晟德 (4123)-群益金鼎-鳳山券商分點個股進出

台股 » 個股 » 晟德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

晟德

(4123)

可現股當沖

股價
46.00
漲跌
--
漲幅
0.00%
成交量
1,703張
產業
上櫃生技醫療類股
401人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晟德 (4123)籌碼相關－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/05/17	1	45.50	0	0.00	46.00	1	1,511	0.07%
2024/05/16	5	45.15	0	0.00	44.90	5	1,513	0.33%
2024/05/15	0	0.00	4	45.05	44.75	-4	1,503	-0.27%
2024/05/14	0	0.00	6	45.40	45.40	-6	1,494	-0.40%
2024/05/09	0	0.00	1	44.75	45.30	-1	1,405	-0.07%
2024/05/08	0	0.00	10	44.40	44.65	-10	1,382	-0.72%
2024/05/07	1	43.90	0	0.00	43.95	1	1,368	0.07%
2024/04/26	10	42.90	0	0.00	42.95	10	1,590	0.63%
2024/04/23	3	43.80	0	0.00	43.40	3	1,628	0.18%
2024/04/19	3	42.10	4	42.00	42.00	-1	1,681	-0.06%
2024/04/16	0	0.00	2	42.55	42.50	-2	1,679	-0.12%
2024/04/11	4	44.85	3	44.30	44.25	1	1,656	0.06%
2024/04/10	1	45.10	2	44.85	44.75	-1	1,650	-0.06%
2024/04/09	3	44.82	1	44.25	44.30	2	1,641	0.12%
2024/04/08	0	0.00	11	44.21	44.35	-11	1,619	-0.68%
2024/04/03	11	42.82	0	0.00	43.10	11	1,609	0.68%
2024/03/18	1	42.50	0	0.00	42.65	1	1,641	0.06%
2024/03/15	1	42.85	1	43.30	42.85	0	1,628	0.00%
2024/03/13	2	42.98	1.1	43.78	43.35	0.9	1,580	0.06%
2024/03/11	3	45.10	0	0.00	45.15	3	1,509	0.20%
2024/03/08	4.4	45.63	0	0.00	45.15	4.4	1,515	0.29%
2024/03/07	1	46.55	0	0.00	46.40	1	1,496	0.07%
2024/03/06	1	46.40	0	0.00	46.40	1	1,496	0.07%
2024/02/29	1	47.80	2	46.85	47.55	-1	1,500	-0.07%
2024/02/27	1.1	46.53	0	0.00	46.30	1.1	1,446	0.08%
2024/02/26	1	46.20	0	0.00	46.50	1	1,435	0.07%
2024/02/20	5	46.60	28.5	46.70	46.70	-23.5	1,390	-1.69%
2024/02/16	0	0.00	1	46.30	46.40	-1	1,381	-0.07%
2024/02/15	1	46.30	0	0.00	46.55	1	1,390	0.07%
2024/02/05	1	45.00	0	0.00	45.45	1	1,458	0.07%
2024/02/02	0	0.00	0.1	45.60	45.45	-0.1	1,474	-0.01%
2024/01/31	0	0.00	1.7	45.72	45.65	-1.7	1,479	-0.11%
2024/01/30	0	0.00	3	45.75	45.60	-3	1,490	-0.20%
2024/01/26	0	0.00	3	46.20	46.20	-3	1,496	-0.20%
2024/01/25	9	48.25	0	0.00	47.60	9	1,468	0.61%
2024/01/24	4	48.40	5	48.32	48.35	-1	1,421	-0.07%
2024/01/23	3	47.50	0.2	47.10	47.55	2.8	1,389	0.20%
2024/01/19	1	45.70	0	0.00	45.70	1	1,393	0.07%
2024/01/18	0	0.00	10	45.70	45.70	-10	1,390	-0.72%
2024/01/17	7	45.91	10	46.10	45.20	-3	1,391	-0.22%
2024/01/16	0	0.00	10	45.70	46.65	-10	1,365	-0.73%
2023/12/28	5	44.40	0	0.00	44.40	5	1,330	0.38%
2023/12/21	5	44.45	0	0.00	44.45	5	1,294	0.39%
2023/12/19	5	44.70	0	0.00	44.80	5	1,282	0.39%
2023/12/15	1	45.25	0	0.00	45.25	1	1,294	0.08%
2023/12/14	0	0.00	6	45.72	45.80	-6	1,290	-0.46%
2023/12/12	0	0.00	2	45.68	45.65	-2	1,295	-0.15%
2023/12/11	0.1	46.50	0	0.00	46.20	0.1	1,292	0.00%
2023/12/08	0.1	46.40	0	0.00	46.50	0.1	1,299	0.01%
2023/12/07	0	0.00	5.5	46.72	46.45	-5.5	1,303	-0.42%
2023/12/05	1	46.20	0	0.00	46.00	1	1,334	0.07%
2023/11/30	2	45.68	0	0.00	45.55	2	1,364	0.15%
2023/11/28	0.1	45.10	2.2	45.31	45.40	-2.1	1,358	-0.16%
2023/11/27	1	45.55	0	0.00	45.30	1	1,369	0.07%
2023/11/23	1	44.10	0	0.00	44.15	1	1,357	0.07%
2023/11/21	0.1	44.25	0	0.00	44.30	0.1	1,395	0.00%
2023/11/14	1	42.05	0	0.00	42.30	1	1,456	0.07%
2023/11/13	3	42.23	0	0.00	42.35	3	1,475	0.20%
2023/11/10	10	45.85	0	0.00	45.25	10	1,433	0.70%
2023/11/09	2.2	45.80	0	0.00	45.50	2.2	1,466	0.15%
2023/11/07	0	0.00	0.1	45.65	45.75	-0.1	1,687	-0.01%
2023/11/06	1	44.85	0	0.00	45.25	1	1,751	0.06%
2023/10/31	1	45.80	0	0.00	45.65	1	1,865	0.05%
2023/10/30	1	46.70	0	0.00	46.50	1	1,900	0.05%
2023/10/27	3	46.97	1	46.80	46.90	2	1,899	0.11%
2023/10/25	1	46.55	0	0.00	46.10	1	2,052	0.05%
2023/10/24	0	0.00	3	45.65	45.85	-3	2,138	-0.14%
2023/10/23	0	0.00	1	45.60	45.40	-1	2,302	-0.04%
2023/10/17	0	45.60	0	0.00	45.45	0	3,881	0.00%
2023/10/12	3	45.15	0	0.00	45.50	3	5,192	0.06%
2023/10/06	1	45.20	0	0.00	45.35	1	5,278	0.02%
2023/10/04	2	45.05	0	0.00	45.05	2	5,341	0.04%
2023/10/02	2	46.00	2	46.05	46.05	0	5,507	0.00%
2023/09/20	1	46.30	0	0.00	45.75	1	6,132	0.02%
2023/09/14	0.1	46.65	0	0.00	46.60	0.1	6,257	0.00%
2023/09/08	4	46.21	6	46.12	46.25	-2	6,346	-0.03%
2023/09/07	5	51.54	2	51.90	51.50	3	6,345	0.05%
2023/09/06	1	51.00	1	51.30	51.40	0	6,391	0.00%
2023/09/05	2	51.50	0	0.00	51.30	2	6,460	0.03%
2023/09/04	7	51.10	0	0.00	51.20	7	6,676	0.10%
2023/09/01	8	51.26	1	51.30	51.20	7	6,906	0.10%
2023/08/29	0	0.00	3	50.27	50.40	-3	7,095	-0.04%
2023/08/28	4	49.76	1	49.75	49.70	3	7,113	0.04%
2023/08/25	0	0.00	1	50.50	50.60	-1	7,109	-0.01%
2023/08/24	3	49.97	0	0.00	49.80	3	7,096	0.04%
2023/08/23	1	50.20	0	0.00	50.20	1	7,078	0.01%
2023/08/21	0	0.00	2	50.75	50.60	-2	7,071	-0.03%
2023/08/18	2	50.30	1	50.40	50.30	1	7,083	0.01%
2023/08/17	0.1	51.10	0	0.00	51.00	0.1	7,098	0.00%
2023/08/15	1	51.80	10	51.50	51.80	-9	7,067	-0.13%
2023/08/14	11	52.10	5	52.04	52.00	6	7,037	0.09%
2023/08/11	1	58.60	0	0.00	57.70	1	6,868	0.01%
2023/08/10	6	57.38	0	0.00	57.50	6	6,945	0.09%
2023/08/09	1	59.50	0	0.00	59.30	1	7,020	0.01%
2023/08/04	1	57.80	3	58.20	58.80	-2	7,128	-0.03%
2023/08/02	8	59.75	0	0.00	59.10	8	7,135	0.11%
2023/08/01	1	59.80	1	60.50	59.80	0	7,140	0.00%
2023/07/31	2	59.90	3	59.90	59.50	-1	7,232	-0.01%
2023/07/28	2	61.00	5	60.52	60.30	-3	7,232	-0.04%
2023/07/27	5	61.68	1	61.50	61.80	4	7,137	0.06%
2023/07/26	3	63.13	8	62.21	61.80	-5	7,080	-0.07%
2023/07/25	9	63.12	16	62.37	63.40	-7	6,969	-0.10%
2023/07/24	3	63.27	10	61.83	61.80	-7	6,873	-0.10%
2023/07/21	27	63.38	25	62.89	62.40	2	6,799	0.03%
2023/07/20	123.4	65.41	143	65.09	63.30	-19.6	6,578	-0.30%	大買/大賣/
2023/07/19	102	64.77	41	64.50	65.20	61	5,805	1.05%	大買/
2023/07/18	7	58.63	5	58.44	59.30	2	5,037	0.04%
2023/07/17	3	58.83	3	59.30	59.20	0	5,101	0.00%
2023/07/14	2	56.20	1	56.10	56.10	1	4,918	0.02%
2023/07/13	1	54.80	1	54.80	55.00	0	4,875	0.00%
2023/07/10	0	0.00	3	56.00	55.80	-3	4,878	-0.06%
2023/07/07	2	57.15	10	56.30	56.50	-8	4,817	-0.17%
2023/07/06	4	57.25	3	57.10	57.10	1	4,714	0.02%
2023/07/05	6	56.20	11	56.74	56.60	-5	4,533	-0.11%
2023/07/04	1	54.50	0	0.00	54.70	1	4,396	0.02%
2023/07/03	3	54.97	2	55.20	55.00	1	4,378	0.02%
2023/06/30	2	55.20	0	0.00	55.40	2	4,329	0.05%
2023/06/28	9	54.26	10	54.18	54.50	-1	4,205	-0.02%
2023/06/27	3	54.37	1	54.20	54.70	2	4,142	0.05%
2023/06/26	3	52.47	1	52.90	53.10	2	4,044	0.05%
2023/06/20	4	53.05	3	52.70	52.80	1	4,020	0.02%
2023/06/19	0	0.00	1	53.40	52.80	-1	4,013	-0.02%
2023/06/16	1	53.40	0	0.00	53.00	1	3,998	0.03%
2023/06/15	1	52.70	1	52.60	52.60	0	3,976	0.00%
2023/06/14	7	54.13	1	53.10	53.10	6	3,951	0.15%
2023/06/13	1	54.00	1	54.10	54.10	0	3,929	0.00%
2023/06/12	2	54.75	6	54.15	54.00	-4	3,891	-0.10%
2023/06/09	1	55.50	4	55.25	55.50	-3	3,805	-0.08%
2023/06/08	13	55.64	4	55.73	55.50	9	3,726	0.24%
2023/06/07	9	54.44	8	53.64	54.90	1	3,511	0.03%
2023/06/06	2	52.65	6	52.87	52.70	-4	3,277	-0.12%
2023/06/01	0	0.00	1	50.50	50.80	-1	3,064	-0.03%
2023/05/31	0	0.00	2	50.50	50.30	-2	3,040	-0.07%
2023/05/30	2	50.00	0	0.00	50.10	2	3,024	0.07%
2023/05/29	1	50.50	0	0.00	50.30	1	3,013	0.03%
2023/05/26	0	0.00	1	50.50	50.10	-1	3,005	-0.03%
2023/05/25	4	50.63	0	0.00	50.60	4	2,996	0.13%
2023/05/23	0	0.00	8	51.15	51.20	-8	2,968	-0.27%
2023/05/22	1	50.40	0	0.00	50.40	1	2,941	0.03%
2023/05/19	3	49.85	0	0.00	49.70	3	2,925	0.10%
2023/05/18	1	49.95	1	50.10	50.10	0	2,895	0.00%
2023/05/17	1	50.70	1	50.90	50.30	0	2,870	0.00%
2023/05/16	1	50.80	2	50.30	50.50	-1	2,835	-0.04%
2023/05/15	9	48.73	6	49.02	49.05	3	2,725	0.11%
2023/05/12	2	49.43	5	52.30	52.00	-3	2,581	-0.12%
2023/05/11	4	49.65	3	49.37	49.05	1	2,480	0.04%
2023/05/10	2	50.70	0	0.00	51.00	2	2,398	0.08%
2023/05/09	4	51.23	1	50.70	51.00	3	2,378	0.13%
2023/05/08	2	52.40	1	51.80	51.60	1	2,322	0.04%
2023/05/05	8	52.33	10	52.40	52.40	-2	2,277	-0.09%
2023/05/04	3	51.37	1	52.50	53.00	2	2,150	0.09%
2023/05/03	1	51.80	10	51.50	51.30	-9	2,072	-0.43%
2023/04/28	5	51.10	2	51.20	50.80	3	2,008	0.15%
2023/04/27	10	51.20	0	0.00	51.30	10	1,943	0.51%
2023/04/26	12	50.58	12	51.98	52.10	0	1,860	0.00%
2023/04/25	2	51.75	0	0.00	51.20	2	1,751	0.11%
2023/04/24	1	52.00	19	51.81	52.00	-18	1,649	-1.09%
2023/04/21	1	49.05	1	50.40	49.05	0	1,492	0.00%
2023/04/20	8	52.46	12	50.82	50.10	-4	1,408	-0.28%
2023/04/19	9	50.25	2	49.90	50.40	7	1,181	0.59%
2023/04/17	3.7	48.13	2	48.25	48.25	1.7	1,035	0.17%
2023/04/14	7	48.21	0	0.00	48.00	7	1,014	0.69%
2023/04/13	1	48.30	1	48.00	48.30	0	993	0.00%
2023/04/12	1	46.75	0	0.00	46.70	1	933	0.11%
2023/03/30	2	46.90	2	46.35	46.35	0	1,149	0.00%
2023/03/28	1	45.60	0	0.00	45.55	1	1,143	0.09%
2023/03/27	0.6	46.00	0	0.00	46.00	0.6	1,178	0.05%
2023/03/16	1	44.60	0.1	44.55	44.50	0.9	1,274	0.07%
2023/03/15	1	45.95	0	0.00	45.85	1	1,337	0.07%
2023/02/15	0	0.00	2	47.83	47.60	-2	1,413	-0.14%
2023/02/14	4	48.69	2	48.23	48.20	2	1,412	0.14%
2023/02/13	0	0.00	0.9	48.40	48.45	-0.9	1,410	-0.06%
2023/02/09	4	48.54	0	0.00	47.90	4	1,395	0.29%
2023/02/03	0	0.00	2	48.15	48.40	-2	1,363	-0.15%
2023/01/31	0	0.00	2	46.65	47.20	-2	1,334	-0.15%
2023/01/17	0	0.00	2	46.00	46.00	-2	1,329	-0.15%
2023/01/13	0	0.00	3	45.55	45.55	-3	1,332	-0.23%
2023/01/12	5.1	45.26	0	0.00	45.30	5.1	1,336	0.38%
2023/01/11	0	0.00	1	46.05	46.00	-1	1,334	-0.07%
2022/12/29	0	0.00	2.5	47.04	47.35	-2.5	1,346	-0.18%
2022/12/27	17	48.81	13	48.25	48.80	4	1,332	0.30%
2022/12/26	7	49.25	6	49.36	49.80	1	1,264	0.08%
2022/12/23	3	47.00	2	46.35	46.35	1	1,118	0.09%
2022/12/21	5	46.00	2	46.05	45.45	3	1,129	0.27%
2022/12/19	8	48.85	8	48.35	48.40	0	1,135	0.00%
2022/12/16	4	47.09	1	47.50	47.60	3	1,109	0.27%
2022/12/14	12	47.68	0	0.00	47.75	12	1,117	1.07%
2022/12/12	0	0.00	3	47.00	47.10	-3	1,058	-0.28%
2022/12/08	1	47.00	1	47.05	47.20	0	1,046	0.00%
2022/12/07	1	47.85	4	47.34	47.35	-3	1,031	-0.29%
2022/12/06	1	45.80	5	46.38	45.00	-4	958	-0.42%
2022/12/05	2	45.80	0	0.00	46.25	2	962	0.21%
2022/12/02	1	45.60	0	0.00	45.65	1	1,002	0.10%
2022/12/01	1	44.90	18	45.91	46.10	-17	1,045	-1.63%
2022/11/30	15	44.16	0	0.00	44.45	15	1,048	1.43%
2022/11/28	1.4	43.59	3	43.47	43.70	-1.6	1,084	-0.15%
2022/11/25	3	43.90	5	43.75	43.65	-2	1,101	-0.18%
2022/11/24	5	44.06	4	43.99	43.95	1	1,159	0.09%
2022/11/23	2	43.55	2	44.30	44.35	0	1,174	0.00%
2022/11/22	2	43.95	3	43.90	43.50	-1	1,187	-0.08%
2022/11/18	1	43.25	1	43.65	43.45	0	1,195	0.00%
2022/11/17	0	0.00	1	43.30	43.30	-1	1,201	-0.08%
2022/11/16	2	43.08	2	42.85	42.90	0	1,203	0.00%
2022/11/15	3	43.55	0	0.00	43.35	3	1,210	0.25%
2022/11/14	4	42.88	0	0.00	43.35	4	1,217	0.33%
2022/11/11	6	43.66	4	43.78	43.50	2	1,197	0.17%
2022/11/10	0	0.00	0.4	45.00	44.95	-0.4	1,156	-0.03%
2022/11/08	0	0.00	2	44.35	44.50	-2	1,174	-0.17%
2022/11/04	3	43.85	0	0.00	43.85	3	1,188	0.25%
2022/10/28	4	43.25	0	0.00	43.20	4	1,203	0.33%
2022/10/26	1	43.00	0	0.00	43.05	1	1,213	0.08%
2022/10/19	1	46.25	0	0.00	45.35	1	1,239	0.08%
2022/10/18	3	46.00	0	0.00	46.25	3	1,270	0.24%
2022/10/14	1	45.75	0	0.00	45.75	1	1,269	0.08%
2022/10/11	2	46.10	0	0.00	46.45	2	1,258	0.16%
2022/10/05	0	0.00	1	46.80	46.55	-1	1,259	-0.08%
2022/10/04	0.4	46.30	0	0.00	46.25	0.4	1,257	0.03%
2022/10/03	7	45.97	0	0.00	45.90	7	1,251	0.56%
2022/09/29	1	45.85	0	0.00	45.60	1	1,239	0.08%
2022/09/27	2	46.20	2	46.50	47.10	0	1,226	0.00%
2022/09/26	0	0.00	4	47.05	46.40	-4	1,230	-0.33%
2022/09/22	2	48.80	0	0.00	49.40	2	1,249	0.16%
2022/09/19	1	50.70	0	0.00	50.10	1	1,276	0.08%
2022/09/16	0	0.00	1	51.10	51.30	-1	1,293	-0.08%
2022/09/13	1	51.90	3	51.90	51.90	-2	1,290	-0.15%
2022/09/12	2	52.60	2	51.60	51.90	0	1,305	0.00%
2022/09/08	0	0.00	4	51.10	52.20	-4	1,287	-0.31%
2022/09/07	4	60.50	0	0.00	60.60	4	1,246	0.32%
2022/09/06	1	60.70	6	61.70	60.80	-5	1,199	-0.42%
2022/09/05	2	62.90	1	62.40	62.20	1	1,181	0.08%
2022/09/02	1	62.80	0	0.00	62.80	1	1,166	0.09%
2022/09/01	2	63.30	0	0.00	62.60	2	1,157	0.17%
2022/08/31	3	64.20	2	62.90	62.90	1	1,144	0.09%
2022/08/29	2	62.30	1	61.50	62.00	1	1,066	0.09%
2022/08/12	0	0.00	9	59.14	59.40	-9	957	-0.94%
2022/08/05	1	57.40	0	0.00	57.60	1	956	0.10%
2022/08/03	2	57.80	0	0.00	57.70	2	969	0.21%
2022/07/29	0	0.00	1	58.80	58.60	-1	986	-0.10%
2022/07/28	1	59.00	0	0.00	58.30	1	995	0.10%
2022/07/26	0	0.00	2	59.35	59.50	-2	982	-0.20%
2022/07/25	2	59.40	9	59.61	59.60	-7	973	-0.72%
2022/07/18	7	57.29	0	0.00	57.30	7	1,047	0.67%
2022/07/15	0	0.00	10	56.84	57.00	-10	1,111	-0.90%
2022/07/06	2	58.55	0	0.00	57.20	2	1,360	0.15%
2022/07/01	0	0.00	3	58.00	58.10	-3	1,361	-0.22%
2022/06/30	1	61.00	0	0.00	60.20	1	1,344	0.07%
2022/06/29	2	61.75	2	62.00	62.00	0	1,318	0.00%
2022/06/28	1	60.60	0	0.00	60.40	1	1,288	0.08%
2022/06/27	0	0.00	4	60.80	60.80	-4	1,298	-0.31%
2022/06/24	1	60.00	0	0.00	60.50	1	1,306	0.08%
2022/06/22	3	59.40	0	0.00	58.90	3	1,294	0.23%
2022/06/15	0	0.00	1	59.20	59.00	-1	1,367	-0.07%
2022/06/14	4	59.40	0	0.00	59.10	4	1,368	0.29%
2022/06/13	6	60.40	0	0.00	60.00	6	1,352	0.44%
2022/06/10	5	60.66	1	60.70	60.80	4	1,343	0.30%
2022/06/09	0	0.00	0.2	60.60	60.50	-0.2	1,336	-0.01%
2022/06/08	0	0.00	7	60.50	60.10	-7	1,330	-0.53%
2022/06/07	0.1	59.60	0	0.00	60.10	0.1	1,327	0.01%
2022/06/06	0.4	59.60	0	0.00	59.70	0.4	1,335	0.03%
2022/06/01	0	0.00	2	60.45	60.20	-2	1,369	-0.15%
2022/05/26	0	0.00	4	58.50	58.70	-4	1,365	-0.29%
2022/05/23	0	0.00	15	58.72	59.00	-15	1,380	-1.09%
2022/05/18	7	59.00	0.2	59.00	59.10	6.8	1,427	0.48%
2022/05/16	12	58.80	0	0.00	58.50	12	1,452	0.83%
2022/05/13	2	58.00	0	0.00	58.60	2	1,450	0.14%
2022/05/12	0	0.00	12	58.43	58.30	-12	1,433	-0.84%
2022/05/05	12	62.30	2	61.70	61.70	10	1,442	0.69%
2022/05/04	0	0.00	0.1	62.20	62.10	-0.1	1,430	-0.01%
2022/05/03	10	62.50	0	0.00	62.50	10	1,428	0.70%
2022/04/28	0.9	62.70	0	0.00	62.70	0.9	1,437	0.06%
2022/04/26	0	0.00	5.1	63.60	63.40	-5.1	1,409	-0.36%
2022/04/22	5	65.80	5	65.68	65.70	0	1,352	0.00%
2022/04/21	5	65.78	2	65.85	66.20	3	1,327	0.23%
2022/04/19	6	64.20	7	65.30	64.40	-1	1,257	-0.08%
2022/04/18	6.5	65.77	2	66.30	65.80	4.5	1,217	0.37%
2022/04/15	5	62.98	2	63.10	63.20	3	1,043	0.29%
2022/04/13	1	62.20	0	0.00	62.20	1	1,037	0.10%
2022/04/06	0	0.00	5	62.62	63.40	-5	1,029	-0.49%
2022/03/31	2	62.40	0	0.00	62.60	2	1,019	0.20%
2022/03/29	0	0.00	26	63.26	63.50	-26	1,053	-2.47%
2022/03/25	4	62.70	0	0.00	62.40	4	1,028	0.39%
2022/03/24	8	62.34	8	62.10	62.70	0	1,018	0.00%
2022/03/23	13	61.65	1	62.30	62.20	12	997	1.20%
2022/03/22	2	60.30	0	0.00	60.50	2	934	0.21%
2022/03/21	10	59.90	0.2	59.60	60.40	9.8	939	1.04%
2022/03/14	0	0.00	2	58.55	58.50	-2	953	-0.21%
2022/02/21	0	0.00	5	60.78	61.30	-5	1,012	-0.49%
2022/02/17	0	0.00	1	60.60	60.60	-1	999	-0.10%
2022/02/16	0	0.00	1	60.50	61.00	-1	1,031	-0.10%
2022/02/08	2	60.80	0	0.00	60.80	2	1,139	0.18%
2022/01/24	0	0.00	0.2	56.60	57.00	-0.2	1,278	-0.02%
2022/01/20	2	58.25	1	58.30	58.10	1	1,431	0.07%
2022/01/17	0	0.00	1	59.30	59.30	-1	1,442	-0.07%
2022/01/11	0	0.00	2	59.50	59.10	-2	1,459	-0.14%
2022/01/10	0	0.00	7	59.43	59.50	-7	1,476	-0.47%
2022/01/07	0	0.00	2	59.75	59.50	-2	1,501	-0.13%
2022/01/06	0	0.00	2	59.90	60.00	-2	1,499	-0.13%
2021/12/29	10	60.40	0	0.00	60.40	10	1,519	0.66%
2021/12/23	0	0.00	0.2	62.00	62.60	-0.2	1,519	-0.01%
2021/12/21	0	0.00	1	61.10	61.30	-1	1,497	-0.07%
2021/12/20	1	61.70	0	0.00	61.30	1	1,505	0.07%
2021/12/17	2	61.20	7	61.10	60.50	-5	1,503	-0.33%
2021/12/15	0	0.00	2	61.40	61.60	-2	1,508	-0.13%
2021/12/13	0	0.00	9	61.96	61.90	-9	1,528	-0.59%
2021/12/09	0	0.00	1	62.40	61.70	-1	1,579	-0.06%
2021/12/07	0	0.00	0.9	61.52	61.70	-0.9	1,654	-0.06%
2021/12/06	0	0.00	2	62.30	62.10	-2	1,678	-0.12%
2021/12/03	3	61.77	0	0.00	62.10	3	1,721	0.17%
2021/11/26	1	62.60	0	0.00	62.30	1	1,916	0.05%
2021/11/24	0	0.00	2	61.90	62.20	-2	1,921	-0.10%
2021/11/22	2	62.30	2	62.20	62.30	0	1,931	0.00%
2021/11/19	0.8	62.50	0	0.00	62.30	0.8	1,924	0.04%
2021/11/18	0	0.00	5	63.50	63.50	-5	1,917	-0.26%
2021/11/16	1	62.30	0	0.00	62.70	1	1,923	0.05%
2021/11/15	2.5	61.62	2	61.80	62.60	0.5	1,931	0.03%
2021/11/12	9	63.03	2.7	63.20	62.80	6.3	1,901	0.33%
2021/11/09	0	0.00	1	65.10	64.20	-1	1,971	-0.05%
2021/11/04	0.6	66.30	0.2	66.20	66.30	0.4	1,988	0.02%
2021/11/03	0.2	66.80	1	66.50	66.60	-0.8	1,983	-0.04%
2021/11/02	3	65.77	6	65.55	65.50	-3	1,956	-0.15%
2021/11/01	0	0.00	2	65.90	65.30	-2	1,930	-0.10%
2021/10/29	7	67.03	1.1	68.07	66.50	5.9	1,919	0.31%
2021/10/28	0	0.00	6	65.20	65.20	-6	1,832	-0.33%
2021/10/25	5	58.60	0	0.00	58.60	5	1,949	0.26%
2021/10/21	0	0.00	1	59.10	59.00	-1	1,980	-0.05%
2021/10/20	1	59.60	4	60.05	59.40	-3	1,992	-0.15%
2021/10/19	4	59.80	2	60.50	60.60	2	1,985	0.10%
2021/10/18	1.9	58.95	0	0.00	58.90	1.9	1,974	0.10%
2021/10/15	3	59.03	6	58.90	59.40	-3	1,994	-0.15%
2021/10/14	6.1	57.66	3	57.47	59.80	3.1	2,034	0.15%
2021/10/07	0.8	58.00	0	0.00	57.30	0.8	2,085	0.04%
2021/10/06	1	56.50	0	0.00	56.60	1	2,101	0.05%
2021/10/05	0	0.00	2	57.70	57.70	-2	2,115	-0.09%
2021/10/04	2	58.40	0	0.00	57.20	2	2,120	0.09%
2021/10/01	1	60.00	1	60.30	59.40	0	2,110	0.00%
2021/09/28	0	61.80	0	0.00	61.50	0	2,122	0.00%
2021/09/16	1	62.70	0	0.00	62.50	1	2,184	0.05%
2021/09/14	0	0.00	2	64.50	64.30	-2	2,165	-0.09%
2021/09/13	1.1	64.95	4	63.91	64.80	-2.9	2,168	-0.13%
2021/09/10	3	71.53	0	0.00	71.60	3	2,159	0.14%
2021/09/09	2	71.20	1	71.50	71.10	1	2,118	0.05%
2021/09/08	0	0.00	1	71.80	71.70	-1	2,105	-0.05%
2021/09/07	0	0.00	2	72.00	73.00	-2	2,105	-0.09%
2021/09/06	0.1	71.10	0	0.00	71.10	0.1	2,104	0.01%
2021/09/03	2	72.90	2	73.15	73.00	0	2,136	0.00%
2021/09/02	4	72.55	6	72.80	72.50	-2	2,150	-0.09%
2021/09/01	2	71.10	1.1	71.46	71.50	0.9	2,102	0.04%
2021/08/31	1.1	70.64	0	0.00	71.00	1.1	2,162	0.05%
2021/08/30	1	70.40	3	70.23	70.40	-2	2,211	-0.09%
2021/08/27	0	0.00	7	70.23	69.80	-7	2,328	-0.30%
2021/08/26	4.1	69.55	2	69.50	70.00	2.1	2,569	0.08%
2021/08/25	2	68.60	2	68.70	69.00	0	2,724	0.00%
2021/08/23	0.1	68.20	0	0.00	68.00	0.1	2,785	0.00%
2021/08/20	1	67.70	0	0.00	67.30	1	2,841	0.04%
2021/08/18	2	68.00	1	67.60	69.00	1	2,896	0.03%
2021/08/17	0	0.00	2	68.90	68.00	-2	2,964	-0.07%
2021/08/16	2.1	69.46	1	68.50	68.90	1.1	3,071	0.04%
2021/08/13	8	70.43	9	70.59	69.40	-1	3,210	-0.03%
2021/08/12	2	68.40	0	0.00	68.50	2	3,172	0.06%
2021/08/11	2.1	68.69	2	68.50	68.50	0.1	3,241	0.00%
2021/08/10	1	69.89	6	70.27	69.30	-5	3,262	-0.15%
2021/08/09	2	71.40	0	0.00	70.60	2	3,322	0.06%
2021/08/06	1	71.10	0	0.00	70.90	1	3,325	0.03%
2021/08/05	2	71.00	2	71.10	70.50	0	3,412	0.00%
2021/08/04	0	0.00	4	71.38	71.30	-4	3,534	-0.11%
2021/08/03	1	70.80	5	72.18	70.90	-4	3,530	-0.11%
2021/08/02	10.3	71.63	1	71.70	71.70	9.3	3,501	0.27%
2021/07/29	2	69.10	4	69.68	70.20	-2	3,366	-0.06%
2021/07/28	2	68.15	0	0.00	67.90	2	3,334	0.06%
2021/07/26	0	0.00	3	68.67	69.20	-3	3,370	-0.09%
2021/07/23	2	68.15	2	68.00	68.00	0	3,370	0.00%
2021/07/21	2	68.40	0	0.00	67.80	2	3,397	0.06%
2021/07/20	13	69.87	80	69.25	69.10	-67	3,385	-1.98%
2021/07/16	8	68.66	0	0.00	68.50	8	3,372	0.24%
2021/07/15	4	68.85	0	0.00	68.90	4	3,405	0.12%
2021/07/14	3	66.67	0	0.00	67.30	3	3,396	0.09%
2021/07/13	4	66.75	0	0.00	66.60	4	3,398	0.12%
2021/07/12	3	66.87	0	0.00	66.60	3	3,405	0.09%
2021/07/09	19	67.59	8	67.80	67.20	11	3,407	0.32%
2021/07/08	35	67.93	0	0.00	67.80	35	3,449	1.01%
2021/07/02	0	0.00	1	68.20	68.20	-1	3,644	-0.03%
2021/07/01	2	69.00	0	0.00	68.70	2	3,652	0.05%
2021/06/30	0	0.00	1	69.00	69.80	-1	3,669	-0.03%
2021/06/24	0	0.00	1	68.90	68.90	-1	3,913	-0.03%
2021/06/23	0.9	68.70	0	0.00	68.70	0.9	3,913	0.02%
2021/06/21	1	70.70	0	0.00	68.80	1	3,946	0.03%
2021/06/18	0	0.00	1	69.90	70.50	-1	3,920	-0.03%
2021/06/11	5	72.12	5	71.54	71.20	0	3,909	0.00%
2021/06/10	9	72.37	9	72.59	72.90	0	3,849	0.00%
2021/06/09	2	73.10	0	0.00	72.20	2	3,801	0.05%
2021/06/08	1	72.50	13	73.03	72.80	-12	3,766	-0.32%
2021/06/07	2	72.00	2	71.65	71.90	0	3,702	0.00%
2021/06/04	1	71.50	0.1	72.80	71.50	0.9	3,661	0.02%
2021/06/03	25	71.88	9	71.83	72.30	16	3,561	0.45%
2021/06/02	6	70.20	1	70.50	70.50	5	3,363	0.15%
2021/05/28	0	0.00	0	69.00	68.90	0	3,293	0.00%
2021/05/27	2	67.90	0	0.00	69.30	2	3,257	0.06%
2021/05/25	0	0.00	2	67.80	67.60	-2	3,215	-0.06%
2021/05/24	2	69.20	1	68.90	69.40	1	3,149	0.03%
2021/05/21	0	0.00	6	68.27	70.00	-6	3,067	-0.20%
2021/05/20	0	0.00	1	67.40	66.30	-1	2,964	-0.03%
2021/05/19	1	67.20	0	0.00	66.30	1	2,942	0.03%
2021/05/17	4	66.45	2	66.10	65.80	2	2,854	0.07%
2021/05/14	0	0.00	2	65.15	65.20	-2	2,782	-0.07%
2021/05/13	7	65.77	0	0.00	64.70	7	2,752	0.25%
2021/05/12	3	67.90	3	66.93	66.30	0	2,655	0.00%
2021/05/11	1	63.10	1	63.40	62.80	0	2,507	0.00%
2021/05/10	0	0.00	1	65.00	64.90	-1	2,494	-0.04%
2021/05/04	2	62.70	0	0.00	63.00	2	2,469	0.08%
2021/05/03	0	0.00	23	66.73	65.00	-23	2,461	-0.93%
2021/04/28	1	67.10	0	0.00	67.00	1	2,486	0.04%
2021/04/23	4	67.03	0	0.00	67.10	4	2,497	0.16%
2021/04/22	0	0.00	3	67.60	67.30	-3	2,517	-0.12%
2021/04/21	2	70.10	3	69.60	69.30	-1	2,482	-0.04%
2021/04/20	2	69.70	0	0.00	69.60	2	2,479	0.08%
2021/04/19	0	0.00	1	69.80	69.50	-1	2,484	-0.04%
2021/04/16	7	69.67	3	69.43	69.40	4	2,488	0.16%
2021/04/15	0	0.00	2	69.20	69.40	-2	2,491	-0.08%
2021/04/14	7	69.59	0	0.00	68.70	7	2,503	0.28%
2021/04/13	1	70.00	1	70.40	69.30	0	2,498	0.00%
2021/04/12	5	69.68	26	70.28	70.50	-21	2,447	-0.86%
2021/04/09	1	68.20	0	0.00	68.50	1	2,364	0.04%
2021/04/08	1	68.00	0	0.00	68.00	1	2,345	0.04%
2021/04/06	20	67.35	8	67.14	67.20	12	2,337	0.51%
2021/04/01	0	0.00	0.1	68.20	68.10	-0.1	2,337	0.00%
2021/03/31	5	68.50	1	69.20	68.40	4	2,354	0.17%
2021/03/30	11	70.59	14	70.71	69.60	-3	2,324	-0.13%
2021/03/26	6	68.57	5	68.26	68.30	1	2,220	0.05%
2021/03/25	5	69.28	4	68.45	68.10	1	2,349	0.04%
2021/03/24	6	68.83	6	69.20	69.20	0	2,399	0.00%
2021/03/23	0	0.00	1	68.20	68.00	-1	2,398	-0.04%
2021/03/22	2	68.80	0	0.00	68.00	2	2,477	0.08%
2021/03/18	2	69.40	3	68.80	68.80	-1	2,661	-0.04%
2021/03/15	1	67.60	1	67.90	67.60	0	2,651	0.00%
2021/03/12	0.9	67.80	1	68.30	67.80	-0.1	2,683	0.00%
2021/03/11	0	0.00	3	68.37	68.30	-3	2,683	-0.11%
2021/03/08	23	69.28	17	69.74	68.00	6	2,651	0.23%
2021/03/05	2	68.70	2	69.75	69.60	0	2,625	0.00%
2021/03/04	0	0.00	1	67.40	67.40	-1	2,552	-0.04%
2021/03/03	4	66.80	2	67.25	66.60	2	2,542	0.08%
2021/03/02	0	0.00	5	67.10	66.20	-5	2,520	-0.20%
2021/02/24	1	66.00	0	0.00	66.00	1	2,635	0.04%
2021/02/22	3	67.60	2	67.65	67.80	1	2,606	0.04%
2021/02/19	7	64.46	2	65.90	65.50	5	2,577	0.19%
2021/02/18	0	0.00	10	64.00	64.10	-10	2,572	-0.39%
2021/02/17	1	61.40	0	0.00	61.60	1	2,578	0.04%
2021/02/05	10	61.90	11	61.60	61.60	-1	2,731	-0.04%
2021/02/03	1	61.20	1	62.00	61.90	0	2,748	0.00%
2021/02/02	1	60.80	0	0.00	60.50	1	2,776	0.04%
2021/01/26	10	62.70	14	61.74	61.80	-4	2,843	-0.14%
2021/01/25	0	0.00	2	60.90	63.20	-2	2,854	-0.07%
2021/01/22	15	60.31	10	59.50	59.50	5	2,833	0.18%
2021/01/21	1	61.10	2	61.80	60.40	-1	2,807	-0.04%
2021/01/20	2	63.90	3	63.80	61.90	-1	2,806	-0.04%
2021/01/19	0	0.00	3	65.20	64.70	-3	2,780	-0.11%
2021/01/18	2	65.00	0	0.00	65.10	2	2,788	0.07%
2021/01/15	1	64.60	0	0.00	64.50	1	2,791	0.04%
2021/01/14	1	65.30	0	0.00	65.70	1	2,763	0.04%
2021/01/13	1	66.10	0	0.00	65.60	1	2,757	0.04%
2021/01/12	16	67.28	12	66.53	66.50	4	2,734	0.15%
2021/01/11	0	0.00	2	68.20	67.70	-2	2,712	-0.07%
2021/01/08	0	0.00	4	69.30	69.30	-4	2,700	-0.15%
2021/01/07	2	70.10	11	70.05	70.00	-9	2,697	-0.33%
2021/01/06	6	69.18	1.1	69.29	69.20	4.9	2,705	0.18%
2021/01/05	0	0.00	4	68.60	68.60	-4	2,685	-0.15%
2020/12/31	2	69.80	2	69.30	69.30	0	2,673	0.00%
2020/12/28	10	68.90	11	68.85	68.80	-1	2,706	-0.04%
2020/12/25	10	69.10	0	0.00	69.10	10	2,697	0.37%
2020/12/24	0	0.00	2	69.60	69.70	-2	2,662	-0.08%
2020/12/23	5	70.70	11	70.39	69.20	-6	2,695	-0.22%
2020/12/22	15	69.94	0	0.00	69.10	15	2,812	0.53%
2020/12/21	3	72.93	18	73.89	73.60	-15	2,816	-0.53%
2020/12/18	16	71.55	13	71.74	72.20	3	2,733	0.11%
2020/12/17	2	70.30	2	70.40	70.40	0	2,781	0.00%
2020/12/16	0	0.00	7	70.49	70.30	-7	2,804	-0.25%
2020/12/15	0	0.00	1	69.10	68.60	-1	2,823	-0.04%
2020/12/14	12	69.72	14	68.48	69.70	-2	2,821	-0.07%
2020/12/11	0	0.00	9	64.81	66.40	-9	2,751	-0.33%
2020/12/10	2	66.00	0	0.00	65.30	2	2,785	0.07%
2020/12/09	10	66.00	1	66.20	65.70	9	2,850	0.32%
2020/12/08	4	66.30	12	67.45	66.80	-8	3,115	-0.26%
2020/12/04	0	0.00	1	65.50	65.50	-1	3,541	-0.03%
2020/12/03	3	66.53	0	0.00	66.10	3	3,898	0.08%
2020/12/01	1	67.50	6	67.50	67.50	-5	4,057	-0.12%
2020/11/30	2	66.20	10	66.50	66.60	-8	4,107	-0.19%
2020/11/26	0	0.00	3	65.37	65.20	-3	4,291	-0.07%
2020/11/25	18	65.33	5	65.22	65.20	13	4,430	0.29%
2020/11/24	15	66.11	0	0.00	65.90	15	4,646	0.32%
2020/11/20	0	0.00	1	68.60	68.20	-1	5,194	-0.02%
2020/11/19	0	0.00	1	68.30	68.60	-1	5,278	-0.02%
2020/11/18	1	68.60	0	0.00	68.00	1	5,427	0.02%
2020/11/17	1	68.50	0	0.00	68.60	1	5,460	0.02%
2020/11/16	4	69.95	0	0.00	69.40	4	5,590	0.07%
2020/11/13	24	69.84	35	69.72	69.40	-11	5,688	-0.19%
2020/11/12	1	67.20	8.3	66.40	66.50	-7.3	5,652	-0.13%
2020/11/10	0	0.00	1	66.20	66.20	-1	5,770	-0.02%
2020/11/09	1	66.00	0	0.00	66.00	1	5,801	0.02%
2020/11/05	1	67.20	3	67.40	66.70	-2	5,945	-0.03%
2020/11/03	0	64.60	0	0.00	64.60	0	6,023	0.00%
2020/10/30	3	64.20	0	0.00	63.00	3	6,242	0.05%
2020/10/29	1	63.00	0	0.00	64.00	1	6,320	0.02%
2020/10/28	1	63.80	0	0.00	64.00	1	6,466	0.02%
2020/10/27	2.8	65.64	0	0.00	65.20	2.8	6,532	0.04%
2020/10/23	2.6	67.13	2	66.50	66.50	0.6	6,813	0.01%
2020/10/22	1	66.60	0	0.00	66.40	1	7,089	0.01%
2020/10/20	3	67.80	1	67.30	67.30	2	7,552	0.03%
2020/10/16	11	67.55	1	67.30	66.80	10	8,161	0.12%
2020/10/14	0	0.00	13	69.28	69.50	-13	9,027	-0.14%
2020/10/12	10	67.60	0	0.00	66.70	10	10,028	0.10%
2020/10/08	2	69.15	0.1	68.80	68.60	1.9	10,561	0.02%
2020/10/07	1	69.20	3	69.40	68.80	-2	11,234	-0.02%
2020/10/06	1	69.90	2	69.70	69.40	-1	12,083	-0.01%
2020/10/05	0	0.00	2	68.50	69.50	-2	13,363	-0.01%
2020/09/30	1	68.20	0	0.00	68.20	1	13,773	0.01%
2020/09/29	1	67.40	1	66.90	66.90	0	14,061	0.00%
2020/09/28	3	67.53	0	0.00	67.80	3	14,310	0.02%
2020/09/25	3	67.83	4	66.70	65.40	-1	14,487	-0.01%
2020/09/24	4	69.75	0	0.00	68.70	4	14,653	0.03%
2020/09/23	1	71.00	0	0.00	71.10	1	15,065	0.01%
2020/09/22	5	72.46	0	0.00	71.10	5	15,679	0.03%
2020/09/18	14	72.98	12	73.32	73.30	2	15,890	0.01%
2020/09/17	0	0.00	1	74.10	74.00	-1	16,052	-0.01%
2020/09/15	2.5	75.56	5	75.80	75.40	-2.5	16,259	-0.02%
2020/09/14	0	0.00	10	74.50	74.90	-10	16,342	-0.06%
2020/09/11	13	75.64	5	75.24	74.90	8	16,494	0.05%
2020/09/10	19	79.99	0.1	78.70	78.70	18.9	16,355	0.12%
2020/09/09	26	80.05	16	80.44	79.60	10	16,316	0.06%
2020/09/08	6	79.87	17	80.96	83.50	-11	16,168	-0.07%
2020/09/07	13	78.04	23	78.83	78.00	-10	15,895	-0.06%
2020/09/04	6	78.47	2	77.70	77.70	4	15,958	0.03%
2020/09/03	2	78.79	8	79.16	78.40	-6	16,095	-0.04%
2020/09/02	10	79.40	12	78.90	78.90	-2	16,323	-0.01%
2020/09/01	0	0.00	1	81.10	80.10	-1	16,713	-0.01%
2020/08/31	0	0.00	1	80.40	80.30	-1	16,969	-0.01%
2020/08/28	2	82.35	4	81.85	80.90	-2	17,536	-0.01%
2020/08/27	14	81.10	26	80.48	82.90	-12	17,363	-0.07%
2020/08/26	2	75.90	4	76.00	76.60	-2	17,055	-0.01%
2020/08/25	5	75.00	8	74.46	74.90	-3	16,943	-0.02%
2020/08/24	5	75.34	6	75.60	74.60	-1	16,877	-0.01%
2020/08/21	0	0.00	3	72.73	73.00	-3	16,766	-0.02%
2020/08/20	9	71.07	1	75.00	72.50	8	16,894	0.05%
2020/08/19	8	74.83	6	74.63	74.00	2	16,832	0.01%
2020/08/18	14	74.16	21	73.59	73.90	-7	16,815	-0.04%
2020/08/17	7	71.36	2	71.90	71.90	5	16,849	0.03%
2020/08/14	3	72.17	1	71.00	71.60	2	17,034	0.01%
2020/08/13	4	70.85	1	72.10	69.70	3	17,018	0.02%
2020/08/12	5	71.44	0	0.00	71.20	5	16,978	0.03%
2020/08/11	1	71.30	0	0.00	71.30	1	16,935	0.01%
2020/08/07	0	0.00	1	74.10	73.10	-1	16,780	-0.01%
2020/08/06	5.1	73.78	2	74.55	73.60	3.1	16,737	0.02%
2020/08/05	1	77.20	54	77.21	77.60	-53	16,642	-0.32%
2020/08/04	35	76.63	2	76.25	76.20	33	16,504	0.20%
2020/08/03	2	77.40	2	77.20	77.20	0	16,429	0.00%
2020/07/31	3	75.43	2	74.75	74.60	1	16,285	0.01%
2020/07/30	7	74.14	6	74.48	74.40	1	16,278	0.01%
2020/07/29	6	74.38	3	74.17	73.50	3	16,244	0.02%
2020/07/28	37	73.06	44	72.48	73.10	-7	16,024	-0.04%
2020/07/27	14	73.49	19	72.89	72.50	-5	15,749	-0.03%
2020/07/24	22	77.04	25	76.11	75.70	-3	15,487	-0.02%
2020/07/23	20	79.84	23	80.24	79.30	-3	15,306	-0.02%
2020/07/22	20	83.18	25	82.89	81.60	-5	15,082	-0.03%
2020/07/21	12	80.38	20	80.85	80.40	-8	14,698	-0.05%
2020/07/20	44	76.31	13	76.12	79.80	31	14,369	0.22%
2020/07/17	29	81.12	45	79.74	78.20	-16	13,837	-0.12%
2020/07/16	18	88.41	16	88.56	86.80	2	13,266	0.02%
2020/07/15	30	87.93	41	88.88	86.60	-11	12,856	-0.09%
2020/07/14	23	87.47	13	86.51	87.60	10	12,313	0.08%
2020/07/13	23	95.32	32	95.62	90.40	-9	11,629	-0.08%
2020/07/10	83	92.72	111	91.29	92.10	-28	10,778	-0.26%	大賣/
2020/07/09	57	83.33	35	85.16	86.40	22	9,478	0.23%
2020/07/08	18	78.54	6	78.52	78.60	12	9,022	0.13%
2020/07/07	11	76.93	16	76.91	75.60	-5	8,707	-0.06%
2020/07/06	13	80.40	4	80.10	79.50	9	8,444	0.11%
2020/07/03	18	79.88	8	79.93	79.30	10	8,218	0.12%
2020/07/02	18	80.13	55.2	80.46	79.20	-37.2	7,905	-0.47%
2020/07/01	69	81.79	33.4	79.64	80.90	35.6	7,421	0.48%
2020/06/29	13	75.30	4	75.80	74.10	9	6,690	0.13%
2020/06/24	16	75.60	3	73.73	73.60	13	6,415	0.20%
2020/06/23	1	77.50	1	76.10	77.50	0	6,160	0.00%
2020/06/22	11	75.24	31	74.82	77.00	-20	6,017	-0.33%
2020/06/19	3	78.17	2	79.10	78.00	1	5,827	0.02%
2020/06/18	11	79.50	39	80.05	80.90	-28	5,686	-0.49%
2020/06/17	29	79.18	2	79.05	77.80	27	5,480	0.49%
2020/06/16	2	80.00	1	77.30	77.10	1	5,344	0.02%
2020/06/15	3	78.87	11	77.36	78.50	-8	5,279	-0.15%
2020/06/12	2.4	71.42	1	70.50	75.00	1.4	5,111	0.03%
2020/06/11	12	79.36	3	74.27	73.60	9	5,070	0.18%
2020/06/10	0	0.00	3	81.43	80.10	-3	4,906	-0.06%
2020/06/09	38	76.45	26	76.42	76.60	12	4,727	0.25%
2020/06/08	76	80.78	37	80.69	78.00	39	4,441	0.88%
2020/06/05	64	77.39	89	77.52	78.00	-25	3,973	-0.63%
2020/06/04	58	75.72	58.1	76.17	76.40	-0.1	3,565	0.00%
2020/06/02	2	61.25	6	61.20	63.20	-4	2,848	-0.14%
2020/06/01	6	58.02	0	0.00	57.50	6	2,612	0.23%
2020/05/29	1	56.40	0	0.00	57.80	1	2,580	0.04%
2020/05/28	2	57.35	1	58.00	56.40	1	2,555	0.04%
2020/05/27	4	57.80	2	58.30	58.00	2	2,500	0.08%
2020/05/26	12	59.26	51	58.58	57.80	-39	2,303	-1.69%
2020/05/25	51	57.03	5	55.20	57.30	46	2,206	2.08%
2020/05/22	3	56.50	120	56.49	56.40	-117	2,100	-5.57%	大賣/鉅額交易
2020/05/21	120	57.67	5	56.06	57.80	115	1,941	5.92%	大買/鉅額交易
2020/05/20	2	53.00	0	0.00	52.60	2	1,730	0.12%
2020/05/19	1	50.60	5	51.30	51.30	-4	1,706	-0.23%
2020/05/14	0	0.00	6	50.00	49.50	-6	1,645	-0.36%
2020/05/08	1	50.10	0	0.00	49.90	1	1,598	0.06%
2020/05/06	7	52.16	1	52.20	50.00	6	1,580	0.38%
2020/05/05	0	0.00	9	49.02	50.90	-9	1,499	-0.60%
2020/04/30	3	47.95	5	48.20	48.20	-2	1,459	-0.14%
2020/04/28	11	48.44	3	48.25	47.90	8	1,473	0.54%
2020/04/27	3	45.88	0	0.00	46.40	3	1,461	0.21%
2020/04/24	1	45.40	1	46.15	45.65	0	1,449	0.00%
2020/04/23	2	45.45	2	45.40	45.20	0	1,450	0.00%
2020/04/22	8	44.11	1	44.25	44.25	7	1,426	0.49%
2020/04/21	7	45.09	16	43.85	42.95	-9	1,400	-0.64%
2020/04/20	13	46.25	0	0.00	46.20	13	1,367	0.95%
2020/04/17	2	42.05	13	42.83	42.05	-11	1,305	-0.84%
2020/04/16	5	42.14	0	0.00	42.55	5	1,293	0.39%
2020/04/15	0	0.00	10	42.40	42.30	-10	1,287	-0.78%
2020/04/14	9.6	42.18	1	42.30	42.10	8.6	1,284	0.67%
2020/04/13	3	41.70	0	0.00	41.70	3	1,279	0.23%
2020/04/08	3	40.20	0	0.00	40.70	3	1,280	0.23%
2020/04/07	0	0.00	2	40.45	40.00	-2	1,274	-0.16%
2020/04/06	2	40.05	0	0.00	40.00	2	1,261	0.16%
2020/04/01	3	39.40	0	0.00	40.00	3	1,246	0.24%
2020/03/31	13	41.00	18	39.84	39.75	-5	1,234	-0.40%
2020/03/30	5	38.60	0	0.00	38.70	5	1,191	0.42%
2020/03/26	1	37.70	0	0.00	37.80	1	1,161	0.09%
2020/03/25	1	37.30	3	37.37	37.35	-2	1,152	-0.17%
2020/03/24	2	37.25	0	0.00	36.55	2	1,133	0.18%
2020/03/23	1	35.20	0	0.00	35.30	1	1,120	0.09%
2020/03/19	1	32.10	1	32.00	32.00	0	1,078	0.00%
2020/03/18	1	36.80	0	0.00	35.55	1	1,052	0.10%
2020/03/17	1	37.35	0	0.00	37.35	1	1,018	0.10%
2020/03/16	2	44.00	7	42.05	41.45	-5	956	-0.52%
2020/03/13	3	43.23	0	0.00	43.60	3	935	0.32%
2020/03/12	1	47.60	0	0.00	47.80	1	894	0.11%
2020/03/06	3	54.13	3	54.47	54.40	0	843	0.00%
2020/03/02	1.3	51.17	0	0.00	51.10	1.3	788	0.17%
2020/02/26	2	54.00	2	53.30	53.10	0	808	0.00%
2020/02/25	2	52.50	0	0.00	53.30	2	826	0.24%
2020/02/24	1	53.00	0	0.00	53.10	1	822	0.12%
2020/02/21	2	54.40	18	54.36	54.20	-16	816	-1.96%
2020/02/20	20	55.10	3	54.93	55.30	17	796	2.13%
2020/02/19	1	51.10	0	0.00	51.50	1	739	0.14%
2020/02/17	1	50.20	0	0.00	50.20	1	747	0.13%
2020/02/14	1	50.90	1	50.70	50.70	0	768	0.00%
2020/02/12	2	50.80	0	0.00	50.70	2	811	0.25%
2020/02/06	0	0.00	1	52.50	53.00	-1	1,015	-0.10%
2020/02/05	2	51.20	4	52.20	52.90	-2	1,047	-0.19%
2020/02/04	2	50.80	0	0.00	50.40	2	1,106	0.18%
2020/01/31	1	51.80	1	52.50	52.50	0	1,432	0.00%
2020/01/20	1	56.30	4	56.70	56.30	-3	1,407	-0.21%
2020/01/17	1	57.00	0	0.00	56.70	1	1,400	0.07%
2020/01/16	0	57.70	0	0.00	57.70	0	1,386	0.00%
2020/01/15	0	0.00	1	57.70	57.70	-1	1,386	-0.07%
2020/01/10	0	0.00	10	58.00	58.50	-10	1,381	-0.72%
2020/01/09	11	58.98	0	0.00	58.80	11	1,373	0.80%
2020/01/08	1	59.20	0	0.00	58.80	1	1,371	0.07%
2020/01/06	2	60.00	3	61.40	61.00	-1	1,362	-0.07%
2020/01/03	5	60.00	0	0.00	59.80	5	1,337	0.37%
2019/12/26	3	60.23	1	59.80	59.80	2	1,338	0.15%
2019/12/23	2	59.80	0	0.00	60.10	2	1,361	0.15%
2019/12/19	3	59.50	2	59.20	59.10	1	1,375	0.07%
2019/12/18	2	59.70	0	0.00	59.00	2	1,380	0.14%
2019/12/13	2	58.60	0	0.00	58.70	2	1,397	0.14%
2019/12/12	2	60.00	0	0.00	59.50	2	1,406	0.14%
2019/12/11	1	60.30	0.7	60.10	60.10	0.3	1,402	0.02%
2019/12/10	20	60.10	20	60.10	60.10	0	1,404	0.00%
2019/12/05	1	60.40	0	0.00	60.50	1	1,411	0.07%
2019/12/04	1	60.30	0	0.00	60.60	1	1,412	0.07%
2019/11/25	1	62.70	1	62.00	61.90	0	1,413	0.00%
2019/11/22	3	61.40	1	61.70	62.00	2	1,410	0.14%
2019/11/21	0	0.00	1	61.00	60.50	-1	1,401	-0.07%
2019/11/19	3	60.50	0	0.00	60.60	3	1,412	0.21%
2019/11/18	1.2	60.13	0	0.00	60.20	1.2	1,417	0.08%
2019/11/14	0	61.00	0	0.00	61.00	0	1,448	0.00%
2019/11/13	0	0.00	2	62.30	61.80	-2	1,560	-0.13%
2019/11/12	2	63.30	0	0.00	63.40	2	1,575	0.13%
2019/11/11	2	63.90	1	65.00	63.30	1	1,589	0.06%
2019/11/08	0	0.00	2	67.80	67.10	-2	1,559	-0.13%
2019/11/07	2	69.35	2.1	68.94	68.10	-0.1	1,528	-0.01%
2019/11/06	4	67.70	2	67.60	67.40	2	1,393	0.14%
2019/11/05	1	66.90	10	67.60	66.80	-9	1,387	-0.65%
2019/11/04	2	68.20	4.1	68.19	67.80	-2.1	1,380	-0.15%
2019/11/01	0	0.00	0.2	67.70	67.70	-0.2	1,353	-0.01%
2019/10/31	14	67.61	13.1	67.09	66.70	0.9	1,298	0.07%
2019/10/30	8	63.59	6	65.70	66.10	2	1,064	0.19%
2019/10/29	3	59.80	0	0.00	60.10	3	955	0.31%
2019/10/28	0	0.00	0.1	59.00	58.90	-0.1	998	-0.01%
2019/10/25	2	58.50	0	0.00	58.50	2	1,014	0.20%
2019/10/23	2	58.80	0	0.00	58.80	2	1,040	0.19%
2019/10/21	0	0.00	1	59.40	59.30	-1	1,056	-0.09%
2019/10/18	0	0.00	2	59.25	59.00	-2	1,067	-0.19%
2019/10/16	2	58.00	0	0.00	57.90	2	1,105	0.18%
2019/10/15	0	0.00	0	58.10	58.10	0	1,151	0.00%
2019/10/09	0	0.00	1	58.80	58.50	-1	1,157	-0.09%
2019/10/08	0	0.00	1	59.10	58.80	-1	1,168	-0.09%
2019/10/03	0	0.00	1	58.70	58.70	-1	1,202	-0.08%
2019/10/01	3	60.00	0	0.00	59.30	3	1,241	0.24%
2019/09/26	2	59.60	0.1	59.80	59.70	1.9	1,316	0.15%
2019/09/25	1	61.00	0	0.00	60.70	1	1,358	0.07%
2019/09/24	3	61.07	2	61.35	61.50	1	1,366	0.07%
2019/09/20	1	59.30	1	58.80	59.70	0	1,367	0.00%
2019/09/12	1	60.50	0	0.00	60.40	1	1,379	0.07%
2019/09/10	2	61.20	1	61.50	61.10	1	1,398	0.07%
2019/09/09	1.3	61.46	0	0.00	61.00	1.3	1,409	0.09%
2019/09/05	1.3	61.60	1	61.60	61.30	0.3	1,429	0.02%
2019/09/04	1	61.20	2	61.30	61.20	-1	1,460	-0.07%
2019/08/29	2	60.65	0	0.00	60.60	2	1,461	0.14%
2019/08/28	1	59.90	0	0.00	60.20	1	1,461	0.07%
2019/08/26	2	60.70	0	0.00	60.30	2	1,443	0.14%
2019/08/22	0	0.00	2	62.55	62.70	-2	1,423	-0.14%
2019/08/21	0.2	63.00	0	0.00	62.30	0.2	1,419	0.01%
2019/08/20	1	61.70	0	0.00	62.10	1	1,416	0.07%
2019/08/19	2	62.00	0	0.00	61.70	2	1,405	0.14%
2019/08/16	7	60.87	2.5	62.14	62.20	4.5	1,382	0.33%
2019/08/15	2	77.05	0	0.00	77.30	2	1,278	0.16%
2019/08/14	0.1	78.30	1	78.20	78.40	-1	1,249	-0.08%
2019/08/13	2	76.50	0	0.00	76.90	2	1,242	0.16%
2019/08/12	0	0.00	2	77.70	77.20	-2	1,251	-0.16%
2019/08/08	0	0.00	1	77.90	78.20	-1	1,263	-0.08%
2019/08/07	1	77.80	1	77.80	77.50	0	1,277	0.00%
2019/08/06	0	0.00	1	75.80	75.80	-1	1,275	-0.08%
2019/08/05	1	78.60	0	0.00	76.70	1	1,286	0.08%
2019/08/02	2	77.95	0	0.00	77.90	2	1,280	0.16%
2019/08/01	1.1	79.59	0	0.00	79.20	1.1	1,273	0.09%
2019/07/30	1.2	78.74	2.1	78.81	78.90	-1	1,275	-0.07%
2019/07/29	0.2	82.10	0	0.00	82.10	0.2	1,229	0.02%
2019/07/26	1	83.60	0	0.00	83.30	1	1,244	0.08%
2019/07/25	2	83.10	0	0.00	82.70	2	1,235	0.16%
2019/07/24	1	82.50	0	0.00	82.70	1	1,267	0.08%
2019/07/19	1	81.90	0	0.00	82.30	1	1,275	0.08%
2019/07/18	3	83.60	1	82.80	81.90	2	1,277	0.16%
2019/07/17	0	0.00	2	82.60	82.60	-2	1,261	-0.16%
2019/07/16	0	0.00	1	81.20	80.60	-1	1,249	-0.08%
2019/07/15	0	0.00	1	80.30	80.50	-1	1,272	-0.08%
2019/07/11	0	0.00	1	80.50	80.90	-1	1,307	-0.08%
2019/07/10	0	0.00	1	81.70	81.60	-1	1,327	-0.08%
2019/07/08	0	0.00	1	82.20	81.40	-1	1,358	-0.07%
2019/07/05	0	0.00	1	82.50	82.80	-1	1,407	-0.07%
2019/07/04	2	82.20	3	81.90	82.40	-1	1,426	-0.07%
2019/07/03	0	0.00	1	80.20	80.20	-1	1,391	-0.07%
2019/07/02	0	0.00	1	80.00	80.00	-1	1,416	-0.07%
2019/07/01	2	77.85	0	0.00	78.10	2	1,433	0.14%
2019/06/28	2	77.00	0	0.00	77.40	2	1,452	0.14%
2019/06/27	1	76.50	0	0.00	76.20	1	1,463	0.07%
2019/06/17	0	0.00	1	78.30	77.80	-1	2,131	-0.05%
2019/06/14	0.1	77.00	0	0.00	77.30	0.1	2,231	0.00%
2019/05/24	0.1	74.90	0	0.00	75.20	0.1	3,386	0.00%
2019/05/22	3	77.27	1	78.00	76.80	2	3,416	0.06%
2019/05/20	1	74.90	0	0.00	74.90	1	3,463	0.03%
2019/05/17	2	75.30	5	74.98	74.10	-3	3,478	-0.09%
2019/05/16	0	0.00	1	76.10	75.90	-1	3,515	-0.03%
2019/05/13	1	76.80	0	0.00	74.40	1	3,545	0.03%
2019/05/10	0.2	78.00	0	0.00	77.60	0.2	3,568	0.00%
2019/05/09	1	78.70	0	0.00	78.10	1	3,580	0.03%
2019/05/08	1.1	80.57	0	0.00	80.00	1.1	3,592	0.03%
2019/05/07	0.1	79.40	2	80.00	79.40	-1.9	3,642	-0.05%
2019/05/03	0.1	80.50	0	0.00	80.50	0.1	3,728	0.00%
2019/04/23	2	80.60	0	0.00	80.30	2	3,943	0.05%
2019/04/22	1	81.90	2	80.30	80.70	-1	3,948	-0.03%
2019/04/19	1	79.00	0	0.00	78.80	1	3,949	0.03%
2019/04/18	5	80.40	0	0.00	79.20	5	4,004	0.12%
2019/04/17	0	0.00	1	80.70	80.20	-1	4,029	-0.02%
2019/04/16	2	80.40	0	0.00	80.50	2	4,082	0.05%
2019/04/15	1	82.00	1	82.50	81.50	0	4,160	0.00%
2019/04/11	0	0.00	1	81.00	80.50	-1	4,288	-0.02%
2019/04/10	1	83.00	1	83.20	82.70	0	4,239	0.00%
2019/04/09	1	84.30	0	0.00	83.70	1	4,220	0.02%
2019/04/08	13	84.31	1	84.20	84.20	12	4,205	0.29%
2019/04/03	2	85.25	1	85.40	85.40	1	4,162	0.02%
2019/04/02	2	83.75	1	83.50	83.40	1	4,100	0.02%
2019/03/29	1	83.60	0	0.00	83.20	1	4,068	0.02%
2019/03/26	8	85.70	0	0.00	84.40	8	3,986	0.20%
2019/03/25	7	89.10	0	0.00	88.20	7	3,822	0.18%
2019/03/22	11	89.29	12	89.36	90.60	-1	3,756	-0.03%
2019/03/21	1	88.50	2	87.80	87.40	-1	3,612	-0.03%
2019/03/20	1	86.60	3	87.23	87.60	-2	3,573	-0.06%
2019/03/19	0	0.00	2	89.65	86.50	-2	3,484	-0.06%
2019/03/18	0	0.00	1	92.40	91.80	-1	3,465	-0.03%
2019/03/15	3	93.20	1	95.20	93.00	2	3,458	0.06%
2019/03/14	3	93.13	4	93.18	93.60	-1	3,398	-0.03%
2019/03/13	3	89.93	6	89.60	89.70	-3	3,285	-0.09%
2019/03/12	0	0.00	1	86.80	86.80	-1	3,232	-0.03%
2019/03/11	0	0.00	2	87.80	87.60	-2	3,250	-0.06%
2019/03/08	2	88.60	2	88.50	89.00	0	3,233	0.00%
2019/03/07	9	89.01	4	88.23	87.10	5	3,171	0.16%
2019/03/06	1	86.60	0	0.00	86.30	1	3,003	0.03%
2019/03/05	1	83.30	2	85.05	85.20	-1	2,979	-0.03%
2019/03/04	2	82.65	8	82.71	83.50	-6	2,870	-0.21%
2019/02/25	1	78.50	0	0.00	78.70	1	2,848	0.04%
2019/02/15	2	81.50	0	0.00	80.10	2	3,209	0.06%
2019/02/14	1	82.60	0	0.00	83.10	1	3,176	0.03%
2019/02/12	0	0.00	1	81.70	81.50	-1	3,178	-0.03%
2019/02/11	1	83.10	6	82.28	82.00	-5	3,173	-0.16%
2019/01/30	0	0.00	2	81.20	81.00	-2	3,143	-0.06%
2019/01/25	0	0.00	1	79.80	79.70	-1	3,169	-0.03%
2019/01/24	4	80.30	2	80.55	80.10	2	3,216	0.06%
2019/01/23	3	78.37	4.1	78.18	79.50	-1.1	3,185	-0.03%
2019/01/22	9	79.72	8	79.28	77.10	1	3,142	0.03%
2019/01/16	0	0.00	0.1	74.80	75.00	-0.1	3,105	0.00%
2019/01/14	0	0.00	2	75.30	75.30	-2	3,106	-0.06%
2019/01/11	3	75.60	1	75.40	74.70	2	3,110	0.06%
2019/01/10	2	77.30	2	76.15	76.10	0	3,105	0.00%
2019/01/09	6	75.88	0	0.00	75.00	6	3,092	0.19%
2019/01/08	1	76.80	0	0.00	76.00	1	3,124	0.03%
2019/01/07	11	76.26	13	75.68	76.50	-2	3,082	-0.06%
2019/01/04	1	72.40	21	73.20	73.20	-20	3,039	-0.66%
2019/01/03	22	72.29	0	0.00	71.60	22	3,045	0.72%
2018/12/28	1	67.70	0	0.00	68.00	1	3,049	0.03%
2018/12/26	0	0.00	1	67.70	66.50	-1	3,080	-0.03%
2018/12/24	0.1	67.90	1	68.40	67.90	-0.9	3,105	-0.03%
2018/12/11	4	70.05	8	68.74	71.70	-4	3,180	-0.13%
2018/12/10	9	71.43	0	0.00	70.80	9	3,139	0.29%
2018/12/07	1	73.00	9	72.28	73.40	-8	3,171	-0.25%
2018/12/06	7	72.21	2	71.20	71.00	5	3,193	0.16%
2018/12/05	2	75.00	1	74.60	74.40	1	3,229	0.03%
2018/12/04	4	76.05	4	76.30	76.00	0	3,286	0.00%
2018/12/03	0	0.00	0.1	75.00	75.20	-0.1	3,275	0.00%
2018/11/30	4	74.73	2	74.50	74.70	2	3,301	0.06%
2018/11/28	2	74.80	3	75.10	74.70	-1	3,275	-0.03%
2018/11/26	0	0.00	1.1	71.72	72.00	-1.1	3,380	-0.03%
2018/11/23	1	70.90	1	70.50	70.80	0	3,377	0.00%
2018/11/22	1	70.80	0.3	70.50	70.40	0.7	3,383	0.02%
2018/11/21	0	0.00	6	72.53	72.50	-6	3,388	-0.18%
2018/11/20	2	71.10	1	70.80	70.80	1	3,320	0.03%
2018/11/19	1	72.30	9	71.89	71.50	-8	3,335	-0.24%
2018/11/16	4.2	69.69	2	70.00	70.00	2.2	3,313	0.06%
2018/11/15	13	69.87	8	69.75	69.10	5	3,337	0.15%
2018/11/14	3	66.83	11	66.55	67.90	-8	3,284	-0.24%
2018/11/13	1	62.30	2.1	62.66	62.90	-1.1	3,226	-0.03%
2018/11/12	1	62.80	1	63.00	63.00	0	3,272	0.00%
2018/11/09	2	61.95	2	63.50	63.50	0	3,300	0.00%
2018/11/08	0	0.00	1	61.61	61.60	-1	3,332	-0.03%
2018/11/06	1	62.20	0	0.00	60.90	1	3,613	0.03%
2018/11/05	7	62.40	3	62.47	62.00	4	3,648	0.11%
2018/11/02	2	60.60	2	61.35	62.40	0	3,754	0.00%
2018/11/01	6	58.93	9	60.06	60.60	-3	3,763	-0.08%
2018/10/31	0	0.00	4	58.13	57.20	-4	3,801	-0.11%
2018/10/30	0	0.00	3	55.33	56.30	-3	3,847	-0.08%
2018/10/29	0	0.00	8	55.51	55.10	-8	3,906	-0.20%
2018/10/26	3	55.57	5	56.72	55.30	-2	4,005	-0.05%
2018/10/25	0	0.00	1	54.20	55.20	-1	4,119	-0.02%
2018/10/24	3	56.80	2	57.20	56.20	1	4,172	0.02%
2018/10/23	2	59.90	0	0.00	58.50	2	4,299	0.05%
2018/10/22	3	59.43	3	59.97	60.40	0	4,499	0.00%
2018/10/19	0.2	59.10	3	57.80	58.70	-2.8	4,866	-0.06%
2018/10/17	3	62.93	1	62.10	61.60	2	5,621	0.04%
2018/10/16	3.1	59.45	2	60.15	61.00	1.1	5,681	0.02%
2018/10/15	3	58.63	0	0.00	58.30	3	5,754	0.05%
2018/10/12	1.2	58.30	0	0.00	59.80	1.2	5,863	0.02%
2018/10/09	4.1	64.38	0	0.00	64.60	4.1	6,294	0.07%
2018/10/08	6.1	69.24	0	0.00	68.80	6.1	6,475	0.09%
2018/10/05	0	0.00	1	71.72	70.10	-1	6,659	-0.02%
2018/10/03	3	73.00	0	0.00	72.10	3	7,145	0.04%
2018/10/01	2	72.65	1	74.20	74.20	1	7,255	0.01%
2018/09/28	3	72.07	1	72.40	72.00	2	7,252	0.03%
2018/09/27	2	73.95	1	73.20	73.20	1	7,262	0.01%
2018/09/26	3	74.87	1	73.70	73.70	2	7,263	0.03%
2018/09/25	6	74.78	0	0.00	74.70	6	7,293	0.08%
2018/09/20	1	74.50	1	73.40	73.40	0	7,326	0.00%
2018/09/19	1	73.50	1	73.40	73.40	0	7,303	0.00%
2018/09/18	1	73.50	0	0.00	73.40	1	7,336	0.01%
2018/09/17	0	0.00	1	75.10	75.10	-1	7,368	-0.01%
2018/09/14	2	74.50	0	0.00	74.90	2	7,518	0.03%
2018/09/13	2	74.80	2	75.30	75.30	0	7,530	0.00%
2018/09/12	4	74.13	12	73.60	74.60	-8	7,499	-0.11%
2018/09/11	10.2	73.86	0	74.60	75.00	10.2	7,505	0.14%
2018/09/10	7	70.30	0	0.00	70.10	7	7,444	0.09%
2018/09/07	6	75.78	0	0.00	74.80	6	7,371	0.08%
2018/09/06	2	78.65	1	78.00	77.80	1	7,336	0.01%
2018/09/04	1	80.70	1	80.60	81.10	0	7,462	0.00%
2018/09/03	1	80.20	2	81.90	80.20	-1	7,434	-0.01%
2018/08/31	5	82.74	6	83.55	82.00	-1	7,390	-0.01%
2018/08/29	0	0.00	2	79.25	78.70	-2	7,236	-0.03%
2018/08/28	2	81.40	1	80.50	79.70	1	7,222	0.01%
2018/08/27	6	79.13	2	79.40	79.30	4	7,189	0.06%
2018/08/24	1	79.00	0	0.00	79.40	1	7,259	0.01%
2018/08/23	0	0.00	1	80.70	80.00	-1	7,250	-0.01%
2018/08/22	1	83.00	0	0.00	81.40	1	7,219	0.01%
2018/08/21	2	81.40	5	80.22	82.50	-3	7,143	-0.04%
2018/08/17	0	0.00	1	78.30	76.40	-1	6,972	-0.01%
2018/08/16	3	78.17	2	78.00	78.30	1	6,917	0.01%
2018/08/15	3	78.13	6	77.60	78.60	-3	6,918	-0.04%
2018/08/14	7	76.97	8	76.85	77.70	-1	6,881	-0.01%
2018/08/13	25.3	79.32	22	79.54	79.50	3.3	6,751	0.05%
2018/08/10	3	88.87	1	89.00	88.00	2	6,639	0.03%
2018/08/09	5.1	90.22	126	89.32	90.30	-120.9	6,609	-1.83%	大賣/鉅額交易
2018/08/08	55	94.96	6.5	94.20	94.80	48.5	6,691	0.72%
2018/08/07	1	94.00	0	0.00	93.70	1	6,647	0.02%
2018/08/06	65	98.43	20	98.40	97.60	45	6,544	0.69%
2018/08/03	10	96.80	5	96.00	97.10	5	6,478	0.08%
2018/08/02	4	96.53	3	96.87	95.70	1	6,430	0.02%
2018/08/01	16	96.34	3	96.87	96.70	13	6,341	0.20%
2018/07/31	1	93.70	2	94.50	93.60	-1	6,234	-0.02%
2018/07/30	1	95.00	3	95.03	93.30	-2	6,161	-0.03%
2018/07/27	19.2	99.84	30	98.89	98.60	-10.8	6,046	-0.18%
2018/07/26	24	97.09	19	98.87	99.00	5	5,854	0.09%
2018/07/25	13.2	91.12	9	91.42	92.80	4.2	5,513	0.08%
2018/07/24	19	93.96	11	92.41	91.10	8	5,344	0.15%
2018/07/23	7	88.39	16	89.19	88.80	-9	4,909	-0.18%
2018/07/20	1	91.00	11.1	90.46	88.70	-10.1	4,937	-0.20%
2018/07/19	14	92.42	0	0.00	92.40	14	4,921	0.28%
2018/07/18	4.1	91.49	12	91.33	92.50	-7.9	5,110	-0.15%
2018/07/17	7	91.31	21	91.94	90.40	-14	4,912	-0.29%
2018/07/16	47	88.83	39	90.07	90.70	8	4,614	0.17%
2018/07/13	6	82.67	4	82.50	82.50	2	4,439	0.05%
2018/07/12	2	79.55	1	78.40	80.20	1	4,247	0.02%
2018/07/11	11	76.76	10	76.87	78.00	1	4,027	0.02%
2018/07/10	0	0.00	1	72.30	73.60	-1	3,718	-0.03%
2018/07/09	2	72.90	2	72.60	72.60	0	3,689	0.00%
2018/07/05	0	0.00	1	70.00	68.20	-1	3,645	-0.03%
2018/07/03	3	72.57	0	0.00	70.80	3	3,772	0.08%
2018/06/29	0	0.00	1	72.10	71.20	-1	3,747	-0.03%
2018/06/27	1	72.70	1	73.80	71.50	0	3,751	0.00%
2018/06/26	2	71.45	1	72.00	72.50	1	3,753	0.03%
2018/06/25	6	73.65	5	73.48	73.20	1	3,771	0.03%
2018/06/22	5	71.46	7	71.26	71.00	-2	3,630	-0.06%
2018/06/21	1	70.80	1	70.60	70.60	0	3,638	0.00%
2018/06/20	0	0.00	4	71.03	69.90	-4	3,664	-0.11%
2018/06/19	1	68.80	1	69.80	69.40	0	3,768	0.00%
2018/06/14	2	70.60	0	0.00	69.60	2	3,833	0.05%
2018/06/13	3	72.20	3	72.83	71.00	0	3,805	0.00%
2018/06/12	1	71.10	3	70.87	71.10	-2	3,671	-0.05%
2018/06/11	0	0.00	11	68.00	67.20	-11	3,598	-0.31%
2018/06/07	3	69.73	3	69.40	68.60	0	3,587	0.00%
2018/06/06	6	69.50	0	0.00	69.50	6	3,567	0.17%
2018/06/05	10	69.76	1	69.50	69.40	9	3,558	0.25%
2018/06/04	2	69.95	4	69.45	68.90	-2	3,532	-0.06%
2018/06/01	8	70.76	4	70.30	69.10	4	3,511	0.11%
2018/05/31	2	67.30	1	68.70	68.90	1	3,411	0.03%
2018/05/29	0	0.00	1	65.40	65.40	-1	3,367	-0.03%
2018/05/25	0	0.00	1	65.30	65.10	-1	3,338	-0.03%
2018/05/24	0	0.00	1	67.00	66.70	-1	3,312	-0.03%
2018/05/22	2	67.40	0	0.00	66.50	2	3,246	0.06%
2018/05/18	2	70.35	8	70.05	68.90	-6	3,176	-0.19%
2018/05/17	0	0.00	2	69.85	69.20	-2	3,123	-0.06%
2018/05/16	5	72.82	5	72.48	70.70	0	3,082	0.00%
2018/05/15	5	69.44	3	69.53	69.50	2	2,856	0.07%
2018/05/14	0	0.00	6	67.23	68.20	-6	2,828	-0.21%
2018/05/11	2	67.50	3	68.07	67.50	-1	2,813	-0.04%
2018/05/10	0	0.00	1	69.80	69.30	-1	2,782	-0.04%
2018/05/09	1	68.40	1	67.90	68.80	0	2,744	0.00%
2018/05/08	4	70.60	5	70.00	69.50	-1	2,710	-0.04%
2018/05/04	3	65.37	7	65.74	66.00	-4	2,606	-0.15%
2018/05/03	4	69.43	6	69.08	68.50	-2	2,534	-0.08%
2018/05/02	2	70.15	5	69.86	69.50	-3	2,500	-0.12%
2018/04/30	16	71.65	20	70.65	70.70	-4	2,442	-0.16%
2018/04/27	6	67.68	12	67.39	67.40	-6	2,298	-0.26%
2018/04/26	10	70.41	2	71.00	66.10	8	2,227	0.36%
2018/04/25	14.2	71.35	22	71.49	73.40	-7.9	2,069	-0.38%
2018/04/24	29.4	71.81	8	72.54	69.60	21.4	1,943	1.10%
2018/04/23	0	0.00	8	69.08	69.80	-8	1,611	-0.50%
2018/04/20	5	63.82	4	64.33	63.50	1	1,550	0.06%
2018/04/19	49	64.97	44	64.00	64.30	5	1,529	0.33%
2018/04/18	0	0.00	2	60.90	60.80	-2	1,432	-0.14%
2018/04/17	1	61.80	2	60.20	59.80	-1	1,410	-0.07%
2018/04/12	1	62.50	3	62.90	62.00	-2	1,353	-0.15%
2018/04/11	7	62.89	1	63.20	63.10	6	1,324	0.45%
2018/04/10	11	65.95	13.2	64.49	63.60	-2.2	1,269	-0.17%
2018/04/09	6.6	64.41	4	64.25	63.80	2.6	1,173	0.22%
2018/04/03	3.2	62.50	2	62.70	62.70	1.2	1,085	0.11%
2018/04/02	0	0.00	1	61.70	61.20	-1	1,026	-0.10%
2018/03/31	0	0.00	2	61.60	61.50	-2	1,001	-0.20%
2018/03/30	4	61.35	3	61.00	60.20	1	971	0.10%
2018/03/29	22	61.90	23	61.75	61.20	-1	942	-0.11%
2018/03/28	2.2	61.84	7	62.49	61.50	-4.8	882	-0.54%
2018/03/27	3	60.67	0	0.00	60.70	3	795	0.38%
2018/03/26	2	60.80	2	61.20	60.00	0	747	0.00%
2018/03/23	2	58.15	3	57.87	57.70	-1	677	-0.15%
2018/03/22	22	58.12	35	58.65	58.70	-13	618	-2.10%
2018/03/21	40	56.90	22	56.15	56.90	18	445	4.04%
2018/03/20	1	51.80	0	0.00	51.80	1	336	0.30%
2018/03/14	2	50.70	1	50.50	50.90	1	313	0.32%
2018/03/12	1	49.90	1	49.70	49.70	0	302	0.00%
2018/03/09	0	0.00	1	48.80	49.45	-1	298	-0.33%
2018/03/07	1	49.80	0	0.00	49.00	1	290	0.34%
2018/03/01	1	46.45	0	0.00	46.45	1	274	0.36%
2018/02/09	0	0.00	0.2	42.50	42.25	-0.2	289	-0.07%
2018/02/06	0	0.00	1	43.50	43.00	-1	290	-0.34%
2018/01/18	0	0.00	5	50.96	50.40	-5	349	-1.43%
2018/01/16	5	50.90	0	0.00	50.90	5	337	1.48%
2018/01/15	2	50.55	0	0.00	50.50	2	330	0.60%
2018/01/09	0	0.00	2	49.70	49.80	-2	322	-0.62%
2018/01/03	1	49.10	1	49.40	49.35	0	341	0.00%