廣達 (2382)-玉山-南京東路券商分點個股進出

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
257.5
漲跌
▲2.0
漲幅
+0.78%
成交量
40,646張
產業
上市電腦週邊類股
1999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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/04/26	12.3	260.29	4.8	262.27	257.50	7.5	41,660	0.02%
2024/04/25	17.7	255.16	17	256.35	255.50	0.7	42,404	0.00%
2024/04/24	11.2	253.23	22.2	256.70	260.50	-11	42,268	-0.03%
2024/04/23	34.2	234.36	5	238.20	237.00	29.2	42,264	0.07%
2024/04/22	9.8	232.49	3.4	233.24	230.00	6.4	42,290	0.02%
2024/04/19	20.8	243.42	10	240.57	241.50	10.8	42,480	0.03%
2024/04/18	7.5	250.33	4	251.01	250.50	3.5	42,755	0.01%
2024/04/17	56.6	250.38	7	250.64	254.50	49.6	42,926	0.12%
2024/04/16	39.1	251.39	13.2	251.20	249.50	25.9	42,631	0.06%
2024/04/15	30.3	263.19	8	261.06	261.00	22.3	42,525	0.05%
2024/04/12	33.5	275.32	35.1	274.58	271.00	-1.6	42,194	0.00%
2024/04/11	31.1	283.46	12	284.87	284.50	19.1	41,905	0.05%
2024/04/10	29.2	284.51	7	283.65	282.00	22.2	41,815	0.05%
2024/04/09	15.3	287.40	5.5	287.27	287.00	9.8	41,642	0.02%
2024/04/08	60.4	291.80	8.5	293.90	291.50	51.8	41,704	0.12%
2024/04/03	66.8	291.39	5	293.40	293.50	61.7	41,887	0.15%
2024/04/02	18.1	295.51	73.5	295.82	298.00	-55.4	41,317	-0.13%
2024/04/01	23.5	287.24	17.6	284.62	282.50	5.9	40,260	0.01%
2024/03/29	37.6	288.72	43.1	288.27	293.50	-5.4	39,443	-0.01%
2024/03/28	18.9	262.63	157.2	267.35	280.00	-138.3	37,594	-0.37%	大賣/鉅額交易
2024/03/27	12	253.00	18.2	256.68	257.50	-6.2	36,650	-0.02%
2024/03/26	43.2	256.87	44.2	258.09	254.00	-1	37,417	0.00%
2024/03/25	7.1	257.43	4.2	256.99	255.00	2.9	37,942	0.01%
2024/03/22	15.1	258.08	51.3	259.70	257.50	-36.2	38,520	-0.09%
2024/03/21	10.2	254.84	60.8	255.52	254.50	-50.6	38,256	-0.13%
2024/03/20	35.3	253.11	1.3	258.28	249.00	34.1	38,219	0.09%
2024/03/19	15.1	255.93	19.3	258.57	257.00	-4.3	37,796	-0.01%
2024/03/18	53.4	258.14	39.3	260.47	255.00	14.1	37,643	0.04%
2024/03/15	1.7	255.60	56.1	253.77	257.50	-54.4	37,048	-0.15%
2024/03/14	20.8	245.26	8.1	244.54	243.50	12.7	36,248	0.04%
2024/03/13	35.7	251.67	1.7	251.67	250.50	33.9	36,335	0.09%
2024/03/12	36.4	252.97	42.3	253.67	254.50	-5.9	36,203	-0.02%
2024/03/11	29.2	248.65	41.5	249.22	249.50	-12.3	35,833	-0.03%
2024/03/08	10	241.15	22.2	243.75	241.50	-12.1	35,512	-0.03%
2024/03/07	36.6	242.93	6.2	241.56	240.50	30.4	35,529	0.09%
2024/03/06	1.1	246.35	5.3	245.30	246.50	-4.2	35,638	-0.01%
2024/03/05	15	243.70	75.8	244.59	245.00	-60.7	36,225	-0.17%
2024/03/04	9.1	239.77	11.1	240.49	239.00	-2	36,395	-0.01%
2024/03/01	9.4	236.24	69.2	236.75	237.00	-59.8	36,524	-0.16%
2024/02/29	18.5	231.31	4.1	232.13	232.00	14.4	36,927	0.04%
2024/02/27	52.1	234.77	43	234.15	232.50	9.1	36,961	0.02%
2024/02/26	9.1	240.01	5	239.90	241.00	4.1	37,026	0.01%
2024/02/23	22	244.93	15.7	246.02	241.00	6.2	37,456	0.02%
2024/02/22	48.7	242.19	17.1	242.39	243.50	31.7	37,689	0.08%
2024/02/21	35.5	237.49	5.1	238.09	236.00	30.4	37,476	0.08%
2024/02/20	44.3	241.73	30.3	243.48	242.50	14.1	37,359	0.04%
2024/02/19	57.7	243.56	3	247.46	241.50	54.7	37,447	0.15%
2024/02/16	105.8	252.91	26.3	253.50	248.50	79.5	37,507	0.21%	大買/
2024/02/15	19.9	266.60	30.9	267.75	266.50	-11	36,674	-0.03%
2024/02/05	15.4	254.19	13.2	254.54	255.00	2.2	36,741	0.01%
2024/02/02	4.2	251.76	88.6	252.05	253.00	-84.5	36,663	-0.23%
2024/02/01	38.5	243.31	15.3	246.51	243.00	23.2	36,745	0.06%
2024/01/31	41.2	246.59	19	248.87	247.00	22.2	37,348	0.06%
2024/01/30	17.1	250.54	42.6	251.62	253.00	-25.5	37,198	-0.07%
2024/01/29	9.2	243.64	21.2	245.15	245.50	-12.1	37,025	-0.03%
2024/01/26	65.3	243.50	16.5	243.43	242.00	48.9	37,294	0.13%
2024/01/25	36.2	251.81	11.7	252.42	249.00	24.5	37,652	0.07%
2024/01/24	37.1	251.42	30	252.18	250.00	7.1	37,883	0.02%
2024/01/23	28.2	251.84	19.5	252.99	252.50	8.7	38,673	0.02%
2024/01/22	49.2	254.95	83.7	255.41	253.50	-34.5	38,397	-0.09%
2024/01/19	33.2	235.31	164.5	232.40	240.00	-131.3	37,353	-0.35%	大賣/鉅額交易
2024/01/18	32.3	224.63	0.1	222.88	221.50	32.3	36,647	0.09%
2024/01/17	7.1	229.64	27.5	230.74	228.50	-20.5	36,773	-0.06%
2024/01/16	6.1	227.43	4	228.26	228.00	2	36,950	0.01%
2024/01/15	48.1	229.57	9.5	231.54	226.50	38.6	37,286	0.10%
2024/01/12	32.1	225.85	60.5	229.96	231.00	-28.4	38,006	-0.07%
2024/01/11	14	222.57	61.4	222.60	224.00	-47.4	37,948	-0.12%
2024/01/10	5	216.00	23	217.57	218.00	-18	38,855	-0.05%
2024/01/09	23	219.13	53	220.88	216.00	-30	39,217	-0.08%
2024/01/08	28.2	214.84	2	215.25	214.00	26.2	39,229	0.07%
2024/01/05	23.1	218.68	21.5	217.33	215.50	1.6	40,263	0.00%
2024/01/04	20	216.35	37.1	218.03	219.00	-17.1	40,867	-0.04%
2024/01/03	15.5	213.21	10.4	212.56	214.00	5.1	41,715	0.01%
2024/01/02	48.4	217.58	9	215.28	214.00	39.4	42,292	0.09%
2023/12/29	25.9	223.47	31.6	223.69	224.50	-5.8	42,257	-0.01%
2023/12/28	9	216.39	10.1	218.04	217.00	-1.1	42,155	0.00%
2023/12/27	10	215.00	6	216.50	215.50	4	42,630	0.01%
2023/12/26	10.2	214.84	7.5	216.14	216.00	2.8	43,969	0.01%
2023/12/25	11.2	216.13	3.2	217.40	215.50	8	45,127	0.02%
2023/12/22	21	216.83	19.2	217.46	215.00	1.8	45,356	0.00%
2023/12/21	25.5	207.54	16.9	214.28	215.50	8.6	45,488	0.02%
2023/12/20	4.2	208.79	71.6	209.76	210.00	-67.5	45,034	-0.15%
2023/12/19	28.1	206.19	28.3	207.13	203.50	-0.2	44,692	0.00%
2023/12/18	7	201.57	13.7	204.02	203.00	-6.7	44,686	-0.01%
2023/12/15	19.2	203.83	14	204.50	202.50	5.2	45,160	0.01%
2023/12/14	6.2	203.82	65.3	204.58	205.50	-59.1	45,308	-0.13%
2023/12/13	14	201.93	6	203.41	201.00	8	45,566	0.02%
2023/12/12	54	201.36	9.3	204.34	201.00	44.8	45,871	0.10%
2023/12/11	6	205.33	8.4	204.63	204.00	-2.3	46,314	-0.01%
2023/12/08	17.3	204.00	18	203.64	203.00	-0.8	46,572	0.00%
2023/12/07	10.3	200.66	12	201.83	201.00	-1.7	47,016	0.00%
2023/12/06	1	199.50	6.3	200.58	199.50	-5.3	48,189	-0.01%
2023/12/05	18.4	193.86	5	194.90	195.00	13.4	48,621	0.03%
2023/12/04	12.1	199.83	7.3	200.17	197.50	4.7	48,704	0.01%
2023/12/01	29.1	199.98	15.6	200.40	200.00	13.5	49,043	0.03%
2023/11/30	26.4	198.79	22.3	201.64	203.00	4.1	48,994	0.01%
2023/11/29	9.5	199.37	19.2	200.05	201.00	-9.7	48,815	-0.02%
2023/11/28	32.8	196.64	6	196.83	197.00	26.8	49,137	0.05%
2023/11/27	35.1	197.03	3.6	195.91	196.50	31.5	49,772	0.06%
2023/11/24	16.3	202.20	7.2	201.86	203.50	9.1	49,837	0.02%
2023/11/23	40.9	205.56	20	205.98	203.50	20.9	50,221	0.04%
2023/11/22	37.1	210.34	24.1	209.70	208.50	13	51,248	0.03%
2023/11/21	34.1	217.09	43.4	217.41	217.50	-9.3	52,538	-0.02%
2023/11/20	7.1	210.14	22.1	210.49	212.00	-15.1	54,396	-0.03%
2023/11/17	15	209.00	15	210.10	208.50	0	55,046	0.00%
2023/11/16	10.2	210.16	10	211.10	208.50	0.2	56,500	0.00%
2023/11/15	38.3	214.29	40	214.80	209.00	-1.7	57,346	0.00%
2023/11/14	25.5	206.83	15	208.17	208.50	10.5	59,181	0.02%
2023/11/13	46.1	208.72	13	207.85	206.00	33.1	61,085	0.05%
2023/11/10	24.2	213.81	8	214.75	213.50	16.2	62,131	0.03%
2023/11/09	10	215.95	20.3	217.30	219.00	-10.3	63,371	-0.02%
2023/11/08	20.3	211.96	57.5	212.43	215.00	-37.2	65,202	-0.06%
2023/11/07	12.1	203.42	6	205.50	204.00	6.1	65,861	0.01%
2023/11/06	14.2	204.48	39	204.46	205.50	-24.8	67,393	-0.04%
2023/11/03	31.1	201.37	5.6	202.55	200.00	25.6	68,690	0.04%
2023/11/02	14.3	200.47	22.3	201.67	201.00	-8	70,203	-0.01%
2023/11/01	45.8	190.96	41.3	191.19	191.00	4.5	71,524	0.01%
2023/10/31	20.9	196.46	17.8	195.46	189.00	3.1	73,097	0.00%
2023/10/30	5	205.50	15.4	205.30	206.00	-10.4	74,682	-0.01%
2023/10/27	7.1	204.21	1	203.04	203.00	6	76,422	0.01%
2023/10/26	15.1	202.61	4	203.00	202.50	11.1	77,922	0.01%
2023/10/25	8.3	209.94	15.4	210.48	210.50	-7.1	78,753	-0.01%
2023/10/24	9	205.72	19.6	205.67	209.00	-10.6	79,765	-0.01%
2023/10/23	9.2	202.09	6.1	203.28	200.50	3.1	80,983	0.00%
2023/10/20	31.5	201.39	18	203.00	204.50	13.5	82,915	0.02%
2023/10/19	24.2	208.39	9.1	206.57	208.50	15.1	83,516	0.02%
2023/10/18	40.2	211.90	6.2	211.96	209.50	34	84,971	0.04%
2023/10/17	16.5	223.95	20.1	221.89	221.50	-3.6	85,014	0.00%
2023/10/16	22.5	223.39	10	224.65	221.50	12.5	85,546	0.01%
2023/10/13	41.5	225.15	31	225.47	226.00	10.4	86,697	0.01%
2023/10/12	28.2	237.77	20.1	241.75	238.00	8.1	86,393	0.01%
2023/10/11	35.1	245.54	17.6	250.09	238.00	17.5	87,840	0.02%
2023/10/06	18.7	254.41	19.2	255.29	254.50	-0.5	88,426	0.00%
2023/10/05	17.1	250.41	11.2	250.01	249.50	5.9	89,090	0.01%
2023/10/04	19.4	245.62	21.8	244.74	250.50	-2.4	89,611	0.00%
2023/10/03	46.2	251.41	23.4	250.45	248.50	22.8	89,389	0.03%
2023/10/02	36.3	250.38	82.6	251.55	254.50	-46.3	89,443	-0.05%
2023/09/28	45.3	240.67	44.2	238.78	239.50	1.1	88,794	0.00%
2023/09/27	20.1	224.71	21.1	226.38	230.00	-1.1	88,251	0.00%
2023/09/26	37.1	225.18	11	228.09	221.50	26.1	89,321	0.03%
2023/09/25	15.2	225.78	13.1	227.15	226.00	2.2	89,730	0.00%
2023/09/22	15.2	220.57	22.3	224.57	227.50	-7.1	90,057	-0.01%
2023/09/21	5.3	213.42	6.1	216.34	219.00	-0.9	89,695	0.00%
2023/09/20	13.3	221.61	6.6	221.45	218.50	6.7	89,452	0.01%
2023/09/19	25.9	220.14	18.4	220.37	219.00	7.5	89,328	0.01%
2023/09/18	21.3	224.49	9.5	222.34	222.50	11.8	89,526	0.01%
2023/09/15	15.2	235.37	15.5	235.39	233.00	-0.3	89,805	0.00%
2023/09/14	15.1	233.57	19.1	234.83	235.00	-4	90,100	0.00%
2023/09/13	16	225.91	18	227.58	228.50	-2	89,894	0.00%
2023/09/12	17.6	225.26	10	227.04	224.00	7.6	90,275	0.01%
2023/09/11	60	228.00	28.6	227.17	228.00	31.3	90,321	0.03%
2023/09/08	24.2	248.16	13.3	243.56	242.00	10.9	89,396	0.01%
2023/09/07	12	251.04	12.5	250.80	252.00	-0.5	89,743	0.00%
2023/09/06	19.5	252.12	46.7	251.31	254.00	-27.2	90,599	-0.03%
2023/09/05	24.1	242.94	10	243.75	245.00	14.1	91,085	0.02%
2023/09/04	12	241.75	9.1	243.49	246.00	3	91,314	0.00%
2023/09/01	50.3	246.72	11	245.59	240.50	39.3	91,706	0.04%
2023/08/31	18.3	248.46	30.1	250.24	253.50	-11.9	91,236	-0.01%
2023/08/30	30	251.76	30	249.84	248.50	0.1	90,591	0.00%
2023/08/29	16.1	243.26	17.2	243.48	244.50	-1.1	90,942	0.00%
2023/08/28	33.3	236.76	27	235.69	238.00	6.2	90,549	0.01%
2023/08/25	80.8	247.92	42	246.54	244.00	38.8	89,971	0.04%
2023/08/24	70.6	273.16	38.5	269.67	262.50	32	89,193	0.04%
2023/08/23	50.6	258.89	41.1	257.39	262.00	9.5	87,260	0.01%
2023/08/22	59.5	260.86	68.3	263.10	258.50	-8.8	87,016	-0.01%
2023/08/21	38.2	257.71	25.3	257.83	250.50	12.9	85,971	0.01%
2023/08/18	69.8	260.93	75.1	258.10	256.00	-5.4	84,870	-0.01%
2023/08/17	48.2	271.50	53.4	271.59	272.50	-5.2	82,775	-0.01%
2023/08/16	49.1	258.10	92.3	257.40	270.00	-43.1	80,862	-0.05%
2023/08/15	38.2	250.51	70.6	249.57	246.50	-32.4	79,538	-0.04%
2023/08/14	36.2	234.39	37.6	236.32	239.00	-1.4	78,326	0.00%
2023/08/11	30.2	221.15	73.2	220.80	223.50	-43	76,339	-0.06%
2023/08/10	96.3	216.10	49	213.18	210.50	47.3	75,438	0.06%
2023/08/09	54.1	235.83	55.3	232.58	233.50	-1.1	74,419	0.00%
2023/08/08	73.6	241.22	55.1	241.44	240.00	18.5	73,812	0.03%
2023/08/07	64.5	233.65	81.4	235.02	242.00	-16.9	71,937	-0.02%
2023/08/04	89.2	215.19	76.5	217.49	220.00	12.7	69,993	0.02%
2023/08/02	66.7	223.56	51.6	220.63	213.50	15.1	67,966	0.02%
2023/08/01	41.1	233.09	41.8	233.82	237.00	-0.7	65,423	0.00%
2023/07/31	77.4	252.80	61.8	252.09	238.50	15.6	63,535	0.02%
2023/07/28	68.9	256.65	52.4	257.04	264.50	16.5	61,693	0.03%
2023/07/27	86.7	261.68	137.7	252.32	252.50	-51	60,469	-0.08%	大賣/
2023/07/26	76.9	251.95	59.5	255.86	258.50	17.4	59,344	0.03%
2023/07/25	92.6	258.81	79.2	256.40	248.50	13.4	57,365	0.02%
2023/07/24	53.6	238.57	75.3	239.08	248.50	-21.7	54,899	-0.04%
2023/07/21	81.3	214.39	64	216.59	226.00	17.3	53,038	0.03%
2023/07/20	54.4	204.17	31.6	205.99	211.00	22.8	50,949	0.04%
2023/07/19	31	202.90	18.2	203.53	198.00	12.8	49,580	0.03%
2023/07/18	55.2	202.45	21.4	202.85	201.50	33.8	48,483	0.07%
2023/07/17	16	198.00	13	197.04	196.00	3	46,854	0.01%
2023/07/14	83.7	200.23	63.2	198.45	198.00	20.5	46,301	0.04%
2023/07/13	18.7	198.92	38.1	199.61	195.00	-19.3	43,961	-0.04%
2023/07/12	32.1	183.86	20.3	182.16	187.50	11.7	42,336	0.03%
2023/07/11	13.3	171.54	20.2	171.59	173.00	-7	41,377	-0.02%
2023/07/10	3.1	161.36	5	161.60	162.50	-2	40,607	0.00%
2023/07/07	15	163.56	22.4	161.93	160.50	-7.3	40,324	-0.02%
2023/07/06	19.2	166.48	4.3	167.31	165.00	14.9	39,670	0.04%
2023/07/05	18.1	166.64	9.1	166.84	169.50	9	38,862	0.02%
2023/07/04	20.7	165.65	16.2	168.62	170.50	4.5	38,150	0.01%
2023/07/03	18.1	159.95	19.5	159.96	160.50	-1.4	36,644	0.00%
2023/06/30	8.2	149.89	13	150.54	152.00	-4.8	35,650	-0.01%
2023/06/29	5.2	144.92	5	145.60	146.50	0.2	34,853	0.00%
2023/06/28	4	144.75	17.2	146.19	144.00	-13.2	34,515	-0.04%
2023/06/27	32.1	140.99	14	141.04	141.50	18.1	34,041	0.05%
2023/06/26	15.3	146.10	3.1	145.98	146.50	12.2	33,402	0.04%
2023/06/21	9.1	150.71	28.8	150.75	151.50	-19.7	32,802	-0.06%
2023/06/20	17.4	145.52	2.1	145.45	145.00	15.4	31,932	0.05%
2023/06/19	8.4	149.05	10.9	149.36	150.00	-2.5	31,097	-0.01%
2023/06/16	14.3	145.60	5.1	147.27	149.00	9.2	30,599	0.03%
2023/06/15	15.1	144.79	26.5	145.30	147.00	-11.4	29,704	-0.04%
2023/06/14	18.3	138.93	14.3	139.79	140.00	4	28,915	0.01%
2023/06/13	13	137.15	20.2	136.88	138.00	-7.2	28,425	-0.03%
2023/06/12	70.5	131.42	19	131.00	129.00	51.5	27,351	0.19%
2023/06/09	14.1	130.42	91.6	128.75	131.50	-77.5	26,069	-0.30%
2023/06/08	9.8	120.92	9.9	121.29	120.00	-0.1	24,925	0.00%
2023/06/07	5.3	125.03	18.5	122.89	125.00	-13.2	24,375	-0.05%
2023/06/06	2.1	118.01	5.2	118.19	118.50	-3.1	23,329	-0.01%
2023/06/05	4.2	116.05	5	116.89	117.00	-0.8	22,912	0.00%
2023/06/02	45.3	118.87	26.2	118.49	118.00	19.1	22,448	0.08%
2023/06/01	6.3	114.38	4.3	113.92	115.00	2	21,303	0.01%
2023/05/31	21	117.19	19.1	117.87	116.50	1.9	20,850	0.01%
2023/05/30	17.4	117.35	8	117.50	115.00	9.4	19,902	0.05%
2023/05/29	5.1	114.72	29.3	114.45	114.00	-24.2	18,759	-0.13%
2023/05/26	40	116.43	4.3	117.36	115.50	35.8	18,208	0.20%
2023/05/25	11	112.59	9.4	112.77	113.50	1.6	17,433	0.01%
2023/05/24	1	106.00	1	105.50	105.50	0	16,667	0.00%
2023/05/23	2	105.50	1	105.50	107.00	1	16,366	0.01%
2023/05/22	16	107.09	23	108.59	106.00	-7	15,908	-0.04%
2023/05/19	2	109.00	8.3	107.95	109.00	-6.3	15,394	-0.04%
2023/05/18	22	101.86	4.6	101.83	102.50	17.4	14,591	0.12%
2023/05/17	4.2	100.30	2.3	99.90	100.50	2	14,096	0.01%
2023/05/16	3.3	100.18	2.2	100.95	101.00	1.1	13,567	0.01%
2023/05/15	12.3	101.64	1.8	98.29	97.60	10.5	12,703	0.08%
2023/05/12	0.1	98.50	10.4	100.06	101.50	-10.3	11,907	-0.09%
2023/05/11	1.3	92.20	11.9	92.83	92.30	-10.6	10,758	-0.10%
2023/05/10	3.4	91.37	0	0.00	91.70	3.4	10,579	0.03%
2023/05/09	1.3	92.36	1	92.49	91.80	0.2	10,482	0.00%
2023/05/08	0	0.00	1	90.41	90.40	-1	10,272	-0.01%
2023/05/05	0	0.00	2.2	89.49	89.60	-2.2	10,114	-0.02%
2023/05/04	0.1	88.70	5.6	88.80	89.00	-5.5	9,936	-0.06%
2023/05/03	0.2	88.31	0	0.00	89.30	0.2	9,740	0.00%
2023/05/02	0.6	89.07	36.2	88.96	89.60	-35.6	9,567	-0.37%
2023/04/28	1	85.80	0.3	85.76	85.90	0.7	9,161	0.01%
2023/04/27	0.3	84.37	2	84.90	85.30	-1.7	9,114	-0.02%
2023/04/26	3	82.80	0	0.00	83.10	3	9,007	0.03%
2023/04/25	3.2	84.42	2	83.90	83.70	1.2	8,884	0.01%
2023/04/24	0.1	84.70	0.2	84.60	85.00	-0.1	8,765	0.00%
2023/04/21	0.2	84.68	0	0.00	84.30	0.2	8,678	0.00%
2023/04/20	1.1	86.08	0	0.00	85.50	1.1	8,588	0.01%
2023/04/19	0.2	86.61	5.4	86.01	86.00	-5.1	8,544	-0.06%
2023/04/18	9.2	81.72	10.5	82.08	82.60	-1.4	8,126	-0.02%
2023/04/17	34.8	80.60	0	0.00	81.30	34.8	8,029	0.43%
2023/04/14	17.3	81.37	0	0.00	81.80	17.3	7,858	0.22%
2023/04/13	1	89.30	5.1	89.11	89.30	-4.1	7,331	-0.06%
2023/04/12	1	90.10	0	0.00	90.90	1	7,028	0.01%
2023/04/11	1	90.30	1	90.40	90.60	0	6,814	0.00%
2023/04/10	1	89.70	0	0.00	89.90	1	6,702	0.01%
2023/04/07	0	0.00	1	90.00	89.80	-1	6,592	-0.02%
2023/04/06	1	89.80	1	89.50	89.90	0	6,459	0.00%
2023/03/31	0	0.00	0.1	89.30	89.10	-0.1	6,340	0.00%
2023/03/30	0	0.00	1.4	88.95	89.00	-1.4	6,513	-0.02%
2023/03/29	0	0.00	3	87.67	88.00	-3	6,808	-0.04%
2023/03/27	1.3	87.18	1	87.60	87.50	0.3	7,343	0.00%
2023/03/24	2	87.25	10.2	87.15	87.50	-8.2	7,684	-0.11%
2023/03/23	0.2	85.15	13	84.80	85.30	-12.8	7,517	-0.17%
2023/03/22	2	84.90	5.4	85.11	85.00	-3.4	7,428	-0.05%
2023/03/21	0	0.00	3	84.20	83.80	-3	7,359	-0.04%
2023/03/17	0	0.00	3.1	83.55	83.20	-3.1	7,349	-0.04%
2023/03/16	0	0.00	3.3	83.02	82.80	-3.3	7,259	-0.04%
2023/03/15	0	0.00	0.2	81.30	81.30	-0.2	7,155	0.00%
2023/03/14	0.3	81.54	0	0.00	81.20	0.3	7,198	0.00%
2023/03/13	1.2	81.88	1.3	80.91	81.60	-0.1	7,218	0.00%
2023/03/10	0.1	81.36	1	81.60	81.50	-0.9	7,185	-0.01%
2023/03/09	0	0.00	1	82.10	82.20	-1	7,165	-0.01%
2023/03/08	0.2	81.80	1	81.50	81.90	-0.8	7,217	-0.01%
2023/03/07	0	0.00	1	81.90	82.00	-1	7,217	-0.01%
2023/03/03	1	80.98	0	0.00	80.60	1	7,264	0.01%
2023/03/02	0	79.80	2.6	79.81	80.50	-2.6	7,327	-0.03%
2023/03/01	1	79.90	1	80.20	79.80	0	7,324	0.00%
2023/02/20	2	78.90	10	79.90	79.60	-8	7,424	-0.11%
2023/02/16	0	0.00	0.1	78.80	78.90	-0.1	7,849	0.00%
2023/02/14	0.1	78.50	0	0.00	78.80	0.1	7,991	0.00%
2023/02/13	0	0.00	1.1	78.14	77.70	-1.1	8,026	-0.01%
2023/02/10	0.1	77.70	0.1	77.60	77.60	0	8,106	0.00%
2023/02/09	2	77.65	0	0.00	77.50	2	8,126	0.02%
2023/02/08	2	77.65	0.2	77.96	77.50	1.8	8,176	0.02%
2023/02/07	0.2	77.23	2	77.80	77.80	-1.8	8,180	-0.02%
2023/02/06	0	0.00	1	77.00	76.40	-1	8,210	-0.01%
2023/02/03	0	76.20	0	0.00	76.10	0	8,282	0.00%
2023/02/02	0	0.00	2	76.20	76.50	-2	8,302	-0.02%
2023/02/01	0	75.60	0	0.00	75.90	0	8,287	0.00%
2023/01/31	1	74.80	0	0.00	74.70	1	8,321	0.01%
2023/01/13	0	0.00	8.4	74.01	73.90	-8.4	8,184	-0.10%
2023/01/12	0.1	73.80	0.2	73.70	73.50	-0.2	8,308	0.00%
2023/01/11	12	73.73	1	73.90	73.60	11	8,381	0.13%
2023/01/10	0.1	73.60	9	73.81	74.00	-8.9	8,503	-0.11%
2023/01/09	0.3	73.00	0	0.00	73.60	0.3	8,609	0.00%
2023/01/06	7	71.43	1	71.70	71.80	6	8,552	0.07%
2023/01/05	4.1	71.67	0	0.00	71.20	4.1	8,603	0.05%
2023/01/04	0.3	72.53	1.8	72.47	72.10	-1.5	8,605	-0.02%
2023/01/03	1.1	72.01	0	72.50	72.10	1.1	8,695	0.01%
2022/12/30	0	0.00	8	72.50	72.30	-8	8,663	-0.09%
2022/12/27	0	0.00	2.1	71.61	71.70	-2.1	8,751	-0.02%
2022/12/26	4	70.90	0	0.00	71.70	4	8,803	0.05%
2022/12/23	1	71.10	0	0.00	71.20	1	8,873	0.01%
2022/12/22	0	0.00	2	71.30	71.90	-2	8,940	-0.02%
2022/12/20	4	70.93	0	0.00	70.20	4	8,334	0.05%
2022/12/19	0	0.00	0	72.50	72.40	0	8,000	0.00%
2022/12/16	6	71.15	3.2	71.50	72.00	2.8	7,698	0.04%
2022/12/14	0	0.00	4.2	72.80	72.80	-4.2	7,445	-0.06%
2022/12/09	0.2	72.50	0	0.00	72.50	0.2	7,653	0.00%
2022/12/08	1	72.00	2.2	72.01	71.90	-1.2	7,697	-0.02%
2022/12/07	3	71.57	0	0.00	71.50	3	7,722	0.04%
2022/12/06	0.3	72.60	0	0.00	72.50	0.3	7,730	0.00%
2022/12/05	0.5	72.94	2	73.40	73.60	-1.5	7,726	-0.02%
2022/12/02	0.1	72.13	2	71.70	72.10	-1.9	7,649	-0.02%
2022/12/01	11	71.92	1.5	72.23	72.20	9.5	7,641	0.12%
2022/11/30	0.1	71.60	0	0.00	71.60	0.1	7,637	0.00%
2022/11/29	1.3	71.10	1	71.00	71.50	0.3	7,630	0.00%
2022/11/28	0.1	71.00	2	70.60	70.50	-1.9	7,622	-0.02%
2022/11/25	4	71.18	0	0.00	71.00	4	7,622	0.05%
2022/11/24	6	71.98	0	0.00	72.10	6	7,618	0.08%
2022/11/23	0	0.00	3	71.00	70.70	-3	7,575	-0.04%
2022/11/22	0	0.00	1	70.60	70.60	-1	7,590	-0.01%
2022/11/21	1	70.60	0	0.00	70.50	1	7,604	0.01%
2022/11/18	2	71.10	3	71.63	71.50	-1	7,580	-0.01%
2022/11/17	5	70.42	2	70.85	70.90	3	7,510	0.04%
2022/11/16	1	71.60	0	0.00	71.30	1	7,410	0.01%
2022/11/15	0	0.00	1	72.00	72.40	-1	7,344	-0.01%
2022/11/14	2	72.00	0	0.00	73.00	2	7,264	0.03%
2022/11/11	0	0.00	2	69.70	70.50	-2	7,022	-0.03%
2022/11/10	1	68.23	0	0.00	68.10	1	6,978	0.01%
2022/11/09	0	0.00	2	68.70	69.10	-2	7,106	-0.03%
2022/11/08	4	68.20	2	69.00	68.10	2	7,302	0.03%
2022/11/07	0	0.00	5	67.58	67.90	-5	7,224	-0.07%
2022/11/04	6	66.43	0	0.00	66.70	6	7,204	0.08%
2022/11/03	3	66.74	0	0.00	66.80	3	7,201	0.04%
2022/11/02	1	67.20	1	67.40	67.30	0	7,170	0.00%
2022/11/01	4.3	67.15	0	0.00	67.00	4.3	7,129	0.06%
2022/10/31	0	0.00	2	68.20	68.40	-2	7,068	-0.03%
2022/10/28	1	67.60	0	0.00	67.70	1	7,089	0.01%
2022/10/27	1	68.10	3	69.07	68.10	-2	7,145	-0.03%
2022/10/26	2.1	68.54	1	69.20	68.30	1.1	7,178	0.02%
2022/10/25	4	68.53	4	68.58	68.80	0	7,310	0.00%
2022/10/24	2	69.10	2	69.70	69.30	0	7,399	0.00%
2022/10/21	1	69.10	0	0.00	68.80	1	7,461	0.01%
2022/10/20	1.3	69.63	0	0.00	70.00	1.3	7,496	0.02%
2022/10/19	0	0.00	1	71.40	70.60	-1	7,375	-0.01%
2022/10/18	2	70.15	0	0.00	70.70	2	7,313	0.03%
2022/10/17	1	71.33	0	0.00	71.30	1	7,241	0.01%
2022/10/14	1	72.60	0	0.00	72.50	1	7,234	0.01%
2022/10/13	1	72.60	1	73.10	72.50	0	7,278	0.00%
2022/10/12	1.2	73.00	0	0.00	73.80	1.2	7,305	0.02%
2022/10/11	1.1	72.92	0	0.00	73.00	1.1	7,327	0.02%
2022/10/07	6	75.17	0	0.00	74.80	6	7,235	0.08%
2022/10/06	2	76.10	0	0.00	76.00	2	7,230	0.03%
2022/10/05	2	76.30	0	0.00	76.20	2	7,215	0.03%
2022/10/04	0	0.00	3	75.97	76.20	-3	7,217	-0.04%
2022/10/03	6	74.77	0	0.00	74.20	6	7,175	0.08%
2022/09/30	3	76.87	0	0.00	77.00	3	7,246	0.04%
2022/09/29	0	0.00	2	77.20	78.20	-2	7,265	-0.03%
2022/09/28	1	76.60	1	76.80	77.70	0	7,308	0.00%
2022/09/27	0	0.00	1	77.20	77.00	-1	7,288	-0.01%
2022/09/26	0	0.00	3.6	76.27	76.50	-3.6	7,296	-0.05%
2022/09/23	2.2	77.36	0	0.00	77.30	2.2	7,303	0.03%
2022/09/22	2	76.75	1	77.40	79.00	1	7,377	0.01%
2022/09/15	0	0.00	0.2	80.00	79.60	-0.2	7,002	0.00%
2022/09/14	0	0.00	1	79.50	79.20	-1	6,959	-0.01%
2022/09/12	0	0.00	8	80.70	80.80	-8	6,924	-0.12%
2022/09/08	0	0.00	1	79.60	79.80	-1	6,982	-0.01%
2022/09/07	0	0.00	3	78.60	79.30	-3	6,997	-0.04%
2022/09/05	0.1	78.90	0	0.00	79.20	0.1	6,969	0.00%
2022/09/01	1	78.30	0	0.00	78.10	1	6,962	0.01%
2022/08/31	0	0.00	10	79.00	79.30	-10	6,922	-0.14%
2022/08/22	0.1	78.90	0	0.00	79.50	0.1	7,109	0.00%
2022/08/18	0	0.00	2	78.40	79.00	-2	7,130	-0.03%
2022/08/17	0.3	78.18	0	0.00	77.80	0.3	7,122	0.00%
2022/08/16	6	77.18	1	78.10	78.40	5	7,123	0.07%
2022/08/15	13	77.90	0	0.00	77.80	13	7,028	0.18%
2022/08/12	1	80.90	1	81.40	80.90	0	6,884	0.00%
2022/08/11	1	81.70	11	81.75	81.30	-10	6,980	-0.14%
2022/08/08	0.1	79.10	0	0.00	79.70	0.1	7,586	0.00%
2022/08/05	1	78.80	2	79.00	79.10	-1	7,619	-0.01%
2022/08/01	2.2	77.45	0	0.00	78.40	2.2	7,546	0.03%
2022/07/29	10.6	84.51	10.2	84.50	84.60	0.5	7,400	0.01%
2022/07/28	0	0.00	4	83.80	84.40	-4	7,262	-0.06%
2022/07/25	0.1	82.20	0	0.00	83.00	0.1	7,161	0.00%
2022/07/21	0	0.00	1	81.80	83.70	-1	7,118	-0.01%
2022/07/20	3	81.73	1	81.70	81.10	2	7,113	0.03%
2022/07/19	3	81.60	1.1	81.72	81.10	1.9	7,122	0.03%
2022/07/18	0	79.70	1	80.30	80.70	-1	7,182	-0.01%
2022/07/15	1	80.20	1	80.30	79.70	0	7,198	0.00%
2022/07/14	1	79.60	0	0.00	80.30	1	7,338	0.01%
2022/07/13	1	78.80	0	0.00	79.20	1	7,323	0.01%
2022/07/11	1	77.50	1	77.20	78.00	0	7,300	0.00%
2022/07/07	0.1	75.40	0	0.00	77.50	0.1	7,269	0.00%
2022/07/05	0	0.00	2.3	80.09	79.50	-2.3	7,190	-0.03%
2022/07/01	0	0.00	0.5	79.20	79.30	-0.5	7,319	-0.01%
2022/06/29	2	80.15	0	0.00	80.10	2	7,549	0.03%
2022/06/28	0	0.00	2	81.20	80.90	-2	7,659	-0.03%
2022/06/23	0	0.00	2	79.50	80.00	-2	7,891	-0.03%
2022/06/21	0	0.00	1.5	80.37	80.60	-1.5	7,842	-0.02%
2022/06/20	1	78.80	3	78.97	78.90	-2	7,806	-0.03%
2022/06/16	3	80.57	0	80.10	79.80	3	7,752	0.04%
2022/06/15	2	80.10	0	0.00	80.00	2	7,838	0.03%
2022/06/14	0.1	79.80	0	0.00	79.90	0.1	7,954	0.00%
2022/06/13	0.1	79.10	8	79.40	79.30	-7.9	8,014	-0.10%
2022/06/08	1	80.30	0.1	81.10	80.20	0.9	8,024	0.01%
2022/06/02	0.1	79.70	0.1	80.10	79.10	0	8,344	0.00%
2022/05/31	0.2	79.50	0	0.00	79.60	0.2	8,436	0.00%
2022/05/30	1.1	78.07	1	78.50	79.10	0.1	8,301	0.00%
2022/05/27	1	77.10	0	0.00	77.20	1	8,252	0.01%
2022/05/26	0	0.00	3	76.63	76.70	-3	8,252	-0.04%
2022/05/24	3	75.90	0	0.00	75.00	3	8,479	0.04%
2022/05/23	2	75.25	3	75.53	75.50	-1	8,400	-0.01%
2022/05/20	15.2	74.65	0	0.00	74.50	15.2	8,389	0.18%
2022/05/19	3.2	74.30	0	0.00	75.10	3.2	8,312	0.04%
2022/05/18	6	75.23	0	0.00	75.70	6	8,208	0.07%
2022/05/17	5.2	75.57	5	75.70	75.40	0.2	8,051	0.00%
2022/05/16	22.6	77.13	1.4	76.43	76.40	21.2	7,882	0.27%
2022/05/13	0	81.90	0	0.00	82.10	0	7,582	0.00%
2022/05/12	6	82.08	6	81.78	82.10	0	7,552	0.00%
2022/05/11	11	82.93	0	0.00	83.00	11	7,520	0.15%
2022/05/10	2	83.00	0	0.00	83.60	2	7,542	0.03%
2022/05/09	1	84.70	1	84.70	84.90	0	7,633	0.00%
2022/05/06	0	0.00	3	85.13	85.60	-3	7,668	-0.04%
2022/05/05	2	85.65	2.2	85.75	85.50	-0.2	7,688	0.00%
2022/05/04	1	84.60	0	0.00	85.20	1	7,699	0.01%
2022/05/03	1	82.90	0	0.00	83.60	1	7,777	0.01%
2022/04/29	2	83.50	0	0.00	83.80	2	7,810	0.03%
2022/04/28	2.2	82.62	0	0.00	82.90	2.2	7,907	0.03%
2022/04/27	1	82.80	0	0.00	83.00	1	7,975	0.01%
2022/04/26	0	83.70	0	0.00	83.90	0	8,007	0.00%
2022/04/25	2.2	83.23	1.1	83.77	83.20	1.1	7,981	0.01%
2022/04/22	3	84.17	1	84.80	84.50	2	7,911	0.03%
2022/04/21	6.1	85.13	0	0.00	84.60	6.1	7,849	0.08%
2022/04/20	7	84.47	1	84.90	85.80	6	7,859	0.08%
2022/04/18	2.1	84.80	0.5	85.20	85.20	1.6	7,809	0.02%
2022/04/14	3	85.97	0	0.00	85.60	3	7,872	0.04%
2022/04/13	2	86.90	1	87.10	87.70	1	7,858	0.01%
2022/04/12	1.1	85.60	0	0.00	85.70	1.1	7,863	0.01%
2022/04/11	0.1	85.70	0	0.00	85.60	0.1	7,899	0.00%
2022/04/08	1	85.80	0.5	86.10	85.90	0.5	7,892	0.01%
2022/04/07	1	86.40	0	0.00	86.00	1	7,870	0.01%
2022/04/01	4	86.38	1.5	86.70	86.50	2.5	8,054	0.03%
2022/03/31	3.3	88.69	11	88.60	88.30	-7.7	7,848	-0.10%
2022/03/30	5.1	89.73	2	89.80	89.60	3.1	7,671	0.04%
2022/03/29	0	90.90	0	0.00	91.30	0	7,505	0.00%
2022/03/28	0.1	91.80	0	0.00	91.80	0.1	7,499	0.00%
2022/03/25	4	91.10	0	0.00	91.50	4	7,540	0.05%
2022/03/22	3	90.97	0	0.00	91.40	3	7,769	0.04%
2022/03/21	0.1	92.50	0	0.00	92.00	0.1	7,743	0.00%
2022/03/18	0.1	92.40	1	92.30	92.50	-0.9	7,772	-0.01%
2022/03/17	0	0.00	1	93.10	92.40	-1	7,714	-0.01%
2022/03/15	3	90.77	1.4	91.00	91.00	1.6	7,586	0.02%
2022/03/11	0.4	92.20	0	0.00	92.00	0.4	7,628	0.01%
2022/03/10	0	0.00	1	93.00	92.60	-1	7,640	-0.01%
2022/03/07	1.3	90.75	3	90.73	90.90	-1.7	7,381	-0.02%
2022/03/04	0	0.00	4	92.80	92.90	-4	7,407	-0.05%
2022/03/02	0	93.10	0	0.00	93.20	0	7,441	0.00%
2022/02/24	0.1	91.70	1.3	92.05	91.90	-1.2	7,291	-0.02%
2022/02/23	1.1	94.31	0	0.00	94.30	1.1	7,157	0.01%
2022/02/22	0	0.00	1	94.30	94.80	-1	7,251	-0.01%
2022/02/21	1	94.70	2	94.25	94.70	-1	7,214	-0.01%
2022/02/18	0	0.00	4	93.90	94.30	-4	7,274	-0.05%
2022/02/17	30	93.20	0	0.00	93.20	30	7,482	0.40%
2022/02/16	0.1	93.30	0	0.00	93.40	0.1	7,718	0.00%
2022/02/14	4	92.10	0.1	92.10	92.60	3.9	7,744	0.05%
2022/02/11	2	93.70	1	93.80	93.80	1	7,869	0.01%
2022/02/10	2.1	94.52	0	0.00	95.00	2.1	7,888	0.03%
2022/02/09	0.3	95.70	2	95.21	95.70	-1.7	7,903	-0.02%
2022/02/08	0	0.00	2	93.95	94.20	-2	7,810	-0.03%
2022/02/07	8	93.50	0	0.00	93.70	8	7,801	0.10%
2022/01/26	1	92.60	1	93.20	92.90	0	7,746	0.00%
2022/01/25	0.1	92.45	2.5	92.66	93.00	-2.4	7,756	-0.03%
2022/01/24	0	0.00	3	93.17	94.00	-3	7,671	-0.04%
2022/01/21	1	92.10	0	0.00	92.90	1	7,617	0.01%
2022/01/20	3	92.87	0	0.00	92.80	3	7,494	0.04%
2022/01/19	0.1	93.40	1	93.00	93.40	-1	7,398	-0.01%
2022/01/18	2.5	93.30	1	92.20	93.40	1.5	7,371	0.02%
2022/01/17	3	91.83	6	91.80	91.90	-3	7,275	-0.04%
2022/01/14	0	91.80	0	0.00	92.50	0	7,282	0.00%
2022/01/13	2	91.70	0	0.00	92.20	2	7,243	0.03%
2022/01/12	0	91.80	0	0.00	91.90	0	7,196	0.00%
2022/01/11	0	0.00	2	91.50	92.10	-2	7,183	-0.03%
2022/01/10	5.2	93.08	1	92.70	92.50	4.2	7,108	0.06%
2022/01/07	0	92.60	1	93.00	93.00	-1	7,097	-0.01%
2022/01/06	0.3	92.70	3	92.50	93.30	-2.7	7,039	-0.04%
2022/01/04	2	94.00	6	93.17	93.50	-4	6,997	-0.06%
2022/01/03	2.7	93.94	1	93.70	93.70	1.7	6,912	0.02%
2021/12/30	3	95.03	0	0.00	94.70	3	6,892	0.04%
2021/12/29	6	95.53	5	94.38	94.60	1	6,822	0.01%
2021/12/28	18.4	94.11	18.1	94.43	94.70	0.3	6,688	0.00%
2021/12/27	0	0.00	1	91.10	91.40	-1	6,417	-0.02%
2021/12/23	2	90.25	1	90.30	90.30	1	6,459	0.02%
2021/12/22	0	0.00	1	90.00	90.00	-1	6,490	-0.02%
2021/12/20	0	88.80	1	89.00	87.80	-1	6,421	-0.02%
2021/12/17	0	89.36	0	0.00	88.90	0	6,429	0.00%
2021/12/16	2	90.10	184	89.97	90.10	-182	6,493	-2.80%	大賣/鉅額交易
2021/12/15	30	88.53	2	88.70	88.80	28	6,545	0.43%
2021/12/14	0	0.00	1	89.29	89.30	-1	6,669	-0.02%
2021/12/13	0	0.00	1	89.40	88.70	-1	6,598	-0.02%
2021/12/09	0	0.00	35	88.33	89.00	-35	6,519	-0.54%
2021/12/08	0	0.00	2.2	89.13	88.40	-2.2	6,494	-0.03%
2021/12/07	0	0.00	30.6	87.89	87.90	-30.6	6,499	-0.47%
2021/12/06	1	87.31	0	0.00	87.30	1	6,462	0.02%
2021/12/03	0	0.00	31	88.30	87.80	-31	6,465	-0.48%
2021/12/02	21	86.90	0	0.00	87.90	21	6,415	0.33%
2021/12/01	0	0.00	15	87.70	87.90	-15	6,352	-0.24%
2021/11/30	0	0.00	1	87.80	85.90	-1	6,298	-0.02%
2021/11/29	0	0.00	1	86.50	86.60	-1	6,121	-0.02%
2021/11/26	0	0.00	1	86.70	86.60	-1	6,109	-0.02%
2021/11/25	24.1	87.53	0	0.00	88.00	24.1	6,188	0.39%
2021/11/24	11	87.09	0	0.00	87.00	11	6,214	0.18%
2021/11/23	5	86.10	1	87.40	87.60	4	6,215	0.06%
2021/11/22	11	86.82	2	86.40	86.50	9	6,165	0.15%
2021/11/19	33	87.07	5	87.60	86.90	28	6,152	0.46%
2021/11/18	0	0.00	2	88.50	88.30	-2	6,090	-0.03%
2021/11/17	1	88.10	0	0.00	88.50	1	6,087	0.02%
2021/11/16	50.3	88.54	3.3	88.25	88.60	47	6,057	0.78%
2021/11/15	0.3	85.73	29.3	86.00	86.00	-29	5,885	-0.49%
2021/11/12	3	82.63	0	0.00	83.00	3	5,764	0.05%
2021/11/11	2	82.55	1	82.50	82.50	1	5,807	0.02%
2021/11/10	12.4	83.02	9.1	82.69	82.80	3.4	5,945	0.06%
2021/11/09	2.4	80.88	0	0.00	81.10	2.4	5,960	0.04%
2021/11/08	1.1	80.28	3	80.53	81.50	-1.9	5,963	-0.03%
2021/11/05	1	80.00	2	79.80	80.00	-1	5,955	-0.02%
2021/11/04	22	79.60	1	79.40	79.70	21	5,942	0.35%
2021/11/02	0.1	79.20	37	79.08	79.20	-37	6,033	-0.61%
2021/11/01	0	0.00	20	78.70	78.50	-20	6,062	-0.33%
2021/10/29	0	0.00	3.5	78.41	78.00	-3.5	6,258	-0.06%
2021/10/28	2	78.60	0	0.00	78.90	2	6,376	0.03%
2021/10/27	27	78.91	0.2	79.00	78.60	26.9	6,489	0.41%
2021/10/26	0.3	78.86	41	79.15	79.20	-40.8	6,656	-0.61%
2021/10/25	21	78.40	0	0.00	77.90	21	6,709	0.31%
2021/10/22	80	78.44	5	77.90	78.30	75	6,850	1.09%
2021/10/21	0	0.00	1	77.70	77.90	-1	7,033	-0.01%
2021/10/20	72	78.91	0	0.00	78.40	72	7,473	0.96%
2021/10/12	0	0.00	1	77.40	76.90	-1	8,120	-0.01%
2021/10/08	0	0.00	2	78.50	78.50	-2	8,193	-0.02%
2021/10/07	4.5	78.44	5	78.80	78.10	-0.5	8,317	-0.01%
2021/10/05	2	76.75	1	77.20	77.10	1	8,422	0.01%
2021/10/04	0	0.00	43	77.49	77.30	-43	8,509	-0.51%
2021/10/01	0	0.00	1	76.90	77.00	-1	8,569	-0.01%
2021/09/30	0	0.00	2	77.25	77.50	-2	8,565	-0.02%
2021/09/28	1	77.80	1	77.50	77.50	0	8,704	0.00%
2021/09/27	1	78.00	3	78.47	78.20	-2	8,780	-0.02%
2021/09/24	0	0.00	1	78.70	78.40	-1	8,891	-0.01%
2021/09/23	0	0.00	5	79.32	79.50	-5	8,853	-0.06%
2021/09/22	5	76.62	3	77.80	78.40	2	8,773	0.02%
2021/09/17	0	0.00	2	76.90	77.90	-2	8,694	-0.02%
2021/09/15	1	76.10	0	0.00	75.90	1	8,810	0.01%
2021/09/14	0	0.00	5	75.80	75.70	-5	8,897	-0.06%
2021/09/13	2	74.55	0	0.00	75.20	2	9,109	0.02%
2021/09/10	9	74.22	1	74.30	74.90	8	9,193	0.09%
2021/09/09	0.1	76.30	0	0.00	76.00	0.1	9,279	0.00%
2021/09/08	1.1	76.33	0	0.00	76.20	1.1	9,445	0.01%
2021/09/07	6	77.25	0	0.00	76.90	6	9,584	0.06%
2021/09/06	0	0.00	10	77.61	76.80	-10	9,718	-0.10%
2021/09/03	0	0.00	1	77.20	77.40	-1	9,797	-0.01%
2021/09/02	3	77.13	0	0.00	77.10	3	9,933	0.03%
2021/09/01	3.1	78.00	0	0.00	78.00	3.1	10,141	0.03%
2021/08/30	0	0.00	1	77.10	77.50	-1	10,180	-0.01%
2021/08/26	2	76.15	0	0.00	76.30	2	10,407	0.02%
2021/08/25	3	77.07	0	0.00	77.00	3	10,580	0.03%
2021/08/24	1	76.60	0	0.00	76.70	1	10,639	0.01%
2021/08/23	1	76.20	0	0.00	75.90	1	10,719	0.01%
2021/08/20	1	75.60	7	75.64	75.60	-6	10,840	-0.06%
2021/08/18	1.2	74.87	4	74.43	75.20	-2.8	11,484	-0.02%
2021/08/17	7	73.46	2	73.65	73.70	5	11,478	0.04%
2021/08/16	2.1	73.08	7	73.09	73.20	-4.9	11,444	-0.04%
2021/08/13	13	74.12	1	75.10	73.70	12	11,420	0.11%
2021/08/12	2.1	75.81	80	75.60	76.00	-77.9	11,377	-0.68%
2021/08/11	2.1	76.36	1	76.50	76.40	1.1	11,433	0.01%
2021/08/10	32	76.90	2	76.90	77.10	30	11,563	0.26%
2021/08/09	1	76.70	0	0.00	77.50	1	11,738	0.01%
2021/08/06	53	76.79	0	0.00	77.10	53	11,850	0.45%
2021/08/05	4.2	76.46	0	0.00	76.40	4.2	12,015	0.03%
2021/08/04	23	76.56	1	76.60	76.20	22	12,291	0.18%
2021/08/03	1	76.80	0	0.00	77.40	1	12,231	0.01%
2021/08/02	1	78.40	0	0.00	78.00	1	12,165	0.01%
2021/07/30	6	77.33	1	77.80	77.30	5	12,196	0.04%
2021/07/29	3	78.67	0	0.00	78.40	3	12,203	0.02%
2021/07/28	9.1	78.73	0	0.00	79.00	9.1	12,184	0.07%
2021/07/27	6.5	79.95	10	79.80	80.40	-3.5	12,188	-0.03%
2021/07/26	25.2	81.06	0	0.00	80.90	25.2	12,102	0.21%
2021/07/23	13	89.75	7	89.30	89.40	6	11,689	0.05%
2021/07/22	10	90.00	5	90.20	90.00	5	11,501	0.04%
2021/07/21	2	91.00	7	90.89	90.30	-5	11,469	-0.04%
2021/07/20	1	90.58	2	90.65	91.00	-1	11,325	-0.01%
2021/07/19	12	90.18	0	0.00	90.70	12	11,315	0.11%
2021/07/16	1.1	90.59	1	90.90	91.40	0.1	11,385	0.00%
2021/07/15	0.6	89.67	2	90.15	89.40	-1.4	11,377	-0.01%
2021/07/14	7.1	90.30	0	0.00	89.90	7.1	11,334	0.06%
2021/07/13	1	91.60	3	91.60	91.80	-2	11,261	-0.02%
2021/07/09	1	90.50	94	90.53	90.50	-93	11,276	-0.82%
2021/07/08	6	90.82	0	0.00	90.60	6	11,313	0.05%
2021/07/07	31.2	89.60	0	0.00	89.50	31.2	11,381	0.27%
2021/07/06	4	90.78	0	0.00	89.50	4	11,376	0.04%
2021/07/05	15	89.95	13	89.80	90.20	2	11,361	0.02%
2021/07/02	54	88.58	8	89.01	88.90	46	11,314	0.41%
2021/07/01	0.1	87.80	3	88.30	88.20	-3	11,283	-0.03%
2021/06/30	0	0.00	5	87.60	87.50	-5	11,193	-0.04%
2021/06/29	10	87.00	1	86.80	86.90	9	11,209	0.08%
2021/06/28	5	87.64	0	87.50	87.70	5	11,449	0.04%
2021/06/25	60	87.00	63	86.64	87.30	-3	11,570	-0.03%
2021/06/24	2	86.55	0	0.00	86.80	2	11,637	0.02%
2021/06/23	11	86.99	2	86.95	87.00	9	11,509	0.08%
2021/06/22	2	86.15	2	86.35	86.20	0	11,458	0.00%
2021/06/21	0	87.05	0	0.00	87.10	0	11,292	0.00%
2021/06/18	1.1	87.41	4	87.20	87.00	-3	11,370	-0.03%
2021/06/17	2	87.30	0	0.00	87.60	2	11,245	0.02%
2021/06/16	5.1	87.80	20	88.15	88.30	-15	11,237	-0.13%
2021/06/15	5	87.14	0	0.00	87.10	5	11,287	0.04%
2021/06/11	11	86.01	11	85.98	86.00	0	11,244	0.00%
2021/06/10	13	85.86	1	86.00	85.10	12	11,254	0.11%
2021/06/09	5.1	85.53	0	0.00	85.10	5.1	11,197	0.05%
2021/06/08	0	0.00	1.1	87.65	86.70	-1.1	11,121	-0.01%
2021/06/07	2.1	87.00	0	0.00	87.00	2.1	11,106	0.02%
2021/06/04	15.1	87.05	1	87.10	87.10	14.1	11,104	0.13%
2021/06/03	2.2	87.57	0	0.00	87.80	2.2	11,145	0.02%
2021/06/02	11	89.45	10	88.50	88.40	1	11,093	0.01%
2021/06/01	7	89.97	10.1	90.25	89.90	-3.1	11,019	-0.03%
2021/05/31	2.1	88.34	4	89.20	89.70	-1.9	11,062	-0.02%
2021/05/28	3	87.33	6	88.12	87.90	-3	11,048	-0.03%
2021/05/27	2	86.35	12	86.73	87.40	-10	10,966	-0.09%
2021/05/26	3	87.13	0	0.00	87.20	3	10,593	0.03%
2021/05/25	14	88.00	0	0.00	87.90	14	10,510	0.13%
2021/05/24	4.1	88.08	0	0.00	87.90	4.1	10,469	0.04%
2021/05/21	1	88.50	3.1	89.88	88.80	-2.1	10,477	-0.02%
2021/05/20	3.1	89.08	0	0.00	88.40	3.1	10,473	0.03%
2021/05/19	3.1	90.00	3	90.60	89.50	0.1	10,440	0.00%
2021/05/18	8	89.29	2.1	89.68	90.00	5.9	10,478	0.06%
2021/05/17	1.1	88.57	5.1	88.09	88.30	-4	10,558	-0.04%
2021/05/14	4	90.45	0	0.00	90.30	4	10,414	0.04%
2021/05/13	1.1	87.82	0	0.00	88.10	1.1	10,258	0.01%
2021/05/12	2	90.25	8	89.50	87.90	-6	10,164	-0.06%
2021/05/11	3	92.50	9.1	92.35	91.50	-6.1	10,012	-0.06%
2021/05/10	1	94.99	2	95.30	94.50	-1	9,947	-0.01%
2021/05/07	1	95.40	3	94.93	95.40	-2	10,007	-0.02%
2021/05/06	2.1	93.71	0	0.00	93.00	2.1	10,012	0.02%
2021/05/05	1	94.40	1	94.40	94.10	0	9,907	0.00%
2021/05/04	0	94.50	5	94.18	94.30	-5	9,895	-0.05%
2021/05/03	1	97.10	0	0.00	96.20	1	9,850	0.01%
2021/04/29	0	0.00	1	98.40	98.40	-1	9,793	-0.01%
2021/04/28	1	97.10	2	97.80	97.60	-1	9,796	-0.01%
2021/04/27	1	97.10	0	0.00	97.40	1	9,875	0.01%
2021/04/26	3	98.27	1	98.50	98.80	2	9,825	0.02%
2021/04/23	2	97.80	2	98.50	97.60	0	9,893	0.00%
2021/04/22	1	97.40	0	0.00	97.20	1	9,913	0.01%
2021/04/21	0	0.00	1	97.80	97.80	-1	9,885	-0.01%
2021/04/20	2	98.20	4	98.20	98.00	-2	9,976	-0.02%
2021/04/19	1	97.10	0	0.00	97.30	1	9,987	0.01%
2021/04/16	5	96.78	0	0.00	97.90	5	10,011	0.05%
2021/04/15	3	95.60	1	95.90	95.90	2	10,014	0.02%
2021/04/14	2	96.10	0	0.00	96.00	2	10,014	0.02%
2021/04/13	3	96.10	2	96.10	95.90	1	10,058	0.01%
2021/04/12	1	97.60	1	97.90	97.40	0	10,139	0.00%
2021/04/09	0	0.00	1	98.00	97.90	-1	10,199	-0.01%
2021/04/08	0	0.00	1.2	99.01	98.80	-1.2	10,104	-0.01%
2021/04/07	0	0.00	4.2	98.86	99.00	-4.2	10,058	-0.04%
2021/04/06	0	0.00	7	99.79	99.30	-7	9,994	-0.07%
2021/04/01	7	99.76	1	100.00	99.00	6	10,014	0.06%
2021/03/31	18	99.82	16	101.00	98.00	2	9,944	0.02%
2021/03/30	1	98.50	4	97.78	99.00	-3	9,625	-0.03%
2021/03/29	4	96.50	6	97.08	98.00	-2	9,494	-0.02%
2021/03/26	1	93.60	1	93.80	94.00	0	9,377	0.00%
2021/03/25	2	92.95	0	0.00	93.00	2	9,391	0.02%
2021/03/24	2	93.60	1	94.00	93.70	1	9,444	0.01%
2021/03/23	3	93.27	2	92.95	93.40	1	9,436	0.01%
2021/03/22	0	0.00	12	90.43	90.80	-12	9,384	-0.13%
2021/03/19	15	90.64	0	0.00	89.40	15	9,490	0.16%
2021/03/18	1	90.60	2	92.10	91.50	-1	9,412	-0.01%
2021/03/17	0	0.00	0	89.00	88.60	0	9,292	0.00%
2021/03/16	0.2	89.20	0	0.00	89.50	0.2	9,331	0.00%
2021/03/15	20	88.18	24	88.15	88.90	-4	9,314	-0.04%
2021/03/12	0	0.00	7	87.84	88.50	-7	9,404	-0.07%
2021/03/11	0	0.00	4	86.05	86.80	-4	9,511	-0.04%
2021/03/10	1	86.40	0	0.00	85.70	1	9,556	0.01%
2021/03/09	1	84.30	8	84.89	85.50	-7	9,543	-0.07%
2021/03/08	1	85.20	1	86.60	85.00	0	9,506	0.00%
2021/03/05	3	84.83	3	85.13	85.50	0	9,449	0.00%
2021/03/04	1	85.60	0	0.00	85.20	1	9,598	0.01%
2021/03/03	0	0.00	0.2	85.70	85.60	-0.2	9,540	0.00%
2021/03/02	0	0.00	1	85.90	86.00	-1	9,484	-0.01%
2021/02/26	41.2	85.20	40	85.00	85.00	1.2	9,466	0.01%
2021/02/25	4	86.08	3	86.33	87.00	1	9,354	0.01%
2021/02/24	7	86.30	1	85.50	85.50	6	9,362	0.06%
2021/02/23	5	86.52	3	86.67	86.70	2	9,288	0.02%
2021/02/22	5	87.66	11	87.67	87.30	-6	9,305	-0.06%
2021/02/19	2	87.35	5	87.22	88.20	-3	9,357	-0.03%
2021/02/18	2	88.95	0	0.00	88.90	2	9,557	0.02%
2021/02/17	0.1	88.50	8	87.89	88.70	-7.9	9,739	-0.08%
2021/02/05	3	85.20	1	85.70	85.10	2	9,556	0.02%
2021/02/04	1	84.60	2	84.80	84.50	-1	9,595	-0.01%
2021/02/03	3	85.33	20	85.33	85.50	-17	9,737	-0.17%
2021/02/02	2	83.85	1	84.60	84.60	1	9,766	0.01%
2021/02/01	0	0.00	4	82.30	82.50	-4	9,634	-0.04%
2021/01/29	2	81.60	1	82.70	80.70	1	9,623	0.01%
2021/01/28	14	83.23	4	83.73	82.80	10	9,571	0.10%
2021/01/27	5	84.50	4	84.15	84.10	1	9,501	0.01%
2021/01/26	2	83.50	2	83.70	83.00	0	9,472	0.00%
2021/01/25	1	84.10	0	0.00	84.30	1	9,428	0.01%
2021/01/22	1	81.50	2	82.20	82.40	-1	9,397	-0.01%
2021/01/21	1	81.80	1	82.00	81.40	0	9,386	0.00%
2021/01/20	3	81.23	12	81.51	81.20	-9	9,356	-0.10%
2021/01/19	1	83.20	2	82.90	82.60	-1	9,215	-0.01%
2021/01/18	7	83.14	3	83.60	83.20	4	9,152	0.04%
2021/01/15	2	85.60	7	85.70	85.00	-5	9,070	-0.06%
2021/01/14	4	85.75	17	86.13	85.60	-13	9,068	-0.14%
2021/01/13	14	86.17	7	85.74	86.10	7	9,146	0.08%
2021/01/12	7	84.40	1	84.40	84.90	6	8,981	0.07%
2021/01/11	4	84.35	0	0.00	84.90	4	8,902	0.04%
2021/01/08	4	84.43	1	84.20	84.60	3	8,867	0.03%
2021/01/07	1	84.60	3	84.37	83.90	-2	8,812	-0.02%
2021/01/06	10	84.25	6	84.25	83.90	4	8,743	0.05%
2021/01/05	15	83.72	2	84.65	84.70	13	8,604	0.15%
2021/01/04	6	81.40	0	0.00	81.10	6	8,528	0.07%
2020/12/31	4	81.00	0	0.00	80.90	4	8,497	0.05%
2020/12/29	1	80.40	0	0.00	80.40	1	8,652	0.01%
2020/12/28	1	80.50	2	80.60	80.90	-1	8,742	-0.01%
2020/12/25	0	0.00	2	79.65	79.80	-2	8,747	-0.02%
2020/12/24	0	0.00	3	78.57	78.80	-3	8,771	-0.03%
2020/12/23	1	78.20	3	78.50	79.00	-2	8,847	-0.02%
2020/12/22	2	78.55	0	0.00	78.30	2	8,858	0.02%
2020/12/18	2	79.20	3	78.97	78.90	-1	8,955	-0.01%
2020/12/17	2	78.05	0	0.00	77.70	2	8,897	0.02%
2020/12/16	1	77.70	4	78.60	78.90	-3	8,902	-0.03%
2020/12/15	4	78.60	1	79.20	77.60	3	8,883	0.03%
2020/12/14	2	80.25	0	0.00	79.90	2	8,805	0.02%
2020/12/11	0	0.00	4	80.48	81.10	-4	8,842	-0.05%
2020/12/10	3	80.10	4	80.68	80.60	-1	8,842	-0.01%
2020/12/09	1	81.50	1	81.80	81.90	0	8,812	0.00%
2020/12/08	1	81.50	2	81.55	81.90	-1	8,816	-0.01%
2020/12/07	3	80.93	28.1	80.90	81.40	-25.1	8,781	-0.29%
2020/12/04	0	0.00	16	77.85	79.00	-16	8,731	-0.18%
2020/12/03	3	77.83	5	77.74	77.40	-2	8,758	-0.02%
2020/12/02	3	77.47	0	0.00	77.80	3	8,777	0.03%
2020/12/01	20	76.11	14	76.71	77.50	6	8,916	0.07%
2020/11/30	5	77.04	22	76.16	77.00	-17	9,025	-0.19%
2020/11/27	0	0.00	1	77.20	77.70	-1	8,910	-0.01%
2020/11/25	3	77.50	41	77.59	77.50	-38	9,185	-0.41%
2020/11/24	21	77.20	3	77.67	77.40	18	9,343	0.19%
2020/11/23	1	77.40	22	77.39	77.50	-21	9,412	-0.22%
2020/11/20	1	76.40	1	76.10	76.50	0	9,474	0.00%
2020/11/19	71	76.38	2	76.30	76.50	69	9,607	0.72%
2020/11/18	23	75.93	104	75.97	76.30	-81	9,611	-0.84%	大賣/
2020/11/17	37	75.14	3	75.57	75.60	34	9,711	0.35%
2020/11/16	1.1	76.10	32	74.96	76.10	-30.9	9,609	-0.32%
2020/11/13	33	71.48	44	71.55	71.50	-11	9,399	-0.12%
2020/11/12	1	71.80	0	0.00	71.10	1	9,508	0.01%
2020/11/11	1	71.60	1	71.60	71.60	0	9,776	0.00%
2020/11/10	0	0.00	1	72.90	72.10	-1	10,285	-0.01%
2020/11/09	1	74.00	1	74.00	74.00	0	10,186	0.00%
2020/11/06	0	0.00	3	73.67	73.80	-3	10,170	-0.03%
2020/11/03	1	72.80	2.2	73.11	73.30	-1.2	10,279	-0.01%
2020/10/30	0	0.00	66	71.79	72.00	-66	10,570	-0.62%
2020/10/29	32	71.55	15	72.30	72.00	17	10,709	0.16%
2020/10/28	0	0.00	5	72.86	73.10	-5	11,171	-0.04%
2020/10/27	1	72.00	1	72.40	72.30	0	11,422	0.00%
2020/10/26	41	72.20	1	72.20	72.20	40	11,688	0.34%
2020/10/23	0	0.00	34	71.55	71.70	-34	11,849	-0.29%
2020/10/22	0	0.00	1	71.70	72.10	-1	12,018	-0.01%
2020/10/21	40	72.16	6	72.80	71.20	34	12,064	0.28%
2020/10/20	0	0.00	2	73.50	73.20	-2	12,033	-0.02%
2020/10/19	2	73.35	0	0.00	73.20	2	12,131	0.02%
2020/10/16	2	73.30	2	73.50	73.20	0	12,310	0.00%
2020/10/15	30	73.50	0	0.00	74.10	30	12,446	0.24%
2020/10/14	23	73.64	51	73.90	73.90	-28	12,488	-0.22%
2020/10/13	0	0.00	1	73.90	73.90	-1	12,523	-0.01%
2020/10/12	2	73.55	1	73.20	73.30	1	12,524	0.01%
2020/10/08	22	74.58	0	0.00	74.90	22	12,487	0.18%
2020/10/07	43	74.57	10	74.60	74.20	33	12,464	0.26%
2020/10/06	0	0.00	143	74.45	74.90	-143	12,436	-1.15%	大賣/鉅額交易
2020/10/05	8	74.01	5	74.10	74.00	3	12,462	0.02%
2020/09/30	2	75.10	2	75.25	75.60	0	12,565	0.00%
2020/09/29	21	74.20	1	74.90	74.50	20	12,691	0.16%
2020/09/28	1	73.50	0	0.00	74.20	1	12,869	0.01%
2020/09/25	0	0.00	1	74.00	73.40	-1	12,891	-0.01%
2020/09/24	44	74.08	0	0.00	73.00	44	12,957	0.34%
2020/09/23	20	75.50	2	75.40	75.40	18	12,923	0.14%
2020/09/21	111	77.46	1	77.70	76.30	110	12,971	0.85%	大買/鉅額交易
2020/09/18	2	78.10	5	77.92	78.10	-3	12,990	-0.02%
2020/09/17	1	78.80	4	79.18	78.60	-3	12,934	-0.02%
2020/09/16	4	78.68	13	78.92	78.80	-9	12,932	-0.07%
2020/09/15	4	77.80	5	78.08	78.30	-1	12,879	-0.01%
2020/09/14	1.1	76.75	1	76.70	78.10	0.1	13,055	0.00%
2020/09/11	2	75.20	1	76.00	76.40	1	13,037	0.01%
2020/09/10	3	75.57	4	75.85	75.90	-1	13,027	-0.01%
2020/09/09	4	73.65	4	73.35	74.40	0	12,966	0.00%
2020/09/08	8	74.84	16	74.54	74.90	-8	12,882	-0.06%
2020/09/07	1	75.70	1	76.00	75.60	0	12,933	0.00%
2020/09/04	14	75.99	3	76.37	76.80	11	12,942	0.08%
2020/09/03	4	78.15	1	78.40	77.80	3	12,885	0.02%
2020/09/02	3	77.93	0	0.00	77.80	3	12,886	0.02%
2020/09/01	10	77.80	2	78.15	77.90	8	13,030	0.06%
2020/08/31	7	77.33	0	0.00	77.00	7	12,903	0.05%
2020/08/28	7	77.24	4	77.30	77.20	3	12,954	0.02%
2020/08/27	2	78.40	3	78.73	78.50	-1	12,852	-0.01%
2020/08/26	2	78.50	2	79.00	79.10	0	12,768	0.00%
2020/08/25	5	78.72	2	78.70	78.90	3	12,698	0.02%
2020/08/24	6	77.83	0	0.00	77.60	6	12,887	0.05%
2020/08/21	8	78.13	2	78.45	77.90	6	12,956	0.05%
2020/08/20	5	79.70	1	78.10	78.90	4	12,806	0.03%
2020/08/18	7	83.29	7	82.39	82.20	0	12,622	0.00%
2020/08/17	11	83.70	6	83.47	84.30	5	12,514	0.04%
2020/08/14	9	80.04	30	79.69	81.00	-21	12,346	-0.17%
2020/08/13	3	75.20	0	0.00	75.00	3	11,773	0.03%
2020/08/11	3	75.67	22	75.75	75.30	-19	12,153	-0.16%
2020/08/10	6	76.80	2	76.30	76.30	4	12,249	0.03%
2020/08/07	11	76.73	2	76.40	76.00	9	12,208	0.07%
2020/08/06	2	76.10	4.2	77.26	76.20	-2.2	12,168	-0.02%
2020/08/05	5	76.16	6	76.53	77.40	-1	12,172	-0.01%
2020/08/04	2.1	74.46	3	75.00	75.30	-0.9	12,104	-0.01%
2020/08/03	38.1	74.68	0	0.00	73.60	38.1	12,008	0.32%
2020/07/31	5	82.36	7	82.53	81.80	-2	11,533	-0.02%
2020/07/30	1	82.10	2	82.15	82.10	-1	11,323	-0.01%
2020/07/28	2	79.40	5	79.56	79.70	-3	11,103	-0.03%
2020/07/27	1	81.00	4	80.00	79.80	-3	11,094	-0.03%
2020/07/24	3	80.70	0	0.00	79.90	3	11,074	0.03%
2020/07/23	2	81.80	2	82.00	82.00	0	11,013	0.00%
2020/07/22	0	0.00	2	81.50	82.00	-2	10,998	-0.02%
2020/07/21	1	80.10	3	80.10	79.90	-2	10,836	-0.02%
2020/07/20	0	0.00	3	79.00	79.00	-3	10,695	-0.03%
2020/07/17	0	0.00	1	79.50	78.00	-1	10,651	-0.01%
2020/07/15	1	78.50	2	78.55	78.70	-1	10,686	-0.01%
2020/07/14	0	0.00	6	77.22	77.50	-6	10,707	-0.06%
2020/07/10	1	76.50	0	0.00	77.00	1	10,911	0.01%
2020/07/09	4	77.70	2	78.00	76.70	2	10,920	0.02%
2020/07/08	1.3	76.81	70	76.90	76.70	-68.7	10,724	-0.64%
2020/07/07	31	76.08	10	76.20	75.80	21	10,542	0.20%
2020/07/06	31	74.50	33	74.92	75.40	-2	10,463	-0.02%
2020/07/03	52	74.10	1	73.20	74.00	51	10,420	0.49%
2020/07/02	5	72.70	13	72.75	72.60	-8	10,430	-0.08%
2020/06/30	0	70.60	4	71.00	71.00	-4	10,472	-0.04%
2020/06/29	1	70.40	0	0.00	70.90	1	10,495	0.01%
2020/06/24	0	0.00	1	70.70	70.90	-1	10,487	-0.01%
2020/06/23	0	69.90	6	70.13	70.00	-6	10,500	-0.06%
2020/06/19	3	70.13	0	0.00	69.60	3	10,567	0.03%
2020/06/18	1	68.40	0	0.00	68.80	1	10,429	0.01%
2020/06/16	0	0.00	1	68.00	68.00	-1	10,612	-0.01%
2020/06/15	0.1	67.00	0	0.00	67.00	0.1	10,757	0.00%
2020/06/12	1	68.00	6	68.30	67.80	-5	10,815	-0.05%
2020/06/11	51	69.99	51	69.60	69.70	0	10,837	0.00%
2020/06/10	13.2	70.25	1	71.10	69.80	12.2	10,951	0.11%
2020/06/09	2.1	70.21	3	70.23	70.80	-0.9	11,106	-0.01%
2020/06/08	11.1	69.79	8	69.53	70.80	3.1	11,108	0.03%
2020/06/05	3	71.80	0	0.00	72.00	3	10,854	0.03%
2020/06/04	2	71.80	8	71.59	71.50	-6	10,875	-0.06%
2020/06/03	2	70.00	1	70.50	70.10	1	10,709	0.01%
2020/06/01	2	70.20	3	69.90	69.90	-1	10,659	-0.01%
2020/05/29	1	69.00	0	0.00	70.00	1	10,575	0.01%
2020/05/28	0	0.00	2	69.30	69.50	-2	10,309	-0.02%
2020/05/27	5.1	68.90	0	0.00	69.00	5.1	10,332	0.05%
2020/05/26	3	69.67	1	69.40	69.50	2	10,280	0.02%
2020/05/25	0	0.00	12	69.17	69.00	-12	10,238	-0.12%
2020/05/22	1	68.80	5	68.86	68.70	-4	10,230	-0.04%
2020/05/21	0	0.00	6	69.68	69.80	-6	10,199	-0.06%
2020/05/20	2.2	68.24	4	68.18	68.30	-1.8	10,018	-0.02%
2020/05/19	1	69.20	2	68.30	68.30	-1	9,918	-0.01%
2020/05/18	4	66.05	7	66.49	66.50	-3	9,645	-0.03%
2020/05/15	1	64.60	4	65.65	65.20	-3	9,558	-0.03%
2020/05/14	8	64.99	7	64.73	65.00	1	9,430	0.01%
2020/05/12	2	65.25	1	65.40	65.60	1	9,396	0.01%
2020/05/11	0	0.00	7	65.87	65.90	-7	9,301	-0.08%
2020/05/08	18	65.36	0	0.00	64.90	18	9,201	0.20%
2020/05/07	0	0.00	1	64.60	64.50	-1	9,122	-0.01%
2020/05/06	2	64.50	13	64.46	64.50	-11	9,119	-0.12%
2020/05/04	24.1	63.54	8	63.78	64.00	16.1	9,112	0.18%
2020/04/30	1	64.70	10	64.25	64.90	-9	9,065	-0.10%
2020/04/29	4	63.70	0	0.00	63.20	4	9,024	0.04%
2020/04/27	5	62.66	1	63.20	62.50	4	9,240	0.04%
2020/04/24	1	62.30	0	0.00	62.40	1	9,158	0.01%
2020/04/23	1	61.90	6	62.65	62.90	-5	9,184	-0.05%
2020/04/22	6	61.82	1	61.90	62.00	5	9,218	0.05%
2020/04/21	1	61.90	3	62.27	62.20	-2	9,248	-0.02%
2020/04/20	2	63.10	0	0.00	63.10	2	9,255	0.02%
2020/04/17	5	63.70	4	63.58	62.80	1	9,213	0.01%
2020/04/15	6	63.52	1	63.50	63.40	5	9,048	0.06%
2020/04/13	1	61.70	17	62.19	61.90	-16	8,966	-0.18%
2020/04/10	3	61.80	35	61.89	61.80	-32	9,146	-0.35%
2020/04/09	50	61.90	0	0.00	61.80	50	9,205	0.54%
2020/04/08	1	62.50	0	0.00	62.50	1	9,142	0.01%
2020/04/07	0.2	62.80	1	62.70	62.80	-0.9	9,098	-0.01%
2020/04/06	2	63.30	6	63.17	62.80	-4	8,983	-0.04%
2020/04/01	3	60.00	2	59.70	59.70	1	8,814	0.01%
2020/03/31	3	61.70	7	61.27	60.20	-4	8,770	-0.05%
2020/03/30	1	59.50	0	0.00	59.60	1	8,685	0.01%
2020/03/27	3	60.03	7	60.49	60.20	-4	8,675	-0.05%
2020/03/26	10	59.80	83	59.48	60.10	-73	8,689	-0.84%
2020/03/25	20	59.20	12	60.03	59.60	8	8,803	0.09%
2020/03/24	3	57.23	7	56.76	57.30	-4	8,929	-0.04%
2020/03/23	70	53.65	14	53.40	52.60	56	8,897	0.63%
2020/03/20	7	53.50	10	54.61	54.80	-3	8,887	-0.03%
2020/03/19	6.2	51.94	14	52.49	51.70	-7.8	8,766	-0.09%
2020/03/18	2.3	55.20	132	55.61	55.00	-129.7	8,620	-1.50%	大賣/鉅額交易
2020/03/17	19.1	56.25	5	56.30	56.20	14.1	8,555	0.16%
2020/03/16	23.4	59.44	0	0.00	57.30	23.4	8,356	0.28%
2020/03/13	1	57.20	1	61.10	60.60	0	8,140	0.00%
2020/03/12	4	58.00	1	58.50	58.80	3	7,817	0.04%
2020/03/11	6.2	60.99	0	0.00	60.70	6.2	7,659	0.08%
2020/03/10	1	60.00	3	60.07	60.50	-2	7,678	-0.03%
2020/03/09	4	60.63	0	0.00	60.50	4	7,618	0.05%
2020/03/04	0	0.00	1	61.90	62.10	-1	7,607	-0.01%
2020/03/03	22	61.89	0	0.00	61.60	22	7,718	0.29%
2020/03/02	1.2	61.69	0	0.00	61.60	1.2	7,753	0.02%
2020/02/27	1	62.30	0	0.00	62.00	1	7,900	0.01%
2020/02/26	0	0.00	1	62.80	62.60	-1	7,887	-0.01%
2020/02/25	0	0.00	20	63.00	62.80	-20	7,995	-0.25%
2020/02/24	1	62.50	1	62.10	63.00	0	8,062	0.00%
2020/02/21	0	0.00	2	63.00	63.00	-2	8,147	-0.02%
2020/02/20	94	63.23	160	63.17	63.20	-66	8,299	-0.80%	大賣/
2020/02/19	4	63.33	0	0.00	63.30	4	8,435	0.05%
2020/02/17	0	0.00	5	63.40	63.60	-5	9,024	-0.06%
2020/02/14	1	64.10	0	0.00	64.00	1	9,045	0.01%
2020/02/13	2	64.60	6	64.80	64.80	-4	9,068	-0.04%
2020/02/12	0	0.00	4	64.43	64.30	-4	9,120	-0.04%
2020/02/10	7	62.50	28	63.50	63.50	-21	9,239	-0.23%
2020/02/07	21	63.50	1	63.50	63.70	20	9,349	0.21%
2020/02/06	0	0.00	1	63.30	63.50	-1	9,619	-0.01%
2020/02/05	0.1	62.20	1	62.60	62.20	-0.9	9,853	-0.01%
2020/02/04	2	62.20	1	62.00	61.80	1	9,904	0.01%
2020/02/03	2.2	60.08	10	60.88	61.10	-7.8	9,921	-0.08%
2020/01/31	2	62.40	1	61.60	62.00	1	9,829	0.01%
2020/01/30	53	62.66	23	62.58	61.60	30	9,859	0.30%
2020/01/17	0	0.00	8	65.00	65.00	-8	9,827	-0.08%
2020/01/16	0	0.00	51	64.90	65.00	-51	9,991	-0.51%
2020/01/15	0	0.00	24	64.78	64.60	-24	10,200	-0.24%
2020/01/14	0	0.00	4	64.35	64.60	-4	10,474	-0.04%
2020/01/13	5	63.20	2	63.85	64.10	3	10,645	0.03%
2020/01/10	0	0.00	8	63.86	64.00	-8	10,980	-0.07%
2020/01/07	1	61.90	0	0.00	62.60	1	11,298	0.01%
2020/01/06	2	62.45	5	62.50	63.00	-3	11,277	-0.03%
2020/01/02	0	0.00	1	63.90	64.00	-1	11,110	-0.01%
2019/12/30	2	64.50	0	0.00	64.50	2	11,089	0.02%
2019/12/27	0	0.00	3	64.53	64.60	-3	11,206	-0.03%
2019/12/25	0	0.00	3.1	64.30	64.20	-3.1	11,349	-0.03%
2019/12/24	0	0.00	2	64.45	64.20	-2	11,358	-0.02%
2019/12/23	2	64.00	3	64.00	64.20	-1	11,380	-0.01%
2019/12/20	11	64.12	0	0.00	64.00	11	11,325	0.10%
2019/12/19	2	63.50	24	63.80	64.20	-22	11,254	-0.20%
2019/12/18	3	62.37	10	62.38	62.90	-7	11,153	-0.06%
2019/12/17	0	0.00	2	62.30	62.10	-2	11,092	-0.02%
2019/12/16	2	61.65	0	0.00	62.30	2	11,026	0.02%
2019/12/13	0	0.00	3	61.90	62.20	-3	10,920	-0.03%
2019/12/12	0	0.00	8	62.26	62.00	-8	10,841	-0.07%
2019/12/11	0	0.00	1	61.40	61.50	-1	10,740	-0.01%
2019/12/10	1	61.00	0	0.00	61.50	1	10,729	0.01%
2019/12/09	1	61.00	0	0.00	61.50	1	10,730	0.01%
2019/12/06	9	61.34	0	0.00	61.20	9	10,726	0.08%
2019/12/05	6	61.37	0	0.00	61.20	6	10,704	0.06%
2019/12/04	3	61.07	0	0.00	61.40	3	10,638	0.03%
2019/12/03	4	60.73	0	0.00	61.60	4	10,597	0.04%
2019/12/02	2	60.10	2	60.70	60.70	0	10,583	0.00%
2019/11/29	3	60.67	1	60.90	60.30	2	10,490	0.02%
2019/11/28	1	61.10	0	0.00	61.10	1	10,377	0.01%
2019/11/27	3	61.87	3	61.73	61.50	0	10,296	0.00%
2019/11/26	7	62.06	1	62.30	62.20	6	10,201	0.06%
2019/11/25	0	0.00	1	62.80	62.70	-1	9,855	-0.01%
2019/11/22	3	63.37	5	63.38	63.20	-2	9,882	-0.02%
2019/11/21	2	62.60	7	62.83	62.60	-5	9,740	-0.05%
2019/11/20	1	63.90	2.3	63.83	63.50	-1.3	9,635	-0.01%
2019/11/19	101	63.60	104	63.57	63.50	-3	9,517	-0.03%	大買/大賣/
2019/11/18	0	0.00	8	63.00	63.20	-8	9,345	-0.09%
2019/11/15	1	63.20	85	62.90	62.80	-84	9,246	-0.91%
2019/11/14	56	63.28	10	62.83	63.10	46	9,077	0.51%
2019/11/13	2	60.90	0	0.00	60.90	2	8,633	0.02%
2019/11/12	6	60.78	0	0.00	61.00	6	8,613	0.07%
2019/11/11	1	60.90	1	60.80	60.70	0	8,726	0.00%
2019/11/08	3	61.50	104	61.65	61.80	-101	8,655	-1.17%	大賣/鉅額交易
2019/11/07	100	60.90	6	60.88	60.90	94	8,604	1.09%
2019/11/06	4	61.48	2	61.90	62.00	2	8,534	0.02%
2019/11/05	120	61.92	247	62.19	62.40	-127	8,452	-1.50%	大買/大賣/鉅額交易
2019/11/04	2	61.15	6	60.58	61.20	-4	8,223	-0.05%
2019/11/01	51.2	59.10	3	59.63	59.90	48.2	8,014	0.60%
2019/10/31	35	58.60	0.1	58.50	58.50	35	7,970	0.44%
2019/10/30	0	0.00	100	58.30	58.40	-100	8,009	-1.25%
2019/10/29	150	58.43	0	0.00	58.10	150	8,029	1.87%	大買/鉅額交易
2019/10/28	0	0.00	104	58.09	58.30	-104	7,926	-1.31%	大賣/鉅額交易
2019/10/25	100.3	57.90	1	58.00	58.10	99.3	8,021	1.24%
2019/10/24	4	57.60	201	57.60	58.00	-197	8,000	-2.46%	大賣/鉅額交易
2019/10/23	0	0.00	113	57.76	58.20	-113	7,919	-1.43%	大賣/鉅額交易
2019/10/22	53	57.59	171	56.89	58.00	-118	7,751	-1.52%	大賣/鉅額交易
2019/10/21	165	55.55	172	55.93	56.40	-7	7,474	-0.09%	大買/大賣/
2019/10/18	115	55.47	154	54.77	54.40	-39	7,236	-0.54%	大買/大賣/
2019/10/17	44	54.31	1	54.70	54.20	43	6,944	0.62%
2019/10/16	53	54.57	1	54.40	54.30	52	6,727	0.77%
2019/10/15	4	54.13	4	54.18	54.00	0	6,622	0.00%
2019/10/14	15	54.41	9	54.51	53.90	6	6,555	0.09%
2019/10/09	23	54.50	0	0.00	54.40	23	6,435	0.36%
2019/10/08	7	54.93	9	54.93	55.00	-2	6,398	-0.03%
2019/10/07	8	54.60	0	0.00	54.40	8	6,367	0.13%
2019/10/04	3	54.60	6	54.88	54.60	-3	6,331	-0.05%
2019/10/03	6	54.37	0	0.00	54.40	6	6,309	0.10%
2019/10/02	58	55.48	0	0.00	55.20	58	6,159	0.94%
2019/10/01	63.5	56.56	2	57.15	56.40	61.5	6,094	1.01%
2019/09/27	3	56.70	3	56.70	56.60	0	6,024	0.00%
2019/09/26	1	57.10	51	57.50	57.40	-50	6,021	-0.83%
2019/09/25	34	57.10	10	57.03	57.20	24	6,014	0.40%
2019/09/24	132	57.67	0	0.00	57.50	132	6,047	2.18%	大買/鉅額交易
2019/09/23	3	57.60	1	57.60	57.80	2	5,948	0.03%
2019/09/17	2	56.10	0	0.00	56.40	2	5,964	0.03%
2019/09/06	0	0.00	51	56.20	56.40	-51	6,271	-0.81%
2019/09/04	0	0.00	178	55.82	56.10	-178	6,331	-2.81%	大賣/鉅額交易
2019/09/03	0.1	56.00	0	0.00	55.70	0.1	6,348	0.00%
2019/09/02	72	56.16	0	0.00	55.90	72	6,405	1.12%
2019/08/28	51	55.20	0	0.00	55.00	51	6,365	0.80%
2019/08/27	0	0.00	97	55.01	54.90	-97	6,405	-1.51%
2019/08/26	1	54.70	0	0.00	55.00	1	6,462	0.02%
2019/08/23	15	56.00	0	0.00	56.00	15	6,476	0.23%
2019/08/22	0	0.00	30	55.60	55.60	-30	6,503	-0.46%
2019/08/21	10	55.90	2	56.30	56.30	8	6,647	0.12%
2019/08/20	151	56.00	0	0.00	56.00	151	6,623	2.28%	大買/鉅額交易
2019/08/19	51	56.45	0	0.00	56.10	51	6,557	0.78%
2019/08/16	50	55.90	0	0.00	56.10	50	6,551	0.76%
2019/08/15	41	56.00	0	0.00	56.20	41	6,490	0.63%
2019/08/14	3	56.03	83	56.08	56.30	-80	6,465	-1.24%
2019/08/13	90	53.71	2	54.10	54.00	88	6,327	1.39%
2019/08/12	50	54.50	3	54.50	54.50	47	6,352	0.74%
2019/08/08	0	0.00	1	54.50	54.50	-1	6,385	-0.02%
2019/08/07	2	53.80	0	0.00	53.80	2	6,468	0.03%
2019/08/06	1.1	53.42	0	0.00	53.50	1.1	6,473	0.02%
2019/08/05	1.1	54.02	70	54.00	53.90	-68.9	6,463	-1.07%
2019/08/02	55.5	54.89	0	0.00	54.90	55.5	6,399	0.87%
2019/08/01	61	56.58	1	56.70	56.00	60	6,318	0.95%
2019/07/31	72	57.94	0	0.00	57.50	72	6,225	1.16%
2019/07/30	0	0.00	1	58.10	57.90	-1	6,215	-0.02%
2019/07/29	60	57.90	0	0.00	57.90	60	6,222	0.96%
2019/07/25	5	61.20	55	61.40	61.50	-50	6,011	-0.83%
2019/07/24	12	61.07	0	0.00	61.00	12	5,977	0.20%
2019/07/23	1	61.00	0	0.00	61.10	1	5,958	0.02%
2019/07/22	2	61.30	0	0.00	61.50	2	5,954	0.03%
2019/07/19	1	61.10	1	61.00	60.90	0	6,023	0.00%
2019/07/18	0	0.00	1	61.70	61.60	-1	5,943	-0.02%
2019/07/17	0	0.00	1	61.90	61.70	-1	5,971	-0.02%
2019/07/16	2	62.10	0.1	61.90	61.90	2	5,960	0.03%
2019/07/15	5	61.10	0	0.00	61.50	5	5,946	0.08%
2019/07/11	0	0.00	2	60.70	60.70	-2	6,256	-0.03%
2019/07/09	0	0.00	4	60.10	60.10	-4	6,332	-0.06%
2019/07/04	4	60.80	1	60.80	61.00	3	6,396	0.05%
2019/07/01	2.4	60.75	1	60.80	60.80	1.4	6,413	0.02%
2019/06/27	0	0.00	1	61.00	61.20	-1	6,518	-0.02%
2019/06/24	4	60.98	4	61.18	60.70	0	6,463	0.00%
2019/06/21	0	0.00	7	61.10	61.30	-7	6,451	-0.11%
2019/06/19	0	0.00	1	60.20	60.30	-1	6,275	-0.02%
2019/06/17	0	0.00	2	59.00	59.10	-2	6,266	-0.03%
2019/06/14	2	59.10	0	0.00	59.00	2	6,261	0.03%
2019/06/13	0	0.00	2	59.60	60.00	-2	6,273	-0.03%
2019/06/12	0	0.00	0	59.90	60.00	0	6,319	0.00%
2019/06/11	7	59.53	0	0.00	59.60	7	6,289	0.11%
2019/06/10	0	0.00	2	58.80	58.90	-2	6,221	-0.03%
2019/06/04	2.4	57.98	6	58.30	57.90	-3.6	6,223	-0.06%
2019/05/31	0	0.00	4	58.05	58.90	-4	6,283	-0.06%
2019/05/30	7	56.57	0	0.00	56.70	7	6,173	0.11%
2019/05/28	2	57.30	2	56.40	56.70	0	6,252	0.00%
2019/05/27	3	55.83	0	0.00	55.60	3	6,131	0.05%
2019/05/24	1	55.70	0	0.00	55.70	1	6,214	0.02%
2019/05/22	1	56.40	0	0.00	56.50	1	6,325	0.02%
2019/05/21	55	56.70	3	56.80	56.70	52	6,411	0.81%
2019/05/20	1	55.90	0	0.00	56.30	1	6,374	0.02%
2019/05/17	2	56.60	2	56.90	56.40	0	6,340	0.00%
2019/05/15	0	0.00	2	57.00	57.50	-2	6,321	-0.03%
2019/05/14	1	57.60	6	57.52	57.40	-5	6,256	-0.08%
2019/05/13	1	57.90	0	0.00	58.00	1	6,269	0.02%
2019/05/09	7	59.03	7	58.83	58.80	0	6,356	0.00%
2019/05/08	1	59.40	0	0.00	59.60	1	6,350	0.02%
2019/05/07	3	58.73	1	60.20	60.20	2	6,355	0.03%
2019/05/06	4	58.43	0	0.00	58.40	4	6,421	0.06%
2019/05/03	1	59.70	0	0.00	59.70	1	6,335	0.02%
2019/05/02	0.2	59.70	0	0.00	59.60	0.2	6,306	0.00%
2019/04/29	4	59.40	0	0.00	59.70	4	6,334	0.06%
2019/04/26	0	0.00	2	59.10	59.00	-2	6,341	-0.03%
2019/04/25	6	59.97	0	0.00	59.80	6	6,462	0.09%
2019/04/24	1	60.80	0	0.00	60.80	1	6,718	0.01%
2019/04/23	0	0.00	1	59.80	60.60	-1	6,844	-0.01%
2019/04/22	5	60.10	0.3	59.80	59.80	4.7	6,833	0.07%
2019/04/19	2	60.15	0	0.00	60.30	2	6,883	0.03%
2019/04/18	1	60.90	1	60.50	60.80	0	6,937	0.00%
2019/04/17	5	61.06	13.1	60.76	60.70	-8.1	6,997	-0.12%
2019/04/16	1	58.80	0	0.00	59.10	1	6,800	0.01%
2019/04/15	7	58.93	1	59.00	58.80	6	6,873	0.09%
2019/04/08	0	0.00	1	58.40	58.30	-1	6,825	-0.01%
2019/04/03	2	57.80	0	0.00	57.80	2	6,753	0.03%
2019/04/02	0	0.00	2	58.00	58.00	-2	6,724	-0.03%
2019/04/01	3.5	58.40	0	0.00	58.40	3.5	6,632	0.05%
2019/03/29	5	57.50	0	0.00	57.80	5	6,502	0.08%
2019/03/26	2	56.75	1	56.90	57.00	1	6,554	0.02%
2019/03/20	3	56.30	1	56.50	56.60	2	6,509	0.03%
2019/03/19	1	57.00	3	57.03	56.90	-2	6,489	-0.03%
2019/03/18	2	56.95	10	57.18	57.20	-8	6,516	-0.12%
2019/03/15	0	0.00	15	56.60	57.00	-15	6,481	-0.23%
2019/03/14	0.3	56.40	0	0.00	56.30	0.3	6,401	0.00%
2019/03/08	2	56.40	0	0.00	56.00	2	6,732	0.03%
2019/03/06	1	56.10	0	0.00	56.30	1	6,802	0.01%
2019/03/04	1	56.20	1	56.20	56.60	0	6,844	0.00%
2019/02/25	1	57.30	2	57.00	57.30	-1	6,687	-0.01%
2019/02/22	1	55.90	0	0.00	56.00	1	6,629	0.02%
2019/02/20	1	57.20	0	0.00	57.10	1	6,542	0.02%
2019/02/19	0	0.00	1	56.10	56.10	-1	6,462	-0.02%
2019/02/18	1.2	56.02	0	0.00	56.00	1.2	6,521	0.02%
2019/02/14	0	0.00	1	57.00	57.00	-1	6,515	-0.02%
2019/02/13	0	0.00	1	56.70	56.20	-1	6,424	-0.02%
2019/02/12	0	0.00	1	56.60	56.80	-1	6,353	-0.02%
2019/02/11	0	0.00	1	56.70	56.50	-1	6,289	-0.02%
2019/01/30	1	56.00	1	56.10	55.90	0	6,237	0.00%
2019/01/28	11	56.00	2	56.00	55.90	9	6,119	0.15%
2019/01/24	0	0.00	3	55.40	55.50	-3	6,019	-0.05%
2019/01/23	0	0.00	1	55.10	55.20	-1	6,078	-0.02%
2019/01/22	1	55.00	10	55.10	55.00	-9	6,037	-0.15%
2019/01/21	2	55.10	2	55.70	55.20	0	5,992	0.00%
2019/01/18	0	0.00	1	55.30	55.50	-1	5,901	-0.02%
2019/01/17	1	55.00	6	55.12	55.20	-5	5,913	-0.08%
2019/01/16	1	54.70	22	54.78	54.80	-21	5,768	-0.36%
2019/01/15	0	0.00	1	53.20	53.80	-1	5,478	-0.02%
2019/01/14	4	53.15	0	0.00	53.10	4	5,419	0.07%
2019/01/11	1	53.20	2	53.20	53.20	-1	5,527	-0.02%
2019/01/10	1	53.10	0	0.00	53.30	1	5,471	0.02%
2019/01/09	11	53.00	0	0.00	53.10	11	5,415	0.20%
2018/12/27	0	0.00	2	52.05	51.70	-2	5,631	-0.04%
2018/12/26	5	51.50	0	0.00	51.60	5	5,685	0.09%
2018/12/24	2	51.30	0	0.00	51.80	2	5,725	0.03%
2018/12/20	1	52.20	3.1	51.85	51.70	-2.1	5,791	-0.04%
2018/12/19	1	51.20	0	0.00	51.20	1	5,708	0.02%
2018/12/13	0	0.00	1	51.00	51.10	-1	5,857	-0.02%
2018/12/12	0	0.00	2	50.50	50.50	-2	6,008	-0.03%
2018/12/10	0	0.00	3	48.77	48.85	-3	6,147	-0.05%
2018/12/06	1	49.10	0	0.00	48.80	1	6,334	0.02%
2018/12/05	1	49.45	1	49.85	49.75	0	6,362	0.00%
2018/12/04	0	0.00	3	50.40	50.30	-3	6,479	-0.05%
2018/12/03	3.5	50.39	0	0.00	50.30	3.5	6,487	0.05%
2018/11/30	0	0.00	3	49.55	49.95	-3	6,504	-0.05%
2018/11/26	0	0.00	1	49.50	49.00	-1	6,581	-0.02%
2018/11/22	0	0.00	1	48.55	48.55	-1	6,625	-0.02%
2018/11/15	1	48.75	2	48.60	48.85	-1	6,720	-0.01%
2018/11/14	1	49.20	0	0.00	49.50	1	6,680	0.01%
2018/11/13	1	48.75	0	0.00	48.70	1	6,642	0.02%
2018/11/09	1	49.10	0	0.00	49.40	1	6,724	0.01%
2018/11/08	0	0.00	1	50.00	50.00	-1	6,750	-0.01%
2018/11/07	1	49.65	1	49.60	49.90	0	6,749	0.00%
2018/11/06	0	0.00	6	48.84	49.20	-6	6,798	-0.09%
2018/11/02	1	49.65	2	49.60	49.60	-1	6,864	-0.01%
2018/11/01	3.5	48.94	0	0.00	49.20	3.5	6,840	0.05%
2018/10/30	1	47.70	0	0.00	47.75	1	6,823	0.01%
2018/10/29	2	47.73	2	47.73	47.80	0	6,847	0.00%
2018/10/25	2	47.18	0	0.00	47.50	2	6,864	0.03%
2018/10/23	1	48.00	5	48.15	48.00	-4	6,952	-0.06%
2018/10/22	1	47.75	1	47.90	47.75	0	7,134	0.00%
2018/10/19	2	47.60	6.3	48.00	47.90	-4.3	7,208	-0.06%
2018/10/16	8.1	48.52	3	48.50	48.40	5.1	7,197	0.07%
2018/10/12	3	48.50	3	48.35	49.15	0	7,179	0.00%
2018/10/11	3	49.30	5	49.31	48.80	-2	7,139	-0.03%
2018/10/08	2.1	50.80	2	50.40	50.70	0.1	6,819	0.00%
2018/10/05	4	51.03	3	51.33	50.50	1	6,793	0.01%
2018/10/04	2	51.80	0	0.00	51.50	2	6,749	0.03%
2018/10/02	8	53.20	0	0.00	52.80	8	6,847	0.12%
2018/10/01	4	53.53	0	0.00	53.30	4	6,828	0.06%
2018/09/25	2	52.90	0	0.00	53.00	2	7,033	0.03%
2018/09/19	0.1	52.90	0	0.00	53.00	0.1	7,061	0.00%
2018/09/18	1	53.00	6	52.75	52.80	-5	7,093	-0.07%
2018/09/17	3	51.97	3	51.80	52.30	0	6,946	0.00%
2018/09/14	3.1	52.14	3	52.17	52.00	0.1	6,958	0.00%
2018/09/13	1	51.30	2	51.45	51.70	-1	6,860	-0.01%
2018/09/12	3	50.07	0	0.00	50.30	3	6,765	0.04%
2018/09/11	3	49.78	0	0.00	49.70	3	6,755	0.04%
2018/09/10	7	49.54	1	49.50	49.60	6	6,753	0.09%
2018/09/07	5	50.36	3	50.30	50.10	2	6,853	0.03%
2018/09/06	14	50.66	1	50.60	50.70	13	6,817	0.19%
2018/09/04	3	51.70	0	0.00	52.00	3	6,705	0.04%
2018/09/03	3	52.67	2	52.20	52.20	1	6,665	0.02%
2018/08/31	0	0.00	9	52.71	52.80	-9	6,729	-0.13%
2018/08/29	2	53.55	3	53.30	53.50	-1	6,816	-0.01%
2018/08/28	3	52.30	21	52.51	53.00	-18	6,879	-0.26%
2018/08/27	0	0.00	1	51.80	51.70	-1	7,106	-0.01%
2018/08/24	1	52.00	0	0.00	51.90	1	7,288	0.01%
2018/08/23	2	52.25	0	0.00	52.20	2	7,454	0.03%
2018/08/22	7	52.16	0	0.00	52.30	7	7,537	0.09%
2018/08/21	1	52.40	0	0.00	52.50	1	7,544	0.01%
2018/08/17	0	0.00	1	52.40	52.20	-1	7,680	-0.01%
2018/08/16	4	51.55	0	0.00	51.40	4	7,656	0.05%
2018/08/15	2	51.75	0	0.00	51.80	2	7,784	0.03%
2018/08/14	3	51.77	0	0.00	51.70	3	7,940	0.04%
2018/08/13	20	51.80	0	0.00	51.80	20	7,971	0.25%
2018/08/10	1	52.60	0	0.00	52.60	1	7,910	0.01%
2018/08/09	2	53.00	0	0.00	52.60	2	7,946	0.03%
2018/08/08	0	0.00	2	53.10	53.10	-2	7,958	-0.03%
2018/08/06	1	52.70	0	0.00	52.60	1	8,218	0.01%
2018/08/03	2	52.60	0	0.00	52.60	2	8,250	0.02%
2018/07/30	0	0.00	3	52.37	52.50	-3	8,330	-0.04%
2018/07/27	2	55.65	2	55.80	55.60	0	8,218	0.00%
2018/07/26	0	0.00	1	55.50	55.50	-1	8,111	-0.01%
2018/07/25	0	0.00	3	55.07	55.20	-3	8,032	-0.04%
2018/07/23	2	53.90	0	0.00	54.50	2	7,992	0.03%
2018/07/20	2	54.30	1	54.30	54.20	1	7,966	0.01%
2018/07/19	13	54.32	5	54.10	54.60	8	7,893	0.10%
2018/07/18	1	53.80	1	53.90	54.00	0	7,887	0.00%
2018/07/17	1	52.50	1	53.00	53.20	0	7,853	0.00%
2018/07/16	1	52.30	0	0.00	52.60	1	7,882	0.01%
2018/07/13	3	52.27	1	52.20	52.40	2	7,940	0.03%
2018/07/12	0	0.00	1	52.20	51.90	-1	8,078	-0.01%
2018/07/11	5	51.70	1	51.90	52.20	4	8,239	0.05%
2018/07/10	3	52.37	1	52.40	52.60	2	8,272	0.02%
2018/07/06	4	51.63	4	51.70	51.70	0	8,434	0.00%
2018/07/04	6	52.15	1	52.20	51.90	5	8,364	0.06%
2018/07/03	3	52.50	0	0.00	52.40	3	8,321	0.04%
2018/07/02	0	0.00	1	53.10	53.00	-1	8,300	-0.01%
2018/06/29	5	52.80	1	53.40	53.50	4	8,254	0.05%
2018/06/28	3	52.77	0	0.00	52.80	3	8,166	0.04%
2018/06/27	2	53.00	0	0.00	53.00	2	8,091	0.02%
2018/06/26	3	53.37	0	0.00	53.20	3	8,089	0.04%
2018/06/25	2	53.75	0	0.00	53.70	2	8,120	0.02%
2018/06/22	1	54.40	2	53.60	54.50	-1	8,192	-0.01%
2018/06/21	2	54.20	0	0.00	54.00	2	8,133	0.02%
2018/06/20	6	53.58	0	0.00	54.00	6	8,136	0.07%
2018/06/19	5	53.82	1	53.50	53.50	4	8,098	0.05%
2018/06/15	6	53.98	0	0.00	53.90	6	8,006	0.07%
2018/06/14	1	54.60	0	0.00	54.50	1	7,758	0.01%
2018/06/13	1	55.30	0	0.00	55.20	1	7,679	0.01%
2018/06/11	9	55.69	0	0.00	55.30	9	7,585	0.12%
2018/06/08	12	56.42	9	56.02	56.20	3	7,453	0.04%
2018/06/07	3	56.90	14	57.04	57.00	-11	7,364	-0.15%
2018/06/06	7	56.70	0	0.00	57.20	7	7,336	0.10%
2018/06/05	14	57.36	4	56.88	57.00	10	7,238	0.14%
2018/06/04	3	55.93	14.1	56.34	57.50	-11.1	7,131	-0.16%
2018/06/01	3	54.47	3	55.07	55.10	0	6,838	0.00%
2018/05/31	2	53.00	0.1	53.40	53.00	1.9	6,612	0.03%
2018/05/30	6	53.47	2	53.55	53.40	4	6,441	0.06%
2018/05/28	3	53.80	5	53.76	53.60	-2	6,449	-0.03%
2018/05/25	1	53.40	0	0.00	53.40	1	6,446	0.02%
2018/05/23	7	54.13	0	0.00	53.00	7	6,428	0.11%
2018/05/22	2	54.40	5	54.86	55.00	-3	6,283	-0.05%
2018/05/21	0	0.00	1	53.10	52.90	-1	6,174	-0.02%
2018/05/18	0	0.00	7	52.60	52.60	-7	6,224	-0.11%
2018/05/17	1	53.10	4	53.08	52.90	-3	6,265	-0.05%
2018/05/15	1	51.70	0	0.00	52.50	1	6,262	0.02%
2018/05/14	2	51.75	0	0.00	52.10	2	6,321	0.03%
2018/05/10	0	0.00	1	52.80	52.90	-1	6,085	-0.02%
2018/05/09	5	52.40	1	52.50	52.40	4	6,061	0.07%
2018/05/03	2	53.10	8	53.30	52.70	-6	5,975	-0.10%
2018/05/02	2	53.90	0	0.00	53.60	2	5,918	0.03%
2018/04/30	1	54.00	0	0.00	54.10	1	5,901	0.02%
2018/04/27	0	0.00	2.1	54.59	54.00	-2.1	5,889	-0.03%
2018/04/26	1	54.10	0	0.00	54.10	1	5,912	0.02%
2018/04/25	5	54.10	5	54.20	54.20	0	5,973	0.00%
2018/04/24	4	54.50	0	0.00	54.30	4	6,050	0.07%
2018/04/23	1	54.00	0	0.00	54.10	1	6,067	0.02%
2018/04/20	4	54.28	2	54.40	54.00	2	6,073	0.03%
2018/04/19	8	54.70	7	54.79	54.90	1	6,037	0.02%
2018/04/18	5.1	53.54	0	0.00	53.20	5.1	6,000	0.08%
2018/04/17	34	54.28	0	0.00	53.80	34	5,909	0.58%
2018/04/16	16	55.44	1	55.00	55.10	15	5,814	0.26%
2018/04/13	14.1	56.51	1	56.40	56.10	13.1	5,810	0.23%
2018/04/12	1	57.00	0	0.00	56.80	1	5,691	0.02%
2018/04/11	4	58.08	0	0.00	57.50	4	5,664	0.07%
2018/04/10	3	57.77	0	0.00	57.70	3	5,708	0.05%
2018/04/09	5	57.88	1	58.00	58.00	4	5,816	0.07%
2018/04/03	5	58.38	0	0.00	58.30	5	5,761	0.09%
2018/04/02	3	59.00	0	0.00	59.00	3	5,800	0.05%
2018/03/31	1	59.30	0	0.00	59.10	1	5,829	0.02%
2018/03/29	2	58.85	0	0.00	58.80	2	5,799	0.03%
2018/03/28	8	59.20	0	0.00	59.20	8	5,701	0.14%
2018/03/27	2	59.55	0	0.00	59.80	2	5,629	0.04%
2018/03/23	1	59.90	0	0.00	60.00	1	5,522	0.02%
2018/03/22	0.1	61.10	1	60.90	61.10	-0.9	5,515	-0.02%
2018/03/21	0	0.00	1	60.90	61.00	-1	5,511	-0.02%
2018/03/19	2	60.40	0	0.00	61.00	2	5,695	0.04%
2018/03/14	0	0.00	1	60.10	60.50	-1	5,814	-0.02%
2018/03/12	1	59.80	14	59.83	60.00	-13	6,021	-0.22%
2018/03/07	15	58.79	1	58.90	58.70	14	6,411	0.22%
2018/03/06	2	59.50	0	0.00	59.50	2	6,661	0.03%
2018/03/05	0	0.00	4	59.30	59.30	-4	7,039	-0.06%
2018/03/02	13.1	58.56	0	0.00	59.30	13.1	7,079	0.19%
2018/02/27	0	0.00	3	59.80	59.60	-3	7,023	-0.04%
2018/02/26	2	59.70	0	0.00	59.70	2	7,023	0.03%
2018/02/23	3	59.80	0	0.00	59.60	3	7,138	0.04%
2018/02/09	1	57.90	0	0.00	59.20	1	7,333	0.01%
2018/02/08	5	59.52	0	0.00	59.50	5	7,387	0.07%
2018/02/07	32	59.95	4	60.00	59.40	28	7,980	0.35%
2018/02/06	1	61.10	0	0.00	60.00	1	7,904	0.01%
2018/02/05	1	62.90	0	0.00	62.90	1	7,733	0.01%
2018/02/02	1	64.00	0	0.00	64.00	1	7,677	0.01%
2018/01/30	1	64.60	0	0.00	63.70	1	7,633	0.01%
2018/01/26	1	64.20	0	0.00	64.40	1	7,589	0.01%
2018/01/25	2	64.90	0	0.00	64.90	2	7,547	0.03%
2018/01/24	0	0.00	1	63.70	64.20	-1	7,498	-0.01%
2018/01/23	1	64.30	0	0.00	64.20	1	7,460	0.01%
2018/01/22	1	64.40	5	64.50	65.00	-4	7,403	-0.05%
2018/01/19	0	0.00	1	64.60	65.00	-1	7,349	-0.01%
2018/01/18	5	64.86	3	64.70	64.60	2	7,260	0.03%
2018/01/17	1	63.20	0	0.00	63.70	1	7,178	0.01%
2018/01/16	0	0.00	1	63.20	63.40	-1	7,125	-0.01%
2018/01/12	1	62.10	0	0.00	62.20	1	7,113	0.01%
2018/01/10	0	0.00	1	62.00	61.90	-1	7,126	-0.01%
2018/01/09	3	61.93	1	61.40	61.50	2	7,115	0.03%
2018/01/08	1	62.50	2	62.60	62.60	-1	7,226	-0.01%
2018/01/05	2	62.00	0	0.00	61.80	2	7,198	0.03%
2018/01/02	0.1	62.00	1	61.90	61.90	-0.9	7,048	-0.01%