廣達 (2382)-華南永昌-鶯歌券商分點個股進出

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
1998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－華南永昌-鶯歌券商分點個股進出

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

華南永昌-鶯歌券商分點個股進出
華南永昌-鶯歌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	1.7	259.38	1	257.50	257.50	0.7	41,660	0.00%
2024/04/25	16.7	256.61	5	254.90	255.50	11.7	42,404	0.03%
2024/04/24	0.1	258.39	14.1	255.51	260.50	-14	42,268	-0.03%
2024/04/23	3.1	234.56	10	236.90	237.00	-6.9	42,264	-0.02%
2024/04/22	15.1	233.44	14	231.82	230.00	1.1	42,290	0.00%
2024/04/19	15.4	242.33	9	243.11	241.50	6.4	42,480	0.02%
2024/04/18	12.9	250.66	5	251.10	250.50	7.9	42,755	0.02%
2024/04/17	12.7	252.88	4	253.25	254.50	8.6	42,926	0.02%
2024/04/16	12.1	252.24	8.1	256.74	249.50	4	42,631	0.01%
2024/04/15	28.4	263.64	29.1	263.08	261.00	-0.7	42,525	0.00%
2024/04/12	18.4	273.53	7.5	274.37	271.00	10.9	42,194	0.03%
2024/04/11	12.5	285.15	4	285.13	284.50	8.5	41,905	0.02%
2024/04/10	16.2	284.44	2.3	283.85	282.00	13.9	41,815	0.03%
2024/04/09	12.2	287.28	12.2	286.73	287.00	0	41,642	0.00%
2024/04/08	9.5	292.34	1	291.50	291.50	8.5	41,704	0.02%
2024/04/03	16.4	293.65	21	293.10	293.50	-4.7	41,887	-0.01%
2024/04/02	6.9	296.06	25.3	295.86	298.00	-18.4	41,317	-0.04%
2024/04/01	13.6	285.29	1.3	287.18	282.50	12.3	40,260	0.03%
2024/03/29	20.9	290.33	33.2	289.48	293.50	-12.3	39,443	-0.03%
2024/03/28	6.2	267.36	29.2	267.27	280.00	-23	37,594	-0.06%
2024/03/27	7	253.29	5.1	257.42	257.50	1.9	36,650	0.01%
2024/03/26	5.3	258.11	13.1	258.35	254.00	-7.8	37,417	-0.02%
2024/03/25	2	256.75	2	256.25	255.00	0	37,942	0.00%
2024/03/22	1	255.50	13.4	259.51	257.50	-12.4	38,520	-0.03%
2024/03/21	3.3	255.61	5	255.00	254.50	-1.7	38,256	0.00%
2024/03/20	25.2	253.49	14	250.61	249.00	11.2	38,219	0.03%
2024/03/19	8	255.38	7	257.50	257.00	1	37,796	0.00%
2024/03/18	36	259.14	13.5	254.67	255.00	22.6	37,643	0.06%
2024/03/15	2	251.75	16.4	255.77	257.50	-14.4	37,048	-0.04%
2024/03/14	12.1	246.16	12	245.92	243.50	0.1	36,248	0.00%
2024/03/13	8.3	251.82	14.2	250.56	250.50	-5.9	36,335	-0.02%
2024/03/12	4.1	254.49	19.4	253.76	254.50	-15.3	36,203	-0.04%
2024/03/11	8	248.75	32.1	247.62	249.50	-24.1	35,833	-0.07%
2024/03/08	4.6	242.12	25	241.72	241.50	-20.4	35,512	-0.06%
2024/03/07	4.4	244.25	1	240.50	240.50	3.4	35,529	0.01%
2024/03/06	0.2	245.34	5.2	245.29	246.50	-5	35,638	-0.01%
2024/03/05	5.1	244.99	6	243.58	245.00	-1	36,225	0.00%
2024/03/04	6.1	239.98	7.1	238.08	239.00	-1	36,395	0.00%
2024/03/01	4.1	235.05	4.1	236.75	237.00	0.1	36,524	0.00%
2024/02/29	14.8	231.82	0.1	233.64	232.00	14.7	36,927	0.04%
2024/02/27	5.2	233.73	7	235.28	232.50	-1.8	36,961	0.00%
2024/02/26	5	240.40	5	241.10	241.00	0	37,026	0.00%
2024/02/23	6.1	245.12	9	243.94	241.00	-2.9	37,456	-0.01%
2024/02/22	8.5	244.50	15	243.17	243.50	-6.5	37,689	-0.02%
2024/02/21	14.5	237.25	7	236.86	236.00	7.5	37,476	0.02%
2024/02/20	7.2	242.31	1.5	242.32	242.50	5.7	37,359	0.02%
2024/02/19	31.2	245.67	15.2	243.61	241.50	16	37,447	0.04%
2024/02/16	26.2	252.48	12	252.67	248.50	14.2	37,507	0.04%
2024/02/15	30.3	267.65	51.6	266.16	266.50	-21.4	36,674	-0.06%
2024/02/05	29.8	254.09	5.1	254.40	255.00	24.8	36,741	0.07%
2024/02/02	25.5	250.40	27.8	251.36	253.00	-2.3	36,663	-0.01%
2024/02/01	17.1	242.77	4.5	243.61	243.00	12.6	36,745	0.03%
2024/01/31	9.1	247.98	19	247.61	247.00	-9.9	37,348	-0.03%
2024/01/30	5	250.30	16.4	251.89	253.00	-11.4	37,198	-0.03%
2024/01/29	2	244.00	19.5	244.72	245.50	-17.5	37,025	-0.05%
2024/01/26	19.2	242.58	4.4	245.67	242.00	14.9	37,294	0.04%
2024/01/25	8.1	251.73	4.5	251.11	249.00	3.6	37,652	0.01%
2024/01/24	6.1	252.33	5.1	251.30	250.00	1	37,883	0.00%
2024/01/23	13	253.31	4.7	252.56	252.50	8.4	38,673	0.02%
2024/01/22	18.3	253.75	38.4	256.36	253.50	-20.1	38,397	-0.05%
2024/01/19	15	234.90	31.8	235.53	240.00	-16.8	37,353	-0.04%
2024/01/18	20.4	222.83	8	222.44	221.50	12.4	36,647	0.03%
2024/01/17	12	229.71	12.1	230.80	228.50	-0.1	36,773	0.00%
2024/01/16	6.3	227.02	5	227.70	228.00	1.3	36,950	0.00%
2024/01/15	9	229.89	8	230.01	226.50	1	37,286	0.00%
2024/01/12	13.3	224.74	45.9	228.89	231.00	-32.6	38,006	-0.09%
2024/01/11	16	222.81	24.6	223.26	224.00	-8.6	37,948	-0.02%
2024/01/10	5.3	216.60	5	217.60	218.00	0.3	38,855	0.00%
2024/01/09	12	216.75	12.1	222.33	216.00	-0.1	39,217	0.00%
2024/01/08	1.2	215.00	1	215.50	214.00	0.2	39,229	0.00%
2024/01/05	4.1	216.78	13.2	218.92	215.50	-9.1	40,263	-0.02%
2024/01/04	0	218.00	9.3	217.81	219.00	-9.3	40,867	-0.02%
2024/01/03	3.3	213.97	9.2	214.34	214.00	-5.9	41,715	-0.01%
2024/01/02	37.1	215.95	7.2	218.78	214.00	29.9	42,292	0.07%
2023/12/29	9.1	224.17	24.1	224.93	224.50	-15	42,257	-0.04%
2023/12/28	0	0.00	3	217.17	217.00	-3	42,155	-0.01%
2023/12/27	3.2	215.34	0	0.00	215.50	3.2	42,630	0.01%
2023/12/26	3.1	215.16	0.1	215.00	216.00	3	43,969	0.01%
2023/12/25	0.2	217.00	1.2	216.54	215.50	-1.1	45,127	0.00%
2023/12/22	6.2	216.72	7.2	216.42	215.00	-1	45,356	0.00%
2023/12/21	25.2	211.08	76.1	216.41	215.50	-50.9	45,488	-0.11%
2023/12/20	3.1	210.92	43.9	210.35	210.00	-40.8	45,034	-0.09%
2023/12/19	8	205.50	11	206.77	203.50	-3	44,692	-0.01%
2023/12/18	2.1	202.05	12.2	204.13	203.00	-10.1	44,686	-0.02%
2023/12/15	5	202.90	2.1	203.12	202.50	2.9	45,160	0.01%
2023/12/14	4	204.00	10.2	204.90	205.50	-6.2	45,308	-0.01%
2023/12/13	6	201.83	2	204.25	201.00	4	45,566	0.01%
2023/12/12	3	202.34	11	204.27	201.00	-8	45,871	-0.02%
2023/12/11	4	203.38	3	205.00	204.00	1	46,314	0.00%
2023/12/08	7.1	203.51	0	0.00	203.00	7.1	46,572	0.02%
2023/12/07	5	201.80	14.1	201.74	201.00	-9.1	47,016	-0.02%
2023/12/06	3	199.33	5.1	200.49	199.50	-2.1	48,189	0.00%
2023/12/05	7.4	194.14	2	194.75	195.00	5.4	48,621	0.01%
2023/12/04	3	200.00	3	198.67	197.50	0	48,704	0.00%
2023/12/01	17.4	199.42	5	200.30	200.00	12.4	49,043	0.03%
2023/11/30	3.2	198.61	7	202.57	203.00	-3.8	48,994	-0.01%
2023/11/29	5.1	199.81	8	200.50	201.00	-2.9	48,815	-0.01%
2023/11/28	5.1	196.30	3	197.00	197.00	2.1	49,137	0.00%
2023/11/27	84.7	196.87	4	197.25	196.50	80.7	49,772	0.16%
2023/11/24	14.1	201.15	5.5	201.50	203.50	8.6	49,837	0.02%
2023/11/23	21	205.40	5	205.90	203.50	16	50,221	0.03%
2023/11/22	19.2	209.86	7	208.57	208.50	12.2	51,248	0.02%
2023/11/21	7	217.21	17.3	217.48	217.50	-10.3	52,538	-0.02%
2023/11/20	3	211.50	2	212.50	212.00	1	54,396	0.00%
2023/11/17	4.1	209.24	3	210.17	208.50	1.1	55,046	0.00%
2023/11/16	7	208.14	6.1	211.57	208.50	0.9	56,500	0.00%
2023/11/15	4.1	210.98	6.1	215.62	209.00	-2	57,346	0.00%
2023/11/14	8.1	206.69	5	208.10	208.50	3.1	59,181	0.01%
2023/11/13	36.6	208.73	17	206.71	206.00	19.6	61,085	0.03%
2023/11/10	13	214.27	19	212.76	213.50	-6	62,131	-0.01%
2023/11/09	13	217.67	2.3	217.44	219.00	10.7	63,371	0.02%
2023/11/08	1	215.50	30.3	216.56	215.00	-29.3	65,202	-0.04%
2023/11/07	6.1	204.65	8	204.44	204.00	-1.9	65,861	0.00%
2023/11/06	6.1	203.66	3	204.67	205.50	3.1	67,393	0.00%
2023/11/03	7.4	201.57	4	200.87	200.00	3.4	68,690	0.00%
2023/11/02	12	201.54	12	201.96	201.00	0	70,203	0.00%
2023/11/01	12	190.04	5.1	190.49	191.00	7	71,524	0.01%
2023/10/31	15.3	199.24	13	194.08	189.00	2.3	73,097	0.00%
2023/10/30	4	205.50	1	206.00	206.00	3	74,682	0.00%
2023/10/27	10	203.50	21	203.50	203.00	-11	76,422	-0.01%
2023/10/26	14	203.21	10	203.15	202.50	4	77,922	0.01%
2023/10/25	5.1	210.45	16	210.69	210.50	-10.9	78,753	-0.01%
2023/10/24	14	205.11	22	205.73	209.00	-8	79,765	-0.01%
2023/10/23	6.2	203.29	4	203.75	200.50	2.2	80,983	0.00%
2023/10/20	18.2	202.26	27	201.85	204.50	-8.8	82,915	-0.01%
2023/10/19	11.1	208.22	11.2	207.98	208.50	-0.1	83,516	0.00%
2023/10/18	24.8	211.49	11	211.59	209.50	13.8	84,971	0.02%
2023/10/17	5.2	221.53	5.3	224.81	221.50	-0.1	85,014	0.00%
2023/10/16	15	222.67	2	221.50	221.50	13	85,546	0.02%
2023/10/13	31	229.98	10.3	224.61	226.00	20.8	86,697	0.02%
2023/10/12	19	239.21	11.2	239.42	238.00	7.8	86,393	0.01%
2023/10/11	15.4	248.45	12.6	250.10	238.00	2.8	87,840	0.00%
2023/10/06	6.5	254.20	22.1	254.74	254.50	-15.7	88,426	-0.02%
2023/10/05	6.1	251.07	7.7	249.69	249.50	-1.6	89,090	0.00%
2023/10/04	21.1	247.90	9	247.33	250.50	12.1	89,611	0.01%
2023/10/03	33.8	254.81	26	249.96	248.50	7.8	89,389	0.01%
2023/10/02	10.4	254.76	26.6	254.28	254.50	-16.2	89,443	-0.02%
2023/09/28	35	240.14	109.2	238.59	239.50	-74.2	88,794	-0.08%	大賣/
2023/09/27	12	224.88	24.3	225.83	230.00	-12.3	88,251	-0.01%
2023/09/26	15.1	225.53	9.1	226.52	221.50	6	89,321	0.01%
2023/09/25	17	226.44	10	225.70	226.00	7	89,730	0.01%
2023/09/22	17.2	223.61	22.4	222.13	227.50	-5.1	90,057	-0.01%
2023/09/21	21.1	217.51	15.2	216.86	219.00	5.9	89,695	0.01%
2023/09/20	7	220.43	11.2	223.08	218.50	-4.2	89,452	0.00%
2023/09/19	14.4	221.73	6.2	222.25	219.00	8.3	89,328	0.01%
2023/09/18	16.9	223.45	1	222.00	222.50	15.9	89,526	0.02%
2023/09/15	19.1	236.42	5	236.10	233.00	14	89,805	0.02%
2023/09/14	10	233.95	7.3	235.10	235.00	2.7	90,100	0.00%
2023/09/13	7	225.93	8	225.94	228.50	-1	89,894	0.00%
2023/09/12	12.2	225.25	3	226.17	224.00	9.2	90,275	0.01%
2023/09/11	96.6	226.69	64	231.03	228.00	32.6	90,321	0.04%
2023/09/08	15.1	246.54	6	247.75	242.00	9.1	89,396	0.01%
2023/09/07	5.1	250.22	6.2	250.05	252.00	-1.2	89,743	0.00%
2023/09/06	3	250.00	11.2	250.92	254.00	-8.2	90,599	-0.01%
2023/09/05	7	244.00	16	243.44	245.00	-9	91,085	-0.01%
2023/09/04	11.2	241.53	8	243.94	246.00	3.2	91,314	0.00%
2023/09/01	6.1	246.05	5	249.70	240.50	1.1	91,706	0.00%
2023/08/31	9	244.22	14.1	250.82	253.50	-5.1	91,236	-0.01%
2023/08/30	6.4	251.07	8	250.63	248.50	-1.6	90,591	0.00%
2023/08/29	7	243.79	9	243.50	244.50	-2	90,942	0.00%
2023/08/28	29.5	236.33	21	237.40	238.00	8.5	90,549	0.01%
2023/08/25	23.1	247.31	21	247.14	244.00	2.1	89,971	0.00%
2023/08/24	43.7	272.30	31.1	273.53	262.50	12.6	89,193	0.01%
2023/08/23	8	256.63	8.1	259.38	262.00	0	87,260	0.00%
2023/08/22	20	262.53	21	261.71	258.50	-1	87,016	0.00%
2023/08/21	17.1	255.88	8	254.56	250.50	9	85,971	0.01%
2023/08/18	26.1	261.95	13.4	262.42	256.00	12.8	84,870	0.02%
2023/08/17	22.4	270.66	30.5	272.75	272.50	-8.1	82,775	-0.01%
2023/08/16	24	256.43	37.3	256.87	270.00	-13.3	80,862	-0.02%
2023/08/15	35.3	250.74	38.2	249.87	246.50	-2.9	79,538	0.00%
2023/08/14	33	235.18	50.4	235.02	239.00	-17.4	78,326	-0.02%
2023/08/11	16.1	220.66	27.3	220.93	223.50	-11.2	76,339	-0.01%
2023/08/10	33.5	215.27	26.3	213.59	210.50	7.2	75,438	0.01%
2023/08/09	34	236.33	35	236.17	233.50	-1	74,419	0.00%
2023/08/08	46.2	241.75	30.4	240.43	240.00	15.8	73,812	0.02%
2023/08/07	35.1	230.55	28.1	234.11	242.00	7	71,937	0.01%
2023/08/04	19.3	217.62	33	218.50	220.00	-13.7	69,993	-0.02%
2023/08/02	34.6	224.22	32.5	218.40	213.50	2.1	67,966	0.00%
2023/08/01	37	232.51	49.7	229.43	237.00	-12.7	65,423	-0.02%
2023/07/31	69.2	260.98	34	242.96	238.50	35.2	63,535	0.06%
2023/07/28	40.3	261.02	56.4	261.35	264.50	-16	61,693	-0.03%
2023/07/27	56.2	262.17	40.1	257.95	252.50	16.1	60,469	0.03%
2023/07/26	53.6	252.44	35	255.04	258.50	18.6	59,344	0.03%
2023/07/25	52.5	258.11	21.2	258.69	248.50	31.3	57,365	0.05%
2023/07/24	61.6	240.84	84.4	240.29	248.50	-22.8	54,899	-0.04%
2023/07/21	48.8	213.56	43.1	217.59	226.00	5.7	53,038	0.01%
2023/07/20	32.5	202.14	51.9	204.86	211.00	-19.4	50,949	-0.04%
2023/07/19	41.1	204.69	50.2	202.92	198.00	-9	49,580	-0.02%
2023/07/18	41.1	203.27	50	200.76	201.50	-8.9	48,483	-0.02%
2023/07/17	46.1	198.55	20.1	197.00	196.00	26	46,854	0.06%
2023/07/14	82.2	200.45	73.8	198.45	198.00	8.4	46,301	0.02%
2023/07/13	41.3	197.89	26.1	200.24	195.00	15.1	43,961	0.03%
2023/07/12	37.2	181.18	50.2	181.54	187.50	-13	42,336	-0.03%
2023/07/11	10	170.40	27.2	171.03	173.00	-17.2	41,377	-0.04%
2023/07/10	15	162.67	13	162.35	162.50	2	40,607	0.00%
2023/07/07	27.5	163.46	13	161.58	160.50	14.5	40,324	0.04%
2023/07/06	33.6	168.35	26	166.08	165.00	7.6	39,670	0.02%
2023/07/05	20	165.63	10	167.85	169.50	10	38,862	0.03%
2023/07/04	30	166.76	40	168.55	170.50	-10	38,150	-0.03%
2023/07/03	15	158.63	10	160.35	160.50	5	36,644	0.01%
2023/06/30	25	151.06	18	150.22	152.00	7	35,650	0.02%
2023/06/29	11	145.55	12	145.63	146.50	-1	34,853	0.00%
2023/06/28	20	145.60	23	144.65	144.00	-3	34,515	-0.01%
2023/06/27	35.2	140.23	39	140.82	141.50	-3.8	34,041	-0.01%
2023/06/26	22.1	145.96	5	146.41	146.50	17.1	33,402	0.05%
2023/06/21	17.1	150.80	25	151.52	151.50	-8	32,802	-0.02%
2023/06/20	9.2	145.57	8	145.38	145.00	1.2	31,932	0.00%
2023/06/19	5.1	148.65	4	149.38	150.00	1.1	31,097	0.00%
2023/06/16	7	146.21	6	147.25	149.00	1	30,599	0.00%
2023/06/15	12	146.42	15.1	146.60	147.00	-3.1	29,704	-0.01%
2023/06/14	30	139.35	18	138.17	140.00	12	28,915	0.04%
2023/06/13	15	134.93	16	136.56	138.00	-1	28,425	0.00%
2023/06/12	38	131.34	17.5	131.96	129.00	20.5	27,351	0.07%
2023/06/09	9	130.78	23.1	130.17	131.50	-14	26,069	-0.05%
2023/06/08	7	121.50	3.5	121.36	120.00	3.5	24,925	0.01%
2023/06/07	6.1	122.02	13.1	124.30	125.00	-7.1	24,375	-0.03%
2023/06/06	2	117.00	6.1	118.17	118.50	-4.1	23,329	-0.02%
2023/06/05	6	117.75	0	0.00	117.00	6	22,912	0.03%
2023/06/02	14	118.18	30.1	118.55	118.00	-16.1	22,448	-0.07%
2023/06/01	3	114.33	5	114.50	115.00	-2	21,303	-0.01%
2023/05/31	12	114.96	10.5	117.86	116.50	1.5	20,850	0.01%
2023/05/30	26.1	116.19	12	115.96	115.00	14	19,902	0.07%
2023/05/29	4	114.25	16	114.00	114.00	-12	18,759	-0.06%
2023/05/26	7	116.50	23.3	116.03	115.50	-16.3	18,208	-0.09%
2023/05/25	20.8	112.97	4	112.25	113.50	16.8	17,433	0.10%
2023/05/24	3	105.50	3	106.50	105.50	0	16,667	0.00%
2023/05/23	1.1	105.45	3	105.67	107.00	-1.9	16,366	-0.01%
2023/05/22	1.1	106.00	1	105.50	106.00	0.1	15,908	0.00%
2023/05/19	2	108.98	9.4	107.41	109.00	-7.3	15,394	-0.05%
2023/05/18	0	0.00	13.3	102.58	102.50	-13.3	14,591	-0.09%
2023/05/17	4	99.82	4	100.50	100.50	0	14,096	0.00%
2023/05/16	1.1	99.45	6.2	100.84	101.00	-5.2	13,567	-0.04%
2023/05/15	30	101.37	2	98.79	97.60	28	12,703	0.22%
2023/05/12	0	97.89	17	100.04	101.50	-17	11,907	-0.14%
2023/05/11	0	0.00	2	92.85	92.30	-2	10,758	-0.02%
2023/05/09	0	0.00	3	92.20	91.80	-3	10,482	-0.03%
2023/05/08	0	0.00	13.2	90.82	90.40	-13.2	10,272	-0.13%
2023/05/05	1	89.01	0	0.00	89.60	1	10,114	0.01%
2023/05/03	0	0.00	1	88.80	89.30	-1	9,740	-0.01%
2023/05/02	0	0.00	38.5	89.36	89.60	-38.5	9,567	-0.40%
2023/04/28	0	0.00	1	86.20	85.90	-1	9,161	-0.01%
2023/04/27	0	0.00	2	84.25	85.30	-2	9,114	-0.02%
2023/04/26	1	82.80	0	0.00	83.10	1	9,007	0.01%
2023/04/25	5	83.48	1	83.30	83.70	4	8,884	0.05%
2023/04/24	0	0.00	2	85.00	85.00	-2	8,765	-0.02%
2023/04/21	2	83.80	20	84.00	84.30	-18	8,678	-0.21%
2023/04/20	11	86.05	0	0.00	85.50	11	8,588	0.13%
2023/04/19	11	84.63	20.2	86.67	86.00	-9.2	8,544	-0.11%
2023/04/18	20	81.96	2	81.90	82.60	18	8,126	0.22%
2023/04/17	7.2	81.12	0.3	81.00	81.30	6.9	8,029	0.09%
2023/04/14	7	81.67	1	81.80	81.80	6	7,858	0.08%
2023/04/13	3	89.43	6	89.03	89.30	-3	7,331	-0.04%
2023/04/12	2	89.90	0	0.00	90.90	2	7,028	0.03%
2023/04/11	2	90.20	4	90.15	90.60	-2	6,814	-0.03%
2023/04/10	0	0.00	1	90.00	89.90	-1	6,702	-0.01%
2023/04/07	9	89.79	0	0.00	89.80	9	6,592	0.14%
2023/03/31	0	0.00	21	89.67	89.10	-21	6,340	-0.33%
2023/03/30	4	88.88	6	88.75	89.00	-2	6,513	-0.03%
2023/03/29	0	0.00	1	87.50	88.00	-1	6,808	-0.01%
2023/03/28	21	87.50	0	0.00	87.30	21	7,121	0.29%
2023/03/27	1	87.20	0	0.00	87.50	1	7,343	0.01%
2023/03/24	0	0.00	3	86.73	87.50	-3	7,684	-0.04%
2023/03/21	1	83.40	1	84.20	83.80	0	7,359	0.00%
2023/03/16	0	0.00	29	83.00	82.80	-29	7,259	-0.40%
2023/03/15	1	81.10	0	0.00	81.30	1	7,155	0.01%
2023/03/14	6	81.40	1	81.40	81.20	5	7,198	0.07%
2023/03/13	12	82.15	1	82.20	81.60	11	7,218	0.15%
2023/03/10	1	81.30	0	0.00	81.50	1	7,185	0.01%
2023/03/08	0	0.00	1	81.90	81.90	-1	7,217	-0.01%
2023/03/07	6	81.90	0	0.00	82.00	6	7,217	0.08%
2023/03/02	0	0.00	1	80.50	80.50	-1	7,327	-0.01%
2023/03/01	0	0.00	0	79.80	79.80	0	7,324	0.00%
2023/02/24	0	0.00	1	80.60	80.10	-1	7,308	-0.01%
2023/02/23	1	79.90	1.1	80.07	80.10	-0.1	7,209	0.00%
2023/02/22	3	78.70	0	0.00	79.20	3	7,261	0.04%
2023/02/20	0	0.00	1	79.20	79.60	-1	7,424	-0.01%
2023/02/17	0.1	78.60	0	0.00	78.90	0.1	7,543	0.00%
2023/02/16	1	78.90	0	0.00	78.90	1	7,849	0.01%
2023/02/15	0	0.00	1	78.90	78.50	-1	7,964	-0.01%
2023/02/14	1	79.00	6	78.63	78.80	-5	7,991	-0.06%
2023/02/13	0	0.00	5	78.16	77.70	-5	8,026	-0.06%
2023/02/10	0	0.00	1	78.00	77.60	-1	8,106	-0.01%
2023/02/09	0	0.00	1	77.70	77.50	-1	8,126	-0.01%
2023/02/08	0	0.00	1	78.00	77.50	-1	8,176	-0.01%
2023/02/07	0	0.00	1	77.00	77.80	-1	8,180	-0.01%
2023/02/06	0	0.00	1.2	77.00	76.40	-1.2	8,210	-0.01%
2023/02/02	0	0.00	1	76.10	76.50	-1	8,302	-0.01%
2023/02/01	0.1	75.90	0	0.00	75.90	0.1	8,287	0.00%
2023/01/31	1	75.20	0	0.00	74.70	1	8,321	0.01%
2023/01/30	0	0.00	1	76.10	76.30	-1	8,268	-0.01%
2023/01/17	0	0.00	6	74.57	75.00	-6	8,206	-0.07%
2023/01/16	0	0.00	1	74.30	74.10	-1	8,183	-0.01%
2023/01/09	0	0.00	2	73.05	73.60	-2	8,609	-0.02%
2023/01/06	1	71.70	0	0.00	71.80	1	8,552	0.01%
2023/01/05	1	72.40	2	72.50	71.20	-1	8,603	-0.01%
2023/01/04	0	0.00	2	72.50	72.10	-2	8,605	-0.02%
2023/01/03	3	72.27	0	0.00	72.10	3	8,695	0.03%
2022/12/30	0	0.00	6	72.40	72.30	-6	8,663	-0.07%
2022/12/29	0	0.00	3	71.60	71.70	-3	8,696	-0.03%
2022/12/28	1	71.30	0	0.00	71.80	1	8,716	0.01%
2022/12/27	0	0.00	1	71.70	71.70	-1	8,751	-0.01%
2022/12/20	1	70.00	0	0.00	70.20	1	8,334	0.01%
2022/12/19	5	72.00	0	0.00	72.40	5	8,000	0.06%
2022/12/16	3	71.07	0	0.00	72.00	3	7,698	0.04%
2022/12/13	0	0.00	1	72.00	72.10	-1	7,502	-0.01%
2022/12/12	1	71.60	0	0.00	72.50	1	7,526	0.01%
2022/12/09	5	72.50	0	0.00	72.50	5	7,653	0.07%
2022/12/06	0	0.00	10	72.50	72.50	-10	7,730	-0.13%
2022/12/01	1	72.10	0	0.00	72.20	1	7,641	0.01%
2022/11/30	0.2	72.00	0	0.00	71.60	0.2	7,637	0.00%
2022/11/28	1	70.50	0	0.00	70.50	1	7,622	0.01%
2022/11/22	0	0.00	0.3	70.20	70.60	-0.3	7,590	0.00%
2022/11/18	10	71.50	0	0.00	71.50	10	7,580	0.13%
2022/11/16	0.3	71.80	0	0.00	71.30	0.3	7,410	0.00%
2022/11/15	2	72.40	0	0.00	72.40	2	7,344	0.03%
2022/11/14	0	0.00	2	73.15	73.00	-2	7,264	-0.03%
2022/11/11	0	0.00	13	70.03	70.50	-13	7,022	-0.19%
2022/11/10	1	67.80	0	0.00	68.10	1	6,978	0.01%
2022/11/09	0	0.00	2.1	68.93	69.10	-2.1	7,106	-0.03%
2022/11/08	1	68.10	2	68.80	68.10	-1	7,302	-0.01%
2022/11/07	2.1	67.42	0	0.00	67.90	2.1	7,224	0.03%
2022/11/04	8	66.55	0	0.00	66.70	8	7,204	0.11%
2022/11/01	2	67.00	0	0.00	67.00	2	7,129	0.03%
2022/10/28	1	67.70	0	0.00	67.70	1	7,089	0.01%
2022/10/27	0	0.00	1.2	68.48	68.10	-1.2	7,145	-0.02%
2022/10/26	2.1	68.17	0	0.00	68.30	2.1	7,178	0.03%
2022/10/25	0	0.00	0.1	68.90	68.80	-0.1	7,310	0.00%
2022/10/21	1	69.40	0	0.00	68.80	1	7,461	0.01%
2022/10/20	1	69.50	0	0.00	70.00	1	7,496	0.01%
2022/10/19	2	71.00	1	71.40	70.60	1	7,375	0.01%
2022/10/18	3	70.50	0	0.00	70.70	3	7,313	0.04%
2022/10/17	1	71.10	0	0.00	71.30	1	7,241	0.01%
2022/10/14	5	72.42	0	0.00	72.50	5	7,234	0.07%
2022/10/13	0	0.00	2	72.60	72.50	-2	7,278	-0.03%
2022/10/11	2.1	73.21	0	0.00	73.00	2.1	7,327	0.03%
2022/10/07	2.1	75.42	0	0.00	74.80	2.1	7,235	0.03%
2022/10/05	1.3	76.57	1	76.70	76.20	0.3	7,215	0.00%
2022/10/04	0	0.00	1	75.80	76.20	-1	7,217	-0.01%
2022/10/03	6	75.07	0	0.00	74.20	6	7,175	0.08%
2022/09/30	0	0.00	1	78.20	77.00	-1	7,246	-0.01%
2022/09/29	1	77.30	0	0.00	78.20	1	7,265	0.01%
2022/09/28	1	76.80	0	0.00	77.70	1	7,308	0.01%
2022/09/23	3	77.50	1	77.30	77.30	2	7,303	0.03%
2022/09/22	4	76.98	0	0.00	79.00	4	7,377	0.05%
2022/09/21	2	78.80	0	0.00	78.60	2	7,331	0.03%
2022/09/19	0	0.00	1	80.00	79.70	-1	7,159	-0.01%
2022/09/16	1	79.10	0	0.00	79.50	1	7,106	0.01%
2022/09/15	2	78.65	1	79.60	79.60	1	7,002	0.01%
2022/09/14	1	79.30	1	79.30	79.20	0	6,959	0.00%
2022/09/13	0.3	80.60	0	0.00	80.70	0.3	6,946	0.00%
2022/09/08	0.2	79.60	7	79.50	79.80	-6.8	6,982	-0.10%
2022/09/05	0	0.00	1	79.10	79.20	-1	6,969	-0.01%
2022/08/30	0	0.00	2	78.20	78.60	-2	6,873	-0.03%
2022/08/29	0	0.00	0.3	78.60	78.30	-0.3	6,888	0.00%
2022/08/17	4.1	77.88	0	0.00	77.80	4.1	7,122	0.06%
2022/08/16	0	0.00	1	78.10	78.40	-1	7,123	-0.01%
2022/08/15	3	78.10	0	0.00	77.80	3	7,028	0.04%
2022/08/10	0	0.00	1	81.00	81.50	-1	7,124	-0.01%
2022/08/08	0	0.00	1	79.00	79.70	-1	7,586	-0.01%
2022/08/01	3	77.40	5	78.80	78.40	-2	7,546	-0.03%
2022/07/29	0	0.00	1	84.40	84.60	-1	7,400	-0.01%
2022/07/28	0	0.00	1	84.00	84.40	-1	7,262	-0.01%
2022/07/21	0	0.00	4	83.63	83.70	-4	7,118	-0.06%
2022/07/20	0	0.00	1	81.90	81.10	-1	7,113	-0.01%
2022/07/19	0	0.00	1	82.00	81.10	-1	7,122	-0.01%
2022/07/15	0	0.00	1	80.20	79.70	-1	7,198	-0.01%
2022/07/14	0	0.00	1	79.50	80.30	-1	7,338	-0.01%
2022/07/13	1	79.20	0.5	78.80	79.20	0.5	7,323	0.01%
2022/07/11	0	0.00	0.2	77.40	78.00	-0.2	7,300	0.00%
2022/07/08	9	76.24	0	0.00	76.20	9	7,356	0.12%
2022/07/06	1.6	76.11	0.1	78.90	75.00	1.5	7,233	0.02%
2022/07/05	1	79.50	0	0.00	79.50	1	7,190	0.01%
2022/06/30	0.1	80.00	1	80.20	79.80	-0.9	7,404	-0.01%
2022/06/29	2	80.10	2	80.20	80.10	0	7,549	0.00%
2022/06/28	0	0.00	3	81.50	80.90	-3	7,659	-0.04%
2022/06/27	0	0.00	2	80.90	80.80	-2	7,836	-0.03%
2022/06/20	1.1	78.99	0	0.00	78.90	1.1	7,806	0.01%
2022/06/16	0	0.00	1	80.70	79.80	-1	7,752	-0.01%
2022/06/14	0	0.00	10	79.99	79.90	-10	7,954	-0.13%
2022/06/09	0	0.00	1	80.50	80.60	-1	8,023	-0.01%
2022/06/07	1	79.30	0	0.00	80.00	1	8,126	0.01%
2022/06/06	0.1	79.90	0	0.00	79.60	0.1	8,208	0.00%
2022/06/02	1	79.00	1	79.90	79.10	0	8,344	0.00%
2022/05/31	0	0.00	2	79.40	79.60	-2	8,436	-0.02%
2022/05/30	0	0.00	2	78.90	79.10	-2	8,301	-0.02%
2022/05/27	3	77.40	0	0.00	77.20	3	8,252	0.04%
2022/05/26	1	76.80	0	0.00	76.70	1	8,252	0.01%
2022/05/24	1	75.00	0	0.00	75.00	1	8,479	0.01%
2022/05/23	1	75.30	0	0.00	75.50	1	8,400	0.01%
2022/05/19	4	74.30	4	74.33	75.10	0	8,312	0.00%
2022/05/18	1	74.90	0	0.00	75.70	1	8,208	0.01%
2022/05/17	8	75.46	0	0.00	75.40	8	8,051	0.10%
2022/05/16	16	77.19	0	0.00	76.40	16	7,882	0.20%
2022/05/13	1	81.40	0	0.00	82.10	1	7,582	0.01%
2022/05/12	1	82.50	0	0.00	82.10	1	7,552	0.01%
2022/05/10	0.1	83.60	0	0.00	83.60	0.1	7,542	0.00%
2022/05/05	5	85.90	0	0.00	85.50	5	7,688	0.07%
2022/04/29	0	0.00	2	84.00	83.80	-2	7,810	-0.03%
2022/04/28	3	82.60	0	0.00	82.90	3	7,907	0.04%
2022/04/27	3	83.50	0	0.00	83.00	3	7,975	0.04%
2022/04/26	2	83.00	0	0.00	83.90	2	8,007	0.02%
2022/04/22	1	84.50	0	0.00	84.50	1	7,911	0.01%
2022/04/21	3	85.27	0	0.00	84.60	3	7,849	0.04%
2022/04/20	4	84.55	0	0.00	85.80	4	7,859	0.05%
2022/04/19	2	85.05	1	85.50	85.00	1	7,715	0.01%
2022/04/14	1	86.00	0	0.00	85.60	1	7,872	0.01%
2022/04/12	5	85.70	0	0.00	85.70	5	7,863	0.06%
2022/04/11	2	85.95	0	0.00	85.60	2	7,899	0.03%
2022/04/08	5	85.60	0	0.00	85.90	5	7,892	0.06%
2022/04/06	1	86.60	0	0.00	87.00	1	7,908	0.01%
2022/04/01	8.2	86.41	1	86.50	86.50	7.2	8,054	0.09%
2022/03/31	10	88.71	0.2	89.00	88.30	9.8	7,848	0.12%
2022/03/30	2	89.90	0.1	90.10	89.60	1.9	7,671	0.02%
2022/03/29	1	90.90	0	0.00	91.30	1	7,505	0.01%
2022/03/28	1	91.00	0	0.00	91.80	1	7,499	0.01%
2022/03/24	2	91.65	0	0.00	91.80	2	7,619	0.03%
2022/03/22	1	91.00	0	0.00	91.40	1	7,769	0.01%
2022/03/21	1	92.50	0	0.00	92.00	1	7,743	0.01%
2022/03/18	0	0.00	3	92.40	92.50	-3	7,772	-0.04%
2022/03/17	4	92.30	0	0.00	92.40	4	7,714	0.05%
2022/03/11	0	0.00	1	92.20	92.00	-1	7,628	-0.01%
2022/03/10	0	0.00	3	92.27	92.60	-3	7,640	-0.04%
2022/03/09	1	89.10	0	0.00	89.10	1	7,563	0.01%
2022/03/08	4	89.18	1	89.90	89.60	3	7,500	0.04%
2022/03/07	0	0.00	0.1	90.50	90.90	-0.1	7,381	0.00%
2022/03/03	0.2	93.50	0	0.00	93.60	0.2	7,410	0.00%
2022/03/01	0	0.00	5	94.20	93.80	-5	7,400	-0.07%
2022/02/25	2	92.00	2	92.90	92.90	0	7,351	0.00%
2022/02/24	9	92.04	0	0.00	91.90	9	7,291	0.12%
2022/02/22	1	93.20	0	0.00	94.80	1	7,251	0.01%
2022/02/16	0	0.00	1	93.30	93.40	-1	7,718	-0.01%
2022/02/14	2	91.95	0	0.00	92.60	2	7,744	0.03%
2022/02/10	0	0.00	1	95.80	95.00	-1	7,888	-0.01%
2022/02/09	0	0.00	7	94.83	95.70	-7	7,903	-0.09%
2022/02/08	0	0.00	5	94.20	94.20	-5	7,810	-0.06%
2022/02/07	0	0.00	1	93.10	93.70	-1	7,801	-0.01%
2022/01/25	1.3	92.12	0	0.00	93.00	1.3	7,756	0.02%
2022/01/24	0	0.00	4	92.90	94.00	-4	7,671	-0.05%
2022/01/21	1	91.90	2	92.00	92.90	-1	7,617	-0.01%
2022/01/19	6	92.90	0	0.00	93.40	6	7,398	0.08%
2022/01/18	0	0.00	2.1	93.12	93.40	-2.1	7,371	-0.03%
2022/01/17	5	91.70	0	0.00	91.90	5	7,275	0.07%
2022/01/14	2	91.50	5.5	92.42	92.50	-3.5	7,282	-0.05%
2022/01/13	0.1	92.20	1	93.00	92.20	-0.9	7,243	-0.01%
2022/01/12	4	91.90	0.5	91.90	91.90	3.5	7,196	0.05%
2022/01/11	1	91.30	0	0.00	92.10	1	7,183	0.01%
2022/01/10	1	91.90	0	0.00	92.50	1	7,108	0.01%
2022/01/04	0	0.00	3	93.43	93.50	-3	6,997	-0.04%
2022/01/03	2	94.45	0.5	93.50	93.70	1.5	6,912	0.02%
2021/12/30	0	0.00	1	95.10	94.70	-1	6,892	-0.01%
2021/12/29	2	95.10	4	94.50	94.60	-2	6,822	-0.03%
2021/12/28	2	93.45	4.7	94.10	94.70	-2.7	6,688	-0.04%
2021/12/27	0	0.00	1	90.90	91.40	-1	6,417	-0.02%
2021/12/24	0	0.00	20	90.49	90.50	-20	6,430	-0.31%
2021/12/23	1	90.20	2	89.80	90.30	-1	6,459	-0.02%
2021/12/22	0	0.00	1	90.00	90.00	-1	6,490	-0.02%
2021/12/21	0	0.00	2.9	89.15	89.30	-2.9	6,476	-0.04%
2021/12/16	0	0.00	4	90.00	90.10	-4	6,493	-0.06%
2021/12/15	0	0.00	0	88.80	88.80	0	6,545	0.00%
2021/12/13	1	89.00	0	0.00	88.70	1	6,598	0.02%
2021/12/10	1	89.10	0	0.00	89.30	1	6,574	0.02%
2021/12/09	2	88.50	2	88.75	89.00	0	6,519	0.00%
2021/12/06	1	87.90	0	0.00	87.30	1	6,462	0.02%
2021/12/03	4	88.38	22	88.39	87.80	-18	6,465	-0.28%
2021/12/02	1	86.80	0	0.00	87.90	1	6,415	0.02%
2021/12/01	0	87.20	1	87.00	87.90	-1	6,352	-0.02%
2021/11/30	1	87.40	2	86.80	85.90	-1	6,298	-0.02%
2021/11/29	0	0.00	2	86.15	86.60	-2	6,121	-0.03%
2021/11/26	2	86.85	0	0.00	86.60	2	6,109	0.03%
2021/11/24	1	86.80	0	0.00	87.00	1	6,214	0.02%
2021/11/23	1	87.50	0	0.00	87.60	1	6,215	0.02%
2021/11/19	4	86.90	11	87.15	86.90	-7	6,152	-0.11%
2021/11/18	3	88.03	0	0.00	88.30	3	6,090	0.05%
2021/11/17	1	87.50	1	88.10	88.50	0	6,087	0.00%
2021/11/16	0	0.00	15	88.11	88.60	-15	6,057	-0.25%
2021/11/15	10	85.70	4.2	86.00	86.00	5.8	5,885	0.10%
2021/11/12	0	0.00	1	83.30	83.00	-1	5,764	-0.02%
2021/11/11	0	0.00	1	82.80	82.50	-1	5,807	-0.02%
2021/11/10	4	82.65	5.1	82.65	82.80	-1.1	5,945	-0.02%
2021/11/09	0	0.00	1	81.30	81.10	-1	5,960	-0.02%
2021/11/08	0	0.00	2	81.40	81.50	-2	5,963	-0.03%
2021/11/05	0.8	79.60	0	0.00	80.00	0.8	5,955	0.01%
2021/11/03	1	79.10	0	0.00	79.10	1	5,985	0.02%
2021/11/02	0	0.00	4	79.20	79.20	-4	6,033	-0.07%
2021/10/26	2	79.10	0	0.00	79.20	2	6,656	0.03%
2021/10/25	1	78.20	0	0.00	77.90	1	6,709	0.01%
2021/10/22	0	78.30	0	0.00	78.30	0	6,850	0.00%
2021/10/19	0	0.00	0.3	79.03	79.40	-0.3	7,685	0.00%
2021/10/18	0	0.00	1	79.20	78.90	-1	7,828	-0.01%
2021/10/15	1.1	78.60	0	0.00	78.40	1.1	7,969	0.01%
2021/10/14	0	0.00	1	78.70	78.90	-1	8,014	-0.01%
2021/10/13	0	0.00	1	77.80	77.40	-1	8,055	-0.01%
2021/10/12	1	76.90	1	76.80	76.90	0	8,120	0.00%
2021/10/08	0.2	78.51	0.1	78.50	78.50	0.1	8,193	0.00%
2021/10/07	0	0.00	2	78.70	78.10	-2	8,317	-0.02%
2021/10/06	0	0.00	2	77.30	77.50	-2	8,332	-0.02%
2021/10/05	0.1	77.10	0	0.00	77.10	0.1	8,422	0.00%
2021/10/04	1	77.40	0	0.00	77.30	1	8,509	0.01%
2021/10/01	1	77.00	1	76.90	77.00	0	8,569	0.00%
2021/09/29	4	76.50	0	0.00	76.70	4	8,640	0.05%
2021/09/28	1	77.60	0	0.00	77.50	1	8,704	0.01%
2021/09/24	2.2	78.51	0	0.00	78.40	2.2	8,891	0.02%
2021/09/23	0	0.00	5	79.50	79.50	-5	8,853	-0.06%
2021/09/22	0	76.40	2	77.65	78.40	-2	8,773	-0.02%
2021/09/17	0.2	77.60	2	77.10	77.90	-1.8	8,694	-0.02%
2021/09/14	0.1	75.90	1	75.30	75.70	-0.9	8,897	-0.01%
2021/09/10	1	75.20	0	0.00	74.90	1	9,193	0.01%
2021/09/07	0	76.90	0	0.00	76.90	0	9,584	0.00%
2021/09/06	0.1	77.60	1	77.60	76.80	-0.9	9,718	-0.01%
2021/09/03	0.1	77.50	0	0.00	77.40	0.1	9,797	0.00%
2021/09/02	0	77.40	0	0.00	77.10	0	9,933	0.00%
2021/09/01	7	78.10	0	0.00	78.00	7	10,141	0.07%
2021/08/31	0	0.00	1	77.70	78.40	-1	10,194	-0.01%
2021/08/30	0	0.00	0.2	77.10	77.50	-0.2	10,180	0.00%
2021/08/23	1	76.00	0	0.00	75.90	1	10,719	0.01%
2021/08/20	0	0.00	2	76.10	75.60	-2	10,840	-0.02%
2021/08/19	1.1	74.34	0	0.00	74.90	1.1	11,356	0.01%
2021/08/17	1	73.30	0	0.00	73.70	1	11,478	0.01%
2021/08/16	0	0.00	1	73.00	73.20	-1	11,444	-0.01%
2021/08/13	2	73.80	10	73.50	73.70	-8	11,420	-0.07%
2021/08/12	0.1	76.28	1	75.90	76.00	-0.9	11,377	-0.01%
2021/08/11	1.1	76.35	2	76.70	76.40	-0.9	11,433	-0.01%
2021/08/09	0	77.40	0	0.00	77.50	0	11,738	0.00%
2021/08/05	3.2	76.51	0	0.00	76.40	3.2	12,015	0.03%
2021/08/04	5	76.42	0	0.00	76.20	5	12,291	0.04%
2021/08/02	1	77.41	0	0.00	78.00	1	12,165	0.01%
2021/07/30	11	77.41	0	0.00	77.30	11	12,196	0.09%
2021/07/29	5.4	78.53	0.2	78.70	78.40	5.2	12,203	0.04%
2021/07/28	6	78.70	1	78.60	79.00	5	12,184	0.04%
2021/07/27	14.1	79.96	0	0.00	80.40	14.1	12,188	0.12%
2021/07/26	80.2	81.87	60	80.90	80.90	20.2	12,102	0.17%
2021/07/23	50.1	89.63	0	0.00	89.40	50.1	11,689	0.43%
2021/07/21	2.1	90.00	0	0.00	90.30	2.1	11,469	0.02%
2021/07/20	1	90.70	0	0.00	91.00	1	11,325	0.01%
2021/07/19	3	90.10	0	0.00	90.70	3	11,315	0.03%
2021/07/15	1	89.50	0	0.00	89.40	1	11,377	0.01%
2021/07/14	3	90.23	0	0.00	89.90	3	11,334	0.03%
2021/07/13	0	0.00	20	91.60	91.80	-20	11,261	-0.18%
2021/07/09	0	0.00	2	90.50	90.50	-2	11,276	-0.02%
2021/07/07	1	89.50	2	89.60	89.50	-1	11,381	-0.01%
2021/07/06	2	89.85	0	0.00	89.50	2	11,376	0.02%
2021/07/05	1	90.00	2	90.50	90.20	-1	11,361	-0.01%
2021/07/02	0	0.00	3	88.40	88.90	-3	11,314	-0.03%
2021/07/01	0.2	87.80	0	0.00	88.20	0.2	11,283	0.00%
2021/06/28	1	87.40	0	0.00	87.70	1	11,449	0.01%
2021/06/25	2	87.15	0	0.00	87.30	2	11,570	0.02%
2021/06/24	1	86.40	0	0.00	86.80	1	11,637	0.01%
2021/06/22	3	86.40	0	0.00	86.20	3	11,458	0.03%
2021/06/21	5	87.20	1	87.20	87.10	4	11,292	0.04%
2021/06/15	1	87.10	2	87.20	87.10	-1	11,287	-0.01%
2021/06/11	0	0.00	1	86.00	86.00	-1	11,244	-0.01%
2021/06/10	6	85.10	0.4	85.50	85.10	5.6	11,254	0.05%
2021/06/09	13	85.58	1	85.10	85.10	12	11,197	0.11%
2021/06/08	3	87.53	0.3	87.61	86.70	2.7	11,121	0.02%
2021/06/07	0	0.00	5	86.54	87.00	-5	11,106	-0.05%
2021/06/03	3.3	87.83	0	0.00	87.80	3.3	11,145	0.03%
2021/06/02	1	89.80	0	0.00	88.40	1	11,093	0.01%
2021/06/01	3	89.93	0	0.00	89.90	3	11,019	0.03%
2021/05/28	2	88.00	0	0.00	87.90	2	11,048	0.02%
2021/05/25	10	88.10	0	0.00	87.90	10	10,510	0.10%
2021/05/18	0	89.70	0	0.00	90.00	0	10,478	0.00%
2021/05/17	5	87.90	0	0.00	88.30	5	10,558	0.05%
2021/05/13	1	88.00	2	85.70	88.10	-1	10,258	-0.01%
2021/05/12	1	89.50	1	90.50	87.90	0	10,164	0.00%
2021/05/11	2	91.75	1	91.30	91.50	1	10,012	0.01%
2021/05/06	3	92.97	0.2	94.00	93.00	2.8	10,012	0.03%
2021/05/04	0	0.00	0	95.80	94.30	0	9,895	0.00%
2021/05/03	2	97.00	1	96.70	96.20	1	9,850	0.01%
2021/04/29	0	0.00	1	98.20	98.40	-1	9,793	-0.01%
2021/04/27	2	97.50	2.1	98.29	97.40	-0.1	9,875	0.00%
2021/04/26	0.1	98.40	2	98.40	98.80	-2	9,825	-0.02%
2021/04/23	0	98.10	1	97.90	97.60	-1	9,893	-0.01%
2021/04/22	1	97.10	1	97.60	97.20	0	9,913	0.00%
2021/04/21	0	0.00	0.3	98.00	97.80	-0.3	9,885	0.00%
2021/04/16	2	96.60	0	0.00	97.90	2	10,011	0.02%
2021/04/14	0	0.00	1	96.50	96.00	-1	10,014	-0.01%
2021/04/13	1.5	95.90	0	0.00	95.90	1.5	10,058	0.01%
2021/04/12	1	97.70	0	0.00	97.40	1	10,139	0.01%
2021/04/08	0	0.00	1	98.90	98.80	-1	10,104	-0.01%
2021/04/07	1	99.50	1	99.00	99.00	0	10,058	0.00%
2021/04/06	3.5	99.91	2	100.00	99.30	1.5	9,994	0.02%
2021/04/01	2.5	99.12	1	99.20	99.00	1.5	10,014	0.01%
2021/03/31	6	99.62	1	99.10	98.00	5	9,944	0.05%
2021/03/30	2	98.70	1	99.00	99.00	1	9,625	0.01%
2021/03/29	3	97.83	0	0.00	98.00	3	9,494	0.03%
2021/03/23	0	0.00	4	94.18	93.40	-4	9,436	-0.04%
2021/03/22	0	90.60	0	0.00	90.80	0	9,384	0.00%
2021/03/19	0	0.00	27	90.71	89.40	-27	9,490	-0.28%
2021/03/18	26	90.81	1	92.60	91.50	25	9,412	0.27%
2021/03/17	0	0.00	1	89.20	88.60	-1	9,292	-0.01%
2021/03/16	2	89.50	0	0.00	89.50	2	9,331	0.02%
2021/03/12	0	0.00	3	87.73	88.50	-3	9,404	-0.03%
2021/03/10	0	0.00	0.5	86.00	85.70	-0.5	9,556	-0.01%
2021/03/09	1	83.90	9	84.66	85.50	-8	9,543	-0.08%
2021/03/08	2	85.60	0	0.00	85.00	2	9,506	0.02%
2021/03/02	0	0.00	1	86.30	86.00	-1	9,484	-0.01%
2021/02/26	1	85.00	2	85.00	85.00	-1	9,466	-0.01%
2021/02/25	2	86.80	6	86.88	87.00	-4	9,354	-0.04%
2021/02/24	1	86.30	0	0.00	85.50	1	9,362	0.01%
2021/02/23	1	86.40	0	0.00	86.70	1	9,288	0.01%
2021/02/22	0	0.00	2	89.10	87.30	-2	9,305	-0.02%
2021/02/19	3	87.83	0	0.00	88.20	3	9,357	0.03%
2021/02/18	1	88.80	2	88.90	88.90	-1	9,557	-0.01%
2021/02/17	1	86.70	1	88.00	88.70	0	9,739	0.00%
2021/02/05	4	85.10	10	84.80	85.10	-6	9,556	-0.06%
2021/02/03	10	84.60	1	86.00	85.50	9	9,737	0.09%
2021/02/02	0	0.00	1	83.90	84.60	-1	9,766	-0.01%
2021/02/01	0	82.20	0	0.00	82.50	0	9,634	0.00%
2021/01/28	1	82.10	4	83.70	82.80	-3	9,571	-0.03%
2021/01/27	1	84.50	2	84.60	84.10	-1	9,501	-0.01%
2021/01/26	2	83.50	0	0.00	83.00	2	9,472	0.02%
2021/01/25	5.5	83.10	1	83.90	84.30	4.5	9,428	0.05%
2021/01/22	0	0.00	3	81.93	82.40	-3	9,397	-0.03%
2021/01/20	2	81.15	4	81.23	81.20	-2	9,356	-0.02%
2021/01/19	1	83.20	0	0.00	82.60	1	9,215	0.01%
2021/01/18	2	82.80	0	0.00	83.20	2	9,152	0.02%
2021/01/14	0	0.00	3	86.53	85.60	-3	9,068	-0.03%
2021/01/13	1	85.50	3	85.50	86.10	-2	9,146	-0.02%
2021/01/12	0	0.00	1	84.10	84.90	-1	8,981	-0.01%
2021/01/11	3	84.27	1	83.70	84.90	2	8,902	0.02%
2021/01/08	3	84.60	1	84.60	84.60	2	8,867	0.02%
2021/01/06	1	83.90	2.1	84.09	83.90	-1.1	8,743	-0.01%
2021/01/05	0	0.00	4	83.20	84.70	-4	8,604	-0.05%
2020/12/30	0	0.00	3	80.80	81.00	-3	8,578	-0.03%
2020/12/25	0	0.00	1	79.80	79.80	-1	8,747	-0.01%
2020/12/24	22	78.59	22	78.80	78.80	0	8,771	0.00%
2020/12/23	1	78.50	1	78.00	79.00	0	8,847	0.00%
2020/12/22	1	78.70	5	78.08	78.30	-4	8,858	-0.05%
2020/12/17	2	77.95	0	0.00	77.70	2	8,897	0.02%
2020/12/16	3	79.00	0	0.00	78.90	3	8,902	0.03%
2020/12/14	1	80.00	0	0.00	79.90	1	8,805	0.01%
2020/12/10	1	80.00	0	0.00	80.60	1	8,842	0.01%
2020/12/09	1	81.50	0	0.00	81.90	1	8,812	0.01%
2020/12/08	1	81.80	4	81.80	81.90	-3	8,816	-0.03%
2020/12/07	2	81.20	0	0.00	81.40	2	8,781	0.02%
2020/12/04	0.1	78.00	10	78.30	79.00	-9.9	8,731	-0.11%
2020/12/02	10	77.40	0	77.80	77.80	10	8,777	0.11%
2020/12/01	1	77.00	1	77.50	77.50	0	8,916	0.00%
2020/11/30	0	0.00	1	76.30	77.00	-1	9,025	-0.01%
2020/11/26	0	0.00	2	77.70	77.70	-2	9,030	-0.02%
2020/11/24	1	77.00	4	77.30	77.40	-3	9,343	-0.03%
2020/11/23	0	0.00	5	77.20	77.50	-5	9,412	-0.05%
2020/11/19	1	75.80	0	0.00	76.50	1	9,607	0.01%
2020/11/18	0	0.00	1	76.20	76.30	-1	9,611	-0.01%
2020/11/17	3	75.23	0	0.00	75.60	3	9,711	0.03%
2020/11/11	6	71.62	0	0.00	71.60	6	9,776	0.06%
2020/11/09	2	73.90	0	0.00	74.00	2	10,186	0.02%
2020/11/06	0	0.00	1	73.80	73.80	-1	10,170	-0.01%
2020/11/05	2	73.60	0	0.00	72.70	2	10,177	0.02%
2020/11/04	0	0.00	1	73.10	72.70	-1	10,234	-0.01%
2020/11/03	0	0.00	1	73.10	73.30	-1	10,279	-0.01%
2020/10/29	2	71.95	4	71.30	72.00	-2	10,709	-0.02%
2020/10/28	1	73.10	0	0.00	73.10	1	11,171	0.01%
2020/10/26	1	72.20	0	0.00	72.20	1	11,688	0.01%
2020/10/23	1	71.50	0	0.00	71.70	1	11,849	0.01%
2020/10/22	1	70.90	2	71.00	72.10	-1	12,018	-0.01%
2020/10/21	3	71.87	0	0.00	71.20	3	12,064	0.02%
2020/10/19	0	0.00	1	73.40	73.20	-1	12,131	-0.01%
2020/10/14	0	0.00	10	73.60	73.90	-10	12,488	-0.08%
2020/10/13	1	73.90	1	73.20	73.90	0	12,523	0.00%
2020/10/08	1	74.30	0	0.00	74.90	1	12,487	0.01%
2020/10/07	2	74.05	0	0.00	74.20	2	12,464	0.02%
2020/09/28	1	73.50	0	0.00	74.20	1	12,869	0.01%
2020/09/24	2	73.50	1.2	73.08	73.00	0.8	12,957	0.01%
2020/09/21	0	0.00	7	77.80	76.30	-7	12,971	-0.05%
2020/09/18	0	0.00	1	78.30	78.10	-1	12,990	-0.01%
2020/09/17	1	78.80	10	79.10	78.60	-9	12,934	-0.07%
2020/09/16	10	78.50	0	0.00	78.80	10	12,932	0.08%
2020/09/15	0	0.00	2.8	78.08	78.30	-2.8	12,879	-0.02%
2020/09/11	11	75.63	20	75.20	76.40	-9	13,037	-0.07%
2020/09/10	10	75.80	0	0.00	75.90	10	13,027	0.08%
2020/09/09	1	73.10	0	0.00	74.40	1	12,966	0.01%
2020/09/08	2	75.05	6	74.60	74.90	-4	12,882	-0.03%
2020/09/07	0	0.00	1	75.90	75.60	-1	12,933	-0.01%
2020/09/04	1	76.00	1	75.80	76.80	0	12,942	0.00%
2020/09/03	1	78.40	1	78.30	77.80	0	12,885	0.00%
2020/09/02	1	77.60	1	77.50	77.80	0	12,886	0.00%
2020/08/31	0	0.00	1	78.00	77.00	-1	12,903	-0.01%
2020/08/28	4	77.38	0	0.00	77.20	4	12,954	0.03%
2020/08/26	1	79.00	0	0.00	79.10	1	12,768	0.01%
2020/08/24	0	0.00	1	77.60	77.60	-1	12,887	-0.01%
2020/08/21	2	78.50	2	77.90	77.90	0	12,956	0.00%
2020/08/20	4	78.63	1	79.10	78.90	3	12,806	0.02%
2020/08/19	1	82.00	4	84.20	81.50	-3	12,699	-0.02%
2020/08/18	1	82.90	0	0.00	82.20	1	12,622	0.01%
2020/08/17	1	82.60	3	84.20	84.30	-2	12,514	-0.02%
2020/08/14	0	0.00	4	81.25	81.00	-4	12,346	-0.03%
2020/08/12	1	74.40	1	74.90	74.20	0	12,023	0.00%
2020/08/10	1	76.80	0	0.00	76.30	1	12,249	0.01%
2020/08/06	1	76.10	0	0.00	76.20	1	12,168	0.01%
2020/08/05	1	77.00	0	0.00	77.40	1	12,172	0.01%
2020/08/03	31	74.69	30	75.90	73.60	1	12,008	0.01%
2020/07/30	0	0.00	2	82.00	82.10	-2	11,323	-0.02%
2020/07/29	0	0.00	1	80.90	80.60	-1	11,158	-0.01%
2020/07/24	0	0.00	3	80.77	79.90	-3	11,074	-0.03%
2020/07/16	0	0.00	1	78.70	78.00	-1	10,654	-0.01%
2020/07/14	0	0.00	1	77.60	77.50	-1	10,707	-0.01%
2020/07/09	0	0.00	2	78.25	76.70	-2	10,920	-0.02%
2020/07/07	0	0.00	1	75.70	75.80	-1	10,542	-0.01%
2020/07/06	0	0.00	6	75.00	75.40	-6	10,463	-0.06%
2020/07/03	1	74.10	0	0.00	74.00	1	10,420	0.01%
2020/07/01	0	0.00	10	71.60	71.60	-10	10,495	-0.10%
2020/06/29	5	70.80	0	0.00	70.90	5	10,495	0.05%
2020/06/24	1	70.70	3	71.10	70.90	-2	10,487	-0.02%
2020/06/22	0	0.00	1.2	69.92	70.00	-1.2	10,517	-0.01%
2020/06/19	5	70.90	10	70.60	69.60	-5	10,567	-0.05%
2020/06/18	0	0.00	2	68.50	68.80	-2	10,429	-0.02%
2020/06/17	11	67.83	0	0.00	68.10	11	10,428	0.11%
2020/06/16	8	67.70	0	0.00	68.00	8	10,612	0.08%
2020/06/15	1	67.40	8.2	67.27	67.00	-7.2	10,757	-0.07%
2020/06/12	3	68.07	0	0.00	67.80	3	10,815	0.03%
2020/06/11	0	0.00	2	69.70	69.70	-2	10,837	-0.02%
2020/06/10	1	70.00	0	0.00	69.80	1	10,951	0.01%
2020/06/09	0	0.00	5	70.70	70.80	-5	11,106	-0.05%
2020/06/08	2	69.80	3	69.37	70.80	-1	11,108	-0.01%
2020/06/03	0	0.00	12	70.01	70.10	-12	10,709	-0.11%
2020/06/01	3	70.10	0	0.00	69.90	3	10,659	0.03%
2020/05/28	0	0.00	2	69.00	69.50	-2	10,309	-0.02%
2020/05/27	3	69.30	1	69.40	69.00	2	10,332	0.02%
2020/05/26	5	69.80	2	69.70	69.50	3	10,280	0.03%
2020/05/22	11	68.97	1	69.00	68.70	10	10,230	0.10%
2020/05/21	0	0.00	4	69.63	69.80	-4	10,199	-0.04%
2020/05/19	4	68.28	4	69.10	68.30	0	9,918	0.00%
2020/05/12	1	65.20	1	66.00	65.60	0	9,396	0.00%
2020/05/11	2	65.90	1	66.00	65.90	1	9,301	0.01%
2020/05/06	0	0.00	5	64.50	64.50	-5	9,119	-0.05%
2020/05/05	0	0.00	1	63.91	64.00	-1	9,102	-0.01%
2020/05/04	5	63.50	0	0.00	64.00	5	9,112	0.05%
2020/04/30	0	0.00	1	64.50	64.90	-1	9,065	-0.01%
2020/04/29	6	63.83	0	0.00	63.20	6	9,024	0.07%
2020/04/27	0	0.00	1	62.80	62.50	-1	9,240	-0.01%
2020/04/17	1	62.50	0	0.00	62.80	1	9,213	0.01%
2020/04/15	1	63.10	1	63.70	63.40	0	9,048	0.00%
2020/04/09	0	0.00	1	62.00	61.80	-1	9,205	-0.01%
2020/04/06	0	0.00	5	62.60	62.80	-5	8,983	-0.06%
2020/03/31	5	61.70	2	61.50	60.20	3	8,770	0.03%
2020/03/30	0	0.00	1	59.20	59.60	-1	8,685	-0.01%
2020/03/27	0	0.00	2	60.55	60.20	-2	8,675	-0.02%
2020/03/25	0	0.00	190	59.93	59.60	-190	8,803	-2.16%	大賣/鉅額交易
2020/03/24	5	56.10	5	57.04	57.30	0	8,929	0.00%
2020/03/23	1.2	52.75	62	53.98	52.60	-60.8	8,897	-0.68%
2020/03/20	1	54.20	2	55.00	54.80	-1	8,887	-0.01%
2020/03/19	3.1	51.71	0	0.00	51.70	3.1	8,766	0.04%
2020/03/17	0	0.00	1	56.60	56.20	-1	8,555	-0.01%
2020/03/13	0	0.00	3	57.33	60.60	-3	8,140	-0.04%
2020/03/11	0	0.00	2	61.05	60.70	-2	7,659	-0.03%
2020/03/10	0	0.00	2	60.35	60.50	-2	7,678	-0.03%
2020/03/06	0	0.00	1	61.90	61.80	-1	7,573	-0.01%
2020/02/18	0	0.00	1	62.40	63.10	-1	8,596	-0.01%
2020/02/17	1	63.00	0	0.00	63.60	1	9,024	0.01%
2020/02/14	0	0.00	17	64.44	64.00	-17	9,045	-0.19%
2020/02/06	0	0.00	2	62.90	63.50	-2	9,619	-0.02%
2020/02/05	1	62.00	0	0.00	62.20	1	9,853	0.01%
2020/02/03	2	59.95	2	61.50	61.10	0	9,921	0.00%
2020/01/31	11	62.55	5	62.46	62.00	6	9,829	0.06%
2020/01/30	1.2	61.87	31	62.28	61.60	-29.8	9,859	-0.30%
2020/01/16	0	0.00	3	64.57	65.00	-3	9,991	-0.03%
2020/01/15	0	0.00	1	64.40	64.60	-1	10,200	-0.01%
2020/01/14	0.1	64.30	0	0.00	64.60	0.1	10,474	0.00%
2020/01/10	0	0.00	1	64.10	64.00	-1	10,980	-0.01%
2020/01/07	0	0.00	1	61.90	62.60	-1	11,298	-0.01%
2020/01/06	2	62.40	4	62.80	63.00	-2	11,277	-0.02%
2020/01/03	0.1	64.10	5	64.20	64.20	-4.9	11,123	-0.04%
2020/01/02	0	0.00	6	63.98	64.00	-6	11,110	-0.05%
2019/12/31	0	0.00	5	64.40	64.30	-5	11,087	-0.05%
2019/12/27	1	64.60	0	0.00	64.60	1	11,206	0.01%
2019/12/25	0	0.00	1	64.30	64.20	-1	11,349	-0.01%
2019/12/24	0	0.00	7	64.39	64.20	-7	11,358	-0.06%
2019/12/20	10	64.26	0	0.00	64.00	10	11,325	0.09%
2019/12/19	2	64.05	5	64.12	64.20	-3	11,254	-0.03%
2019/12/18	0	0.00	1	62.90	62.90	-1	11,153	-0.01%
2019/12/16	0	0.00	1	62.30	62.30	-1	11,026	-0.01%
2019/12/13	0	0.00	1	62.00	62.20	-1	10,920	-0.01%
2019/12/10	0	0.00	1	61.30	61.50	-1	10,729	-0.01%
2019/12/06	2	61.40	3	61.40	61.20	-1	10,726	-0.01%
2019/12/02	1	59.80	0	0.00	60.70	1	10,583	0.01%
2019/11/29	13	60.73	1	60.50	60.30	12	10,490	0.11%
2019/11/27	1	61.70	1	61.50	61.50	0	10,296	0.00%
2019/11/26	2	62.20	0	0.00	62.20	2	10,201	0.02%
2019/11/25	0	0.00	2	63.00	62.70	-2	9,855	-0.02%
2019/11/20	1	63.40	0	0.00	63.50	1	9,635	0.01%
2019/11/19	1	63.40	3	63.50	63.50	-2	9,517	-0.02%
2019/11/15	1	63.60	10	62.70	62.80	-9	9,246	-0.10%
2019/11/14	0	0.00	1	62.70	63.10	-1	9,077	-0.01%
2019/11/13	6	61.00	0	0.00	60.90	6	8,633	0.07%
2019/11/12	6	61.00	0	0.00	61.00	6	8,613	0.07%
2019/11/11	1.3	60.93	4	61.40	60.70	-2.7	8,726	-0.03%
2019/11/08	2	61.90	0	0.00	61.80	2	8,655	0.02%
2019/11/07	0	0.00	0.2	60.90	60.90	-0.2	8,604	0.00%
2019/11/06	0	0.00	3	62.00	62.00	-3	8,534	-0.04%
2019/11/05	1	61.90	10	62.40	62.40	-9	8,452	-0.11%
2019/11/04	0	0.00	16	61.16	61.20	-16	8,223	-0.19%
2019/11/01	4	59.53	1	59.70	59.90	3	8,014	0.04%
2019/10/30	0	0.00	10	58.40	58.40	-10	8,009	-0.12%
2019/10/29	20	57.95	16	57.80	58.10	4	8,029	0.05%
2019/10/28	0	0.00	15	58.10	58.30	-15	7,926	-0.19%
2019/10/25	0	0.00	1	58.00	58.10	-1	8,021	-0.01%
2019/10/24	0	0.00	17	57.53	58.00	-17	8,000	-0.21%
2019/10/23	5	57.66	33	57.70	58.20	-28	7,919	-0.35%
2019/10/22	0	0.00	50	57.98	58.00	-50	7,751	-0.65%
2019/10/21	41	56.23	2	55.60	56.40	39	7,474	0.52%
2019/10/18	50	54.27	1	55.30	54.40	49	7,236	0.68%
2019/10/17	13	54.00	0	0.00	54.20	13	6,944	0.19%
2019/10/16	3	54.13	1	54.60	54.30	2	6,727	0.03%
2019/10/15	6	53.90	0	0.00	54.00	6	6,622	0.09%
2019/10/14	4	54.30	2	54.80	53.90	2	6,555	0.03%
2019/10/09	4	54.65	0	0.00	54.40	4	6,435	0.06%
2019/10/08	2	54.95	1	54.90	55.00	1	6,398	0.02%
2019/10/07	4	54.73	0	0.00	54.40	4	6,367	0.06%
2019/10/03	2	54.40	1	54.50	54.40	1	6,309	0.02%
2019/10/02	2	55.60	0	0.00	55.20	2	6,159	0.03%
2019/09/27	7	56.80	0	0.00	56.60	7	6,024	0.12%
2019/09/26	2	56.80	0	0.00	57.40	2	6,021	0.03%
2019/09/25	4	57.33	0	0.00	57.20	4	6,014	0.07%
2019/09/24	22	57.01	0	0.00	57.50	22	6,047	0.36%
2019/09/23	0	0.00	26	57.78	57.80	-26	5,948	-0.44%
2019/09/20	0	0.00	1	56.80	56.80	-1	5,874	-0.02%
2019/09/17	1	56.40	0	0.00	56.40	1	5,964	0.02%
2019/09/16	15	56.50	14	56.50	56.70	1	6,073	0.02%
2019/09/12	20.6	56.50	0	0.00	56.50	20.6	6,172	0.33%
2019/09/03	3	55.70	0	0.00	55.70	3	6,348	0.05%
2019/08/28	0	0.00	1	55.00	55.00	-1	6,365	-0.02%
2019/08/27	1	54.80	0	0.00	54.90	1	6,405	0.02%
2019/08/26	1	54.70	0	0.00	55.00	1	6,462	0.02%
2019/08/23	1	55.50	0	0.00	56.00	1	6,476	0.02%
2019/08/19	10	56.55	2	56.40	56.10	8	6,557	0.12%
2019/08/15	0	0.00	4	55.40	56.20	-4	6,490	-0.06%
2019/08/14	0	0.00	4	55.75	56.30	-4	6,465	-0.06%
2019/08/13	3	54.00	0	0.00	54.00	3	6,327	0.05%
2019/08/07	12	53.81	0	0.00	53.80	12	6,468	0.19%
2019/08/06	13.2	53.47	2	52.90	53.50	11.2	6,473	0.17%
2019/08/05	3.3	53.87	0	0.00	53.90	3.3	6,463	0.05%
2019/08/02	17	54.92	0	0.00	54.90	17	6,399	0.27%
2019/08/01	13	56.45	3	56.53	56.00	10	6,318	0.16%
2019/07/31	7.2	57.45	0	0.00	57.50	7.2	6,225	0.12%
2019/07/30	2	58.00	0	0.00	57.90	2	6,215	0.03%
2019/07/29	3	57.90	0	0.00	57.90	3	6,222	0.05%
2019/07/26	0	0.00	8	61.58	61.50	-8	6,096	-0.13%
2019/07/25	3	61.47	0	0.00	61.50	3	6,011	0.05%
2019/07/24	1	61.10	5	61.50	61.00	-4	5,977	-0.07%
2019/07/17	1	61.80	0	0.00	61.70	1	5,971	0.02%
2019/07/16	4	61.90	0	0.00	61.90	4	5,960	0.07%
2019/07/15	0	0.00	7	61.20	61.50	-7	5,946	-0.12%
2019/07/11	6	60.80	0	0.00	60.70	6	6,256	0.10%
2019/07/04	0	0.00	2	61.00	61.00	-2	6,396	-0.03%
2019/07/01	1	60.60	0	0.00	60.80	1	6,413	0.02%
2019/06/28	1	60.40	0	0.00	60.40	1	6,449	0.02%
2019/06/21	5	60.90	2	61.00	61.30	3	6,451	0.05%
2019/06/20	0	0.00	3	60.73	60.80	-3	6,366	-0.05%
2019/06/19	0	0.00	10	60.20	60.30	-10	6,275	-0.16%
2019/06/14	0	0.00	1	59.20	59.00	-1	6,261	-0.02%
2019/06/11	0	0.00	5	59.84	59.60	-5	6,289	-0.08%
2019/06/10	0	0.00	1	58.70	58.90	-1	6,221	-0.02%
2019/06/05	1	58.30	0	0.00	58.30	1	6,204	0.02%
2019/05/31	0	0.00	2	58.50	58.90	-2	6,283	-0.03%
2019/05/30	1	56.50	0	0.00	56.70	1	6,173	0.02%
2019/05/28	0	0.00	2	56.50	56.70	-2	6,252	-0.03%
2019/05/27	1	55.70	0	0.00	55.60	1	6,131	0.02%
2019/05/24	1	55.80	0	0.00	55.70	1	6,214	0.02%
2019/05/21	0	0.00	2	56.85	56.70	-2	6,411	-0.03%
2019/05/20	3	56.20	0	0.00	56.30	3	6,374	0.05%
2019/05/15	0	0.00	3	57.10	57.50	-3	6,321	-0.05%
2019/05/14	10	57.38	9	57.40	57.40	1	6,256	0.02%
2019/05/13	2	58.00	0	0.00	58.00	2	6,269	0.03%
2019/05/10	0	0.00	6	58.67	58.80	-6	6,296	-0.10%
2019/05/08	2	59.40	0	0.00	59.60	2	6,350	0.03%
2019/05/06	4	58.53	0	0.00	58.40	4	6,421	0.06%
2019/05/03	0	0.00	2	59.60	59.70	-2	6,335	-0.03%
2019/04/30	3	58.90	1	59.20	59.20	2	6,291	0.03%
2019/04/26	1	58.80	0.3	59.20	59.00	0.7	6,341	0.01%
2019/04/25	1	59.70	0	0.00	59.80	1	6,462	0.02%
2019/04/24	0	0.00	5	60.40	60.80	-5	6,718	-0.07%
2019/04/18	9	60.56	19	60.55	60.80	-10	6,937	-0.14%
2019/04/17	5	61.30	6	60.62	60.70	-1	6,997	-0.01%
2019/04/16	5	59.00	0	0.00	59.10	5	6,800	0.07%
2019/04/11	1	58.40	0	0.00	58.20	1	6,838	0.01%
2019/04/08	5	58.30	0	0.00	58.30	5	6,825	0.07%
2019/04/03	2	58.00	2.1	57.80	57.80	-0.1	6,753	0.00%
2019/04/01	0	0.00	15	58.53	58.40	-15	6,632	-0.23%
2019/03/29	0	0.00	1	57.70	57.80	-1	6,502	-0.02%
2019/03/22	1	56.20	0	0.00	56.50	1	6,503	0.02%
2019/03/21	1	56.20	0	0.00	56.20	1	6,508	0.02%
2019/03/15	0	0.00	1	56.50	57.00	-1	6,481	-0.02%
2019/03/12	0	0.00	5	56.30	56.50	-5	6,496	-0.08%
2019/03/07	0	0.00	3	56.20	56.80	-3	6,813	-0.04%
2019/03/06	1	56.20	0	0.00	56.30	1	6,802	0.01%
2019/03/05	1	56.00	1	56.70	56.60	0	6,848	0.00%
2019/03/04	1	56.30	2	57.20	56.60	-1	6,844	-0.01%
2019/02/25	1	56.80	0	0.00	57.30	1	6,687	0.01%
2019/02/21	2	56.20	0	0.00	56.20	2	6,578	0.03%
2019/02/20	1	57.00	6	57.00	57.10	-5	6,542	-0.08%
2019/02/14	0	0.00	2	56.90	57.00	-2	6,515	-0.03%
2019/02/11	1	56.40	2	56.65	56.50	-1	6,289	-0.02%
2019/01/30	2	55.85	0	0.00	55.90	2	6,237	0.03%
2019/01/28	0	0.00	1	56.00	55.90	-1	6,119	-0.02%
2019/01/25	0	0.00	5	55.80	55.90	-5	6,145	-0.08%
2019/01/24	0	0.00	11	55.48	55.50	-11	6,019	-0.18%
2019/01/23	0	0.00	1	55.00	55.20	-1	6,078	-0.02%
2019/01/22	0	0.00	1	54.80	55.00	-1	6,037	-0.02%
2019/01/21	4	55.40	6	55.48	55.20	-2	5,992	-0.03%
2019/01/17	0	0.00	1	55.20	55.20	-1	5,913	-0.02%
2019/01/16	2	54.90	2	54.75	54.80	0	5,768	0.00%
2019/01/15	0	0.00	42	53.24	53.80	-42	5,478	-0.77%
2019/01/14	0	0.00	24	53.10	53.10	-24	5,419	-0.44%
2019/01/11	0	0.00	1	53.10	53.20	-1	5,527	-0.02%
2019/01/09	2	53.05	12	53.10	53.10	-10	5,415	-0.18%
2019/01/08	0	0.00	2	52.80	52.80	-2	5,370	-0.04%
2019/01/07	5	52.60	4	52.70	52.50	1	5,362	0.02%
2019/01/04	0	0.00	1	52.10	52.00	-1	5,341	-0.02%
2019/01/03	1.1	52.40	3	52.37	52.50	-2	5,573	-0.03%
2018/12/28	1	52.70	1	52.30	52.70	0	5,630	0.00%
2018/12/24	0	0.00	1	52.00	51.80	-1	5,725	-0.02%
2018/12/22	1	51.20	1	51.40	51.40	0	5,758	0.00%
2018/12/21	2	51.05	4	50.90	50.90	-2	5,841	-0.03%
2018/12/20	4	51.63	6	52.05	51.70	-2	5,791	-0.03%
2018/12/19	4	50.70	8	50.89	51.20	-4	5,708	-0.07%
2018/12/14	0	0.00	1	50.80	50.80	-1	5,826	-0.02%
2018/12/13	0	0.00	11	50.95	51.10	-11	5,857	-0.19%
2018/12/12	1	50.50	1	50.40	50.50	0	6,008	0.00%
2018/12/11	0	0.00	3	49.70	50.10	-3	6,030	-0.05%
2018/12/10	1	48.70	0	0.00	48.85	1	6,147	0.02%
2018/12/07	0	0.00	1	49.05	49.05	-1	6,270	-0.02%
2018/12/06	2	49.23	2	48.95	48.80	0	6,334	0.00%
2018/12/04	2	50.40	1	50.60	50.30	1	6,479	0.02%
2018/12/03	5.3	50.24	0	0.00	50.30	5.3	6,487	0.08%
2018/11/30	3	49.63	5	49.65	49.95	-2	6,504	-0.03%
2018/11/29	2	49.40	0	0.00	49.15	2	6,490	0.03%
2018/11/28	13	49.00	1	49.40	49.40	12	6,624	0.18%
2018/11/27	0	0.00	1	49.45	49.45	-1	6,565	-0.02%
2018/11/22	0	0.00	2	49.05	48.55	-2	6,625	-0.03%
2018/11/21	7	48.59	0	0.00	49.05	7	6,713	0.10%
2018/11/14	0.2	49.50	1	49.25	49.50	-0.8	6,680	-0.01%
2018/11/13	1	48.75	0	0.00	48.70	1	6,642	0.02%
2018/11/12	0	0.00	3	49.40	49.50	-3	6,679	-0.04%
2018/11/09	3	49.33	0	0.00	49.40	3	6,724	0.04%
2018/11/08	2	49.98	4	49.94	50.00	-2	6,750	-0.03%
2018/11/07	1	49.45	0	0.00	49.90	1	6,749	0.01%
2018/11/05	4	48.69	0	0.00	49.40	4	6,849	0.06%
2018/11/02	0	0.00	2	49.50	49.60	-2	6,864	-0.03%
2018/10/31	1	48.05	0	0.00	48.85	1	6,867	0.01%
2018/10/30	1	47.55	0	0.00	47.75	1	6,823	0.01%
2018/10/26	0	0.00	1	47.50	47.50	-1	6,880	-0.01%
2018/10/25	1.1	47.79	0	0.00	47.50	1.1	6,864	0.02%
2018/10/24	4	48.18	0	0.00	48.40	4	6,789	0.06%
2018/10/23	1	48.25	1	48.10	48.00	0	6,952	0.00%
2018/10/19	1	47.75	10	47.80	47.90	-9	7,208	-0.12%
2018/10/18	0	0.00	1	48.70	48.65	-1	7,160	-0.01%
2018/10/17	13	49.09	0	0.00	49.00	13	7,209	0.18%
2018/10/16	11	48.45	0	0.00	48.40	11	7,197	0.15%
2018/10/12	6	48.51	1	48.50	49.15	5	7,179	0.07%
2018/10/11	0	0.00	1	49.00	48.80	-1	7,139	-0.01%
2018/10/09	1	51.00	0	0.00	50.60	1	6,880	0.01%
2018/10/05	9	51.00	0	0.00	50.50	9	6,793	0.13%
2018/10/04	0	0.00	3	52.40	51.50	-3	6,749	-0.04%
2018/10/01	1	53.70	5	53.80	53.30	-4	6,828	-0.06%
2018/09/21	5	51.90	0	0.00	52.20	5	7,046	0.07%
2018/09/20	1	53.00	2	52.60	52.20	-1	7,003	-0.01%
2018/09/19	0	0.00	2	53.10	53.00	-2	7,061	-0.03%
2018/09/14	2	52.20	19	52.06	52.00	-17	6,958	-0.24%
2018/09/13	2	51.20	4	51.35	51.70	-2	6,860	-0.03%
2018/09/12	1	49.95	0	0.00	50.30	1	6,765	0.01%
2018/09/11	2	49.73	0	0.00	49.70	2	6,755	0.03%
2018/09/10	11	49.34	2	49.50	49.60	9	6,753	0.13%
2018/09/07	4	50.50	2	50.40	50.10	2	6,853	0.03%
2018/09/06	8	50.64	0	0.00	50.70	8	6,817	0.12%
2018/09/05	3	51.70	0	0.00	51.60	3	6,696	0.04%
2018/09/04	2	51.65	0	0.00	52.00	2	6,705	0.03%
2018/08/31	1	52.80	0	0.00	52.80	1	6,729	0.01%
2018/08/29	3	53.40	4	53.50	53.50	-1	6,816	-0.01%
2018/08/28	1.3	52.30	28	52.90	53.00	-26.7	6,879	-0.39%
2018/08/27	0	0.00	40	51.80	51.70	-40	7,106	-0.56%
2018/08/24	2	52.10	70	51.90	51.90	-68	7,288	-0.93%
2018/08/23	15	52.20	0	0.00	52.20	15	7,454	0.20%
2018/08/22	1	52.10	0	0.00	52.30	1	7,537	0.01%
2018/08/17	0	0.00	20	52.15	52.20	-20	7,680	-0.26%
2018/08/16	2	51.60	1	51.60	51.40	1	7,656	0.01%
2018/08/14	20	51.80	0	0.00	51.70	20	7,940	0.25%
2018/08/13	12	52.31	5	51.60	51.80	7	7,971	0.09%
2018/08/09	1	52.60	0	0.00	52.60	1	7,946	0.01%
2018/08/08	1	53.10	30	53.05	53.10	-29	7,958	-0.36%
2018/08/06	0	0.00	28	52.70	52.60	-28	8,218	-0.34%
2018/08/03	1	52.40	0	0.00	52.60	1	8,250	0.01%
2018/08/02	3	52.30	0	0.00	52.30	3	8,256	0.04%
2018/08/01	0	53.30	1	53.00	53.30	-1	8,339	-0.01%
2018/07/30	2	52.20	5	52.50	52.50	-3	8,330	-0.04%
2018/07/27	0	0.00	100	55.64	55.60	-100	8,218	-1.22%
2018/07/26	50	55.50	20	55.46	55.50	30	8,111	0.37%
2018/07/25	2	54.85	1	55.10	55.20	1	8,032	0.01%
2018/07/24	50	54.58	0	0.00	54.60	50	8,022	0.62%
2018/07/20	2	54.30	0	0.00	54.20	2	7,966	0.03%
2018/07/18	5	53.50	3	53.60	54.00	2	7,887	0.03%
2018/07/17	1	52.90	4	52.65	53.20	-3	7,853	-0.04%
2018/07/06	6	51.90	0	0.00	51.70	6	8,434	0.07%
2018/07/05	1	52.20	0	0.00	52.10	1	8,387	0.01%
2018/07/04	57	52.19	0	0.00	51.90	57	8,364	0.68%
2018/07/03	4	52.50	0	0.00	52.40	4	8,321	0.05%
2018/07/02	10	53.02	0	0.00	53.00	10	8,300	0.12%
2018/06/28	93	52.80	5	52.70	52.80	88	8,166	1.08%
2018/06/27	116	53.15	0	0.00	53.00	116	8,091	1.43%	大買/鉅額交易
2018/06/26	15	53.30	0	0.00	53.20	15	8,089	0.19%
2018/06/22	3	53.70	0	0.00	54.50	3	8,192	0.04%
2018/06/20	6	53.47	1	53.20	54.00	5	8,136	0.06%
2018/06/19	4	53.80	0	0.00	53.50	4	8,098	0.05%
2018/06/15	10	54.00	0	0.00	53.90	10	8,006	0.12%
2018/06/14	11	54.68	0	0.00	54.50	11	7,758	0.14%
2018/06/13	21	55.13	0	0.00	55.20	21	7,679	0.27%
2018/06/11	1	55.40	0	0.00	55.30	1	7,585	0.01%
2018/06/08	1	56.00	0	0.00	56.20	1	7,453	0.01%
2018/06/07	1	56.80	4	56.98	57.00	-3	7,364	-0.04%
2018/06/06	0	57.20	0	0.00	57.20	0	7,336	0.00%
2018/06/05	6	57.00	1	57.00	57.00	5	7,238	0.07%
2018/06/04	2	56.35	46	56.11	57.50	-44	7,131	-0.62%
2018/06/01	0	0.00	8	55.01	55.10	-8	6,838	-0.12%
2018/05/31	12	53.28	0	0.00	53.00	12	6,612	0.18%
2018/05/30	6	53.42	0	0.00	53.40	6	6,441	0.09%
2018/05/29	5.3	53.91	0	0.00	53.90	5.3	6,370	0.08%
2018/05/28	5	53.50	0	0.00	53.60	5	6,449	0.08%
2018/05/25	11	53.35	0	0.00	53.40	11	6,446	0.17%
2018/05/24	2	53.50	0	0.00	53.50	2	6,372	0.03%
2018/05/23	8	53.28	0	0.00	53.00	8	6,428	0.12%
2018/05/22	0.3	55.20	42	55.00	55.00	-41.7	6,283	-0.66%
2018/05/21	1	53.00	0	0.00	52.90	1	6,174	0.02%
2018/05/18	0	0.00	2	52.65	52.60	-2	6,224	-0.03%
2018/05/17	51.2	52.89	0	0.00	52.90	51.2	6,265	0.82%
2018/05/14	4	51.85	0	0.00	52.10	4	6,321	0.06%
2018/05/09	3	52.30	0	0.00	52.40	3	6,061	0.05%
2018/05/08	3	52.87	0	0.00	52.80	3	5,986	0.05%
2018/05/03	2	52.80	0	0.00	52.70	2	5,975	0.03%
2018/05/02	2	54.10	2	54.20	53.60	0	5,918	0.00%
2018/04/30	1	54.20	0	0.00	54.10	1	5,901	0.02%
2018/04/27	9	54.30	0	0.00	54.00	9	5,889	0.15%
2018/04/26	0	0.00	1	54.20	54.10	-1	5,912	-0.02%
2018/04/23	3	54.00	0	0.00	54.10	3	6,067	0.05%
2018/04/18	1	53.50	0	0.00	53.20	1	6,000	0.02%
2018/04/17	78	53.99	0	0.00	53.80	78	5,909	1.32%
2018/04/16	41	55.10	0	0.00	55.10	41	5,814	0.71%
2018/04/13	7	56.24	0	0.00	56.10	7	5,810	0.12%
2018/04/12	8	57.19	0	0.00	56.80	8	5,691	0.14%
2018/04/11	2	57.60	0	0.00	57.50	2	5,664	0.04%
2018/04/10	0	0.00	1	57.80	57.70	-1	5,708	-0.02%
2018/04/03	3	58.43	0	0.00	58.30	3	5,761	0.05%
2018/04/02	7	59.06	0	0.00	59.00	7	5,800	0.12%
2018/03/30	1	58.90	0	0.00	58.80	1	5,835	0.02%
2018/03/28	1	59.30	0	0.00	59.20	1	5,701	0.02%
2018/03/27	3	59.80	0	0.00	59.80	3	5,629	0.05%
2018/03/26	0	0.00	2	60.05	60.20	-2	5,516	-0.04%
2018/03/23	1	60.00	0	0.00	60.00	1	5,522	0.02%
2018/03/14	0	0.00	3	60.57	60.50	-3	5,814	-0.05%
2018/03/12	0	0.00	1	59.80	60.00	-1	6,021	-0.02%
2018/03/07	4	58.80	0	0.00	58.70	4	6,411	0.06%
2018/03/06	0	0.00	1	59.60	59.50	-1	6,661	-0.02%
2018/03/01	0	0.00	0	59.10	58.80	0	7,068	0.00%
2018/02/27	2	59.60	0	0.00	59.60	2	7,023	0.03%
2018/02/23	1	59.70	0	0.00	59.60	1	7,138	0.01%
2018/02/22	2	59.55	0.1	59.90	59.70	1.9	7,231	0.03%
2018/02/12	4	58.58	1	58.50	58.50	3	7,319	0.04%
2018/02/09	0	0.00	1	57.60	59.20	-1	7,333	-0.01%
2018/02/08	1	59.60	0	0.00	59.50	1	7,387	0.01%
2018/02/07	3	61.00	0	0.00	59.40	3	7,980	0.04%
2018/02/06	30	59.80	0	0.00	60.00	30	7,904	0.38%
2018/01/29	1	64.40	0	0.00	64.50	1	7,601	0.01%
2018/01/26	2	64.50	0	0.00	64.40	2	7,589	0.03%
2018/01/23	0	0.00	1	64.50	64.20	-1	7,460	-0.01%
2018/01/22	1	64.80	0	0.00	65.00	1	7,403	0.01%
2018/01/19	0	0.00	2	64.90	65.00	-2	7,349	-0.03%
2018/01/18	1	64.30	1	64.00	64.60	0	7,260	0.00%
2018/01/17	1	63.90	1	63.70	63.70	0	7,178	0.00%
2018/01/10	0	0.00	1	61.60	61.90	-1	7,126	-0.01%
2018/01/09	0	0.00	12	60.90	61.50	-12	7,115	-0.17%
2018/01/08	13	62.21	0	0.00	62.60	13	7,226	0.18%
2018/01/04	1	62.70	1	62.60	62.90	0	7,152	0.00%
2018/01/03	1	62.80	0	0.00	62.60	1	7,163	0.01%
2018/01/02	1	61.50	0	0.00	61.90	1	7,048	0.01%