廣達 (2382)-凱基-羅東券商分點個股進出

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
309.5
漲跌
▲4.5
漲幅
+1.48%
成交量
26,218張
產業
上市電腦週邊類股
2046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－凱基-羅東券商分點個股進出

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

凱基-羅東券商分點個股進出
凱基-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	4	308.50	6	310.67	309.50	-2	37,621	-0.01%
2024/06/25	7	300.00	4	300.99	305.00	3	38,766	0.01%
2024/06/24	4.1	307.39	3.1	312.74	304.00	1	38,421	0.00%
2024/06/21	7	316.86	3	317.67	319.50	4	38,363	0.01%
2024/06/20	2	324.25	4.1	325.37	330.00	-2.1	37,802	-0.01%
2024/06/19	14	306.04	18.4	303.40	316.00	-4.4	37,303	-0.01%
2024/06/18	3	289.67	2.1	290.28	291.00	0.9	36,045	0.00%
2024/06/17	5	287.20	5	289.10	288.50	0	36,628	0.00%
2024/06/14	61.1	284.84	0.6	286.23	290.50	60.5	36,893	0.16%
2024/06/13	15.1	277.91	26.3	280.38	284.00	-11.2	37,280	-0.03%
2024/06/12	3	274.00	1	275.50	274.50	2	37,960	0.01%
2024/06/11	9	275.67	7	277.64	274.50	2	38,090	0.01%
2024/06/07	4.4	275.25	20	274.00	273.00	-15.6	38,379	-0.04%
2024/06/06	14	280.86	85	279.57	279.50	-71	38,684	-0.18%
2024/06/05	6	277.83	7	278.86	276.50	-1	39,160	0.00%
2024/06/04	9.3	280.16	5.3	281.30	275.00	4	39,353	0.01%
2024/06/03	5	281.80	38	283.47	282.50	-33	39,291	-0.08%
2024/05/31	9.1	278.56	7	277.86	274.00	2.1	39,150	0.01%
2024/05/30	6	283.42	3	283.17	281.50	3	38,996	0.01%
2024/05/29	1	294.00	1.5	294.17	287.00	-0.5	39,108	0.00%
2024/05/28	4.1	290.01	0	0.00	289.50	4.1	39,034	0.01%
2024/05/27	2.1	289.55	5.4	291.37	293.50	-3.3	39,056	-0.01%
2024/05/24	0	0.00	2	284.25	286.50	-2	38,903	-0.01%
2024/05/23	7	285.57	7	285.29	284.00	0	38,851	0.00%
2024/05/22	3.1	285.50	5.1	284.60	285.50	-2	38,924	-0.01%
2024/05/21	2.2	282.18	4.8	282.63	282.00	-2.6	39,222	-0.01%
2024/05/20	4.1	283.23	2	284.50	282.00	2.1	39,475	0.01%
2024/05/17	5.1	283.79	7	285.50	286.00	-2	39,613	0.00%
2024/05/16	17.1	287.28	9	283.51	277.00	8.1	39,549	0.02%
2024/05/15	2	288.00	1	290.01	287.00	1	39,592	0.00%
2024/05/14	52	276.13	4.1	279.66	288.50	47.9	39,641	0.12%
2024/05/13	0	0.00	1	272.51	274.50	-1	39,496	0.00%
2024/05/10	2	269.25	2	270.50	270.50	0	39,838	0.00%
2024/05/09	30	273.50	0	0.00	274.50	30	39,889	0.08%
2024/05/08	1	275.00	1.1	273.45	273.50	-0.1	39,971	0.00%
2024/05/07	0	0.00	1	266.00	267.00	-1	39,918	0.00%
2024/05/06	0	0.00	3.1	269.25	262.00	-3.1	39,914	-0.01%
2024/05/02	0	0.00	53	258.99	261.00	-53	39,799	-0.13%
2024/04/30	0	0.00	3.1	261.06	260.00	-3.1	39,819	-0.01%
2024/04/29	0	0.00	0.1	261.00	261.50	-0.1	40,266	0.00%
2024/04/26	2.5	260.30	0.2	261.00	257.50	2.3	41,660	0.01%
2024/04/25	5.1	255.31	5	254.60	255.50	0.1	42,404	0.00%
2024/04/24	1	260.00	9.1	254.26	260.50	-8.1	42,268	-0.02%
2024/04/23	6	235.58	2	237.75	237.00	4	42,264	0.01%
2024/04/22	5.3	235.36	1	232.00	230.00	4.3	42,290	0.01%
2024/04/19	7.1	242.68	8	242.19	241.50	-0.9	42,480	0.00%
2024/04/18	24.1	251.87	1	253.50	250.50	23.1	42,755	0.05%
2024/04/17	5.3	250.17	3	253.33	254.50	2.3	42,926	0.01%
2024/04/16	4	254.24	6	255.08	249.50	-2	42,631	0.00%
2024/04/15	2.1	262.97	10	269.20	261.00	-7.9	42,525	-0.02%
2024/04/12	13.5	277.09	6	277.25	271.00	7.5	42,194	0.02%
2024/04/11	4	284.25	3.1	284.53	284.50	1	41,905	0.00%
2024/04/10	4.1	285.73	3	284.00	282.00	1.1	41,815	0.00%
2024/04/09	3.2	287.97	1	293.00	287.00	2.2	41,642	0.01%
2024/04/08	7.8	293.91	0	294.00	291.50	7.8	41,704	0.02%
2024/04/03	2	292.75	1.1	294.33	293.50	1	41,887	0.00%
2024/04/02	2	295.00	12	293.96	298.00	-10	41,317	-0.02%
2024/04/01	7.1	287.47	3	292.33	282.50	4.1	40,260	0.01%
2024/03/29	22.1	290.67	26	292.38	293.50	-3.9	39,443	-0.01%
2024/03/28	8	268.63	59.3	262.64	280.00	-51.3	37,594	-0.14%
2024/03/27	1	253.00	4	255.25	257.50	-3	36,650	-0.01%
2024/03/26	32	257.95	12	258.54	254.00	20	37,417	0.05%
2024/03/25	24	257.15	1	259.00	255.00	23	37,942	0.06%
2024/03/22	13	256.38	3	258.17	257.50	10	38,520	0.03%
2024/03/21	54	255.81	18	255.47	254.50	36	38,256	0.09%
2024/03/20	16	251.69	2	253.50	249.00	14	38,219	0.04%
2024/03/19	2	256.00	2	257.50	257.00	0	37,796	0.00%
2024/03/18	10	258.05	5	256.30	255.00	5	37,643	0.01%
2024/03/15	100	256.95	8	252.90	257.50	92	37,048	0.25%
2024/03/14	5	243.20	52	247.65	243.50	-47	36,248	-0.13%
2024/03/13	4	251.25	125	250.84	250.50	-121	36,335	-0.33%	大賣/鉅額交易
2024/03/12	0	0.00	11	254.09	254.50	-11	36,203	-0.03%
2024/03/11	73	246.23	24	248.33	249.50	49	35,833	0.14%
2024/03/08	112	243.88	9	243.44	241.50	103	35,512	0.29%	大買/鉅額交易
2024/03/07	4	243.00	4	241.38	240.50	0	35,529	0.00%
2024/03/06	11	245.23	2	246.00	246.50	9	35,638	0.03%
2024/03/05	3	243.67	10	244.15	245.00	-7	36,225	-0.02%
2024/03/04	6	239.42	2	239.00	239.00	4	36,395	0.01%
2024/03/01	1	237.00	1	237.00	237.00	0	36,524	0.00%
2024/02/29	4.1	231.14	23	231.37	232.00	-18.9	36,927	-0.05%
2024/02/27	5	234.30	83	232.67	232.50	-78	36,961	-0.21%
2024/02/26	1	242.00	0	0.00	241.00	1	37,026	0.00%
2024/02/23	2	245.75	2	243.00	241.00	0	37,456	0.00%
2024/02/22	3	243.67	3.1	244.53	243.50	-0.1	37,689	0.00%
2024/02/21	6	238.17	4	237.00	236.00	2	37,476	0.01%
2024/02/20	6	241.25	1	243.00	242.50	5	37,359	0.01%
2024/02/19	11	244.77	0	0.00	241.50	11	37,447	0.03%
2024/02/16	37.6	255.84	28	255.21	248.50	9.6	37,507	0.03%
2024/02/15	3	268.83	5	268.20	266.50	-2	36,674	-0.01%
2024/02/05	4	254.75	2	255.75	255.00	2	36,741	0.01%
2024/02/02	2	251.50	5	250.91	253.00	-3	36,663	-0.01%
2024/02/01	2	244.00	1	249.00	243.00	1	36,745	0.00%
2024/01/31	2	247.25	4	248.88	247.00	-2	37,348	-0.01%
2024/01/30	3	253.16	6	252.67	253.00	-3	37,198	-0.01%
2024/01/29	5	244.20	2	246.25	245.50	3	37,025	0.01%
2024/01/26	3	244.33	0.6	241.55	242.00	2.4	37,294	0.01%
2024/01/25	2	254.25	1	254.00	249.00	1	37,652	0.00%
2024/01/24	2	252.25	0.1	254.00	250.00	1.9	37,883	0.00%
2024/01/23	2	250.74	13.3	253.64	252.50	-11.2	38,673	-0.03%
2024/01/22	23.1	255.06	18	255.22	253.50	5.1	38,397	0.01%
2024/01/19	9	234.50	11.3	234.20	240.00	-2.3	37,353	-0.01%
2024/01/18	4	224.13	3	221.17	221.50	1	36,647	0.00%
2024/01/17	2	229.75	5	229.90	228.50	-3	36,773	-0.01%
2024/01/16	1	226.50	2.1	229.44	228.00	-1.1	36,950	0.00%
2024/01/15	14	231.14	3	231.67	226.50	11	37,286	0.03%
2024/01/12	5.1	228.93	6.6	228.11	231.00	-1.5	38,006	0.00%
2024/01/11	3.1	220.94	9.4	222.81	224.00	-6.3	37,948	-0.02%
2024/01/10	0	0.00	2	219.00	218.00	-2	38,855	-0.01%
2024/01/09	4.2	219.38	64	221.84	216.00	-59.8	39,217	-0.15%
2024/01/08	3	215.00	102	215.72	214.00	-99	39,229	-0.25%	大賣/
2024/01/05	5	219.30	4	218.50	215.50	1	40,263	0.00%
2024/01/04	0	0.00	6.7	218.54	219.00	-6.7	40,867	-0.02%
2024/01/03	1	215.00	0.1	213.79	214.00	0.9	41,715	0.00%
2024/01/02	3	216.67	0.4	217.38	214.00	2.6	42,292	0.01%
2023/12/29	56.1	225.26	7	224.07	224.50	49.1	42,257	0.12%
2023/12/28	1	217.00	4.1	218.07	217.00	-3.1	42,155	-0.01%
2023/12/27	5	215.50	1.1	215.00	215.50	3.9	42,630	0.01%
2023/12/26	2	214.50	2	216.25	216.00	0	43,969	0.00%
2023/12/25	6	217.00	0	0.00	215.50	6	45,127	0.01%
2023/12/22	5.9	216.08	6.2	216.98	215.00	-0.4	45,356	0.00%
2023/12/21	11.4	211.79	9	213.44	215.50	2.4	45,488	0.01%
2023/12/20	4	210.50	10.5	210.10	210.00	-6.5	45,034	-0.01%
2023/12/19	5.2	205.63	9	206.34	203.50	-3.8	44,692	-0.01%
2023/12/18	1	202.50	1	205.00	203.00	0	44,686	0.00%
2023/12/15	2	205.25	2	204.00	202.50	0	45,160	0.00%
2023/12/14	0.2	203.67	8	205.06	205.50	-7.9	45,308	-0.02%
2023/12/13	2	201.50	1	204.50	201.00	1	45,566	0.00%
2023/12/12	5	203.10	4.2	205.28	201.00	0.8	45,871	0.00%
2023/12/11	3	203.17	2	205.25	204.00	1	46,314	0.00%
2023/12/08	4	202.63	6	204.92	203.00	-2	46,572	0.00%
2023/12/07	114	201.07	32.6	201.93	201.00	81.4	47,016	0.17%	大買/
2023/12/06	1	199.50	3	200.83	199.50	-2	48,189	0.00%
2023/12/05	1.4	194.93	35	193.57	195.00	-33.6	48,621	-0.07%
2023/12/04	3	198.67	2	199.50	197.50	1	48,704	0.00%
2023/12/01	4	199.88	1	201.50	200.00	3	49,043	0.01%
2023/11/30	1	198.00	1	203.00	203.00	0	48,994	0.00%
2023/11/29	103.1	199.76	3	199.34	201.00	100.1	48,815	0.21%	大買/
2023/11/28	1.6	196.28	1	197.00	197.00	0.6	49,137	0.00%
2023/11/27	11.3	197.02	25	194.10	196.50	-13.7	49,772	-0.03%
2023/11/24	1.1	201.57	143	201.77	203.50	-142	49,837	-0.28%	大賣/鉅額交易
2023/11/23	3.1	203.83	2	204.50	203.50	1.1	50,221	0.00%
2023/11/22	6.2	210.62	2	208.50	208.50	4.2	51,248	0.01%
2023/11/21	8	216.94	9.1	217.56	217.50	-1.1	52,538	0.00%
2023/11/20	1	209.00	1	211.50	212.00	0	54,396	0.00%
2023/11/17	0	209.50	0	0.00	208.50	0	55,046	0.00%
2023/11/16	4	210.87	6	209.92	208.50	-2	56,500	0.00%
2023/11/15	3	213.00	3.1	209.07	209.00	0	57,346	0.00%
2023/11/14	7.1	208.62	3	208.17	208.50	4.1	59,181	0.01%
2023/11/13	25	207.02	49	208.11	206.00	-24	61,085	-0.04%
2023/11/10	23.1	214.37	3	213.67	213.50	20	62,131	0.03%
2023/11/09	21	217.57	5.4	217.13	219.00	15.6	63,371	0.02%
2023/11/08	69.1	213.96	10	214.94	215.00	59	65,202	0.09%
2023/11/07	0	203.50	1	204.50	204.00	-1	65,861	0.00%
2023/11/06	1.4	203.26	0	0.00	205.50	1.4	67,393	0.00%
2023/11/03	33	202.89	3	203.33	200.00	30	68,690	0.04%
2023/11/02	35.2	201.23	4	201.13	201.00	31.2	70,203	0.04%
2023/11/01	2	190.25	2	190.00	191.00	0	71,524	0.00%
2023/10/31	3.4	199.32	140	194.72	189.00	-136.6	73,097	-0.19%	大賣/鉅額交易
2023/10/30	5	205.50	1	206.00	206.00	4	74,682	0.01%
2023/10/27	3	203.50	1	206.00	203.00	2	76,422	0.00%
2023/10/26	15	203.67	3	204.00	202.50	12	77,922	0.02%
2023/10/25	50.1	210.90	1	210.51	210.50	49	78,753	0.06%
2023/10/24	58	206.40	2	206.25	209.00	56	79,765	0.07%
2023/10/23	80.2	204.22	0	205.00	200.50	80.2	80,983	0.10%
2023/10/20	74.1	201.04	125	202.17	204.50	-50.9	82,915	-0.06%	大賣/
2023/10/19	31.7	207.77	1	208.50	208.50	30.7	83,516	0.04%
2023/10/18	5.4	211.07	2	210.00	209.50	3.4	84,971	0.00%
2023/10/17	1.2	225.08	101	219.50	221.50	-99.8	85,014	-0.12%	大賣/
2023/10/16	2.2	222.72	0	0.00	221.50	2.2	85,546	0.00%
2023/10/13	90.5	229.61	253	226.76	226.00	-162.5	86,697	-0.19%	大賣/鉅額交易
2023/10/12	34.1	237.40	8	239.38	238.00	26.1	86,393	0.03%
2023/10/11	25	256.64	112.1	247.36	238.00	-87.1	87,840	-0.10%	大賣/
2023/10/06	4	253.87	25	254.64	254.50	-21	88,426	-0.02%
2023/10/05	7	249.93	7	250.21	249.50	0	89,090	0.00%
2023/10/04	1	250.00	8	248.00	250.50	-7	89,611	-0.01%
2023/10/03	2	253.00	5	249.00	248.50	-3	89,389	0.00%
2023/10/02	13.1	254.45	11.4	250.89	254.50	1.7	89,443	0.00%
2023/09/28	11	239.59	10.3	240.66	239.50	0.7	88,794	0.00%
2023/09/27	37	223.28	43	225.71	230.00	-6	88,251	-0.01%
2023/09/26	17	227.71	5	227.40	221.50	12	89,321	0.01%
2023/09/25	5	224.40	6	227.25	226.00	-1	89,730	0.00%
2023/09/22	1	224.50	41.1	225.05	227.50	-40	90,057	-0.04%
2023/09/21	36.2	213.11	34	216.76	219.00	2.2	89,695	0.00%
2023/09/20	22.2	223.19	12	226.83	218.50	10.2	89,452	0.01%
2023/09/19	53.4	220.80	18	221.61	219.00	35.4	89,328	0.04%
2023/09/18	10.3	223.60	0.1	222.50	222.50	10.2	89,526	0.01%
2023/09/15	1.1	236.90	1	234.50	233.00	0.1	89,805	0.00%
2023/09/14	7	233.86	5.3	234.55	235.00	1.8	90,100	0.00%
2023/09/13	3.1	225.21	5	226.60	228.50	-1.9	89,894	0.00%
2023/09/12	39	224.72	10	224.20	224.00	29	90,275	0.03%
2023/09/11	104.4	229.31	18.1	229.35	228.00	86.3	90,321	0.10%	大買/
2023/09/08	3.2	247.52	4	245.25	242.00	-0.8	89,396	0.00%
2023/09/07	5	250.90	6	250.50	252.00	-1	89,743	0.00%
2023/09/06	2.1	251.43	3.4	252.40	254.00	-1.3	90,599	0.00%
2023/09/05	2.1	243.95	3	243.17	245.00	-0.9	91,085	0.00%
2023/09/04	2.1	240.83	4	241.90	246.00	-1.9	91,314	0.00%
2023/09/01	7.1	246.47	3.3	247.38	240.50	3.8	91,706	0.00%
2023/08/31	5	244.79	6	249.34	253.50	-1	91,236	0.00%
2023/08/30	4.1	251.36	12.1	251.71	248.50	-8.1	90,591	-0.01%
2023/08/29	6.1	243.65	11.2	244.05	244.50	-5.1	90,942	-0.01%
2023/08/28	13.1	236.80	11.6	235.83	238.00	1.5	90,549	0.00%
2023/08/25	23.5	247.74	2	247.75	244.00	21.5	89,971	0.02%
2023/08/24	20.1	268.79	21	276.60	262.50	-0.9	89,193	0.00%
2023/08/23	9	257.33	10	259.75	262.00	-1	87,260	0.00%
2023/08/22	10	261.55	15	262.47	258.50	-5	87,016	-0.01%
2023/08/21	16	253.75	15	255.77	250.50	1	85,971	0.00%
2023/08/18	67.6	256.64	60.1	257.17	256.00	7.5	84,870	0.01%
2023/08/17	21.3	268.71	17.4	273.37	272.50	3.9	82,775	0.00%
2023/08/16	12.1	254.30	17.9	255.87	270.00	-5.8	80,862	-0.01%
2023/08/15	14.3	250.56	89.2	249.73	246.50	-74.9	79,538	-0.09%
2023/08/14	46.7	235.40	51.6	237.35	239.00	-4.9	78,326	-0.01%
2023/08/11	12	222.55	17	222.94	223.50	-5	76,339	-0.01%
2023/08/10	46.1	213.78	4	217.25	210.50	42.1	75,438	0.06%
2023/08/09	35.5	232.29	15	237.80	233.50	20.4	74,419	0.03%
2023/08/08	21.5	240.51	8.7	241.19	240.00	12.8	73,812	0.02%
2023/08/07	8	230.26	20.4	237.48	242.00	-12.3	71,937	-0.02%
2023/08/04	40.2	214.25	14.1	216.52	220.00	26.1	69,993	0.04%
2023/08/02	64.3	226.02	40.3	225.63	213.50	24	67,966	0.04%
2023/08/01	31.3	233.79	55	230.17	237.00	-23.8	65,423	-0.04%
2023/07/31	11.3	258.48	16	262.94	238.50	-4.7	63,535	-0.01%
2023/07/28	5.1	257.21	7.4	253.92	264.50	-2.3	61,693	0.00%
2023/07/27	6.2	256.54	7	255.79	252.50	-0.8	60,469	0.00%
2023/07/26	24.1	254.80	10	251.81	258.50	14.1	59,344	0.02%
2023/07/25	31	261.66	7.1	257.38	248.50	24	57,365	0.04%
2023/07/24	22.1	237.17	21	241.95	248.50	1.1	54,899	0.00%
2023/07/21	13	215.69	12	218.83	226.00	1	53,038	0.00%
2023/07/20	67	205.37	11	204.91	211.00	56	50,949	0.11%
2023/07/19	42	204.79	19	201.95	198.00	23	49,580	0.05%
2023/07/18	12.1	200.54	14	200.50	201.50	-1.9	48,483	0.00%
2023/07/17	13.3	195.71	20.1	194.81	196.00	-6.8	46,854	-0.01%
2023/07/14	36	196.60	16	198.47	198.00	20	46,301	0.04%
2023/07/13	9	198.56	11.1	198.97	195.00	-2.1	43,961	0.00%
2023/07/12	9	180.67	7	183.29	187.50	2	42,336	0.00%
2023/07/11	3	172.00	6	171.67	173.00	-3	41,377	-0.01%
2023/07/10	30	161.83	0	0.00	162.50	30	40,607	0.07%
2023/07/07	13	162.73	2.5	161.40	160.50	10.5	40,324	0.03%
2023/07/06	0.2	166.00	4	164.50	165.00	-3.9	39,670	-0.01%
2023/07/05	5	166.00	14	166.14	169.50	-9	38,862	-0.02%
2023/07/04	44	163.95	6.1	167.96	170.50	37.9	38,150	0.10%
2023/07/03	6	162.08	1.1	162.45	160.50	4.9	36,644	0.01%
2023/06/30	0.2	150.00	3.2	149.89	152.00	-3	35,650	-0.01%
2023/06/29	60	145.67	1	145.50	146.50	59	34,853	0.17%
2023/06/28	1.1	145.05	0	146.50	144.00	1	34,515	0.00%
2023/06/27	7	141.00	16	141.72	141.50	-9	34,041	-0.03%
2023/06/26	4.2	145.24	1	145.50	146.50	3.2	33,402	0.01%
2023/06/21	1	148.50	2.7	151.26	151.50	-1.7	32,802	-0.01%
2023/06/20	2	144.00	1	145.50	145.00	1	31,932	0.00%
2023/06/19	2	149.00	2	147.75	150.00	0	31,097	0.00%
2023/06/16	0.3	148.00	20	144.50	149.00	-19.8	30,599	-0.06%
2023/06/15	0	0.00	1	143.00	147.00	-1	29,704	0.00%
2023/06/14	3.4	139.91	2	139.00	140.00	1.4	28,915	0.00%
2023/06/13	4.3	136.10	5.2	136.92	138.00	-0.9	28,425	0.00%
2023/06/12	2.1	131.90	30	129.67	129.00	-27.9	27,351	-0.10%
2023/06/09	2.1	129.10	10.4	126.02	131.50	-8.3	26,069	-0.03%
2023/06/08	2.1	120.76	0	0.00	120.00	2.1	24,925	0.01%
2023/06/07	0.2	125.00	2.2	122.45	125.00	-2	24,375	-0.01%
2023/06/06	45	118.33	1	118.50	118.50	44	23,329	0.19%
2023/06/05	48	116.74	0	0.00	117.00	48	22,912	0.21%
2023/06/02	0	0.00	0	119.50	118.00	0	22,448	0.00%
2023/06/01	4	114.38	5	114.40	115.00	-1	21,303	0.00%
2023/05/31	4	117.00	4	115.88	116.50	0	20,850	0.00%
2023/05/30	3	116.84	1	114.50	115.00	2	19,902	0.01%
2023/05/26	1	116.00	3	117.67	115.50	-2	18,208	-0.01%
2023/05/25	1	111.00	1	112.01	113.50	0	17,433	0.00%
2023/05/24	0	0.00	0	106.25	105.50	0	16,667	0.00%
2023/05/23	1	106.50	0	0.00	107.00	1	16,366	0.01%
2023/05/22	0	0.00	1	107.50	106.00	-1	15,908	-0.01%
2023/05/19	2	107.25	2.3	108.50	109.00	-0.3	15,394	0.00%
2023/05/18	0	0.00	2.5	102.30	102.50	-2.5	14,591	-0.02%
2023/05/17	2	100.00	1	100.50	100.50	1	14,096	0.01%
2023/05/16	2	100.40	2	101.50	101.00	0	13,567	0.00%
2023/05/15	0	97.40	0	0.00	97.60	0	12,703	0.00%
2023/05/12	2	99.35	2	100.01	101.50	0	11,907	0.00%
2023/05/09	1	91.40	2	92.50	91.80	-1	10,482	-0.01%
2023/05/08	0	0.00	1	90.90	90.40	-1	10,272	-0.01%
2023/05/05	0	0.00	1	90.00	89.60	-1	10,114	-0.01%
2023/05/02	0	0.00	4	88.50	89.60	-4	9,567	-0.04%
2023/04/27	0	0.00	10	85.00	85.30	-10	9,114	-0.11%
2023/04/25	8	83.05	0	0.00	83.70	8	8,884	0.09%
2023/04/20	6	86.60	6	85.10	85.50	0	8,588	0.00%
2023/04/19	2	85.30	16	84.41	86.00	-14	8,544	-0.16%
2023/04/17	8	81.05	0	0.00	81.30	8	8,029	0.10%
2023/04/14	6	82.13	0	0.00	81.80	6	7,858	0.08%
2023/04/13	4	89.15	0	0.00	89.30	4	7,331	0.05%
2023/04/11	0	0.00	1	90.20	90.60	-1	6,814	-0.01%
2023/04/10	12	89.65	1	89.60	89.90	11	6,702	0.16%
2023/04/06	1	89.30	50	89.90	89.90	-49	6,459	-0.76%
2023/03/31	6	89.70	6	89.73	89.10	0	6,340	0.00%
2023/03/30	0	0.00	1	88.90	89.00	-1	6,513	-0.02%
2023/03/29	0	0.00	0.1	88.00	88.00	-0.1	6,808	0.00%
2023/03/27	1	87.50	0	0.00	87.50	1	7,343	0.01%
2023/03/24	5	87.40	5	87.08	87.50	0	7,684	0.00%
2023/03/22	0	0.00	3	85.17	85.00	-3	7,428	-0.04%
2023/03/17	1	83.20	8	83.79	83.20	-7	7,349	-0.10%
2023/03/16	1	82.30	3	82.77	82.80	-2	7,259	-0.03%
2023/03/15	5	81.40	0	0.00	81.30	5	7,155	0.07%
2023/03/09	0	0.00	1	81.90	82.20	-1	7,165	-0.01%
2023/02/23	0.1	80.00	2	80.20	80.10	-1.9	7,209	-0.03%
2023/02/14	0	0.00	2	78.70	78.80	-2	7,991	-0.03%
2023/02/02	0	0.00	0.1	76.30	76.50	-0.1	8,302	0.00%
2023/01/31	2	75.80	0	0.00	74.70	2	8,321	0.02%
2023/01/17	0	0.00	1	74.20	75.00	-1	8,206	-0.01%
2023/01/13	1	73.80	0	0.00	73.90	1	8,184	0.01%
2022/12/14	0	0.00	0.1	72.80	72.80	-0.1	7,445	0.00%
2022/12/12	0	0.00	1	72.50	72.50	-1	7,526	-0.01%
2022/12/06	1	72.60	0	0.00	72.50	1	7,730	0.01%
2022/12/01	1	72.20	0	0.00	72.20	1	7,641	0.01%
2022/11/17	1	69.80	0	0.00	70.90	1	7,510	0.01%
2022/11/09	50	69.00	0	0.00	69.10	50	7,106	0.70%
2022/11/02	2.1	67.10	0	0.00	67.30	2.1	7,170	0.03%
2022/10/24	0	0.00	5	69.20	69.30	-5	7,399	-0.07%
2022/09/23	2	78.00	0	0.00	77.30	2	7,303	0.03%
2022/09/15	1	79.70	0	0.00	79.60	1	7,002	0.01%
2022/08/19	0	0.00	1	78.80	79.80	-1	7,120	-0.01%
2022/08/16	1	78.00	0	0.00	78.40	1	7,123	0.01%
2022/08/05	0	0.00	0.1	79.10	79.10	-0.1	7,619	0.00%
2022/08/01	0.1	78.20	0	78.30	78.40	0.1	7,546	0.00%
2022/07/28	0	83.50	1	84.00	84.40	-1	7,262	-0.01%
2022/07/26	1	82.40	2	82.50	82.50	-1	7,166	-0.01%
2022/07/20	1	81.60	0	0.00	81.10	1	7,113	0.01%
2022/07/19	0	0.00	1	80.60	81.10	-1	7,122	-0.01%
2022/07/18	0	0.00	2	79.20	80.70	-2	7,182	-0.03%
2022/07/15	3	79.87	0	0.00	79.70	3	7,198	0.04%
2022/06/30	0	0.00	0.1	80.20	79.80	-0.1	7,404	0.00%
2022/06/21	0	0.00	1	80.60	80.60	-1	7,842	-0.01%
2022/06/14	0	0.00	1	80.10	79.90	-1	7,954	-0.01%
2022/06/13	2	79.00	0	0.00	79.30	2	8,014	0.02%
2022/06/10	0	0.00	1	80.30	80.40	-1	7,997	-0.01%
2022/06/08	1	80.30	0	0.00	80.20	1	8,024	0.01%
2022/06/06	0	0.00	0.2	79.60	79.60	-0.2	8,208	0.00%
2022/05/20	1.1	74.64	0	0.00	74.50	1.1	8,389	0.01%
2022/05/19	0	74.60	0	0.00	75.10	0	8,312	0.00%
2022/05/17	1	75.40	1	75.90	75.40	0	8,051	0.00%
2022/05/16	0.1	76.80	0	0.00	76.40	0.1	7,882	0.00%
2022/05/10	0	0.00	6	83.25	83.60	-6	7,542	-0.08%
2022/04/29	0.1	83.90	0	0.00	83.80	0.1	7,810	0.00%
2022/04/26	1	83.80	10	83.40	83.90	-9	8,007	-0.11%
2022/04/22	0	0.00	1	84.10	84.50	-1	7,911	-0.01%
2022/04/21	0.5	85.40	0	0.00	84.60	0.5	7,849	0.01%
2022/04/13	1	87.10	0	0.00	87.70	1	7,858	0.01%
2022/04/08	1	85.70	0	0.00	85.90	1	7,892	0.01%
2022/04/07	1	86.10	0	0.00	86.00	1	7,870	0.01%
2022/04/06	0	86.90	0	0.00	87.00	0	7,908	0.00%
2022/03/31	0	88.80	0	0.00	88.30	0	7,848	0.00%
2022/03/30	30	90.10	0	0.00	89.60	30	7,671	0.39%
2022/03/29	0	91.10	0	0.00	91.30	0	7,505	0.00%
2022/03/25	0.1	91.40	0.1	92.10	91.50	0	7,540	0.00%
2022/03/18	1	92.00	0	0.00	92.50	1	7,772	0.01%
2022/03/17	0	92.40	0	0.00	92.40	0	7,714	0.00%
2022/03/01	1	93.20	0	0.00	93.80	1	7,400	0.01%
2022/02/25	1	92.10	1	92.30	92.90	0	7,351	0.00%
2022/02/24	0	93.00	0	0.00	91.90	0	7,291	0.00%
2022/02/22	0	0.00	0.1	93.40	94.80	-0.1	7,251	0.00%
2022/02/16	0	93.00	0	0.00	93.40	0	7,718	0.00%
2022/02/11	0	0.00	0	93.90	93.80	0	7,869	0.00%
2022/02/10	0	0.00	0.1	95.10	95.00	-0.1	7,888	0.00%
2022/02/08	0	93.90	0	0.00	94.20	0	7,810	0.00%
2022/02/07	0	0.00	1	93.20	93.70	-1	7,801	-0.01%
2022/01/25	1	92.00	1	92.40	93.00	0	7,756	0.00%
2022/01/24	0	0.00	2	92.90	94.00	-2	7,671	-0.03%
2022/01/19	0	0.00	50	93.10	93.40	-50	7,398	-0.68%
2022/01/11	0.1	92.10	0	0.00	92.10	0.1	7,183	0.00%
2022/01/10	0.1	92.30	1	92.20	92.50	-0.9	7,108	-0.01%
2022/01/06	1	92.70	0	0.00	93.30	1	7,039	0.01%
2022/01/03	1	94.00	0	0.00	93.70	1	6,912	0.01%
2021/12/30	5	94.50	5	95.10	94.70	0	6,892	0.00%
2021/12/28	0	0.00	1.1	94.45	94.70	-1.1	6,688	-0.02%
2021/12/24	10	90.50	11	90.50	90.50	-1	6,430	-0.02%
2021/12/22	1	89.80	0	0.00	90.00	1	6,490	0.02%
2021/12/21	0	0.00	1.1	89.15	89.30	-1.1	6,476	-0.02%
2021/12/15	1.1	88.60	0	0.00	88.80	1.1	6,545	0.02%
2021/12/14	0.1	88.70	0	0.00	89.30	0.1	6,669	0.00%
2021/12/09	0	0.00	5	88.48	89.00	-5	6,519	-0.08%
2021/11/22	0	0.00	1	86.00	86.50	-1	6,165	-0.02%
2021/11/19	0	0.00	1	86.90	86.90	-1	6,152	-0.02%
2021/11/17	1	88.00	1	88.10	88.50	0	6,087	0.00%
2021/11/16	0.6	88.30	3.1	87.44	88.60	-2.5	6,057	-0.04%
2021/11/15	0	0.00	0.1	85.80	86.00	-0.1	5,885	0.00%
2021/11/12	0	0.00	0.1	83.00	83.00	-0.1	5,764	0.00%
2021/11/11	0	0.00	4	82.63	82.50	-4	5,807	-0.07%
2021/11/10	2	82.85	1	82.90	82.80	1	5,945	0.02%
2021/11/09	0	0.00	1	80.60	81.10	-1	5,960	-0.02%
2021/11/08	3	80.60	0	0.00	81.50	3	5,963	0.05%
2021/11/04	0	0.00	0.2	79.50	79.70	-0.2	5,942	0.00%
2021/11/02	1	79.10	1	79.10	79.20	0	6,033	0.00%
2021/10/29	1	78.60	0	0.00	78.00	1	6,258	0.02%
2021/10/19	0	0.00	0.1	79.20	79.40	-0.1	7,685	0.00%
2021/10/07	0.1	78.30	0	0.00	78.10	0.1	8,317	0.00%
2021/10/05	0.2	77.00	0	0.00	77.10	0.2	8,422	0.00%
2021/10/01	0.1	76.90	0	0.00	77.00	0.1	8,569	0.00%
2021/09/23	0	0.00	2.1	78.61	79.50	-2.1	8,853	-0.02%
2021/09/17	2	77.30	0	0.00	77.90	2	8,694	0.02%
2021/09/15	0	0.00	1	75.90	75.90	-1	8,810	-0.01%
2021/09/06	0.2	77.70	8	77.70	76.80	-7.8	9,718	-0.08%
2021/09/03	0	0.00	1	77.20	77.40	-1	9,797	-0.01%
2021/09/01	0	0.00	2	78.10	78.00	-2	10,141	-0.02%
2021/08/31	0	0.00	2.1	77.80	78.40	-2.1	10,194	-0.02%
2021/08/30	0	0.00	0.1	77.30	77.50	-0.1	10,180	0.00%
2021/08/24	0.1	76.70	0.3	76.90	76.70	-0.2	10,639	0.00%
2021/08/23	1	76.30	0	0.00	75.90	1	10,719	0.01%
2021/08/20	3	76.20	2.1	75.71	75.60	0.9	10,840	0.01%
2021/08/19	1.1	74.79	0	0.00	74.90	1.1	11,356	0.01%
2021/08/18	0	0.00	1.1	74.91	75.20	-1.1	11,484	-0.01%
2021/08/17	1	73.20	0	0.00	73.70	1	11,478	0.01%
2021/08/13	14.1	74.06	0	0.00	73.70	14.1	11,420	0.12%
2021/08/10	0	0.00	1	77.80	77.10	-1	11,563	-0.01%
2021/08/04	1.2	76.71	0	0.00	76.20	1.2	12,291	0.01%
2021/08/03	1	76.80	0	0.00	77.40	1	12,231	0.01%
2021/08/02	1	77.30	0	0.00	78.00	1	12,165	0.01%
2021/07/30	0.5	77.50	0	0.00	77.30	0.5	12,196	0.00%
2021/07/29	7	79.00	0	0.00	78.40	7	12,203	0.06%
2021/07/27	0.1	80.10	0	0.00	80.40	0.1	12,188	0.00%
2021/07/26	4.1	81.17	0	0.00	80.90	4.1	12,102	0.03%
2021/07/23	1.1	90.42	0	0.00	89.40	1.1	11,689	0.01%
2021/07/20	0	0.00	0.2	90.50	91.00	-0.2	11,325	0.00%
2021/07/15	0	0.00	0.1	89.70	89.40	-0.1	11,377	0.00%
2021/07/12	0	0.00	0.1	91.00	91.30	-0.1	11,292	0.00%
2021/07/08	3	90.80	0	0.00	90.60	3	11,313	0.03%
2021/07/05	0	0.00	1.3	90.48	90.20	-1.3	11,361	-0.01%
2021/07/02	0	0.00	2	89.20	88.90	-2	11,314	-0.02%
2021/06/29	2	86.80	0	0.00	86.90	2	11,209	0.02%
2021/06/24	0.1	86.60	0	0.00	86.80	0.1	11,637	0.00%
2021/06/22	0.2	86.50	0	0.00	86.20	0.2	11,458	0.00%
2021/06/18	0.4	87.56	0	0.00	87.00	0.4	11,370	0.00%
2021/06/16	0	0.00	3	88.10	88.30	-3	11,237	-0.03%
2021/06/11	20	86.10	0	0.00	86.00	20	11,244	0.18%
2021/06/10	1.1	85.31	0	0.00	85.10	1.1	11,254	0.01%
2021/06/08	1	86.70	0	0.00	86.70	1	11,121	0.01%
2021/06/03	1	87.60	0	0.00	87.80	1	11,145	0.01%
2021/06/02	0.2	88.70	0	0.00	88.40	0.2	11,093	0.00%
2021/05/31	0	0.00	2	88.10	89.70	-2	11,062	-0.02%
2021/05/27	0.2	86.60	1	86.20	87.40	-0.9	10,966	-0.01%
2021/05/26	1.1	87.01	0	0.00	87.20	1.1	10,593	0.01%
2021/05/24	1	88.00	0	0.00	87.90	1	10,469	0.01%
2021/05/21	1.1	89.57	1	90.70	88.80	0.1	10,477	0.00%
2021/05/20	1.1	88.82	0	0.00	88.40	1.1	10,473	0.01%
2021/05/19	0.1	90.00	0	0.00	89.50	0.1	10,440	0.00%
2021/05/18	1	88.50	0.1	90.00	90.00	1	10,478	0.01%
2021/05/17	0	0.00	1	88.40	88.30	-1	10,558	-0.01%
2021/05/14	1.1	92.10	0	0.00	90.30	1.1	10,414	0.01%
2021/05/13	10	88.30	0	0.00	88.10	10	10,258	0.10%
2021/05/05	0.2	94.30	0	0.00	94.10	0.2	9,907	0.00%
2021/05/04	0.2	95.40	0	0.00	94.30	0.2	9,895	0.00%
2021/04/29	0	0.00	3	98.40	98.40	-3	9,793	-0.03%
2021/04/28	0	0.00	2	98.10	97.60	-2	9,796	-0.02%
2021/04/19	5	97.18	1	97.20	97.30	4	9,987	0.04%
2021/04/16	0	0.00	1	97.10	97.90	-1	10,011	-0.01%
2021/04/14	2.1	96.46	0	0.00	96.00	2.1	10,014	0.02%
2021/04/13	2.5	95.88	130	96.50	95.90	-127.5	10,058	-1.27%	大賣/鉅額交易
2021/04/12	0.1	97.90	0	0.00	97.40	0.1	10,139	0.00%
2021/04/09	0.3	98.27	0	0.00	97.90	0.3	10,199	0.00%
2021/04/01	31	99.51	0	0.00	99.00	31	10,014	0.31%
2021/03/31	100	98.00	0	0.00	98.00	100	9,944	1.01%
2021/03/30	5	98.80	5	99.00	99.00	0	9,625	0.00%
2021/03/23	0	0.00	1	94.40	93.40	-1	9,436	-0.01%
2021/03/19	1	89.40	0	0.00	89.40	1	9,490	0.01%
2021/03/18	0	0.00	2	91.00	91.50	-2	9,412	-0.02%
2021/03/15	0	0.00	1	89.00	88.90	-1	9,314	-0.01%
2021/03/12	0	0.00	1	88.00	88.50	-1	9,404	-0.01%
2021/03/04	1	85.00	0	0.00	85.20	1	9,598	0.01%
2021/02/26	1	85.00	0	0.00	85.00	1	9,466	0.01%
2021/02/25	1	86.30	1	86.50	87.00	0	9,354	0.00%
2021/02/19	1	87.00	0	0.00	88.20	1	9,357	0.01%
2021/02/18	5	88.90	0	0.00	88.90	5	9,557	0.05%
2021/02/17	1	87.70	2	88.20	88.70	-1	9,739	-0.01%
2021/02/04	0	0.00	5	85.08	84.50	-5	9,595	-0.05%
2021/02/03	0	0.00	2	85.60	85.50	-2	9,737	-0.02%
2021/01/29	0	0.00	1	81.20	80.70	-1	9,623	-0.01%
2021/01/28	1	82.10	1	83.80	82.80	0	9,571	0.00%
2021/01/27	0	0.00	1	84.00	84.10	-1	9,501	-0.01%
2021/01/20	1	81.10	0	0.00	81.20	1	9,356	0.01%
2021/01/19	1	82.60	0	0.00	82.60	1	9,215	0.01%
2021/01/18	1	83.20	1	83.01	83.20	0	9,152	0.00%
2021/01/15	1	85.50	0	0.00	85.00	1	9,070	0.01%
2021/01/14	1	85.00	2	86.70	85.60	-1	9,068	-0.01%
2021/01/13	2	86.15	1	86.00	86.10	1	9,146	0.01%
2021/01/11	2	84.70	0	0.00	84.90	2	8,902	0.02%
2021/01/08	1	84.40	0	84.20	84.60	1	8,867	0.01%
2021/01/07	1	84.10	2.2	84.38	83.90	-1.2	8,812	-0.01%
2021/01/06	1	84.10	1	85.50	83.90	0	8,743	0.00%
2021/01/05	2.2	83.75	2	82.55	84.70	0.2	8,604	0.00%
2021/01/04	1	81.40	2	81.30	81.10	-1	8,528	-0.01%
2020/12/25	0	79.20	0	0.00	79.80	0	8,747	0.00%
2020/12/23	2	78.20	3	78.43	79.00	-1	8,847	-0.01%
2020/12/21	0	0.00	5	79.20	79.50	-5	8,970	-0.06%
2020/12/18	2	79.00	0	0.00	78.90	2	8,955	0.02%
2020/12/17	5	78.10	0	0.00	77.70	5	8,897	0.06%
2020/12/15	2	79.00	1	78.30	77.60	1	8,883	0.01%
2020/12/10	3	80.63	3	80.53	80.60	0	8,842	0.00%
2020/12/04	0	0.00	2	78.70	79.00	-2	8,731	-0.02%
2020/12/03	0	0.00	1.1	77.70	77.40	-1.1	8,758	-0.01%
2020/12/02	5	77.20	6	78.00	77.80	-1	8,777	-0.01%
2020/12/01	2	77.00	2	77.20	77.50	0	8,916	0.00%
2020/11/30	3	76.60	0	0.00	77.00	3	9,025	0.03%
2020/11/25	0	0.00	1	77.60	77.50	-1	9,185	-0.01%
2020/11/23	0	0.00	2	77.00	77.50	-2	9,412	-0.02%
2020/11/19	0	0.00	1	76.40	76.50	-1	9,607	-0.01%
2020/11/18	0	0.00	4	75.90	76.30	-4	9,611	-0.04%
2020/11/17	2	75.50	0	0.00	75.60	2	9,711	0.02%
2020/11/16	2	74.95	3	73.70	76.10	-1	9,609	-0.01%
2020/11/13	2	71.00	0	0.00	71.50	2	9,399	0.02%
2020/11/12	1	71.40	0	0.00	71.10	1	9,508	0.01%
2020/11/11	0	0.00	0.1	71.90	71.60	-0.1	9,776	0.00%
2020/10/28	0.1	73.10	0	0.00	73.10	0.1	11,171	0.00%
2020/10/27	0	0.00	1	72.30	72.30	-1	11,422	-0.01%
2020/10/23	1	71.70	0	0.00	71.70	1	11,849	0.01%
2020/10/22	0	0.00	2	72.10	72.10	-2	12,018	-0.02%
2020/10/21	1	73.00	0	0.00	71.20	1	12,064	0.01%
2020/10/19	2	73.35	0	0.00	73.20	2	12,131	0.02%
2020/10/13	0	0.00	2	73.80	73.90	-2	12,523	-0.02%
2020/10/12	2	73.25	0	0.00	73.30	2	12,524	0.02%
2020/10/08	0	0.00	4	74.30	74.90	-4	12,487	-0.03%
2020/09/28	1	73.60	0	0.00	74.20	1	12,869	0.01%
2020/09/24	2	74.20	0	0.00	73.00	2	12,957	0.02%
2020/09/17	1	78.60	0	0.00	78.60	1	12,934	0.01%
2020/09/15	0	0.00	1	78.20	78.30	-1	12,879	-0.01%
2020/09/14	0	0.00	1	76.70	78.10	-1	13,055	-0.01%
2020/09/10	2	75.50	0	0.00	75.90	2	13,027	0.02%
2020/09/09	0	0.00	8	73.90	74.40	-8	12,966	-0.06%
2020/09/08	1	74.50	0	0.00	74.90	1	12,882	0.01%
2020/09/07	0	0.00	2	75.80	75.60	-2	12,933	-0.02%
2020/09/02	8	77.80	0	0.00	77.80	8	12,886	0.06%
2020/08/31	1	77.70	0	0.00	77.00	1	12,903	0.01%
2020/08/25	1	78.60	0	0.00	78.90	1	12,698	0.01%
2020/08/21	2	78.80	0	0.00	77.90	2	12,956	0.02%
2020/08/20	0	0.00	3	78.67	78.90	-3	12,806	-0.02%
2020/08/18	5	82.56	1	84.90	82.20	4	12,622	0.03%
2020/08/17	4	83.15	3	83.70	84.30	1	12,514	0.01%
2020/08/14	13	80.82	16	80.91	81.00	-3	12,346	-0.02%
2020/08/10	0	0.00	2	77.10	76.30	-2	12,249	-0.02%
2020/08/06	3	77.13	0	0.00	76.20	3	12,168	0.02%
2020/08/04	0	0.00	1	74.80	75.30	-1	12,104	-0.01%
2020/08/03	11	74.51	2	73.50	73.60	9	12,008	0.07%
2020/07/31	1	82.70	0	0.00	81.80	1	11,533	0.01%
2020/07/30	4	81.90	0	0.00	82.10	4	11,323	0.04%
2020/07/27	6	80.10	0	0.00	79.80	6	11,094	0.05%
2020/07/24	7	79.47	4	80.15	79.90	3	11,074	0.03%
2020/07/21	0	0.00	4	79.90	79.90	-4	10,836	-0.04%
2020/07/17	2	77.95	0	0.00	78.00	2	10,651	0.02%
2020/07/16	0	0.00	5	78.90	78.00	-5	10,654	-0.05%
2020/07/15	0	0.00	1	78.60	78.70	-1	10,686	-0.01%
2020/07/14	1	77.60	0	0.00	77.50	1	10,707	0.01%
2020/07/13	0	0.00	2	77.90	77.80	-2	10,794	-0.02%
2020/07/09	2	77.35	1	78.10	76.70	1	10,920	0.01%
2020/07/08	0	0.00	2	76.90	76.70	-2	10,724	-0.02%
2020/07/07	0	0.00	2	75.90	75.80	-2	10,542	-0.02%
2020/07/06	0	0.00	4	75.15	75.40	-4	10,463	-0.04%
2020/07/01	0	0.00	2	71.70	71.60	-2	10,495	-0.02%
2020/06/24	0	0.00	1	71.10	70.90	-1	10,487	-0.01%
2020/06/19	2	71.50	12	70.30	69.60	-10	10,567	-0.09%
2020/06/12	2	67.80	0	0.00	67.80	2	10,815	0.02%
2020/06/11	2	70.20	0	0.00	69.70	2	10,837	0.02%
2020/06/08	0	0.00	19	69.76	70.80	-19	11,108	-0.17%
2020/06/05	4	71.70	0	0.00	72.00	4	10,854	0.04%
2020/06/04	2	71.10	2	71.65	71.50	0	10,875	0.00%
2020/06/03	0	0.00	0.2	70.00	70.10	-0.2	10,709	0.00%
2020/06/02	2	70.20	1	69.90	69.90	1	10,652	0.01%
2020/05/27	0	0.00	1	69.40	69.00	-1	10,332	-0.01%
2020/05/26	4	69.90	0	0.00	69.50	4	10,280	0.04%
2020/05/22	1	68.70	0	0.00	68.70	1	10,230	0.01%
2020/05/21	0	0.00	10	69.05	69.80	-10	10,199	-0.10%
2020/05/20	6	68.25	5	69.10	68.30	1	10,018	0.01%
2020/05/19	0	0.00	5	68.40	68.30	-5	9,918	-0.05%
2020/05/11	0	0.00	3	66.17	65.90	-3	9,301	-0.03%
2020/05/08	15	65.37	0	0.00	64.90	15	9,201	0.16%
2020/04/30	3	63.90	2	64.30	64.90	1	9,065	0.01%
2020/04/29	8	63.46	0	0.00	63.20	8	9,024	0.09%
2020/04/20	0	0.00	2	63.00	63.10	-2	9,255	-0.02%
2020/04/17	10	63.00	0	0.00	62.80	10	9,213	0.11%
2020/04/16	7	63.29	0	0.00	63.10	7	9,151	0.08%
2020/04/15	0	0.00	0.1	63.40	63.40	-0.1	9,048	0.00%
2020/04/14	0	0.00	1	63.30	63.70	-1	8,926	-0.01%
2020/04/06	0	0.00	2	62.50	62.80	-2	8,983	-0.02%
2020/04/01	1	59.90	0	0.00	59.70	1	8,814	0.01%
2020/03/31	1	61.30	0	0.00	60.20	1	8,770	0.01%
2020/03/20	0.2	54.80	0	0.00	54.80	0.2	8,887	0.00%
2020/03/13	0.1	60.50	28	59.68	60.60	-28	8,140	-0.34%
2020/03/09	13.1	60.47	4	61.45	60.50	9.1	7,618	0.12%
2020/03/06	0	0.00	2	61.80	61.80	-2	7,573	-0.03%
2020/03/05	0	0.00	2	62.50	62.30	-2	7,587	-0.03%
2020/03/03	5	61.70	0	0.00	61.60	5	7,718	0.06%
2020/03/02	2	60.20	2	61.80	61.60	0	7,753	0.00%
2020/02/27	8	62.05	2	62.70	62.00	6	7,900	0.08%
2020/02/26	2	62.10	2	62.90	62.60	0	7,887	0.00%
2020/02/24	8	62.00	6	62.77	63.00	2	8,062	0.02%
2020/02/19	0	0.00	4	63.38	63.30	-4	8,435	-0.05%
2020/02/18	4	62.55	3	63.10	63.10	1	8,596	0.01%
2020/02/17	4	63.00	0	0.00	63.60	4	9,024	0.04%
2020/02/14	2	63.90	0	0.00	64.00	2	9,045	0.02%
2020/02/13	0	0.00	2	64.90	64.80	-2	9,068	-0.02%
2020/02/12	0	0.00	4	64.40	64.30	-4	9,120	-0.04%
2020/02/11	0	0.00	3	63.70	63.80	-3	9,163	-0.03%
2020/02/10	2	62.50	2	63.30	63.50	0	9,239	0.00%
2020/02/06	0	0.00	4	63.30	63.50	-4	9,619	-0.04%
2020/02/05	2	62.20	2	62.70	62.20	0	9,853	0.00%
2020/02/04	0	0.00	2	62.10	61.80	-2	9,904	-0.02%
2020/02/03	7	60.00	5	61.24	61.10	2	9,921	0.02%
2020/01/31	0	0.00	2	62.50	62.00	-2	9,829	-0.02%
2020/01/30	20	62.05	5	62.24	61.60	15	9,859	0.15%
2020/01/20	5	64.90	0	0.00	65.00	5	9,649	0.05%
2020/01/17	0	0.00	1	65.00	65.00	-1	9,827	-0.01%
2020/01/15	0	0.00	3	64.70	64.60	-3	10,200	-0.03%
2020/01/14	1	64.40	0	0.00	64.60	1	10,474	0.01%
2020/01/10	0	0.00	6	63.90	64.00	-6	10,980	-0.05%
2020/01/08	2	61.80	0	0.00	62.40	2	11,228	0.02%
2020/01/07	9	62.09	2	62.70	62.60	7	11,298	0.06%
2020/01/06	6	62.23	0	0.00	63.00	6	11,277	0.05%
2019/12/27	9	64.42	0	0.00	64.60	9	11,206	0.08%
2019/12/25	0	0.00	2	64.20	64.20	-2	11,349	-0.02%
2019/12/19	0	0.00	16	63.73	64.20	-16	11,254	-0.14%
2019/12/18	5	62.30	0	0.00	62.90	5	11,153	0.04%
2019/12/13	0	0.00	10	61.95	62.20	-10	10,920	-0.09%
2019/12/12	1	61.40	4	62.10	62.00	-3	10,841	-0.03%
2019/12/11	5	61.40	4	61.40	61.50	1	10,740	0.01%
2019/12/09	0	0.00	1	61.00	61.50	-1	10,730	-0.01%
2019/12/06	4	61.20	0	0.00	61.20	4	10,726	0.04%
2019/12/05	2	61.10	0	0.00	61.20	2	10,704	0.02%
2019/12/04	2	61.15	0	0.00	61.40	2	10,638	0.02%
2019/12/03	0	0.00	4	61.30	61.60	-4	10,597	-0.04%
2019/12/02	0	0.00	1	60.00	60.70	-1	10,583	-0.01%
2019/11/29	1	60.10	1	60.60	60.30	0	10,490	0.00%
2019/11/28	2	60.90	0	0.00	61.10	2	10,377	0.02%
2019/11/27	1	61.90	3.2	61.48	61.50	-2.2	10,296	-0.02%
2019/11/26	8	61.95	1	62.40	62.20	7	10,201	0.07%
2019/11/22	1	63.60	0	0.00	63.20	1	9,882	0.01%
2019/11/21	1	62.60	0	0.00	62.60	1	9,740	0.01%
2019/11/20	1	63.40	0	0.00	63.50	1	9,635	0.01%
2019/11/19	0	0.00	3	63.87	63.50	-3	9,517	-0.03%
2019/11/18	1	62.90	1	63.30	63.20	0	9,345	0.00%
2019/11/15	1	62.70	0	0.00	62.80	1	9,246	0.01%
2019/11/14	8	62.94	9	63.01	63.10	-1	9,077	-0.01%
2019/11/11	2	60.70	3	60.80	60.70	-1	8,726	-0.01%
2019/11/07	2	60.90	0	0.00	60.90	2	8,604	0.02%
2019/11/06	0	0.00	1	61.90	62.00	-1	8,534	-0.01%
2019/11/04	0.2	60.90	2	61.05	61.20	-1.8	8,223	-0.02%
2019/10/30	0	0.00	10	58.20	58.40	-10	8,009	-0.12%
2019/10/28	0	0.00	2	57.90	58.30	-2	7,926	-0.03%
2019/10/23	1	57.80	0	0.00	58.20	1	7,919	0.01%
2019/10/22	1	57.00	7	57.29	58.00	-6	7,751	-0.08%
2019/10/21	0	0.00	5	55.86	56.40	-5	7,474	-0.07%
2019/10/18	5	54.64	4	55.25	54.40	1	7,236	0.01%
2019/10/16	0	0.00	2	54.40	54.30	-2	6,727	-0.03%
2019/10/14	4	54.20	0	0.00	53.90	4	6,555	0.06%
2019/10/09	1	54.70	0	0.00	54.40	1	6,435	0.02%
2019/10/08	1	55.10	0	0.00	55.00	1	6,398	0.02%
2019/10/03	3	54.23	0	0.00	54.40	3	6,309	0.05%
2019/10/01	2	56.10	0	0.00	56.40	2	6,094	0.03%
2019/09/10	0	0.00	5	56.00	56.20	-5	6,243	-0.08%
2019/09/09	0	0.00	5	56.20	56.10	-5	6,240	-0.08%
2019/08/13	0	0.00	3	54.10	54.00	-3	6,327	-0.05%
2019/08/07	1	53.80	0	0.00	53.80	1	6,468	0.02%
2019/08/06	2	53.00	4	52.90	53.50	-2	6,473	-0.03%
2019/08/02	0	0.00	5	55.00	54.90	-5	6,399	-0.08%
2019/07/31	2	58.10	2	57.30	57.50	0	6,225	0.00%
2019/07/30	0	0.00	5	58.00	57.90	-5	6,215	-0.08%
2019/07/26	4	61.40	0	0.00	61.50	4	6,096	0.07%
2019/07/19	3	61.37	0	0.00	60.90	3	6,023	0.05%
2019/07/11	5	60.80	0	0.00	60.70	5	6,256	0.08%
2019/07/04	5	60.80	0	0.00	61.00	5	6,396	0.08%
2019/07/03	1	60.90	0	0.00	60.70	1	6,433	0.02%
2019/07/02	0	0.00	2	61.40	61.40	-2	6,464	-0.03%
2019/06/28	1	60.30	0	0.00	60.40	1	6,449	0.02%
2019/06/12	0	0.00	2	60.00	60.00	-2	6,319	-0.03%
2019/06/11	0	0.00	1	59.70	59.60	-1	6,289	-0.02%
2019/06/10	0	0.00	1	58.80	58.90	-1	6,221	-0.02%
2019/06/03	1	57.90	0	0.00	58.50	1	6,265	0.02%
2019/05/31	0	0.00	1	58.90	58.90	-1	6,283	-0.02%
2019/05/28	0	0.00	2	56.70	56.70	-2	6,252	-0.03%
2019/05/24	0	0.00	1	56.00	55.70	-1	6,214	-0.02%
2019/05/23	0	0.00	1	56.00	55.90	-1	6,267	-0.02%
2019/05/21	0	0.00	1	56.70	56.70	-1	6,411	-0.02%
2019/05/13	0	0.00	1	58.10	58.00	-1	6,269	-0.02%
2019/05/09	6	58.77	0	0.00	58.80	6	6,356	0.09%
2019/05/07	0	0.00	6	59.70	60.20	-6	6,355	-0.09%
2019/05/06	6	58.47	0	0.00	58.40	6	6,421	0.09%
2019/05/02	0	0.00	4	59.60	59.60	-4	6,306	-0.06%
2019/04/30	2	58.55	0	0.00	59.20	2	6,291	0.03%
2019/04/29	2	59.60	2	59.70	59.70	0	6,334	0.00%
2019/04/26	4	58.80	0	0.00	59.00	4	6,341	0.06%
2019/04/25	3	59.87	0	0.00	59.80	3	6,462	0.05%
2019/04/23	0	0.00	12	60.30	60.60	-12	6,844	-0.18%
2019/04/22	0	0.00	2	59.80	59.80	-2	6,833	-0.03%
2019/04/19	1	60.00	0	0.00	60.30	1	6,883	0.01%
2019/04/18	0	0.00	1	60.60	60.80	-1	6,937	-0.01%
2019/04/16	1	59.00	0	0.00	59.10	1	6,800	0.01%
2019/04/15	17	58.84	0	0.00	58.80	17	6,873	0.25%
2019/04/11	2	58.50	0	0.00	58.20	2	6,838	0.03%
2019/03/26	0	0.00	2	56.90	57.00	-2	6,554	-0.03%
2019/03/25	2	55.20	2	56.00	56.10	0	6,525	0.00%
2019/03/21	3	56.07	20	56.13	56.20	-17	6,508	-0.26%
2019/03/20	4	56.45	0	0.00	56.60	4	6,509	0.06%
2019/03/18	20	57.10	4	57.20	57.20	16	6,516	0.25%
2019/03/13	0	0.00	2	56.40	56.70	-2	6,466	-0.03%
2019/03/12	0	0.00	3	56.43	56.50	-3	6,496	-0.05%
2019/03/11	4	55.78	0	0.00	55.80	4	6,606	0.06%
2019/03/07	2	56.10	1	56.80	56.80	1	6,813	0.01%
2019/03/06	5	56.16	0	0.00	56.30	5	6,802	0.07%
2019/03/05	2	56.00	4	56.75	56.60	-2	6,848	-0.03%
2019/03/04	3	56.30	0	0.00	56.60	3	6,844	0.04%
2019/02/27	1	57.00	0	0.00	57.20	1	6,787	0.01%
2019/02/25	0	0.00	7	57.10	57.30	-7	6,687	-0.10%
2019/02/21	6	56.30	0	0.00	56.20	6	6,578	0.09%
2019/02/20	0	0.00	4	57.15	57.10	-4	6,542	-0.06%
2019/02/18	4	56.15	0	0.00	56.00	4	6,521	0.06%
2019/02/15	2	56.30	0	0.00	56.60	2	6,543	0.03%
2019/02/14	0	0.00	2	56.90	57.00	-2	6,515	-0.03%
2019/02/13	2	56.00	0	0.00	56.20	2	6,424	0.03%
2019/02/12	0	0.00	2	56.80	56.80	-2	6,353	-0.03%
2019/01/25	0	0.00	12	55.90	55.90	-12	6,145	-0.20%
2019/01/24	0	0.00	2	55.50	55.50	-2	6,019	-0.03%
2019/01/22	2	54.50	0	0.00	55.00	2	6,037	0.03%
2019/01/21	2	55.10	0	0.00	55.20	2	5,992	0.03%
2019/01/18	0	0.00	3	55.43	55.50	-3	5,901	-0.05%
2019/01/16	0	0.00	6	54.63	54.80	-6	5,768	-0.10%
2019/01/15	0	0.00	1	53.60	53.80	-1	5,478	-0.02%
2019/01/08	0	0.00	2	53.00	52.80	-2	5,370	-0.04%
2019/01/07	2	52.50	2	53.00	52.50	0	5,362	0.00%
2019/01/04	2	51.60	0	0.00	52.00	2	5,341	0.04%
2019/01/02	2	52.10	2	53.00	52.10	0	5,607	0.00%
2018/12/24	0	0.00	2	52.10	51.80	-2	5,725	-0.03%
2018/12/19	0	0.00	2	51.20	51.20	-2	5,708	-0.04%
2018/12/18	2	50.30	0	0.00	50.50	2	5,712	0.04%
2018/12/13	0	0.00	3	51.03	51.10	-3	5,857	-0.05%
2018/12/12	0	0.00	1	50.50	50.50	-1	6,008	-0.02%
2018/12/11	0	0.00	6	49.82	50.10	-6	6,030	-0.10%
2018/12/07	0	0.00	1	49.25	49.05	-1	6,270	-0.02%
2018/12/06	3	48.92	0	0.00	48.80	3	6,334	0.05%
2018/12/05	2	49.65	6	49.95	49.75	-4	6,362	-0.06%
2018/12/04	0	0.00	1	50.60	50.30	-1	6,479	-0.02%
2018/11/30	0	0.00	2	49.95	49.95	-2	6,504	-0.03%
2018/11/23	2	48.55	2	48.90	48.90	0	6,567	0.00%
2018/11/09	2	48.98	2	49.43	49.40	0	6,724	0.00%
2018/11/07	0	0.00	1	49.65	49.90	-1	6,749	-0.01%
2018/11/05	1	48.55	0	0.00	49.40	1	6,849	0.01%
2018/11/02	0	0.00	2	49.55	49.60	-2	6,864	-0.03%
2018/10/04	0	0.00	1	52.30	51.50	-1	6,749	-0.01%
2018/10/01	1	53.50	0	0.00	53.30	1	6,828	0.01%
2018/09/12	1	50.00	0	0.00	50.30	1	6,765	0.01%
2018/08/21	1	52.30	1	52.50	52.50	0	7,544	0.00%
2018/08/09	1	52.80	0	0.00	52.60	1	7,946	0.01%
2018/08/07	1	53.00	0	0.00	52.60	1	8,022	0.01%
2018/07/17	0	0.00	1	52.70	53.20	-1	7,853	-0.01%
2018/07/16	0	0.00	1	52.60	52.60	-1	7,882	-0.01%
2018/07/11	1	51.50	0	0.00	52.20	1	8,239	0.01%
2018/07/10	1	52.10	0	0.00	52.60	1	8,272	0.01%
2018/07/06	0	0.00	4	51.80	51.70	-4	8,434	-0.05%
2018/06/21	0	0.00	1	54.20	54.00	-1	8,133	-0.01%
2018/06/01	0	0.00	2	54.20	55.10	-2	6,838	-0.03%
2018/05/31	1	53.50	0	0.00	53.00	1	6,612	0.02%
2018/05/30	0	0.00	3	53.50	53.40	-3	6,441	-0.05%
2018/05/28	1	54.00	0	0.00	53.60	1	6,449	0.02%
2018/05/22	3	54.50	0	0.00	55.00	3	6,283	0.05%
2018/05/16	1	52.30	1	52.50	52.60	0	6,237	0.00%
2018/05/11	0	0.00	1	53.30	53.10	-1	6,128	-0.02%
2018/05/09	1	52.40	0	0.00	52.40	1	6,061	0.02%
2018/05/07	0	0.00	2.9	53.23	53.10	-2.9	5,960	-0.05%
2018/04/27	1	54.30	0	0.00	54.00	1	5,889	0.02%
2018/04/25	0	0.00	1	54.30	54.20	-1	5,973	-0.02%
2018/04/20	1	54.40	4	54.60	54.00	-3	6,073	-0.05%
2018/04/19	0	0.00	22	54.41	54.90	-22	6,037	-0.36%
2018/04/18	8	53.26	1	54.40	53.20	7	6,000	0.12%
2018/04/17	15	54.19	0	0.00	53.80	15	5,909	0.25%
2018/04/16	2	55.25	0	0.00	55.10	2	5,814	0.03%
2018/04/13	8	56.36	0	0.00	56.10	8	5,810	0.14%
2018/04/12	1	56.90	0	0.00	56.80	1	5,691	0.02%
2018/04/09	1	57.60	0	0.00	58.00	1	5,816	0.02%
2018/04/03	2	58.35	0	0.00	58.30	2	5,761	0.03%
2018/03/31	1	59.30	0	0.00	59.10	1	5,829	0.02%
2018/03/29	2	58.80	0	0.00	58.80	2	5,799	0.03%
2018/03/27	1	59.60	0	0.00	59.80	1	5,629	0.02%
2018/03/26	1	59.60	0	0.00	60.20	1	5,516	0.02%
2018/03/23	18	60.10	0	0.00	60.00	18	5,522	0.33%
2018/03/22	1	61.10	0	0.00	61.10	1	5,515	0.02%
2018/03/21	1	60.90	0	0.00	61.00	1	5,511	0.02%
2018/03/14	0	0.00	1	60.50	60.50	-1	5,814	-0.02%
2018/03/12	0	0.00	2	59.90	60.00	-2	6,021	-0.03%
2018/03/08	3	59.00	0	0.00	58.90	3	6,304	0.05%
2018/03/06	2	59.50	0	0.00	59.50	2	6,661	0.03%
2018/03/01	3	58.73	0	0.00	58.80	3	7,068	0.04%
2018/02/27	1	59.80	0	0.00	59.60	1	7,023	0.01%
2018/02/08	2	59.60	0	0.00	59.50	2	7,387	0.03%
2018/02/06	2	60.50	0	0.00	60.00	2	7,904	0.03%
2018/02/02	5	63.90	0	0.00	64.00	5	7,677	0.07%
2018/01/30	6	64.80	0	0.00	63.70	6	7,633	0.08%
2018/01/15	0	0.00	1	62.50	62.80	-1	7,075	-0.01%