廣達 (2382)-陽信券商分點個股進出

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
275.0
漲跌
--
漲幅
0.00%
成交量
17,632張
產業
上市電腦週邊類股
2119人加入追蹤

立即追蹤
本地時間:13:35(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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	6.1	275.75	4	276.00	275.00	2.1	24,474	0.01%
2024/12/16	22.8	278.89	0	0.00	275.00	22.8	24,402	0.09%
2024/12/13	21	285.95	1	285.50	285.50	20	24,139	0.08%
2024/12/12	2.1	287.05	2	286.75	286.00	0.1	24,239	0.00%
2024/12/11	3.2	289.19	0	0.00	287.00	3.2	24,635	0.01%
2024/12/10	4.1	293.49	4	293.00	293.00	0.1	24,556	0.00%
2024/12/09	5	298.00	8	298.94	296.00	-3	25,224	-0.01%
2024/12/06	2	297.75	23.1	296.87	297.00	-21.1	25,550	-0.08%
2024/12/05	2	294.75	0	0.00	294.00	2	25,784	0.01%
2024/12/04	0.1	295.00	0	0.00	294.00	0.1	25,936	0.00%
2024/12/03	4	294.75	1	298.50	293.00	3	26,424	0.01%
2024/12/02	3	294.67	3	294.17	293.00	0	26,480	0.00%
2024/11/29	2	292.75	4	292.88	291.00	-2	26,486	-0.01%
2024/11/28	11	286.91	4.1	287.48	288.00	6.9	26,609	0.03%
2024/11/27	21.7	288.09	4	288.38	286.50	17.7	26,731	0.07%
2024/11/26	3	295.33	4	298.38	297.00	-1	26,619	0.00%
2024/11/25	2	300.00	2	302.25	299.00	0	26,652	0.00%
2024/11/22	2	297.25	2	298.00	297.00	0	26,517	0.00%
2024/11/21	3	294.17	4	294.75	294.00	-1	26,505	0.00%
2024/11/20	6	295.58	6	295.58	295.50	0	26,459	0.00%
2024/11/19	14	290.57	10	291.20	290.00	4	26,388	0.02%
2024/11/18	4.2	291.21	2	293.25	290.50	2.2	26,300	0.01%
2024/11/15	65.6	300.81	21	302.29	297.00	44.6	26,061	0.17%
2024/11/14	7.2	315.94	9.1	313.62	314.50	-1.9	25,292	-0.01%
2024/11/13	21	321.02	6	318.08	322.00	15	25,130	0.06%
2024/11/12	6.2	316.26	1	316.50	313.00	5.2	25,104	0.02%
2024/11/11	1	323.00	0	0.00	325.00	1	25,049	0.00%
2024/11/08	7	328.86	11	330.91	328.00	-4	25,470	-0.02%
2024/11/07	4	324.50	12.1	326.03	325.50	-8.1	25,767	-0.03%
2024/11/06	4	321.00	7.1	322.00	320.50	-3.1	26,239	-0.01%
2024/11/05	2	317.50	5	316.20	318.00	-3	26,613	-0.01%
2024/11/04	2	309.00	15.2	312.66	313.50	-13.2	26,926	-0.05%
2024/11/01	2.3	293.94	3	303.50	305.00	-0.8	27,414	0.00%
2024/10/30	1	304.00	2	306.00	303.50	-1	27,734	0.00%
2024/10/29	9	302.50	15	301.63	303.00	-6	28,127	-0.02%
2024/10/28	14	311.71	24	311.19	310.00	-10	28,400	-0.04%
2024/10/25	0	0.00	6	309.92	310.00	-6	28,612	-0.02%
2024/10/24	40.2	308.41	24	306.35	305.00	16.2	28,754	0.06%
2024/10/23	19	317.00	14	317.43	317.00	5	28,706	0.02%
2024/10/22	8	318.31	31.4	319.33	319.00	-23.4	28,647	-0.08%
2024/10/21	13.1	312.11	13	310.50	309.00	0.1	28,325	0.00%
2024/10/18	3	310.50	28.7	309.68	307.00	-25.7	28,332	-0.09%
2024/10/17	13	299.54	13.1	299.96	300.50	-0.1	28,109	0.00%
2024/10/16	2.1	295.11	4	293.25	295.00	-2	28,001	-0.01%
2024/10/15	11.1	295.09	17.1	295.18	295.50	-6	27,790	-0.02%
2024/10/14	9	282.50	7	283.00	283.50	2	27,270	0.01%
2024/10/11	39.1	282.41	22	281.91	282.00	17.1	27,295	0.06%
2024/10/09	6	275.67	13	273.12	273.50	-7	27,067	-0.03%
2024/10/08	7	263.64	0	0.00	265.50	7	27,105	0.03%
2024/10/07	2	265.76	16	267.38	267.50	-14	28,024	-0.05%
2024/10/04	13	264.04	3	267.83	262.00	10	28,179	0.04%
2024/10/01	1	266.50	1	270.00	268.00	0	27,937	0.00%
2024/09/30	7.2	268.17	5	268.00	264.00	2.2	27,965	0.01%
2024/09/27	1	278.00	8	279.38	277.00	-7	27,701	-0.03%
2024/09/26	2	275.00	0	0.00	275.50	2	27,528	0.01%
2024/09/25	4	270.13	21.4	271.19	272.50	-17.4	27,341	-0.06%
2024/09/24	1.1	254.10	1	256.50	256.50	0.1	26,882	0.00%
2024/09/23	0.1	256.00	6	256.08	257.00	-6	26,905	-0.02%
2024/09/20	5	256.50	10	255.60	252.50	-5	27,166	-0.02%
2024/09/19	2	251.25	1	253.00	253.00	1	27,446	0.00%
2024/09/18	0.1	252.50	21	250.10	250.00	-20.9	27,898	-0.07%
2024/09/16	12.3	254.90	2	253.75	254.00	10.3	28,538	0.04%
2024/09/13	2	252.25	0	0.00	254.50	2	29,526	0.01%
2024/09/12	24	255.42	25	254.84	253.00	-1	31,038	0.00%
2024/09/11	13	242.46	15.2	243.71	242.00	-2.2	30,733	-0.01%
2024/09/10	37.1	241.91	8	240.56	239.50	29.1	30,743	0.09%
2024/09/09	7	248.71	3	249.33	250.00	4	30,400	0.01%
2024/09/06	7	254.57	8.2	254.38	256.50	-1.2	30,336	0.00%
2024/09/05	4	249.13	9	250.22	247.00	-5	30,149	-0.02%
2024/09/04	18.2	251.31	3	250.67	250.00	15.2	30,114	0.05%
2024/09/03	0	0.00	3.1	270.99	272.00	-3.1	29,831	-0.01%
2024/08/30	3.1	270.18	1	268.00	268.00	2.1	29,873	0.01%
2024/08/29	21.1	269.81	7	272.14	272.00	14.1	29,970	0.05%
2024/08/28	11	275.82	15	277.57	278.50	-4	30,059	-0.01%
2024/08/27	6.1	273.21	2	272.25	275.50	4.1	30,404	0.01%
2024/08/26	6	277.58	5	278.39	275.00	1	30,429	0.00%
2024/08/23	16	275.97	22	272.48	276.00	-6	30,685	-0.02%
2024/08/22	11	280.14	21	281.31	276.00	-10	30,831	-0.03%
2024/08/21	2	283.25	1	281.00	282.00	1	31,235	0.00%
2024/08/20	2	286.00	6.3	287.61	284.00	-4.3	31,261	-0.01%
2024/08/19	11	278.41	0	0.00	278.00	11	31,309	0.04%
2024/08/16	28	279.64	13	280.35	278.50	15	31,428	0.05%
2024/08/15	1	272.50	0	0.00	271.50	1	31,260	0.00%
2024/08/14	3	270.67	3	271.00	271.00	0	31,390	0.00%
2024/08/13	2	266.50	5	267.40	266.50	-3	31,687	-0.01%
2024/08/12	12	258.75	13	263.69	267.00	-1	32,587	0.00%
2024/08/09	15.1	249.50	14	252.21	250.00	1.1	32,814	0.00%
2024/08/08	13	240.50	9	241.33	240.00	4	32,761	0.01%
2024/08/07	15	250.23	11	251.18	250.00	4	32,145	0.01%
2024/08/06	5	243.31	8	247.56	247.00	-3	31,799	-0.01%
2024/08/05	29.2	244.69	9	242.94	239.50	20.2	31,517	0.06%
2024/08/02	15.8	271.59	5.2	266.47	266.00	10.6	31,369	0.03%
2024/08/01	1.4	288.86	6	284.75	289.00	-4.6	31,061	-0.01%
2024/07/31	10.1	270.07	8.4	271.71	272.50	1.7	31,117	0.01%
2024/07/30	2.3	264.97	3	265.67	270.50	-0.7	30,841	0.00%
2024/07/29	18.9	277.26	5	271.70	270.00	13.9	30,682	0.05%
2024/07/26	8.4	277.40	2	280.75	275.00	6.4	30,521	0.02%
2024/07/23	12	295.58	3	296.33	297.00	9	30,178	0.03%
2024/07/22	5	287.30	5	289.20	288.00	0	30,564	0.00%
2024/07/19	1	298.00	0	0.00	297.00	1	30,869	0.00%
2024/07/18	21.2	300.05	1	298.00	298.00	20.2	31,249	0.06%
2024/07/17	20.1	316.67	2	316.50	314.00	18.1	30,888	0.06%
2024/07/16	11	319.14	9	320.83	322.50	2	31,099	0.01%
2024/07/15	9	325.61	3	326.00	323.00	6	31,415	0.02%
2024/07/12	10.1	327.55	7	326.43	326.00	3.1	31,540	0.01%
2024/07/11	14	333.82	1	335.00	332.50	13	31,907	0.04%
2024/07/10	3	336.67	4	340.88	341.00	-1	32,290	0.00%
2024/07/09	38	338.39	53	334.63	336.00	-15	32,325	-0.05%
2024/07/08	2	320.75	8.1	320.39	319.50	-6.1	31,977	-0.02%
2024/07/05	8.1	313.67	6	312.42	312.00	2.1	32,049	0.01%
2024/07/04	4.1	311.35	1	311.50	309.00	3.1	32,369	0.01%
2024/07/03	2	306.50	4	308.25	308.00	-2	32,755	-0.01%
2024/07/02	1	305.50	1	307.00	306.50	0	33,272	0.00%
2024/07/01	1	309.00	0	0.00	308.50	1	33,857	0.00%
2024/06/28	0	0.00	7.1	311.14	312.00	-7.1	34,930	-0.02%
2024/06/27	3	304.00	3	302.00	305.00	0	35,703	0.00%
2024/06/26	4	309.50	2	312.75	309.50	2	37,621	0.01%
2024/06/25	8	297.75	9.5	301.71	305.00	-1.5	38,766	0.00%
2024/06/24	17.1	306.85	8	308.63	304.00	9.1	38,421	0.02%
2024/06/21	9	314.28	6	319.08	319.50	3	38,363	0.01%
2024/06/20	45.3	324.17	50.8	324.82	330.00	-5.5	37,802	-0.01%
2024/06/19	14.5	306.53	42.3	302.47	316.00	-27.8	37,303	-0.07%
2024/06/18	0.2	291.00	15	291.33	291.00	-14.8	36,045	-0.04%
2024/06/17	2	286.50	12	288.58	288.50	-10	36,628	-0.03%
2024/06/14	0	0.00	15	286.63	290.50	-15	36,893	-0.04%
2024/06/13	7	282.29	16.1	280.20	284.00	-9.1	37,280	-0.02%
2024/06/12	5	273.70	2	275.50	274.50	3	37,960	0.01%
2024/06/11	8	275.00	20	278.05	274.50	-12	38,090	-0.03%
2024/06/07	38	272.64	2	274.00	273.00	36	38,379	0.09%
2024/06/06	2	279.00	2.6	283.27	279.50	-0.6	38,684	0.00%
2024/06/05	1	276.50	10	278.50	276.50	-9	39,160	-0.02%
2024/06/04	4	276.25	1	275.50	275.00	3	39,353	0.01%
2024/06/03	6	279.92	12.7	282.92	282.50	-6.7	39,291	-0.02%
2024/05/31	8.1	277.95	0	0.00	274.00	8.1	39,150	0.02%
2024/05/30	7.1	283.29	3	286.00	281.50	4.1	38,996	0.01%
2024/05/29	16.1	289.80	20	291.98	287.00	-3.9	39,108	-0.01%
2024/05/28	71	289.54	17	290.29	289.50	54	39,034	0.14%
2024/05/27	22	289.48	69	292.56	293.50	-47	39,056	-0.12%
2024/05/24	0	0.00	3.3	286.45	286.50	-3.3	38,903	-0.01%
2024/05/23	4	285.75	31	284.26	284.00	-27	38,851	-0.07%
2024/05/22	6	283.00	16	284.84	285.50	-10	38,924	-0.03%
2024/05/21	11.3	281.78	8	284.19	282.00	3.3	39,222	0.01%
2024/05/20	8	284.06	14	282.96	282.00	-6	39,475	-0.02%
2024/05/17	5	284.40	15.4	286.02	286.00	-10.4	39,613	-0.03%
2024/05/16	71.6	282.36	2	285.00	277.00	69.6	39,549	0.18%
2024/05/15	21	288.43	31	289.35	287.00	-10	39,592	-0.03%
2024/05/14	6	275.92	22.5	282.85	288.50	-16.5	39,641	-0.04%
2024/05/13	0	0.00	7	275.29	274.50	-7	39,496	-0.02%
2024/05/10	8.2	269.77	32	271.47	270.50	-23.8	39,838	-0.06%
2024/05/09	6.1	272.76	6.1	275.34	274.50	0	39,889	0.00%
2024/05/08	17.2	274.91	39	272.35	273.50	-21.8	39,971	-0.05%
2024/05/07	3	263.50	5	264.80	267.00	-2	39,918	-0.01%
2024/05/06	40	265.68	31.1	268.34	262.00	8.9	39,914	0.02%
2024/05/03	15.3	260.91	17	263.03	256.50	-1.7	39,657	0.00%
2024/05/02	4	254.91	15	258.67	261.00	-11	39,799	-0.03%
2024/04/30	3	260.83	4	263.13	260.00	-1	39,819	0.00%
2024/04/29	2	260.75	2	261.50	261.50	0	40,266	0.00%
2024/04/26	2	260.25	3	263.50	257.50	-1	41,660	0.00%
2024/04/25	10	255.70	6	257.67	255.50	4	42,404	0.01%
2024/04/24	2	255.25	19.1	255.70	260.50	-17.1	42,268	-0.04%
2024/04/23	1	236.00	2.2	238.23	237.00	-1.2	42,264	0.00%
2024/04/22	10	234.65	5	235.20	230.00	5	42,290	0.01%
2024/04/19	18	241.39	13	244.19	241.50	5	42,480	0.01%
2024/04/18	7.2	249.64	4	251.50	250.50	3.2	42,755	0.01%
2024/04/17	10	249.00	24	254.69	254.50	-14	42,926	-0.03%
2024/04/16	22.2	253.03	6	254.25	249.50	16.2	42,631	0.04%
2024/04/15	20.1	262.07	4	260.63	261.00	16.1	42,525	0.04%
2024/04/12	58.4	275.01	8	274.06	271.00	50.4	42,194	0.12%
2024/04/11	14.1	284.17	7	287.00	284.50	7.1	41,905	0.02%
2024/04/10	25.1	284.48	7	285.86	282.00	18.1	41,815	0.04%
2024/04/09	10.2	286.35	1	287.00	287.00	9.2	41,642	0.02%
2024/04/08	73.3	291.49	36	293.14	291.50	37.3	41,704	0.09%
2024/04/03	16.1	293.49	6	292.67	293.50	10.1	41,887	0.02%
2024/04/02	3	296.17	7	295.36	298.00	-4	41,317	-0.01%
2024/04/01	15	289.20	6	287.94	282.50	9	40,260	0.02%
2024/03/29	25.1	289.30	43	290.42	293.50	-18	39,443	-0.05%
2024/03/28	8	273.69	59.1	268.95	280.00	-51.1	37,594	-0.14%
2024/03/27	2	252.50	39.5	254.29	257.50	-37.5	36,650	-0.10%
2024/03/26	5	255.51	21	255.71	254.00	-16	37,417	-0.04%
2024/03/25	15	256.00	8	258.00	255.00	7	37,942	0.02%
2024/03/22	20	258.00	8	261.25	257.50	12	38,520	0.03%
2024/03/21	1	256.00	10.1	255.64	254.50	-9.1	38,256	-0.02%
2024/03/20	25	251.16	6	256.00	249.00	19	38,219	0.05%
2024/03/19	4	256.13	2	257.00	257.00	2	37,796	0.01%
2024/03/18	18.1	260.39	16	254.94	255.00	2.1	37,643	0.01%
2024/03/15	26.4	256.60	15.1	254.52	257.50	11.3	37,048	0.03%
2024/03/14	12.2	243.70	12.4	244.53	243.50	-0.2	36,248	0.00%
2024/03/13	6.1	252.61	5	251.70	250.50	1.1	36,335	0.00%
2024/03/12	3	251.50	9	254.11	254.50	-6	36,203	-0.02%
2024/03/11	21	250.14	21	249.50	249.50	0	35,833	0.00%
2024/03/08	2	241.50	5	241.80	241.50	-3	35,512	-0.01%
2024/03/07	13	243.96	9	241.50	240.50	4	35,529	0.01%
2024/03/06	1	245.50	4.4	245.09	246.50	-3.4	35,638	-0.01%
2024/03/05	1	245.50	11	244.41	245.00	-10	36,225	-0.03%
2024/03/04	14.1	241.28	12	239.08	239.00	2.1	36,395	0.01%
2024/03/01	0	0.00	3	235.83	237.00	-3	36,524	-0.01%
2024/02/29	11.2	230.63	2	233.50	232.00	9.2	36,927	0.02%
2024/02/27	12.2	235.37	22	235.84	232.50	-9.8	36,961	-0.03%
2024/02/26	2.1	238.64	2	240.50	241.00	0.1	37,026	0.00%
2024/02/23	4	246.25	0	0.00	241.00	4	37,456	0.01%
2024/02/22	4	241.75	12	242.88	243.50	-8	37,689	-0.02%
2024/02/21	10.2	237.75	17	237.74	236.00	-6.9	37,476	-0.02%
2024/02/20	20	244.35	3	242.33	242.50	17	37,359	0.05%
2024/02/19	17	244.88	1	243.00	241.50	16	37,447	0.04%
2024/02/16	28.1	252.30	12.3	253.03	248.50	15.8	37,507	0.04%
2024/02/15	11	265.45	10	267.60	266.50	1	36,674	0.00%
2024/02/05	1	253.50	7	255.71	255.00	-6	36,741	-0.02%
2024/02/02	2	252.00	25	250.70	253.00	-23	36,663	-0.06%
2024/02/01	12	244.00	27	244.74	243.00	-15	36,745	-0.04%
2024/01/31	19	247.76	3	249.00	247.00	16	37,348	0.04%
2024/01/30	0	0.00	29	253.17	253.00	-29	37,198	-0.08%
2024/01/29	22	245.09	3	245.33	245.50	19	37,025	0.05%
2024/01/26	6.2	242.99	30	243.00	242.00	-23.8	37,294	-0.06%
2024/01/25	33	250.02	13.1	251.48	249.00	19.9	37,652	0.05%
2024/01/24	4	253.50	3	250.00	250.00	1	37,883	0.00%
2024/01/23	6.2	252.34	6	252.33	252.50	0.2	38,673	0.00%
2024/01/22	35	255.36	30	254.48	253.50	5	38,397	0.01%
2024/01/19	3	239.17	31	236.18	240.00	-28	37,353	-0.07%
2024/01/18	32.2	224.32	8	222.00	221.50	24.2	36,647	0.07%
2024/01/17	38	229.30	35	230.69	228.50	3	36,773	0.01%
2024/01/16	1	224.50	32	229.09	228.00	-31	36,950	-0.08%
2024/01/15	22.2	229.88	5	231.20	226.50	17.2	37,286	0.05%
2024/01/12	6	229.67	23	230.70	231.00	-17	38,006	-0.04%
2024/01/11	22	222.43	1	224.50	224.00	21	37,948	0.06%
2024/01/10	1	214.50	12	217.79	218.00	-11	38,855	-0.03%
2024/01/09	3	219.83	5	219.80	216.00	-2	39,217	-0.01%
2024/01/08	3	215.67	0	0.00	214.00	3	39,229	0.01%
2024/01/05	1	218.00	1	215.50	215.50	0	40,263	0.00%
2024/01/04	2	216.25	2	217.75	219.00	0	40,867	0.00%
2024/01/03	1	214.50	7	213.93	214.00	-6	41,715	-0.01%
2024/01/02	12.2	216.23	27	215.56	214.00	-14.8	42,292	-0.03%
2023/12/29	18	222.86	26	224.19	224.50	-8	42,257	-0.02%
2023/12/28	3	217.33	1	217.00	217.00	2	42,155	0.00%
2023/12/27	4	215.38	1	215.50	215.50	3	42,630	0.01%
2023/12/26	22	216.00	4	215.50	216.00	18	43,969	0.04%
2023/12/25	3	216.33	2	216.75	215.50	1	45,127	0.00%
2023/12/22	4	215.75	43	217.74	215.00	-39	45,356	-0.09%
2023/12/21	9	212.28	17.2	215.19	215.50	-8.2	45,488	-0.02%
2023/12/20	16	209.41	25.3	208.65	210.00	-9.3	45,034	-0.02%
2023/12/19	12	206.96	10	208.20	203.50	2	44,692	0.00%
2023/12/18	1	201.50	0	0.00	203.00	1	44,686	0.00%
2023/12/15	6	204.75	2	202.50	202.50	4	45,160	0.01%
2023/12/14	10	205.00	22	204.75	205.50	-12	45,308	-0.03%
2023/12/13	1	201.50	3	201.17	201.00	-2	45,566	0.00%
2023/12/12	1	204.00	3	203.00	201.00	-2	45,871	0.00%
2023/12/11	8	204.13	7	206.64	204.00	1	46,314	0.00%
2023/12/08	9	203.17	11	205.05	203.00	-2	46,572	0.00%
2023/12/07	10	198.40	8	201.38	201.00	2	47,016	0.00%
2023/12/06	3	199.33	26	199.94	199.50	-23	48,189	-0.05%
2023/12/05	0.2	193.50	1	193.50	195.00	-0.8	48,621	0.00%
2023/12/04	1.3	200.54	1	202.00	197.50	0.3	48,704	0.00%
2023/12/01	29.2	199.86	3	200.83	200.00	26.2	49,043	0.05%
2023/11/30	22	198.66	12	201.58	203.00	10	48,994	0.02%
2023/11/29	2	199.00	8	200.19	201.00	-6	48,815	-0.01%
2023/11/28	12	195.38	2	196.50	197.00	10	49,137	0.02%
2023/11/27	25	195.90	6	195.50	196.50	19	49,772	0.04%
2023/11/24	7	202.43	1	202.50	203.50	6	49,837	0.01%
2023/11/23	15	206.20	2	206.75	203.50	13	50,221	0.03%
2023/11/22	9	210.22	0	0.00	208.50	9	51,248	0.02%
2023/11/21	6	217.58	14	217.54	217.50	-8	52,538	-0.02%
2023/11/20	6	208.50	16	210.59	212.00	-10	54,396	-0.02%
2023/11/17	7	208.86	14	209.89	208.50	-7	55,046	-0.01%
2023/11/16	13	209.00	14	210.61	208.50	-1	56,500	0.00%
2023/11/15	7.5	213.47	13	213.00	209.00	-5.5	57,346	-0.01%
2023/11/14	7	206.71	7	208.57	208.50	0	59,181	0.00%
2023/11/13	18	208.53	5	208.00	206.00	13	61,085	0.02%
2023/11/10	12	214.38	22	213.43	213.50	-10	62,131	-0.02%
2023/11/09	2	214.00	6	216.67	219.00	-4	63,371	-0.01%
2023/11/08	26.5	214.23	39	214.46	215.00	-12.5	65,202	-0.02%
2023/11/07	2	204.00	2	204.50	204.00	0	65,861	0.00%
2023/11/06	3.1	203.03	3	204.00	205.50	0.1	67,393	0.00%
2023/11/03	3	202.33	4	200.88	200.00	-1	68,690	0.00%
2023/11/02	3	200.83	11	201.00	201.00	-8	70,203	-0.01%
2023/11/01	4	191.50	5	190.60	191.00	-1	71,524	0.00%
2023/10/31	24.3	196.42	4	206.50	189.00	20.3	73,097	0.03%
2023/10/30	3	205.17	1	207.00	206.00	2	74,682	0.00%
2023/10/27	9	204.00	4	203.00	203.00	5	76,422	0.01%
2023/10/26	3	202.67	5	202.30	202.50	-2	77,922	0.00%
2023/10/25	6	209.50	11	209.82	210.50	-5	78,753	-0.01%
2023/10/24	16	202.72	22	205.59	209.00	-6	79,765	-0.01%
2023/10/23	8	202.00	8	205.56	200.50	0	80,983	0.00%
2023/10/20	18	201.28	9	204.22	204.50	9	82,915	0.01%
2023/10/19	9	206.11	6	207.92	208.50	3	83,516	0.00%
2023/10/18	7.2	211.35	48	210.81	209.50	-40.8	84,971	-0.05%
2023/10/17	15	225.43	6	223.58	221.50	9	85,014	0.01%
2023/10/16	10.1	222.71	4	223.25	221.50	6.1	85,546	0.01%
2023/10/13	20	228.50	4	233.25	226.00	16	86,697	0.02%
2023/10/12	16.2	238.65	7	239.93	238.00	9.2	86,393	0.01%
2023/10/11	22	247.09	7	257.00	238.00	15	87,840	0.02%
2023/10/06	5	254.60	11	254.05	254.50	-6	88,426	-0.01%
2023/10/05	16.1	249.60	20	249.15	249.50	-3.9	89,090	0.00%
2023/10/04	11	243.59	6	247.17	250.50	5	89,611	0.01%
2023/10/03	7	252.14	7	250.79	248.50	0	89,389	0.00%
2023/10/02	12	253.88	23	251.37	254.50	-11	89,443	-0.01%
2023/09/28	40.2	238.80	36	239.28	239.50	4.2	88,794	0.00%
2023/09/27	5	225.10	6	225.58	230.00	-1	88,251	0.00%
2023/09/26	13	225.77	30.1	224.12	221.50	-17.1	89,321	-0.02%
2023/09/25	15	226.07	6	224.58	226.00	9	89,730	0.01%
2023/09/22	17.1	224.30	7	223.64	227.50	10.1	90,057	0.01%
2023/09/21	9	216.72	14	214.50	219.00	-5	89,695	-0.01%
2023/09/20	43.2	222.67	25	220.76	218.50	18.2	89,452	0.02%
2023/09/19	15	222.13	6	222.17	219.00	9	89,328	0.01%
2023/09/18	11	224.27	1	226.00	222.50	10	89,526	0.01%
2023/09/15	16	234.34	13	236.77	233.00	3	89,805	0.00%
2023/09/14	10	233.20	8	234.31	235.00	2	90,100	0.00%
2023/09/13	7	224.79	5	227.60	228.50	2	89,894	0.00%
2023/09/12	15.1	225.10	3	223.83	224.00	12.1	90,275	0.01%
2023/09/11	22.2	227.15	23	226.48	228.00	-0.8	90,321	0.00%
2023/09/08	11	247.18	9	247.78	242.00	2	89,396	0.00%
2023/09/07	8	250.38	6	251.17	252.00	2	89,743	0.00%
2023/09/06	1	251.00	17.3	251.95	254.00	-16.3	90,599	-0.02%
2023/09/05	4	242.50	0	0.00	245.00	4	91,085	0.00%
2023/09/04	2	239.00	3	241.17	246.00	-1	91,314	0.00%
2023/09/01	14	245.74	11	250.82	240.50	3	91,706	0.00%
2023/08/31	4	247.63	14	250.89	253.50	-10	91,236	-0.01%
2023/08/30	78	250.02	86	251.77	248.50	-8	90,591	-0.01%
2023/08/29	8	244.06	2	243.25	244.50	6	90,942	0.01%
2023/08/28	19	237.74	9	235.94	238.00	10	90,549	0.01%
2023/08/25	38.3	246.58	8	246.00	244.00	30.3	89,971	0.03%
2023/08/24	23	268.48	16	272.91	262.50	7	89,193	0.01%
2023/08/23	22	258.34	15	257.87	262.00	7	87,260	0.01%
2023/08/22	33	261.80	29	263.81	258.50	4	87,016	0.00%
2023/08/21	24	255.96	13	257.15	250.50	11	85,971	0.01%
2023/08/18	29	261.60	10	255.00	256.00	19	84,870	0.02%
2023/08/17	21	271.38	20	271.60	272.50	1	82,775	0.00%
2023/08/16	12	254.54	29	257.81	270.00	-17	80,862	-0.02%
2023/08/15	7	250.21	9	252.06	246.50	-2	79,538	0.00%
2023/08/14	12	234.21	42	234.55	239.00	-30	78,326	-0.04%
2023/08/11	13	221.69	29	222.16	223.50	-16	76,339	-0.02%
2023/08/10	28	216.23	12	216.17	210.50	16	75,438	0.02%
2023/08/09	24	232.79	22	235.50	233.50	2	74,419	0.00%
2023/08/08	38	241.18	21	240.05	240.00	17	73,812	0.02%
2023/08/07	20	229.53	30	232.72	242.00	-10	71,937	-0.01%
2023/08/04	73	219.70	105	218.36	220.00	-32	69,993	-0.05%	大賣/
2023/08/02	42	222.83	20	223.00	213.50	22	67,966	0.03%
2023/08/01	16	230.78	3	234.33	237.00	13	65,423	0.02%
2023/07/31	41	258.22	32	247.28	238.50	9	63,535	0.01%
2023/07/28	42	255.35	20	254.75	264.50	22	61,693	0.04%
2023/07/27	21	259.93	40	259.78	252.50	-19	60,469	-0.03%
2023/07/26	20	251.28	39	252.33	258.50	-19	59,344	-0.03%
2023/07/25	70.1	258.44	37	256.96	248.50	33.1	57,365	0.06%
2023/07/24	34	239.88	16	238.47	248.50	18	54,899	0.03%
2023/07/21	24	216.71	23	215.67	226.00	1	53,038	0.00%
2023/07/20	11	205.86	26	205.83	211.00	-15	50,949	-0.03%
2023/07/19	17	201.06	17	202.77	198.00	0	49,580	0.00%
2023/07/18	40	200.70	31	203.35	201.50	9	48,483	0.02%
2023/07/17	41	196.39	31	198.23	196.00	10	46,854	0.02%
2023/07/14	29	197.76	29	197.85	198.00	0	46,301	0.00%
2023/07/13	17	199.85	25	200.62	195.00	-8	43,961	-0.02%
2023/07/12	31	181.76	43	181.20	187.50	-12	42,336	-0.03%
2023/07/11	2	170.00	16	170.31	173.00	-14	41,377	-0.03%
2023/07/10	5	161.60	5	161.20	162.50	0	40,607	0.00%
2023/07/07	13	163.12	9	162.11	160.50	4	40,324	0.01%
2023/07/06	33	168.65	1	168.00	165.00	32	39,670	0.08%
2023/07/05	28	165.96	27	167.35	169.50	1	38,862	0.00%
2023/07/04	32	168.55	39	168.74	170.50	-7	38,150	-0.02%
2023/07/03	12	160.67	12	161.38	160.50	0	36,644	0.00%
2023/06/30	3	149.83	4	150.38	152.00	-1	35,650	0.00%
2023/06/29	3	146.00	4	145.88	146.50	-1	34,853	0.00%
2023/06/28	3	144.67	0	0.00	144.00	3	34,515	0.01%
2023/06/27	9	140.50	6.1	141.17	141.50	3	34,041	0.01%
2023/06/26	15	145.87	12	146.71	146.50	3	33,402	0.01%
2023/06/21	10	150.45	14	148.21	151.50	-4	32,802	-0.01%
2023/06/20	5	146.30	1.1	145.50	145.00	4	31,932	0.01%
2023/06/19	16	149.13	14	149.36	150.00	2	31,097	0.01%
2023/06/16	17	146.41	7	147.14	149.00	10	30,599	0.03%
2023/06/15	13	146.62	4	146.38	147.00	9	29,704	0.03%
2023/06/14	16	139.09	0	0.00	140.00	16	28,915	0.06%
2023/06/13	2.1	137.02	11	136.64	138.00	-8.9	28,425	-0.03%
2023/06/12	17.1	132.54	4	132.00	129.00	13.1	27,351	0.05%
2023/06/09	11	131.18	14	130.43	131.50	-3	26,069	-0.01%
2023/06/08	8	120.75	0	0.00	120.00	8	24,925	0.03%
2023/06/07	2	121.75	14.3	120.84	125.00	-12.3	24,375	-0.05%
2023/06/06	6	117.75	3	118.33	118.50	3	23,329	0.01%
2023/06/05	1	116.50	3	116.83	117.00	-2	22,912	-0.01%
2023/06/02	2	119.50	9	118.11	118.00	-7	22,448	-0.03%
2023/06/01	12	113.50	15	115.07	115.00	-3	21,303	-0.01%
2023/05/31	21	114.29	19	115.50	116.50	2	20,850	0.01%
2023/05/30	46	116.73	14	117.21	115.00	32	19,902	0.16%
2023/05/29	35	113.19	31	114.00	114.00	4	18,759	0.02%
2023/05/26	4	116.00	1	115.50	115.50	3	18,208	0.02%
2023/05/25	2	114.00	2	113.50	113.50	0	17,433	0.00%
2023/05/23	0	0.00	2	105.00	107.00	-2	16,366	-0.01%
2023/05/19	0	0.00	1.6	107.37	109.00	-1.6	15,394	-0.01%
2023/05/18	1	102.00	4	102.38	102.50	-3	14,591	-0.02%
2023/05/17	2	100.75	2	100.50	100.50	0	14,096	0.00%
2023/05/16	1	98.60	3	100.33	101.00	-2	13,567	-0.01%
2023/05/15	3	97.83	1	101.50	97.60	2	12,703	0.02%
2023/05/12	9	97.99	38	100.45	101.50	-29	11,907	-0.24%
2023/05/11	1	92.70	1	92.30	92.30	0	10,758	0.00%
2023/05/10	0	0.00	2	91.80	91.70	-2	10,579	-0.02%
2023/05/09	2	92.50	2	91.80	91.80	0	10,482	0.00%
2023/05/08	1	90.70	1	90.40	90.40	0	10,272	0.00%
2023/05/05	0	0.00	1	89.80	89.60	-1	10,114	-0.01%
2023/04/28	4	86.02	4	85.75	85.90	0	9,161	0.00%
2023/04/27	5	83.80	0	0.00	85.30	5	9,114	0.05%
2023/04/26	1	82.90	0	0.00	83.10	1	9,007	0.01%
2023/04/19	0	0.00	4	86.00	86.00	-4	8,544	-0.05%
2023/04/18	0	0.00	3	82.80	82.60	-3	8,126	-0.04%
2023/04/17	2	80.50	0	0.00	81.30	2	8,029	0.02%
2023/04/14	6	82.03	0	0.00	81.80	6	7,858	0.08%
2023/04/12	0	0.00	6	90.60	90.90	-6	7,028	-0.09%
2023/04/11	0	0.00	8	90.44	90.60	-8	6,814	-0.12%
2023/04/10	4	89.60	0	0.00	89.90	4	6,702	0.06%
2023/03/31	2	89.70	0	0.00	89.10	2	6,340	0.03%
2023/03/28	0	0.00	1	87.30	87.30	-1	7,121	-0.01%
2023/03/24	2	87.20	3	87.37	87.50	-1	7,684	-0.01%
2023/03/22	2	84.80	2	85.00	85.00	0	7,428	0.00%
2023/03/17	2	83.10	0	0.00	83.20	2	7,349	0.03%
2023/03/16	1	83.40	1	82.80	82.80	0	7,259	0.00%
2023/03/07	2	81.70	0	0.00	82.00	2	7,217	0.03%
2023/03/06	0	0.00	8	82.00	81.70	-8	7,246	-0.11%
2023/01/17	5	74.50	7	74.84	75.00	-2	8,206	-0.02%
2023/01/13	0	0.00	1	74.10	73.90	-1	8,184	-0.01%
2023/01/09	2	73.00	0	0.00	73.60	2	8,609	0.02%
2022/12/28	1	71.80	0	0.00	71.80	1	8,716	0.01%
2022/12/26	0	0.00	1	71.40	71.70	-1	8,803	-0.01%
2022/12/06	0	0.00	1	72.30	72.50	-1	7,730	-0.01%
2022/12/01	0	0.00	1	72.30	72.20	-1	7,641	-0.01%
2022/11/28	0	0.00	5	70.80	70.50	-5	7,622	-0.07%
2022/11/23	1	70.80	0	0.00	70.70	1	7,575	0.01%
2022/11/22	1	70.00	0	0.00	70.60	1	7,590	0.01%
2022/11/18	4	71.10	3	71.90	71.50	1	7,580	0.01%
2022/11/17	4	70.00	0	0.00	70.90	4	7,510	0.05%
2022/11/16	1	71.50	0	0.00	71.30	1	7,410	0.01%
2022/11/15	2	72.30	0	0.00	72.40	2	7,344	0.03%
2022/11/14	0	0.00	4	73.05	73.00	-4	7,264	-0.06%
2022/11/10	3	68.10	0	0.00	68.10	3	6,978	0.04%
2022/11/08	2	68.70	0	0.00	68.10	2	7,302	0.03%
2022/10/17	0	0.00	5	71.80	71.30	-5	7,241	-0.07%
2022/10/14	9	73.47	4	72.50	72.50	5	7,234	0.07%
2022/10/12	0	0.00	1	73.80	73.80	-1	7,305	-0.01%
2022/10/11	8	73.56	7	73.41	73.00	1	7,327	0.01%
2022/09/22	2	77.65	0	0.00	79.00	2	7,377	0.03%
2022/09/07	0	0.00	1	79.40	79.30	-1	6,997	-0.01%
2022/09/06	4	79.30	0	0.00	79.50	4	6,985	0.06%
2022/09/02	1	77.70	0	0.00	77.90	1	6,956	0.01%
2022/09/01	0	0.00	2	78.00	78.10	-2	6,962	-0.03%
2022/08/31	0	0.00	2	78.75	79.30	-2	6,922	-0.03%
2022/08/24	2	78.40	1	78.40	78.40	1	6,917	0.01%
2022/08/22	0	0.00	2	79.40	79.50	-2	7,109	-0.03%
2022/08/19	2	78.45	0	0.00	79.80	2	7,120	0.03%
2022/08/17	3	78.20	0	0.00	77.80	3	7,122	0.04%
2022/08/11	2	81.40	0	0.00	81.30	2	6,980	0.03%
2022/08/05	0	0.00	4	79.20	79.10	-4	7,619	-0.05%
2022/08/04	4	78.30	0	0.00	78.30	4	7,636	0.05%
2022/08/02	0	0.00	3	78.43	78.70	-3	7,614	-0.04%
2022/08/01	12	77.27	0	0.00	78.40	12	7,546	0.16%
2022/07/29	0	0.00	7	84.60	84.60	-7	7,400	-0.09%
2022/07/28	2	83.80	2	83.70	84.40	0	7,262	0.00%
2022/07/27	0	0.00	1	82.90	83.40	-1	7,196	-0.01%
2022/07/26	1	82.40	0	0.00	82.50	1	7,166	0.01%
2022/07/25	1	81.90	1	82.00	83.00	0	7,161	0.00%
2022/07/15	1	80.50	0	0.00	79.70	1	7,198	0.01%
2022/07/14	0	0.00	1	80.20	80.30	-1	7,338	-0.01%
2022/07/13	4	78.85	6	79.40	79.20	-2	7,323	-0.03%
2022/07/11	2	77.00	0	0.00	78.00	2	7,300	0.03%
2022/06/22	20	79.60	0	0.00	79.40	20	7,860	0.25%
2022/06/20	0	0.00	1	79.10	78.90	-1	7,806	-0.01%
2022/06/17	2	79.80	1	79.80	81.00	1	7,831	0.01%
2022/06/15	0	0.00	1	80.10	80.00	-1	7,838	-0.01%
2022/06/14	1	79.10	0	0.00	79.90	1	7,954	0.01%
2022/06/10	2	79.80	2	80.40	80.40	0	7,997	0.00%
2022/06/06	1	79.70	0	0.00	79.60	1	8,208	0.01%
2022/05/27	2	77.30	0	0.00	77.20	2	8,252	0.02%
2022/05/26	2	76.70	1	76.30	76.70	1	8,252	0.01%
2022/05/25	1	75.10	2	76.20	75.70	-1	8,329	-0.01%
2022/05/24	2	75.00	0	0.00	75.00	2	8,479	0.02%
2022/05/20	1	74.50	0	0.00	74.50	1	8,389	0.01%
2022/05/18	5	75.58	3	75.53	75.70	2	8,208	0.02%
2022/05/17	1	75.60	0	0.00	75.40	1	8,051	0.01%
2022/05/16	6	77.82	5	76.10	76.40	1	7,882	0.01%
2022/05/05	2	85.60	0	0.00	85.50	2	7,688	0.03%
2022/05/04	0	0.00	4	84.30	85.20	-4	7,699	-0.05%
2022/05/03	0	0.00	1	83.60	83.60	-1	7,777	-0.01%
2022/04/26	4	83.70	0	0.00	83.90	4	8,007	0.05%
2022/04/22	5	84.10	5	84.70	84.50	0	7,911	0.00%
2022/04/21	0	0.00	5	85.70	84.60	-5	7,849	-0.06%
2022/04/20	6	84.52	0	0.00	85.80	6	7,859	0.08%
2022/04/19	5	85.00	0	0.00	85.00	5	7,715	0.06%
2022/04/14	2	86.00	0	0.00	85.60	2	7,872	0.03%
2022/04/01	2	86.60	2.2	86.53	86.50	-0.2	8,054	0.00%
2022/03/30	2	89.90	6	90.00	89.60	-4	7,671	-0.05%
2022/03/29	6	91.35	0	0.00	91.30	6	7,505	0.08%
2022/03/28	0	0.00	5	91.44	91.80	-5	7,499	-0.07%
2022/03/25	0	0.00	2	91.20	91.50	-2	7,540	-0.03%
2022/03/24	2	91.80	0	0.00	91.80	2	7,619	0.03%
2022/03/22	1	91.40	0	0.00	91.40	1	7,769	0.01%
2022/03/21	1	91.90	0	0.00	92.00	1	7,743	0.01%
2022/03/18	1	92.30	0	0.00	92.50	1	7,772	0.01%
2022/03/17	10	92.48	12	93.28	92.40	-2	7,714	-0.03%
2022/03/16	5	91.00	0	0.00	92.00	5	7,634	0.07%
2022/03/14	2	91.80	2	91.80	92.00	0	7,617	0.00%
2022/03/11	1	92.10	0	0.00	92.00	1	7,628	0.01%
2022/03/10	5	91.30	46	92.06	92.60	-41	7,640	-0.54%
2022/03/09	1	89.00	0	0.00	89.10	1	7,563	0.01%
2022/03/08	2	89.85	0.2	89.60	89.60	1.9	7,500	0.02%
2022/03/03	2	93.60	3	93.53	93.60	-1	7,410	-0.01%
2022/03/02	6	92.97	6	93.30	93.20	0	7,441	0.00%
2022/02/25	3	91.77	2	91.90	92.90	1	7,351	0.01%
2022/02/24	1	92.00	4	91.98	91.90	-3	7,291	-0.04%
2022/02/23	1	94.30	0	0.00	94.30	1	7,157	0.01%
2022/02/22	1	93.00	1.5	93.30	94.80	-0.5	7,251	-0.01%
2022/02/21	0.2	94.60	0	0.00	94.70	0.2	7,214	0.00%
2022/02/18	1.3	94.20	0	0.00	94.30	1.3	7,274	0.02%
2022/02/17	3	93.27	2	93.50	93.20	1	7,482	0.01%
2022/02/16	1	92.50	0	0.00	93.40	1	7,718	0.01%
2022/02/15	0	0.00	1.4	92.34	92.40	-1.4	7,737	-0.02%
2022/02/14	2.2	92.25	1	91.90	92.60	1.2	7,744	0.02%
2022/02/11	2	93.60	3	93.67	93.80	-1	7,869	-0.01%
2022/02/10	2	94.95	0	0.00	95.00	2	7,888	0.03%
2022/02/08	1	93.80	0	0.00	94.20	1	7,810	0.01%
2022/02/07	5	93.00	6	93.67	93.70	-1	7,801	-0.01%
2022/01/26	3	92.80	0	0.00	92.90	3	7,746	0.04%
2022/01/24	0	0.00	1	93.30	94.00	-1	7,671	-0.01%
2022/01/21	1.1	92.09	0	0.00	92.90	1.1	7,617	0.01%
2022/01/20	0.1	92.90	0	0.00	92.80	0.1	7,494	0.00%
2022/01/19	0	0.00	7	93.10	93.40	-7	7,398	-0.09%
2022/01/18	7	93.80	0	0.00	93.40	7	7,371	0.09%
2022/01/17	5	91.90	5	91.70	91.90	0	7,275	0.00%
2022/01/14	0	0.00	8	92.00	92.50	-8	7,282	-0.11%
2022/01/11	2	91.90	2	91.70	92.10	0	7,183	0.00%
2022/01/10	2.3	92.60	2	92.00	92.50	0.3	7,108	0.00%
2022/01/06	1	92.80	0	0.00	93.30	1	7,039	0.01%
2022/01/03	2	94.35	0	0.00	93.70	2	6,912	0.03%
2021/12/30	0	0.00	1	95.10	94.70	-1	6,892	-0.01%
2021/12/29	0	0.00	2	94.95	94.60	-2	6,822	-0.03%
2021/12/28	1	92.90	12	94.13	94.70	-11	6,688	-0.16%
2021/12/27	1	91.00	0	0.00	91.40	1	6,417	0.02%
2021/12/21	0	0.00	1	88.20	89.30	-1	6,476	-0.02%
2021/12/16	0	0.00	7	89.93	90.10	-7	6,493	-0.11%
2021/12/14	0	0.00	1	89.30	89.30	-1	6,669	-0.01%
2021/12/13	2	89.65	1	88.70	88.70	1	6,598	0.02%
2021/12/10	0	0.00	1	89.20	89.30	-1	6,574	-0.02%
2021/12/02	1	86.80	0	0.00	87.90	1	6,415	0.02%
2021/12/01	1	87.00	1	87.70	87.90	0	6,352	0.00%
2021/11/30	0	0.00	1	87.60	85.90	-1	6,298	-0.02%
2021/11/26	2	87.40	0	0.00	86.60	2	6,109	0.03%
2021/11/24	3	86.90	0	0.00	87.00	3	6,214	0.05%
2021/11/19	2	87.15	0	0.00	86.90	2	6,152	0.03%
2021/11/17	2	87.80	0	0.00	88.50	2	6,087	0.03%
2021/11/16	2	87.80	2	87.85	88.60	0	6,057	0.00%
2021/11/12	0	0.00	1	83.20	83.00	-1	5,764	-0.02%
2021/11/08	0	0.00	1	81.20	81.50	-1	5,963	-0.02%
2021/11/04	0	0.00	1	79.40	79.70	-1	5,942	-0.02%
2021/10/28	0	0.00	5	78.60	78.90	-5	6,376	-0.08%
2021/10/27	5	78.80	0	0.00	78.60	5	6,489	0.08%
2021/10/26	0	0.00	3	79.00	79.20	-3	6,656	-0.05%
2021/10/25	3	78.60	0	0.00	77.90	3	6,709	0.04%
2021/10/21	22	77.94	22	77.80	77.90	0	7,033	0.00%
2021/10/15	5	78.60	5	78.50	78.40	0	7,969	0.00%
2021/10/12	20	77.13	20	77.00	76.90	0	8,120	0.00%
2021/10/08	0	0.00	2	78.60	78.50	-2	8,193	-0.02%
2021/10/06	0	0.00	20	77.30	77.50	-20	8,332	-0.24%
2021/10/05	1	77.00	0	0.00	77.10	1	8,422	0.01%
2021/10/01	5	77.00	5	76.90	77.00	0	8,569	0.00%
2021/09/29	5	76.60	5	76.50	76.70	0	8,640	0.00%
2021/09/27	2	78.45	1	78.60	78.20	1	8,780	0.01%
2021/09/24	11	78.84	10	78.30	78.40	1	8,891	0.01%
2021/09/17	0	0.00	76	76.62	77.90	-76	8,694	-0.87%
2021/09/13	76	74.97	0	0.00	75.20	76	9,109	0.83%
2021/09/10	22	74.37	2	74.70	74.90	20	9,193	0.22%
2021/09/08	3	76.27	0	0.00	76.20	3	9,445	0.03%
2021/09/03	0	0.00	20	77.21	77.40	-20	9,797	-0.20%
2021/09/01	3	77.87	0	0.00	78.00	3	10,141	0.03%
2021/08/31	0	0.00	3	77.87	78.40	-3	10,194	-0.03%
2021/08/24	1	76.50	0	0.00	76.70	1	10,639	0.01%
2021/08/20	0	0.00	1	75.20	75.60	-1	10,840	-0.01%
2021/08/19	4	74.70	4	75.18	74.90	0	11,356	0.00%
2021/08/18	0	0.00	4	75.12	75.20	-4	11,484	-0.03%
2021/08/16	0	0.00	1	73.20	73.20	-1	11,444	-0.01%
2021/08/13	2	74.20	2	73.80	73.70	0	11,420	0.00%
2021/08/11	1	76.70	1	76.40	76.40	0	11,433	0.00%
2021/08/10	3	77.00	4	76.80	77.10	-1	11,563	-0.01%
2021/08/09	1	77.40	9	77.40	77.50	-8	11,738	-0.07%
2021/08/06	0	0.00	1	77.30	77.10	-1	11,850	-0.01%
2021/08/05	1	76.50	0	0.00	76.40	1	12,015	0.01%
2021/08/04	12	76.55	1	76.20	76.20	11	12,291	0.09%
2021/08/03	1	76.60	1	77.40	77.40	0	12,231	0.00%
2021/07/30	3	77.97	2	77.60	77.30	1	12,196	0.01%
2021/07/28	1	78.80	1	79.00	79.00	0	12,184	0.00%
2021/07/27	3	80.07	2	80.20	80.40	1	12,188	0.01%
2021/07/26	7	81.19	1	80.90	80.90	6	12,102	0.05%
2021/07/23	28	89.87	0	0.00	89.40	28	11,689	0.24%
2021/07/19	1	90.30	1	90.90	90.70	0	11,315	0.00%
2021/07/16	1	89.40	1	90.30	91.40	0	11,385	0.00%
2021/07/15	2	89.20	6	89.87	89.40	-4	11,377	-0.04%
2021/07/12	0	0.00	2	90.95	91.30	-2	11,292	-0.02%
2021/07/06	2	89.90	7	90.23	89.50	-5	11,376	-0.04%
2021/07/02	0	0.00	21	88.68	88.90	-21	11,314	-0.19%
2021/07/01	0	0.00	10	88.35	88.20	-10	11,283	-0.09%
2021/06/29	10	87.45	10	87.00	86.90	0	11,209	0.00%
2021/06/28	1	87.70	0	0.00	87.70	1	11,449	0.01%
2021/06/24	0	0.00	1	86.90	86.80	-1	11,637	-0.01%
2021/06/22	11	86.26	10	86.30	86.20	1	11,458	0.01%
2021/06/17	3	87.60	0	0.00	87.60	3	11,245	0.03%
2021/06/16	0	0.00	7	88.17	88.30	-7	11,237	-0.06%
2021/06/15	3	87.40	2	87.10	87.10	1	11,287	0.01%
2021/06/11	0	0.00	1	85.80	86.00	-1	11,244	-0.01%
2021/06/10	3	85.17	2	85.60	85.10	1	11,254	0.01%
2021/06/09	3	85.30	1	85.90	85.10	2	11,197	0.02%
2021/06/08	3	87.33	0	0.00	86.70	3	11,121	0.03%
2021/06/07	2	86.40	1	87.10	87.00	1	11,106	0.01%
2021/06/04	0	0.00	1	87.30	87.10	-1	11,104	-0.01%
2021/06/03	29	87.93	0	0.00	87.80	29	11,145	0.26%
2021/06/02	2	88.75	0	0.00	88.40	2	11,093	0.02%
2021/06/01	2	90.50	0	0.00	89.90	2	11,019	0.02%
2021/05/31	9	88.40	10	89.36	89.70	-1	11,062	-0.01%
2021/05/28	3	87.47	2	88.60	87.90	1	11,048	0.01%
2021/05/27	5	86.84	4	87.60	87.40	1	10,966	0.01%
2021/05/26	6	87.12	5	87.80	87.20	1	10,593	0.01%
2021/05/25	3	88.07	0	0.00	87.90	3	10,510	0.03%
2021/05/24	4	88.03	0	0.00	87.90	4	10,469	0.04%
2021/05/21	2	89.00	2	90.30	88.80	0	10,477	0.00%
2021/05/19	4	89.40	0	0.00	89.50	4	10,440	0.04%
2021/05/18	3	89.70	0	0.00	90.00	3	10,478	0.03%
2021/05/17	2	87.90	1	88.30	88.30	1	10,558	0.01%
2021/05/14	7	90.70	10	91.00	90.30	-3	10,414	-0.03%
2021/05/13	13	87.73	6	88.35	88.10	7	10,258	0.07%
2021/05/12	2	90.70	0	0.00	87.90	2	10,164	0.02%
2021/05/11	0	0.00	3	91.80	91.50	-3	10,012	-0.03%
2021/05/10	0	0.00	1	95.60	94.50	-1	9,947	-0.01%
2021/05/05	4	94.08	0	0.00	94.10	4	9,907	0.04%
2021/05/04	1	94.30	0	0.00	94.30	1	9,895	0.01%
2021/05/03	2	97.10	0	0.00	96.20	2	9,850	0.02%
2021/04/28	2	97.40	0	0.00	97.60	2	9,796	0.02%
2021/04/22	0	0.00	1	96.90	97.20	-1	9,913	-0.01%
2021/04/20	0	0.00	2	97.80	98.00	-2	9,976	-0.02%
2021/04/16	4	96.70	0	0.00	97.90	4	10,011	0.04%
2021/04/14	3	96.00	0	0.00	96.00	3	10,014	0.03%
2021/04/13	1	95.80	0	0.00	95.90	1	10,058	0.01%
2021/04/12	1	98.10	0	0.00	97.40	1	10,139	0.01%
2021/04/09	0	0.00	2	97.60	97.90	-2	10,199	-0.02%
2021/04/08	1	99.00	0	0.00	98.80	1	10,104	0.01%
2021/04/06	2	100.00	0	0.00	99.30	2	9,994	0.02%
2021/03/31	6	100.50	0	0.00	98.00	6	9,944	0.06%
2021/03/30	3	97.70	3	99.00	99.00	0	9,625	0.00%
2021/03/23	0	0.00	4	91.98	93.40	-4	9,436	-0.04%
2021/03/22	0	0.00	4	90.40	90.80	-4	9,384	-0.04%
2021/03/19	15	90.10	15	90.27	89.40	0	9,490	0.00%
2021/03/18	0	0.00	10	90.56	91.50	-10	9,412	-0.11%
2021/03/17	15	89.09	5	88.30	88.60	10	9,292	0.11%
2021/03/15	0	0.00	1	88.70	88.90	-1	9,314	-0.01%
2021/03/12	5	86.90	5	87.50	88.50	0	9,404	0.00%
2021/03/11	0	0.00	20	86.40	86.80	-20	9,511	-0.21%
2021/03/09	2	85.50	0	0.00	85.50	2	9,543	0.02%
2021/02/26	2	85.00	0	0.00	85.00	2	9,466	0.02%
2021/02/24	21	85.67	0	0.00	85.50	21	9,362	0.22%
2021/02/22	1	87.90	0	0.00	87.30	1	9,305	0.01%
2021/02/19	2	87.90	0	0.00	88.20	2	9,357	0.02%
2021/02/18	0	0.00	5	88.80	88.90	-5	9,557	-0.05%
2021/02/17	5	88.20	12	87.28	88.70	-7	9,739	-0.07%
2021/02/05	0	0.00	2	85.60	85.10	-2	9,556	-0.02%
2021/02/03	0	0.00	1	85.70	85.50	-1	9,737	-0.01%
2021/01/28	1	82.50	0	0.00	82.80	1	9,571	0.01%
2021/01/19	1	83.50	10	83.47	82.60	-9	9,215	-0.10%
2021/01/18	3	83.20	5	82.16	83.20	-2	9,152	-0.02%
2021/01/15	1	85.80	0	0.00	85.00	1	9,070	0.01%
2021/01/13	0	0.00	12	85.76	86.10	-12	9,146	-0.13%
2021/01/12	0	0.00	14	84.20	84.90	-14	8,981	-0.16%
2021/01/11	1	83.90	51	83.92	84.90	-50	8,902	-0.56%
2021/01/08	9	84.30	0	0.00	84.60	9	8,867	0.10%
2021/01/07	15	84.10	0	0.00	83.90	15	8,812	0.17%
2021/01/06	2	85.20	2	84.35	83.90	0	8,743	0.00%
2021/01/05	0	0.00	1	82.60	84.70	-1	8,604	-0.01%
2021/01/04	0	0.00	3	81.40	81.10	-3	8,528	-0.04%
2020/12/28	1	80.50	1	80.60	80.90	0	8,742	0.00%
2020/12/25	1	79.40	1	79.50	79.80	0	8,747	0.00%
2020/12/18	50	79.00	0	0.00	78.90	50	8,955	0.56%
2020/12/17	1	78.00	1	78.20	77.70	0	8,897	0.00%
2020/12/14	1	80.10	0	0.00	79.90	1	8,805	0.01%
2020/12/11	0	0.00	4	81.40	81.10	-4	8,842	-0.05%
2020/12/10	1	80.70	0	0.00	80.60	1	8,842	0.01%
2020/12/09	0	0.00	1	81.30	81.90	-1	8,812	-0.01%
2020/12/08	1	82.40	3	81.87	81.90	-2	8,816	-0.02%
2020/12/07	0	0.00	3	80.90	81.40	-3	8,781	-0.03%
2020/12/04	0	0.00	16	78.70	79.00	-16	8,731	-0.18%
2020/11/30	1	77.20	0	0.00	77.00	1	9,025	0.01%
2020/11/27	3	77.13	3	77.50	77.70	0	8,910	0.00%
2020/11/24	17	77.48	2	77.60	77.40	15	9,343	0.16%
2020/11/23	3	77.00	10	77.28	77.50	-7	9,412	-0.07%
2020/11/20	1	76.20	0	0.00	76.50	1	9,474	0.01%
2020/11/17	25	75.45	0	0.00	75.60	25	9,711	0.26%
2020/11/16	3	75.13	7	75.11	76.10	-4	9,609	-0.04%
2020/11/13	1	70.90	0	0.00	71.50	1	9,399	0.01%
2020/11/12	10	72.00	0	0.00	71.10	10	9,508	0.11%
2020/11/11	1	71.60	0	0.00	71.60	1	9,776	0.01%
2020/11/09	0	0.00	1	74.00	74.00	-1	10,186	-0.01%
2020/11/06	0	0.00	1	73.60	73.80	-1	10,170	-0.01%
2020/11/05	1	73.00	0	0.00	72.70	1	10,177	0.01%
2020/11/04	5	72.88	2	72.95	72.70	3	10,234	0.03%
2020/10/22	0	0.00	3	71.97	72.10	-3	12,018	-0.02%
2020/10/21	5	72.14	4	71.50	71.20	1	12,064	0.01%
2020/10/19	1	73.10	1	73.30	73.20	0	12,131	0.00%
2020/10/16	1	73.30	1	73.20	73.20	0	12,310	0.00%
2020/10/15	1	73.30	1	73.80	74.10	0	12,446	0.00%
2020/10/13	0	0.00	2	73.80	73.90	-2	12,523	-0.02%
2020/10/12	6	73.62	2	73.35	73.30	4	12,524	0.03%
2020/10/07	1	74.10	1	74.20	74.20	0	12,464	0.00%
2020/10/06	1	74.10	3	74.67	74.90	-2	12,436	-0.02%
2020/10/05	4	74.18	2	74.00	74.00	2	12,462	0.02%
2020/09/25	2	72.80	1	73.40	73.40	1	12,891	0.01%
2020/09/24	6	73.22	0	0.00	73.00	6	12,957	0.05%
2020/09/22	3	76.00	0	0.00	75.60	3	12,953	0.02%
2020/09/21	5	76.72	0	0.00	76.30	5	12,971	0.04%
2020/09/17	1	78.60	1	79.30	78.60	0	12,934	0.00%
2020/09/16	0	0.00	2	79.20	78.80	-2	12,932	-0.02%
2020/09/15	5	78.20	2	78.10	78.30	3	12,879	0.02%
2020/09/10	1	75.20	4	75.63	75.90	-3	13,027	-0.02%
2020/09/09	16	73.61	3	73.80	74.40	13	12,966	0.10%
2020/09/08	4	75.00	3	74.87	74.90	1	12,882	0.01%
2020/09/07	3	75.80	1	75.60	75.60	2	12,933	0.02%
2020/09/04	33	75.79	3	76.27	76.80	30	12,942	0.23%
2020/09/03	4	77.83	4	78.25	77.80	0	12,885	0.00%
2020/09/02	4	78.05	1	78.30	77.80	3	12,886	0.02%
2020/09/01	1	77.40	0	0.00	77.90	1	13,030	0.01%
2020/08/31	0	0.00	1	77.60	77.00	-1	12,903	-0.01%
2020/08/27	0	0.00	2	78.10	78.50	-2	12,852	-0.02%
2020/08/21	3	78.63	0	0.00	77.90	3	12,956	0.02%
2020/08/19	1	82.20	3.9	82.47	81.50	-2.9	12,699	-0.02%
2020/08/18	6	82.33	0	0.00	82.20	6	12,622	0.05%
2020/08/17	4	82.70	6	83.52	84.30	-2	12,514	-0.02%
2020/08/14	0	0.00	12	80.17	81.00	-12	12,346	-0.10%
2020/08/12	10	74.30	0	0.00	74.20	10	12,023	0.08%
2020/08/11	1	76.20	0	0.00	75.30	1	12,153	0.01%
2020/08/10	2	76.70	0	0.00	76.30	2	12,249	0.02%
2020/08/05	0	0.00	1	77.50	77.40	-1	12,172	-0.01%
2020/08/04	0	0.00	2	75.30	75.30	-2	12,104	-0.02%
2020/08/03	2	73.80	5	74.00	73.60	-3	12,008	-0.02%
2020/07/31	7	82.70	0	0.00	81.80	7	11,533	0.06%
2020/07/29	2	80.25	1	81.00	80.60	1	11,158	0.01%
2020/07/27	1	80.60	13	80.06	79.80	-12	11,094	-0.11%
2020/07/23	2	82.30	0	0.00	82.00	2	11,013	0.02%
2020/07/22	0	0.00	1	82.00	82.00	-1	10,998	-0.01%
2020/07/17	0	0.00	9	79.30	78.00	-9	10,651	-0.08%
2020/07/15	0	0.00	1	78.60	78.70	-1	10,686	-0.01%
2020/07/10	1	76.90	0	0.00	77.00	1	10,911	0.01%
2020/07/08	0	0.00	1	77.00	76.70	-1	10,724	-0.01%
2020/07/06	0	0.00	1	75.40	75.40	-1	10,463	-0.01%
2020/07/03	0	0.00	10	73.80	74.00	-10	10,420	-0.10%
2020/07/02	1	72.80	11	72.37	72.60	-10	10,430	-0.10%
2020/06/30	10	70.85	3	70.90	71.00	7	10,472	0.07%
2020/06/29	0	0.00	1	71.00	70.90	-1	10,495	-0.01%
2020/06/23	9	70.00	2	70.25	70.00	7	10,500	0.07%
2020/06/22	3	69.80	0	0.00	70.00	3	10,517	0.03%
2020/06/19	2	70.35	0	0.00	69.60	2	10,567	0.02%
2020/06/17	0	0.00	2	68.80	68.10	-2	10,428	-0.02%
2020/06/12	1	67.70	0	0.00	67.80	1	10,815	0.01%
2020/06/10	1	69.90	0	0.00	69.80	1	10,951	0.01%
2020/06/09	0	0.00	3	70.73	70.80	-3	11,106	-0.03%
2020/06/08	4	69.60	6	70.12	70.80	-2	11,108	-0.02%
2020/06/05	10	71.90	1	71.80	72.00	9	10,854	0.08%
2020/06/04	0	0.00	1	71.00	71.50	-1	10,875	-0.01%
2020/06/02	0	0.00	2	70.20	69.90	-2	10,652	-0.02%
2020/06/01	1	69.60	4	70.20	69.90	-3	10,659	-0.03%
2020/05/27	2	69.30	0	0.00	69.00	2	10,332	0.02%
2020/05/26	3	69.50	0	0.00	69.50	3	10,280	0.03%
2020/05/25	3	68.80	0	0.00	69.00	3	10,238	0.03%
2020/05/22	2	69.20	2	69.90	68.70	0	10,230	0.00%
2020/05/21	1	69.80	5	69.30	69.80	-4	10,199	-0.04%
2020/05/20	1	68.20	5	68.36	68.30	-4	10,018	-0.04%
2020/05/19	5	67.80	3	68.90	68.30	2	9,918	0.02%
2020/05/18	0	0.00	2	66.50	66.50	-2	9,645	-0.02%
2020/05/14	1	64.80	0	0.00	65.00	1	9,430	0.01%
2020/05/12	1	65.00	0	0.00	65.60	1	9,396	0.01%
2020/04/30	0	0.00	5	64.10	64.90	-5	9,065	-0.06%
2020/04/29	0	0.00	2	64.00	63.20	-2	9,024	-0.02%
2020/04/20	0	0.00	1	63.10	63.10	-1	9,255	-0.01%
2020/04/17	0	0.00	2	63.60	62.80	-2	9,213	-0.02%
2020/04/16	3	63.30	0	0.00	63.10	3	9,151	0.03%
2020/04/15	1	63.40	0	0.00	63.40	1	9,048	0.01%
2020/04/14	2	63.15	148	63.70	63.70	-146	8,926	-1.64%	大賣/鉅額交易
2020/04/10	0	0.00	8	61.83	61.80	-8	9,146	-0.09%
2020/04/09	0	0.00	4	63.00	61.80	-4	9,205	-0.04%
2020/04/08	0	0.00	5	62.66	62.50	-5	9,142	-0.05%
2020/04/07	3	63.10	0	0.00	62.80	3	9,098	0.03%
2020/03/31	0	0.00	1	61.00	60.20	-1	8,770	-0.01%
2020/03/24	1	56.40	2	56.65	57.30	-1	8,929	-0.01%
2020/03/23	2	53.40	0	0.00	52.60	2	8,897	0.02%
2020/03/20	2	53.30	2	54.10	54.80	0	8,887	0.00%
2020/03/19	7	52.59	3	53.13	51.70	4	8,766	0.05%
2020/03/18	1	55.00	0	0.00	55.00	1	8,620	0.01%
2020/03/17	1	56.60	1	55.50	56.20	0	8,555	0.00%
2020/03/16	2	57.90	0	0.00	57.30	2	8,356	0.02%
2020/03/13	2	55.45	2	55.70	60.60	0	8,140	0.00%
2020/03/12	4	58.93	3	58.77	58.80	1	7,817	0.01%
2020/03/10	2	60.00	2	60.20	60.50	0	7,678	0.00%
2020/03/05	1	62.10	1	62.50	62.30	0	7,587	0.00%
2020/02/27	3	62.13	2	62.50	62.00	1	7,900	0.01%
2020/02/26	1	62.20	1	62.50	62.60	0	7,887	0.00%
2020/02/19	1	63.00	0	0.00	63.30	1	8,435	0.01%
2020/02/18	1	62.70	0	0.00	63.10	1	8,596	0.01%
2020/02/17	2	63.35	0	0.00	63.60	2	9,024	0.02%
2020/02/13	1	64.50	0	0.00	64.80	1	9,068	0.01%
2020/02/12	1	64.00	2	64.40	64.30	-1	9,120	-0.01%
2020/02/10	0	0.00	42	62.54	63.50	-42	9,239	-0.45%
2020/02/03	0	0.00	2	61.20	61.10	-2	9,921	-0.02%
2020/01/31	3	62.27	0	0.00	62.00	3	9,829	0.03%
2020/01/30	11	62.20	0	0.00	61.60	11	9,859	0.11%
2020/01/10	0	0.00	1	63.60	64.00	-1	10,980	-0.01%
2020/01/07	1	61.90	0	0.00	62.60	1	11,298	0.01%
2019/12/27	0	0.00	2	64.50	64.60	-2	11,206	-0.02%
2019/12/24	0	0.00	1	64.40	64.20	-1	11,358	-0.01%
2019/12/23	7	63.84	11	64.20	64.20	-4	11,380	-0.04%
2019/12/20	2	64.40	0	0.00	64.00	2	11,325	0.02%
2019/12/18	10	62.40	0	0.00	62.90	10	11,153	0.09%
2019/12/17	70	62.18	0	0.00	62.10	70	11,092	0.63%
2019/12/16	70	62.20	0	0.00	62.30	70	11,026	0.63%
2019/12/13	0	0.00	20	62.20	62.20	-20	10,920	-0.18%
2019/11/21	2	62.60	0	0.00	62.60	2	9,740	0.02%
2019/11/18	2	62.90	0	0.00	63.20	2	9,345	0.02%
2019/11/14	2	63.30	5	62.40	63.10	-3	9,077	-0.03%
2019/11/12	5	60.90	0	0.00	61.00	5	8,613	0.06%
2019/11/07	2	61.10	0	0.00	60.90	2	8,604	0.02%
2019/11/06	15	61.90	0	0.00	62.00	15	8,534	0.18%
2019/11/04	0	0.00	9.1	61.13	61.20	-9.1	8,223	-0.11%
2019/11/01	0	0.00	2	59.20	59.90	-2	8,014	-0.02%
2019/10/29	1	58.80	1	57.90	58.10	0	8,029	0.00%
2019/10/28	0	0.00	3	58.03	58.30	-3	7,926	-0.04%
2019/10/24	0	0.00	2	58.00	58.00	-2	8,000	-0.02%
2019/10/23	0	0.00	8	57.90	58.20	-8	7,919	-0.10%
2019/10/22	1	57.00	16	57.26	58.00	-15	7,751	-0.19%
2019/10/21	0	0.00	19	55.64	56.40	-19	7,474	-0.25%
2019/10/18	29	54.56	20	55.30	54.40	9	7,236	0.12%
2019/10/17	3	54.13	0	0.00	54.20	3	6,944	0.04%
2019/10/16	11	54.39	0	0.00	54.30	11	6,727	0.16%
2019/10/14	15	54.66	0	0.00	53.90	15	6,555	0.23%
2019/10/08	0	0.00	1	55.00	55.00	-1	6,398	-0.02%
2019/10/07	2	54.75	0	0.00	54.40	2	6,367	0.03%
2019/10/03	3	54.60	0	0.00	54.40	3	6,309	0.05%
2019/10/02	1	55.40	0	0.00	55.20	1	6,159	0.02%
2019/09/24	2	58.00	0	0.00	57.50	2	6,047	0.03%
2019/09/18	0	0.00	5	56.70	56.60	-5	5,935	-0.08%
2019/09/12	0	0.00	1	56.90	56.50	-1	6,172	-0.02%
2019/09/10	0	0.00	4	56.00	56.20	-4	6,243	-0.06%
2019/09/02	0	0.00	11	56.08	55.90	-11	6,405	-0.17%
2019/08/29	4	55.45	0	0.00	55.50	4	6,380	0.06%
2019/08/28	6	55.00	0	0.00	55.00	6	6,365	0.09%
2019/08/27	1	54.90	0	0.00	54.90	1	6,405	0.02%
2019/08/26	1	54.70	0	0.00	55.00	1	6,462	0.02%
2019/08/22	2	55.55	0	0.00	55.60	2	6,503	0.03%
2019/08/14	0	0.00	1	56.00	56.30	-1	6,465	-0.02%
2019/08/12	7	54.63	0	0.00	54.50	7	6,352	0.11%
2019/08/06	3	53.03	2	53.20	53.50	1	6,473	0.02%
2019/08/02	1	54.90	0	0.00	54.90	1	6,399	0.02%
2019/08/01	1	56.40	0	0.00	56.00	1	6,318	0.02%
2019/07/18	0	0.00	1	61.60	61.60	-1	5,943	-0.02%
2019/07/11	2	60.60	0	0.00	60.70	2	6,256	0.03%
2019/07/10	0	0.00	1	60.60	60.90	-1	6,276	-0.02%
2019/07/09	2	60.10	0	0.00	60.10	2	6,332	0.03%
2019/06/28	3	60.47	0	0.00	60.40	3	6,449	0.05%
2019/06/27	0	0.00	3	61.17	61.20	-3	6,518	-0.05%
2019/06/21	0	0.00	1	61.10	61.30	-1	6,451	-0.02%
2019/06/20	1	61.00	1	60.90	60.80	0	6,366	0.00%
2019/06/19	16	59.80	0	0.00	60.30	16	6,275	0.25%
2019/06/18	24	59.45	0	0.00	59.50	24	6,234	0.38%
2019/06/13	4	59.90	0	0.00	60.00	4	6,273	0.06%
2019/06/11	4	59.90	7	59.90	59.60	-3	6,289	-0.05%
2019/06/05	0	0.00	2	58.25	58.30	-2	6,204	-0.03%
2019/06/03	0	0.00	2	58.40	58.50	-2	6,265	-0.03%
2019/05/31	6	59.00	3	58.73	58.90	3	6,283	0.05%
2019/05/23	1	56.00	2	55.90	55.90	-1	6,267	-0.02%
2019/05/21	1	56.00	2	56.65	56.70	-1	6,411	-0.02%
2019/05/17	1	57.30	1	57.60	56.40	0	6,340	0.00%
2019/05/15	3	57.20	4	57.80	57.50	-1	6,321	-0.02%
2019/05/14	3	57.13	2	57.30	57.40	1	6,256	0.02%
2019/05/13	1	57.90	1	58.00	58.00	0	6,269	0.00%
2019/05/06	0	0.00	1	58.40	58.40	-1	6,421	-0.02%
2019/04/30	3	58.77	3	59.07	59.20	0	6,291	0.00%
2019/04/26	2	58.80	2	59.00	59.00	0	6,341	0.00%
2019/04/25	1	60.10	1	59.80	59.80	0	6,462	0.00%
2019/04/24	1	60.30	2	60.80	60.80	-1	6,718	-0.01%
2019/04/23	1	59.30	2	60.15	60.60	-1	6,844	-0.01%
2019/04/22	1	60.30	0	0.00	59.80	1	6,833	0.01%
2019/04/19	1	60.70	2	60.30	60.30	-1	6,883	-0.01%
2019/04/18	3	60.67	2	60.90	60.80	1	6,937	0.01%
2019/04/17	3	60.47	4	60.88	60.70	-1	6,997	-0.01%
2019/04/16	1	58.80	0	0.00	59.10	1	6,800	0.01%
2019/04/12	0	0.00	5	58.70	58.80	-5	6,845	-0.07%
2019/04/09	0	0.00	3	58.50	59.00	-3	6,859	-0.04%
2019/03/29	5	57.60	2	57.65	57.80	3	6,502	0.05%
2019/03/22	1	56.30	0	0.00	56.50	1	6,503	0.02%
2019/03/20	1	56.50	0	0.00	56.60	1	6,509	0.02%
2019/03/15	0	0.00	1	56.90	57.00	-1	6,481	-0.02%
2019/03/05	0	0.00	2	56.70	56.60	-2	6,848	-0.03%
2019/02/26	0	0.00	6	57.30	56.90	-6	6,731	-0.09%
2019/02/21	3	56.10	0	0.00	56.20	3	6,578	0.05%
2019/02/20	0	0.00	3	56.60	57.10	-3	6,542	-0.05%
2019/02/18	1	56.10	0	0.00	56.00	1	6,521	0.02%
2019/02/15	1	56.30	0	0.00	56.60	1	6,543	0.02%
2019/02/14	0	0.00	2	56.75	57.00	-2	6,515	-0.03%
2019/02/13	1	55.90	0	0.00	56.20	1	6,424	0.02%
2019/01/29	2	55.35	2	55.65	55.80	0	6,138	0.00%
2019/01/28	3	55.63	1	55.90	55.90	2	6,119	0.03%
2019/01/23	0	0.00	2	55.10	55.20	-2	6,078	-0.03%
2019/01/22	0	0.00	2	54.60	55.00	-2	6,037	-0.03%
2019/01/21	0	0.00	2	55.40	55.20	-2	5,992	-0.03%
2019/01/18	0	0.00	1	55.30	55.50	-1	5,901	-0.02%
2019/01/16	2	54.90	0	0.00	54.80	2	5,768	0.03%
2019/01/15	1	53.40	1	53.60	53.80	0	5,478	0.00%
2019/01/10	0	0.00	1	53.10	53.30	-1	5,471	-0.02%
2019/01/08	0	0.00	1	52.70	52.80	-1	5,370	-0.02%
2019/01/07	2	52.40	2	52.70	52.50	0	5,362	0.00%
2019/01/04	2	51.45	4	51.80	52.00	-2	5,341	-0.04%
2019/01/03	2	52.05	3	52.50	52.50	-1	5,573	-0.02%
2019/01/02	1	52.50	0	0.00	52.10	1	5,607	0.02%
2018/12/28	0	0.00	2	52.50	52.70	-2	5,630	-0.04%
2018/12/26	0	0.00	1	51.60	51.60	-1	5,685	-0.02%
2018/12/25	1	51.00	1	51.30	51.10	0	5,689	0.00%
2018/12/24	0	0.00	3	51.90	51.80	-3	5,725	-0.05%
2018/12/22	0	0.00	1	51.40	51.40	-1	5,758	-0.02%
2018/12/21	3	51.03	2	51.05	50.90	1	5,841	0.02%
2018/12/20	1	51.40	5	51.80	51.70	-4	5,791	-0.07%
2018/12/19	1	50.60	0	0.00	51.20	1	5,708	0.02%
2018/12/18	1	50.30	1	50.50	50.50	0	5,712	0.00%
2018/12/14	2	50.50	2	50.75	50.80	0	5,826	0.00%
2018/12/13	1	50.60	2	50.85	51.10	-1	5,857	-0.02%
2018/12/12	1	50.20	2	50.35	50.50	-1	6,008	-0.02%
2018/12/10	0	0.00	2	48.85	48.85	-2	6,147	-0.03%
2018/12/06	3	48.90	3	48.80	48.80	0	6,334	0.00%
2018/12/05	1	49.45	1	49.90	49.75	0	6,362	0.00%
2018/12/03	1	50.20	1	50.30	50.30	0	6,487	0.00%
2018/11/30	2	49.38	2	49.63	49.95	0	6,504	0.00%
2018/11/29	2	49.53	2	49.15	49.15	0	6,490	0.00%
2018/11/28	3	49.05	3	49.22	49.40	0	6,624	0.00%
2018/11/27	1	48.85	1	49.35	49.45	0	6,565	0.00%
2018/11/26	2	49.08	8	48.89	49.00	-6	6,581	-0.09%
2018/11/19	2	49.60	0	0.00	49.65	2	6,764	0.03%
2018/11/15	2	48.75	0	0.00	48.85	2	6,720	0.03%
2018/11/13	1	48.75	1	48.70	48.70	0	6,642	0.00%
2018/11/09	1	48.95	1	49.40	49.40	0	6,724	0.00%
2018/11/07	0	0.00	301	49.63	49.90	-301	6,749	-4.46%	大賣/鉅額交易
2018/11/05	2	48.65	4	48.94	49.40	-2	6,849	-0.03%
2018/11/02	0	0.00	1	49.45	49.60	-1	6,864	-0.01%
2018/11/01	0	0.00	2	48.75	49.20	-2	6,840	-0.03%
2018/10/31	1	48.25	0	0.00	48.85	1	6,867	0.01%
2018/10/30	4	47.70	1	47.95	47.75	3	6,823	0.04%
2018/10/25	1	47.20	1	47.70	47.50	0	6,864	0.00%
2018/10/24	1	48.00	3	48.33	48.40	-2	6,789	-0.03%
2018/10/23	1	48.25	3	48.10	48.00	-2	6,952	-0.03%
2018/10/22	301	47.76	1	47.75	47.75	300	7,134	4.20%	大買/鉅額交易
2018/10/19	2	47.80	4	47.93	47.90	-2	7,208	-0.03%
2018/10/16	2	48.40	2	48.40	48.40	0	7,197	0.00%
2018/10/15	4	48.65	4	48.49	48.45	0	7,192	0.00%
2018/10/12	3	48.58	1	48.45	49.15	2	7,179	0.03%
2018/10/11	6	49.13	0	0.00	48.80	6	7,139	0.08%
2018/10/09	1	50.90	1	51.00	50.60	0	6,880	0.00%
2018/10/08	7	50.50	0	0.00	50.70	7	6,819	0.10%
2018/10/05	2	50.95	1	50.50	50.50	1	6,793	0.01%
2018/10/03	0	0.00	1	52.50	52.50	-1	6,778	-0.01%
2018/10/02	2	53.30	0	0.00	52.80	2	6,847	0.03%
2018/10/01	2	53.45	352	53.49	53.30	-350	6,828	-5.13%	大賣/鉅額交易
2018/09/28	0	0.00	28	53.18	53.20	-28	6,875	-0.41%
2018/09/27	0	0.00	2	52.65	53.00	-2	6,890	-0.03%
2018/09/26	0	0.00	1	52.90	52.90	-1	6,964	-0.01%
2018/09/25	0	0.00	2	52.95	53.00	-2	7,033	-0.03%
2018/09/21	0	0.00	1	51.80	52.20	-1	7,046	-0.01%
2018/09/20	3	52.40	0	0.00	52.20	3	7,003	0.04%
2018/09/18	0	0.00	777	53.09	52.80	-777	7,093	-10.95%	大賣/鉅額交易
2018/09/13	0	0.00	1	51.60	51.70	-1	6,860	-0.01%
2018/09/12	2	50.05	0	0.00	50.30	2	6,765	0.03%
2018/09/06	502	51.14	0	0.00	50.70	502	6,817	7.36%	大買/鉅額交易
2018/09/05	2	51.90	1	51.60	51.60	1	6,696	0.01%
2018/09/04	1	52.10	1	52.00	52.00	0	6,705	0.00%
2018/09/03	501	52.43	0	0.00	52.20	501	6,665	7.52%	大買/鉅額交易
2018/08/31	150	52.60	1	53.20	52.80	149	6,729	2.21%	大買/鉅額交易
2018/08/27	1	51.80	0	0.00	51.70	1	7,106	0.01%
2018/08/23	0	0.00	1	52.40	52.20	-1	7,454	-0.01%
2018/08/22	1	52.30	1	52.30	52.30	0	7,537	0.00%
2018/08/21	1	52.20	1	52.50	52.50	0	7,544	0.00%
2018/08/17	3	52.20	1	52.20	52.20	2	7,680	0.03%
2018/08/15	2	51.75	0	0.00	51.80	2	7,784	0.03%
2018/08/13	1	51.80	0	0.00	51.80	1	7,971	0.01%
2018/08/10	7	52.73	5	52.50	52.60	2	7,910	0.03%
2018/08/03	3	52.30	3	52.40	52.60	0	8,250	0.00%
2018/07/30	1	52.20	0	0.00	52.50	1	8,330	0.01%
2018/07/27	1	55.50	1	55.60	55.60	0	8,218	0.00%
2018/07/26	0	0.00	2	55.45	55.50	-2	8,111	-0.02%
2018/07/25	0	0.00	281	54.82	55.20	-281	8,032	-3.50%	大賣/鉅額交易
2018/07/24	0	0.00	2	54.50	54.60	-2	8,022	-0.02%
2018/07/23	0	0.00	170	54.32	54.50	-170	7,992	-2.13%	大賣/鉅額交易
2018/07/19	0	0.00	50	54.50	54.60	-50	7,893	-0.63%
2018/07/18	1	53.70	21	53.98	54.00	-20	7,887	-0.25%
2018/07/16	2	52.30	0	0.00	52.60	2	7,882	0.03%
2018/07/12	1	52.00	0	0.00	51.90	1	8,078	0.01%
2018/07/09	0	0.00	1	52.10	52.20	-1	8,343	-0.01%
2018/07/06	2	51.75	1	51.70	51.70	1	8,434	0.01%
2018/07/05	2	52.10	1	52.40	52.10	1	8,387	0.01%
2018/07/03	1	52.60	1	52.40	52.40	0	8,321	0.00%
2018/07/02	1	53.30	0	0.00	53.00	1	8,300	0.01%
2018/06/27	1	53.00	4	53.35	53.00	-3	8,091	-0.04%
2018/06/26	1	53.30	0	0.00	53.20	1	8,089	0.01%
2018/06/25	1	54.00	0	0.00	53.70	1	8,120	0.01%
2018/06/20	1	53.70	0	0.00	54.00	1	8,136	0.01%
2018/06/19	1	53.70	0	0.00	53.50	1	8,098	0.01%
2018/06/15	104	54.35	0	0.00	53.90	104	8,006	1.30%	大買/鉅額交易
2018/06/14	20	54.50	0	0.00	54.50	20	7,758	0.26%
2018/06/13	0	0.00	1	55.40	55.20	-1	7,679	-0.01%
2018/06/12	1	55.00	0	0.00	54.90	1	7,703	0.01%
2018/06/11	2	55.50	1	55.30	55.30	1	7,585	0.01%
2018/06/08	1	56.10	0	56.30	56.20	1	7,453	0.01%
2018/06/06	1	56.70	1	57.30	57.20	0	7,336	0.00%
2018/06/04	1	56.10	58	56.86	57.50	-57	7,131	-0.80%
2018/06/01	0	0.00	41	55.00	55.10	-41	6,838	-0.60%
2018/05/30	1	53.50	0	0.00	53.40	1	6,441	0.02%
2018/05/28	1	53.70	1	53.90	53.60	0	6,449	0.00%
2018/05/23	2	53.85	0	0.00	53.00	2	6,428	0.03%
2018/05/22	1	54.80	73	55.13	55.00	-72	6,283	-1.15%
2018/05/18	0	0.00	6	52.60	52.60	-6	6,224	-0.10%
2018/05/17	0	0.00	21	52.81	52.90	-21	6,265	-0.34%
2018/05/16	453	52.23	0	0.00	52.60	453	6,237	7.26%	大買/鉅額交易
2018/05/15	105	52.45	15	52.63	52.50	90	6,262	1.44%	大買/
2018/05/14	25	52.26	0	0.00	52.10	25	6,321	0.40%
2018/05/11	6	53.10	41	53.20	53.10	-35	6,128	-0.57%
2018/05/10	29	52.81	30	52.80	52.90	-1	6,085	-0.02%
2018/05/09	41	52.32	0	0.00	52.40	41	6,061	0.68%
2018/05/08	1	52.80	0	0.00	52.80	1	5,986	0.02%
2018/05/07	0	0.00	2	53.50	53.10	-2	5,960	-0.03%
2018/05/04	0	0.00	1	52.80	52.80	-1	6,008	-0.02%
2018/05/03	9	53.12	0	0.00	52.70	9	5,975	0.15%
2018/05/02	10	54.30	1	53.80	53.60	9	5,918	0.15%
2018/04/27	0	0.00	7	54.80	54.00	-7	5,889	-0.12%
2018/04/26	1	54.50	4	54.18	54.10	-3	5,912	-0.05%
2018/04/25	10	54.31	1	54.20	54.20	9	5,973	0.15%
2018/04/23	2	54.00	0	0.00	54.10	2	6,067	0.03%
2018/04/20	3	54.30	1	54.20	54.00	2	6,073	0.03%
2018/04/19	0	0.00	7	54.67	54.90	-7	6,037	-0.12%
2018/04/18	4	53.20	0	0.00	53.20	4	6,000	0.07%
2018/04/17	5	54.26	2	53.95	53.80	3	5,909	0.05%
2018/04/16	10	55.26	9	55.41	55.10	1	5,814	0.02%
2018/04/13	9	56.29	0	0.00	56.10	9	5,810	0.15%
2018/04/12	0	0.00	1	57.00	56.80	-1	5,691	-0.02%
2018/04/11	3	58.20	0	0.00	57.50	3	5,664	0.05%
2018/04/10	1	57.80	0	0.00	57.70	1	5,708	0.02%
2018/03/31	0	0.00	1	59.30	59.10	-1	5,829	-0.02%
2018/03/30	1	59.10	0	0.00	58.80	1	5,835	0.02%
2018/03/29	3	58.87	1	58.80	58.80	2	5,799	0.03%
2018/03/28	1	59.40	0	0.00	59.20	1	5,701	0.02%
2018/03/27	1	59.50	1	59.80	59.80	0	5,629	0.00%
2018/03/23	2	60.00	0	0.00	60.00	2	5,522	0.04%
2018/03/22	1	61.00	1	61.60	61.10	0	5,515	0.00%
2018/03/21	0	0.00	5	60.90	61.00	-5	5,511	-0.09%
2018/03/20	2	60.85	0	0.00	60.80	2	5,586	0.04%
2018/03/19	0	0.00	7	60.99	61.00	-7	5,695	-0.12%
2018/03/16	2	60.25	1	60.80	60.30	1	5,746	0.02%
2018/03/15	1	60.10	1	60.50	60.40	0	5,745	0.00%
2018/03/14	5	60.20	2	60.70	60.50	3	5,814	0.05%
2018/03/12	1	59.50	1	59.80	60.00	0	6,021	0.00%
2018/03/08	1	58.80	1	58.90	58.90	0	6,304	0.00%
2018/03/06	0	0.00	1	59.70	59.50	-1	6,661	-0.02%
2018/03/02	1	58.60	1	58.80	59.30	0	7,079	0.00%
2018/03/01	2	58.70	0	0.00	58.80	2	7,068	0.03%
2018/02/27	5	59.80	0	0.00	59.60	5	7,023	0.07%
2018/02/23	3	59.73	2	59.60	59.60	1	7,138	0.01%
2018/02/22	1	59.60	1	59.70	59.70	0	7,231	0.00%
2018/02/21	0	0.00	1	60.00	59.50	-1	7,312	-0.01%
2018/02/12	3	59.20	0	0.00	58.50	3	7,319	0.04%
2018/02/07	3	60.13	1	59.40	59.40	2	7,980	0.03%
2018/02/06	3	59.73	0	0.00	60.00	3	7,904	0.04%
2018/02/02	1	63.60	1	63.90	64.00	0	7,677	0.00%
2018/01/29	0	0.00	2	64.30	64.50	-2	7,601	-0.03%
2018/01/26	2	64.30	2	64.35	64.40	0	7,589	0.00%
2018/01/25	1	63.80	1	64.20	64.90	0	7,547	0.00%
2018/01/23	2	64.50	2	64.50	64.20	0	7,460	0.00%
2018/01/22	0	0.00	3	64.63	65.00	-3	7,403	-0.04%
2018/01/19	0	0.00	3	65.00	65.00	-3	7,349	-0.04%
2018/01/18	0	0.00	1	64.30	64.60	-1	7,260	-0.01%
2018/01/17	0	0.00	1	63.70	63.70	-1	7,178	-0.01%
2018/01/11	1	61.60	0	0.00	62.10	1	7,129	0.01%
2018/01/05	1	62.60	0	0.00	61.80	1	7,198	0.01%
2018/01/02	2	61.80	0	0.00	61.90	2	7,048	0.03%