0.01%
2021/04/23	0	0.00	1	97.50	97.60	-1	9,893	-0.01%
2021/04/21	5	97.80	5	97.80	97.80	0	9,885	0.00%
2021/04/20	1	98.40	1	98.00	98.00	0	9,976	0.00%
2021/04/16	2	96.80	5	96.82	97.90	-3	10,011	-0.03%
2021/04/14	0	0.00	1	95.60	96.00	-1	10,014	-0.01%
2021/04/13	3	96.03	1	95.90	95.90	2	10,058	0.02%
2021/04/12	3	97.67	0	0.00	97.40	3	10,139	0.03%
2021/04/09	0	0.00	1	97.90	97.90	-1	10,199	-0.01%
2021/04/08	0	0.00	0.5	99.10	98.80	-0.5	10,104	0.00%
2021/04/07	0	0.00	1	99.00	99.00	-1	10,058	-0.01%
2021/04/01	0	0.00	3	100.00	99.00	-3	10,014	-0.03%
2021/03/31	10	100.17	9	99.82	98.00	1	9,944	0.01%
2021/03/30	0	0.00	5	99.00	99.00	-5	9,625	-0.05%
2021/03/29	1	98.00	4.4	97.77	98.00	-3.4	9,494	-0.04%
2021/03/26	0	0.00	1	94.20	94.00	-1	9,377	-0.01%
2021/03/25	1	92.80	0	0.00	93.00	1	9,391	0.01%
2021/03/24	10	93.70	10.2	93.70	93.70	-0.2	9,444	0.00%
2021/03/23	1.2	93.90	11.1	94.34	93.40	-9.9	9,436	-0.10%
2021/03/22	0	90.60	1	90.80	90.80	-1	9,384	-0.01%
2021/03/19	1	89.40	0.6	90.20	89.40	0.4	9,490	0.00%
2021/03/18	3	91.23	1	92.80	91.50	2	9,412	0.02%
2021/03/17	1	88.50	0.6	88.60	88.60	0.4	9,292	0.00%
2021/03/16	0	0.00	61	89.49	89.50	-61	9,331	-0.65%
2021/03/15	0	0.00	1	89.00	88.90	-1	9,314	-0.01%
2021/03/12	0	0.00	2.1	87.88	88.50	-2.1	9,404	-0.02%
2021/03/09	3	84.30	0	0.00	85.50	3	9,543	0.03%
2021/03/08	1.6	85.65	0.9	85.00	85.00	0.7	9,506	0.01%
2021/03/05	0	0.00	0.3	85.50	85.50	-0.3	9,449	0.00%
2021/03/04	3	85.00	0	0.00	85.20	3	9,598	0.03%
2021/03/02	0	0.00	2	86.20	86.00	-2	9,484	-0.02%
2021/02/26	1	84.90	0	0.00	85.00	1	9,466	0.01%
2021/02/25	0	87.00	0	0.00	87.00	0	9,354	0.00%
2021/02/24	0	0.00	1	85.90	85.50	-1	9,362	-0.01%
2021/02/23	0.1	86.60	1	87.00	86.70	-0.9	9,288	-0.01%
2021/02/22	6	87.32	0	0.00	87.30	6	9,305	0.06%
2021/02/19	4	87.38	0	0.00	88.20	4	9,357	0.04%
2021/02/18	10	88.60	6	88.53	88.90	4	9,557	0.04%
2021/02/17	0	0.00	1	88.60	88.70	-1	9,739	-0.01%
2021/02/05	0	0.00	1	85.60	85.10	-1	9,556	-0.01%
2021/02/02	0.6	84.63	1	83.50	84.60	-0.4	9,766	0.00%
2021/02/01	0	0.00	0.4	82.30	82.50	-0.4	9,634	0.00%
2021/01/26	8	83.50	4	83.20	83.00	4	9,472	0.04%
2021/01/25	2	83.50	0	0.00	84.30	2	9,428	0.02%
2021/01/22	1	82.40	2	82.35	82.40	-1	9,397	-0.01%
2021/01/20	0	81.20	0	0.00	81.20	0	9,356	0.00%
2021/01/18	1	82.80	1.6	82.97	83.20	-0.6	9,152	-0.01%
2021/01/15	2	86.30	0	0.00	85.00	2	9,070	0.02%
2021/01/14	1	86.49	0.5	85.80	85.60	0.5	9,068	0.01%
2021/01/13	5	85.88	0.7	86.30	86.10	4.3	9,146	0.05%
2021/01/12	0	0.00	1	84.90	84.90	-1	8,981	-0.01%
2021/01/08	1	84.50	0	0.00	84.60	1	8,867	0.01%
2020/12/31	0	0.00	1	80.90	80.90	-1	8,497	-0.01%
2020/12/30	0	0.00	3	80.80	81.00	-3	8,578	-0.03%
2020/12/28	0	0.00	1	80.40	80.90	-1	8,742	-0.01%
2020/12/24	2	78.75	0	0.00	78.80	2	8,771	0.02%
2020/12/23	0	0.00	1	78.90	79.00	-1	8,847	-0.01%
2020/12/21	0	79.50	1	79.40	79.50	-1	8,970	-0.01%
2020/12/18	0	0.00	2	79.45	78.90	-2	8,955	-0.02%
2020/12/17	1.2	78.05	0	0.00	77.70	1.2	8,897	0.01%
2020/12/16	0	78.30	1	78.30	78.90	-1	8,902	-0.01%
2020/12/15	4	78.30	1	77.40	77.60	3	8,883	0.03%
2020/12/11	1	81.20	2	81.30	81.10	-1	8,842	-0.01%
2020/12/09	1	81.80	0	0.00	81.90	1	8,812	0.01%
2020/12/08	10	81.40	0	0.00	81.90	10	8,816	0.11%
2020/12/07	3	81.00	7	81.19	81.40	-4	8,781	-0.05%
2020/12/04	0	0.00	3	78.53	79.00	-3	8,731	-0.03%
2020/12/03	2	77.50	3	77.77	77.40	-1	8,758	-0.01%
2020/12/02	0	0.00	3	77.87	77.80	-3	8,777	-0.03%
2020/11/30	3	77.17	1	76.60	77.00	2	9,025	0.02%
2020/11/27	1	77.20	1	77.70	77.70	0	8,910	0.00%
2020/11/26	2	77.35	1	77.90	77.70	1	9,030	0.01%
2020/11/25	0	0.00	2	77.45	77.50	-2	9,185	-0.02%
2020/11/24	5	77.20	5	77.50	77.40	0	9,343	0.00%
2020/11/23	1	77.30	1	77.30	77.50	0	9,412	0.00%
2020/11/20	0	76.50	2	76.20	76.50	-2	9,474	-0.02%
2020/11/19	0	0.00	1	76.50	76.50	-1	9,607	-0.01%
2020/11/18	5	76.18	0	0.00	76.30	5	9,611	0.05%
2020/11/17	11.2	75.29	4	75.90	75.60	7.2	9,711	0.07%
2020/11/16	4	75.45	0	0.00	76.10	4	9,609	0.04%
2020/11/13	8	71.08	0	0.00	71.50	8	9,399	0.09%
2020/11/12	0	0.00	1	71.90	71.10	-1	9,508	-0.01%
2020/11/11	1	71.70	0	0.00	71.60	1	9,776	0.01%
2020/11/09	0.2	73.90	0	0.00	74.00	0.2	10,186	0.00%
2020/11/05	0	0.00	1	73.40	72.70	-1	10,177	-0.01%
2020/10/23	3	71.63	0	0.00	71.70	3	11,849	0.03%
2020/10/20	2	73.70	0	0.00	73.20	2	12,033	0.02%
2020/10/19	2	73.40	0	0.00	73.20	2	12,131	0.02%
2020/10/15	0	74.10	0	0.00	74.10	0	12,446	0.00%
2020/10/12	1	73.50	0	0.00	73.30	1	12,524	0.01%
2020/09/28	10	74.20	10	74.20	74.20	0	12,869	0.00%
2020/09/25	0	0.00	4	73.60	73.40	-4	12,891	-0.03%
2020/09/24	3	73.93	0	0.00	73.00	3	12,957	0.02%
2020/09/22	0	0.00	1	75.30	75.60	-1	12,953	-0.01%
2020/09/21	15	76.30	15	76.30	76.30	0	12,971	0.00%
2020/09/18	20	78.20	4	78.20	78.10	16	12,990	0.12%
2020/09/17	0	0.00	1	78.80	78.60	-1	12,934	-0.01%
2020/09/15	0	0.00	2	77.90	78.30	-2	12,879	-0.02%
2020/09/14	1	77.80	1	78.10	78.10	0	13,055	0.00%
2020/09/11	0	0.00	0.1	76.50	76.40	-0.1	13,037	0.00%
2020/09/10	5	75.78	0	0.00	75.90	5	13,027	0.04%
2020/09/09	1	73.30	0	0.00	74.40	1	12,966	0.01%
2020/09/08	0	0.00	1	74.50	74.90	-1	12,882	-0.01%
2020/09/07	1	75.80	0	0.00	75.60	1	12,933	0.01%
2020/09/02	1	77.40	0	0.00	77.80	1	12,886	0.01%
2020/09/01	1	77.70	0.1	78.00	77.90	0.9	13,030	0.01%
2020/08/31	3	77.27	0	0.00	77.00	3	12,903	0.02%
2020/08/28	21	77.64	0	0.00	77.20	21	12,954	0.16%
2020/08/27	5	78.00	40	78.45	78.50	-35	12,852	-0.27%
2020/08/26	42	79.86	1	79.10	79.10	41	12,768	0.32%
2020/08/20	0	0.00	9	78.00	78.90	-9	12,806	-0.07%
2020/08/19	1	83.00	1	83.40	81.50	0	12,699	0.00%
2020/08/18	20	82.30	0	0.00	82.20	20	12,622	0.16%
2020/08/17	1	82.20	6	83.35	84.30	-5	12,514	-0.04%
2020/08/14	4	81.25	44	80.88	81.00	-40	12,346	-0.32%
2020/08/13	0	0.00	1	75.00	75.00	-1	11,773	-0.01%
2020/08/12	3	74.30	0	0.00	74.20	3	12,023	0.02%
2020/08/11	4	75.75	1	75.80	75.30	3	12,153	0.02%
2020/08/10	1	76.50	0	0.00	76.30	1	12,249	0.01%
2020/08/06	0	0.00	1	77.60	76.20	-1	12,168	-0.01%
2020/08/05	17	75.55	0	0.00	77.40	17	12,172	0.14%
2020/08/04	6	74.80	1	74.40	75.30	5	12,104	0.04%
2020/08/03	28	73.71	0	0.00	73.60	28	12,008	0.23%
2020/07/31	1	82.50	0	0.00	81.80	1	11,533	0.01%
2020/07/30	1	81.80	0	0.00	82.10	1	11,323	0.01%
2020/07/29	1	80.80	0	0.00	80.60	1	11,158	0.01%
2020/07/28	2	79.70	0	0.00	79.70	2	11,103	0.02%
2020/07/27	0	0.00	1	81.10	79.80	-1	11,094	-0.01%
2020/07/24	5	80.82	0	0.00	79.90	5	11,074	0.05%
2020/07/23	4	82.05	0	0.00	82.00	4	11,013	0.04%
2020/07/21	2	79.90	0	0.00	79.90	2	10,836	0.02%
2020/07/20	0	78.80	2	78.80	79.00	-2	10,695	-0.02%
2020/07/17	0	0.00	1	79.20	78.00	-1	10,651	-0.01%
2020/07/16	0	0.00	1	78.20	78.00	-1	10,654	-0.01%
2020/07/15	2	78.75	1	79.10	78.70	1	10,686	0.01%
2020/07/14	0	77.30	10	77.70	77.50	-10	10,707	-0.09%
2020/07/13	0	0.00	2	77.50	77.80	-2	10,794	-0.02%
2020/07/08	0	0.00	1	76.50	76.70	-1	10,724	-0.01%
2020/07/07	3	75.90	0	0.00	75.80	3	10,542	0.03%
2020/07/06	2	75.00	0	0.00	75.40	2	10,463	0.02%
2020/07/02	0	0.00	61	72.57	72.60	-61	10,430	-0.58%
2020/07/01	1	71.50	0	0.00	71.60	1	10,495	0.01%
2020/06/29	1	70.60	0	0.00	70.90	1	10,495	0.01%
2020/06/24	4	70.98	0	0.00	70.90	4	10,487	0.04%
2020/06/22	0	70.00	1	70.00	70.00	-1	10,517	-0.01%
2020/06/15	0	67.00	16	67.08	67.00	-16	10,757	-0.15%
2020/06/12	21	68.09	3	67.90	67.80	18	10,815	0.17%
2020/06/11	0	0.00	5	69.70	69.70	-5	10,837	-0.05%
2020/06/10	1	70.00	5	69.80	69.80	-4	10,951	-0.04%
2020/06/08	1	69.70	1	70.00	70.80	0	11,108	0.00%
2020/06/05	1	71.70	0	0.00	72.00	1	10,854	0.01%
2020/06/04	13	71.71	3	71.07	71.50	10	10,875	0.09%
2020/06/01	1	69.60	0	0.00	69.90	1	10,659	0.01%
2020/05/28	0	0.00	1	69.70	69.50	-1	10,309	-0.01%
2020/05/26	0	0.00	11	69.42	69.50	-11	10,280	-0.11%
2020/05/22	2	68.95	0	0.00	68.70	2	10,230	0.02%
2020/05/21	1	69.30	1	69.50	69.80	0	10,199	0.00%
2020/05/20	1	68.69	5	68.70	68.30	-4	10,018	-0.04%
2020/05/19	6	68.37	0	0.00	68.30	6	9,918	0.06%
2020/05/18	0	66.40	0	0.00	66.50	0	9,645	0.00%
2020/05/14	0	0.00	20	64.90	65.00	-20	9,430	-0.21%
2020/05/13	2	65.30	0	0.00	65.50	2	9,406	0.02%
2020/05/11	0	0.00	1	66.00	65.90	-1	9,301	-0.01%
2020/05/08	11	65.85	0	0.00	64.90	11	9,201	0.12%
2020/05/05	1	64.00	0	0.00	64.00	1	9,102	0.01%
2020/05/04	2	63.95	0	0.00	64.00	2	9,112	0.02%
2020/04/30	0	0.00	2	64.60	64.90	-2	9,065	-0.02%
2020/04/29	0	0.00	0.3	63.30	63.20	-0.3	9,024	0.00%
2020/04/27	40	62.55	0	0.00	62.50	40	9,240	0.43%
2020/04/20	0	63.10	0	0.00	63.10	0	9,255	0.00%
2020/04/17	1	63.00	0	0.00	62.80	1	9,213	0.01%
2020/04/16	5	63.40	3	63.07	63.10	2	9,151	0.02%
2020/04/14	0	63.40	0	0.00	63.70	0	8,926	0.00%
2020/04/10	10	61.80	10	61.80	61.80	0	9,146	0.00%
2020/04/09	2	64.50	0	0.00	61.80	2	9,205	0.02%
2020/04/07	1	62.50	0	0.00	62.80	1	9,098	0.01%
2020/04/06	4	62.80	0	0.00	62.80	4	8,983	0.04%
2020/03/31	2	61.40	2	61.20	60.20	0	8,770	0.00%
2020/03/27	0	0.00	1	60.80	60.20	-1	8,675	-0.01%
2020/03/26	3	59.73	2	59.80	60.10	1	8,689	0.01%
2020/03/25	4	59.95	3	59.90	59.60	1	8,803	0.01%
2020/03/19	1	51.00	5	52.78	51.70	-4	8,766	-0.05%
2020/03/18	1	55.00	27	56.00	55.00	-26	8,620	-0.30%
2020/03/16	1	58.00	0	0.00	57.30	1	8,356	0.01%
2020/03/13	2	55.50	2	60.20	60.60	0	8,140	0.00%
2020/03/12	2	59.00	0	59.00	58.80	2	7,817	0.03%
2020/03/06	2	61.85	0	0.00	61.80	2	7,573	0.03%
2020/03/02	2	60.20	0	0.00	61.60	2	7,753	0.03%
2020/02/26	1	62.70	0	0.00	62.60	1	7,887	0.01%
2020/02/24	2	62.20	0	0.00	63.00	2	8,062	0.02%
2020/02/21	0	0.00	9	62.88	63.00	-9	8,147	-0.11%
2020/02/19	2	63.20	5	63.30	63.30	-3	8,435	-0.04%
2020/02/18	2	62.50	0	0.00	63.10	2	8,596	0.02%
2020/02/17	1	63.50	0	0.00	63.60	1	9,024	0.01%
2020/02/14	3	64.33	1	64.50	64.00	2	9,045	0.02%
2020/02/13	3	64.50	10	64.60	64.80	-7	9,068	-0.08%
2020/02/12	1	63.80	0	0.00	64.30	1	9,120	0.01%
2020/02/10	3	63.43	0	0.00	63.50	3	9,239	0.03%
2020/02/07	1	63.00	0	0.00	63.70	1	9,349	0.01%
2020/02/06	3	63.03	0	0.00	63.50	3	9,619	0.03%
2020/02/05	3	61.83	0	0.00	62.20	3	9,853	0.03%
2020/02/03	1	61.20	1	61.10	61.10	0	9,921	0.00%
2020/01/31	2	62.20	1	62.00	62.00	1	9,829	0.01%
2020/01/30	3	62.46	3	61.77	61.60	0	9,859	0.00%
2020/01/20	3	65.00	0	64.90	65.00	3	9,649	0.03%
2019/12/25	0	0.00	3	64.50	64.20	-3	11,349	-0.03%
2019/12/23	1	64.00	4	64.15	64.20	-3	11,380	-0.03%
2019/12/19	2	63.55	8	63.91	64.20	-6	11,254	-0.05%
2019/12/18	2	62.70	1	62.80	62.90	1	11,153	0.01%
2019/12/05	3	61.00	0	0.00	61.20	3	10,704	0.03%
2019/12/02	4	59.80	18	59.93	60.70	-14	10,583	-0.13%
2019/11/28	2	61.00	0	0.00	61.10	2	10,377	0.02%
2019/11/26	20	62.30	3	62.10	62.20	17	10,201	0.17%
2019/11/22	0	0.00	5	63.48	63.20	-5	9,882	-0.05%
2019/11/21	1	62.50	0	0.00	62.60	1	9,740	0.01%
2019/11/20	2	63.80	0	0.00	63.50	2	9,635	0.02%
2019/11/19	3	63.70	0	0.00	63.50	3	9,517	0.03%
2019/11/18	0	63.00	0	0.00	63.20	0	9,345	0.00%
2019/11/15	0	0.00	2	63.30	62.80	-2	9,246	-0.02%
2019/11/14	6	62.58	35	63.30	63.10	-29	9,077	-0.32%
2019/11/12	1	61.00	0	0.00	61.00	1	8,613	0.01%
2019/11/05	11	62.40	9	62.59	62.40	2	8,452	0.02%
2019/11/04	36	60.97	13	60.98	61.20	23	8,223	0.28%
2019/11/01	0	0.00	2	59.30	59.90	-2	8,014	-0.02%
2019/10/31	1	58.80	0	0.00	58.50	1	7,970	0.01%
2019/10/30	0	0.00	10	58.20	58.40	-10	8,009	-0.12%
2019/10/25	0	0.00	1	58.00	58.10	-1	8,021	-0.01%
2019/10/24	0	0.00	33	57.61	58.00	-33	8,000	-0.41%
2019/10/23	0	0.00	1	57.90	58.20	-1	7,919	-0.01%
2019/10/22	11.1	57.59	9	57.23	58.00	2.1	7,751	0.03%
2019/10/21	30	55.40	4	55.98	56.40	26	7,474	0.35%
2019/10/18	18	54.62	12	54.57	54.40	6	7,236	0.08%
2019/10/17	6	54.02	1	54.90	54.20	5	6,944	0.07%
2019/10/16	0	54.40	0	0.00	54.30	0	6,727	0.00%
2019/10/15	2	53.95	0	0.00	54.00	2	6,622	0.03%
2019/10/14	3	54.40	0	0.00	53.90	3	6,555	0.05%
2019/10/09	1	54.50	0	0.00	54.40	1	6,435	0.02%
2019/10/07	1	55.10	1	54.40	54.40	0	6,367	0.00%
2019/10/03	2	54.10	0	0.00	54.40	2	6,309	0.03%
2019/10/02	3	55.27	0	0.00	55.20	3	6,159	0.05%
2019/09/27	0	56.60	0	0.00	56.60	0	6,024	0.00%
2019/09/26	0	57.40	0	0.00	57.40	0	6,021	0.00%
2019/09/25	1	57.01	0	0.00	57.20	1	6,014	0.02%
2019/09/24	0	57.50	0	0.00	57.50	0	6,047	0.00%
2019/09/23	11	57.80	28	57.82	57.80	-17	5,948	-0.29%
2019/09/20	0	56.70	0	0.00	56.80	0	5,874	0.00%
2019/09/19	0	56.30	1	56.20	56.20	-1	5,878	-0.02%
2019/09/18	0	56.60	1	56.20	56.60	-1	5,935	-0.02%
2019/09/17	0	56.40	0	0.00	56.40	0	5,964	0.00%
2019/09/16	10	56.70	10	56.70	56.70	0	6,073	0.00%
2019/09/12	0	56.60	4	56.80	56.50	-4	6,172	-0.06%
2019/09/11	0	56.50	0	0.00	56.50	0	6,250	0.00%
2019/09/10	1	56.00	0	0.00	56.20	1	6,243	0.02%
2019/09/09	0	56.20	0	0.00	56.10	0	6,240	0.00%
2019/09/02	1	56.50	0	0.00	55.90	1	6,405	0.02%
2019/08/26	1	54.90	0	0.00	55.00	1	6,462	0.02%
2019/08/22	8	55.70	0	0.00	55.60	8	6,503	0.12%
2019/08/19	0	0.00	2	56.20	56.10	-2	6,557	-0.03%
2019/08/16	4	56.10	0	0.00	56.10	4	6,551	0.06%
2019/08/15	4	55.75	0	0.00	56.20	4	6,490	0.06%
2019/08/14	1	55.80	0	0.00	56.30	1	6,465	0.02%
2019/08/13	0	0.00	1	53.80	54.00	-1	6,327	-0.02%
2019/08/12	0	0.00	3	54.30	54.50	-3	6,352	-0.05%
2019/08/08	2	54.10	0	0.00	54.50	2	6,385	0.03%
2019/08/07	5	53.90	0	0.00	53.80	5	6,468	0.08%
2019/08/06	0	0.00	9	52.86	53.50	-9	6,473	-0.14%
2019/08/05	0	0.00	2	54.00	53.90	-2	6,463	-0.03%
2019/08/02	6	54.92	0	0.00	54.90	6	6,399	0.09%
2019/08/01	3	56.37	0	0.00	56.00	3	6,318	0.05%
2019/07/30	4	58.05	4	57.90	57.90	0	6,215	0.00%
2019/07/29	6	57.90	0	0.00	57.90	6	6,222	0.10%
2019/07/26	3	61.53	8	61.50	61.50	-5	6,096	-0.08%
2019/07/25	1	61.50	0	0.00	61.50	1	6,011	0.02%
2019/07/24	2	61.00	0	0.00	61.00	2	5,977	0.03%
2019/07/23	3	61.07	0	0.00	61.10	3	5,958	0.05%
2019/07/18	2	61.50	0	0.00	61.60	2	5,943	0.03%
2019/07/16	0	0.00	1	62.00	61.90	-1	5,960	-0.02%
2019/07/09	1	60.20	1	60.10	60.10	0	6,332	0.00%
2019/06/27	0	0.00	1	61.00	61.20	-1	6,518	-0.02%
2019/06/24	0	0.00	2	61.10	60.70	-2	6,463	-0.03%
2019/06/19	1	60.10	0	0.00	60.30	1	6,275	0.02%
2019/06/17	0	59.10	0	0.00	59.10	0	6,266	0.00%
2019/06/14	0	0.00	1	59.10	59.00	-1	6,261	-0.02%
2019/06/13	0	0.00	1	59.70	60.00	-1	6,273	-0.02%
2019/06/12	0	0.00	2	59.95	60.00	-2	6,319	-0.03%
2019/06/11	1	59.60	0	0.00	59.60	1	6,289	0.02%
2019/06/05	0	0.00	5	58.50	58.30	-5	6,204	-0.08%
2019/06/04	0	0.00	10	58.00	57.90	-10	6,223	-0.16%
2019/06/03	1	58.70	0	0.00	58.50	1	6,265	0.02%
2019/05/31	0	0.00	8	58.66	58.90	-8	6,283	-0.13%
2019/05/30	5	56.60	0	0.00	56.70	5	6,173	0.08%
2019/05/29	2	56.50	0	0.00	56.40	2	6,221	0.03%
2019/05/24	1	55.80	0	0.00	55.70	1	6,214	0.02%
2019/05/23	1	55.71	0	0.00	55.90	1	6,267	0.02%
2019/05/20	1	55.91	0	0.00	56.30	1	6,374	0.02%
2019/05/15	0	57.50	0	0.00	57.50	0	6,321	0.00%
2019/05/14	1	57.60	1	57.00	57.40	0	6,256	0.00%
2019/05/13	1	58.40	0	0.00	58.00	1	6,269	0.02%
2019/05/08	0	0.00	10	59.30	59.60	-10	6,350	-0.16%
2019/05/07	0	59.80	0	0.00	60.20	0	6,355	0.00%
2019/05/06	2	58.40	0	0.00	58.40	2	6,421	0.03%
2019/04/29	1	59.70	1	59.30	59.70	0	6,334	0.00%
2019/04/26	1	58.90	0	0.00	59.00	1	6,341	0.02%
2019/04/22	0	0.00	40	59.60	59.80	-40	6,833	-0.59%
2019/04/19	3	60.00	0	0.00	60.30	3	6,883	0.04%
2019/04/17	0	0.00	1	60.20	60.70	-1	6,997	-0.01%
2019/04/16	1	58.70	0	0.00	59.10	1	6,800	0.01%
2019/04/09	0	0.00	11	58.73	59.00	-11	6,859	-0.16%
2019/04/08	3	58.17	0	0.00	58.30	3	6,825	0.04%
2019/03/28	0	57.00	0	0.00	57.00	0	6,463	0.00%
2019/03/27	3	56.90	0	0.00	57.00	3	6,540	0.05%
2019/03/26	0	56.70	0	0.00	57.00	0	6,554	0.00%
2019/03/25	10	56.10	20	56.10	56.10	-10	6,525	-0.15%
2019/03/21	0	0.00	1	56.40	56.20	-1	6,508	-0.02%
2019/03/20	0	56.60	0	0.00	56.60	0	6,509	0.00%
2019/03/19	10	56.90	10	56.90	56.90	0	6,489	0.00%
2019/03/18	11	57.19	10	57.20	57.20	1	6,516	0.02%
2019/03/08	0	56.10	0	0.00	56.00	0	6,732	0.00%
2019/03/06	0	0.00	1	56.00	56.30	-1	6,802	-0.01%
2019/03/05	0	56.60	2	56.25	56.60	-2	6,848	-0.03%
2019/03/04	0	56.70	1	56.60	56.60	-1	6,844	-0.01%
2019/02/27	0	0.00	3	57.00	57.20	-3	6,787	-0.04%
2019/02/26	0	0.00	1	57.30	56.90	-1	6,731	-0.01%
2019/02/25	0	57.30	0	0.00	57.30	0	6,687	0.00%
2019/02/22	0	0.00	1	55.80	56.00	-1	6,629	-0.02%
2019/02/21	0	0.00	5	56.70	56.20	-5	6,578	-0.08%
2019/02/15	40	56.65	0	0.00	56.60	40	6,543	0.61%
2019/02/14	0	0.00	5	56.86	57.00	-5	6,515	-0.08%
2019/02/12	0	0.00	5	56.60	56.80	-5	6,353	-0.08%
2019/02/11	0	0.00	2	56.70	56.50	-2	6,289	-0.03%
2019/01/28	1	56.00	0	0.00	55.90	1	6,119	0.02%
2019/01/25	0	0.00	1	55.90	55.90	-1	6,145	-0.02%
2019/01/23	0	0.00	1	55.20	55.20	-1	6,078	-0.02%
2019/01/17	0	0.00	1	55.20	55.20	-1	5,913	-0.02%
2019/01/16	4	54.83	3	54.80	54.80	1	5,768	0.02%
2019/01/15	0	0.00	1	53.60	53.80	-1	5,478	-0.02%
2019/01/10	2	53.25	0	0.00	53.30	2	5,471	0.04%
2019/01/09	1	53.00	2	53.10	53.10	-1	5,415	-0.02%
2019/01/08	1	52.80	1	52.90	52.80	0	5,370	0.00%
2019/01/04	2	51.80	0	0.00	52.00	2	5,341	0.04%
2018/12/28	0	0.00	6	52.22	52.70	-6	5,630	-0.11%
2018/12/20	0	0.00	1	51.80	51.70	-1	5,791	-0.02%
2018/12/17	0	0.00	1	51.10	50.90	-1	5,801	-0.02%
2018/12/14	1	50.70	0	0.00	50.80	1	5,826	0.02%
2018/12/06	2	48.85	0	0.00	48.80	2	6,334	0.03%
2018/12/03	0	0.00	2	50.10	50.30	-2	6,487	-0.03%
2018/11/19	2	49.65	0	0.00	49.65	2	6,764	0.03%
2018/11/02	10	49.60	0	0.00	49.60	10	6,864	0.15%
2018/10/30	1	47.70	0	0.00	47.75	1	6,823	0.01%
2018/10/29	1	47.50	0	0.00	47.80	1	6,847	0.01%
2018/10/26	3	47.50	0	0.00	47.50	3	6,880	0.04%
2018/10/25	0	0.00	10	47.45	47.50	-10	6,864	-0.15%
2018/10/23	0	0.00	1	48.10	48.00	-1	6,952	-0.01%
2018/10/22	1	47.80	0	0.00	47.75	1	7,134	0.01%
2018/10/19	22	47.79	0	0.00	47.90	22	7,208	0.31%
2018/10/17	0	0.00	1	48.95	49.00	-1	7,209	-0.01%
2018/10/16	3	48.40	2	48.40	48.40	1	7,197	0.01%
2018/10/15	1	48.50	0	0.00	48.45	1	7,192	0.01%
2018/10/09	0	0.00	1	51.10	50.60	-1	6,880	-0.01%
2018/10/08	10	50.70	10	50.70	50.70	0	6,819	0.00%
2018/10/04	0.1	51.80	0	0.00	51.50	0.1	6,749	0.00%
2018/09/28	0	0.00	1	53.00	53.20	-1	6,875	-0.01%
2018/09/27	0	0.00	2	53.00	53.00	-2	6,890	-0.03%
2018/09/25	0	0.00	1	52.90	53.00	-1	7,033	-0.01%
2018/09/19	0	0.00	11	53.00	53.00	-11	7,061	-0.16%
2018/09/18	0	0.00	1	53.00	52.80	-1	7,093	-0.01%
2018/09/14	0	0.00	1	52.20	52.00	-1	6,958	-0.01%
2018/09/11	1	49.85	0	0.00	49.70	1	6,755	0.01%
2018/09/10	2	49.30	0.1	49.95	49.60	1.9	6,753	0.03%
2018/09/07	0	0.00	2	50.70	50.10	-2	6,853	-0.03%
2018/09/06	3	51.00	0	0.00	50.70	3	6,817	0.04%
2018/08/29	0	53.50	0	0.00	53.50	0	6,816	0.00%
2018/08/28	0	0.00	1	53.00	53.00	-1	6,879	-0.01%
2018/08/22	0	0.00	1	52.20	52.30	-1	7,537	-0.01%
2018/08/20	1	52.40	0	0.00	52.20	1	7,623	0.01%
2018/08/17	0	0.00	30	52.23	52.20	-30	7,680	-0.39%
2018/08/15	1	51.80	0	0.00	51.80	1	7,784	0.01%
2018/08/14	1	51.70	0	0.00	51.70	1	7,940	0.01%
2018/08/13	20	51.90	0	0.00	51.80	20	7,971	0.25%
2018/08/08	2	52.90	0	0.00	53.10	2	7,958	0.03%
2018/08/07	2	52.80	0	0.00	52.60	2	8,022	0.02%
2018/08/02	0	0.00	2	52.30	52.30	-2	8,256	-0.02%
2018/08/01	2	53.05	11	53.01	53.30	-9	8,339	-0.11%
2018/07/30	1	52.20	11	52.50	52.50	-10	8,330	-0.12%
2018/07/27	2	55.50	2	55.60	55.60	0	8,218	0.00%
2018/07/26	0	0.00	1	55.30	55.50	-1	8,111	-0.01%
2018/07/25	0	0.00	2	55.05	55.20	-2	8,032	-0.02%
2018/07/24	1	54.40	0	0.00	54.60	1	8,022	0.01%
2018/07/23	0	0.00	1.6	54.06	54.50	-1.6	7,992	-0.02%
2018/07/20	1	54.20	0	0.00	54.20	1	7,966	0.01%
2018/07/17	1	53.20	0	0.00	53.20	1	7,853	0.01%
2018/07/16	0	0.00	2	52.30	52.60	-2	7,882	-0.03%
2018/07/11	4	51.80	1	51.80	52.20	3	8,239	0.04%
2018/07/09	2	52.00	0	0.00	52.20	2	8,343	0.02%
2018/07/06	12	51.73	0	0.00	51.70	12	8,434	0.14%
2018/07/04	4	52.13	0	0.00	51.90	4	8,364	0.05%
2018/06/29	1	52.80	0	0.00	53.50	1	8,254	0.01%
2018/06/27	0	0.00	1	53.00	53.00	-1	8,091	-0.01%
2018/06/26	1	53.20	0	0.00	53.20	1	8,089	0.01%
2018/06/22	0	0.00	40	54.30	54.50	-40	8,192	-0.49%
2018/06/21	50	54.26	0	0.00	54.00	50	8,133	0.61%
2018/06/19	80	53.65	0	0.00	53.50	80	8,098	0.99%
2018/06/15	5	53.90	0	0.00	53.90	5	8,006	0.06%
2018/06/14	1	54.60	0	0.00	54.50	1	7,758	0.01%
2018/06/12	3	55.00	0	0.00	54.90	3	7,703	0.04%
2018/06/08	7	56.01	28	55.92	56.20	-21	7,453	-0.28%
2018/06/07	1	57.00	1	57.00	57.00	0	7,364	0.00%
2018/06/06	2	57.10	0	0.00	57.20	2	7,336	0.03%
2018/06/05	2	56.95	0	0.00	57.00	2	7,238	0.03%
2018/06/04	13	56.00	16	56.79	57.50	-3	7,131	-0.04%
2018/06/01	0	55.10	2	55.20	55.10	-2	6,838	-0.03%
2018/05/31	1	53.00	3	53.40	53.00	-2	6,612	-0.03%
2018/05/30	0	0.00	2	53.60	53.40	-2	6,441	-0.03%
2018/05/29	0	0.00	10	53.70	53.90	-10	6,370	-0.16%
2018/05/24	5	53.50	1	53.50	53.50	4	6,372	0.06%
2018/05/23	13	53.47	0	0.00	53.00	13	6,428	0.20%
2018/05/22	3	54.90	17	54.92	55.00	-14	6,283	-0.22%
2018/05/21	1	52.90	0	0.00	52.90	1	6,174	0.02%
2018/05/17	1	53.10	0	0.00	52.90	1	6,265	0.02%
2018/05/16	16	52.54	0	0.00	52.60	16	6,237	0.26%
2018/05/15	1	51.60	0	0.00	52.50	1	6,262	0.02%
2018/05/14	4	51.85	0	0.00	52.10	4	6,321	0.06%
2018/05/11	1	53.20	0	0.00	53.10	1	6,128	0.02%
2018/05/09	2	52.40	0	0.00	52.40	2	6,061	0.03%
2018/05/08	1	52.80	0	0.00	52.80	1	5,986	0.02%
2018/05/03	8	52.96	0	0.00	52.70	8	5,975	0.13%
2018/05/02	2	53.90	0	0.00	53.60	2	5,918	0.03%
2018/04/26	2	54.40	10	54.10	54.10	-8	5,912	-0.14%
2018/04/20	1	54.90	0	0.00	54.00	1	6,073	0.02%
2018/04/18	13	53.25	0	0.00	53.20	13	6,000	0.22%
2018/04/17	16	53.82	10	53.80	53.80	6	5,909	0.10%
2018/04/16	1	55.10	0	0.00	55.10	1	5,814	0.02%
2018/04/13	17	56.30	0	0.00	56.10	17	5,810	0.29%
2018/04/12	1	57.50	0	0.00	56.80	1	5,691	0.02%
2018/04/11	1	57.90	0	0.00	57.50	1	5,664	0.02%
2018/04/10	1	57.80	0	0.00	57.70	1	5,708	0.02%
2018/04/09	1	58.00	1	57.80	58.00	0	5,816	0.00%
2018/04/03	2	58.30	1	58.30	58.30	1	5,761	0.02%
2018/03/30	1	58.90	0	0.00	58.80	1	5,835	0.02%
2018/03/29	1	58.80	0	0.00	58.80	1	5,799	0.02%
2018/03/27	1	59.80	0	0.00	59.80	1	5,629	0.02%
2018/03/20	11	60.80	11	60.80	60.80	0	5,586	0.00%
2018/03/12	10	60.00	10	60.00	60.00	0	6,021	0.00%
2018/03/02	0	0.00	1	59.10	59.30	-1	7,079	-0.01%
2018/02/26	5	59.90	0	0.00	59.70	5	7,023	0.07%
2018/02/08	10	59.60	0	0.00	59.50	10	7,387	0.14%
2018/02/07	1	60.80	0	0.00	59.40	1	7,980	0.01%
2018/02/06	2	60.15	0	0.00	60.00	2	7,904	0.03%
2018/02/05	1	62.80	0	0.00	62.90	1	7,733	0.01%
2018/01/29	1	64.40	0	0.00	64.50	1	7,601	0.01%
2018/01/17	1	63.90	3	63.90	63.70	-2	7,178	-0.03%
2018/01/16	0	0.00	10	63.17	63.40	-10	7,125	-0.14%
2018/01/15	4	62.40	0	0.00	62.80	4	7,075	0.06%
2018/01/12	0	0.00	1	62.30	62.20	-1	7,113	-0.01%
2018/01/09	1	61.20	0	0.00	61.50	1	7,115	0.01%
2018/01/08	0	0.00	3	62.50	62.60	-3	7,226	-0.04%
2018/01/03	0	62.50	1	62.00	62.60	-1	7,163	-0.01%