晟德 (4123)-統一-台中券商分點個股進出

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
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
2,796張
產業
上櫃生技醫療類股
417人加入追蹤

立即追蹤
本地時間:14:30(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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/11/21	0	0.00	23	50.56	50.50	-23	2,084	-1.10%
2024/11/20	51	50.71	6	50.95	50.20	45	2,057	2.19%
2024/11/18	1	48.70	0	0.00	48.50	1	2,051	0.05%
2024/11/15	0	0.00	5	49.55	49.55	-5	2,051	-0.24%
2024/11/14	25	48.50	0	0.00	48.30	25	2,065	1.21%
2024/11/12	2	49.05	60	49.08	49.15	-58	2,077	-2.79%
2024/11/11	22	50.56	10	50.95	50.20	12	2,048	0.59%
2024/11/08	2	49.25	1	48.70	49.05	1	1,977	0.05%
2024/11/07	1	49.00	0	0.00	49.00	1	1,985	0.05%
2024/11/04	10	49.10	0	0.00	49.45	10	2,126	0.47%
2024/10/30	10	51.00	0	0.00	49.55	10	2,304	0.43%
2024/10/29	10	48.65	0	0.00	50.20	10	2,304	0.43%
2024/10/28	0	0.00	1	50.50	49.45	-1	2,287	-0.04%
2024/10/25	11	51.37	0	0.00	50.10	11	2,293	0.48%
2024/10/24	10.3	51.19	7	51.06	51.00	3.3	2,271	0.15%
2024/10/23	1	49.15	1	49.35	49.20	0	2,237	0.00%
2024/10/22	0	0.00	2	49.00	49.00	-2	2,269	-0.09%
2024/10/21	1	48.65	4	49.41	49.20	-3	2,396	-0.13%
2024/10/18	1	47.95	0	0.00	47.30	1	2,478	0.04%
2024/10/17	5	47.97	0	0.00	47.70	5	2,553	0.20%
2024/10/16	0	0.00	1	47.10	47.20	-1	2,624	-0.04%
2024/10/14	0	0.00	5	46.41	46.80	-5	2,755	-0.18%
2024/10/11	1	45.80	1	46.10	45.70	0	2,823	0.00%
2024/10/08	1	47.50	0	0.00	47.45	1	2,978	0.03%
2024/10/07	1.1	47.93	2	47.50	47.35	-0.9	3,213	-0.03%
2024/09/30	0.2	48.45	0	0.00	48.05	0.2	3,510	0.01%
2024/09/27	2	48.00	0	0.00	49.00	2	3,606	0.06%
2024/09/26	0.1	46.60	0	0.00	46.70	0.1	3,888	0.00%
2024/09/25	0	0.00	1	44.95	45.00	-1	3,989	-0.03%
2024/09/23	1	44.35	0	0.00	44.50	1	4,233	0.02%
2024/09/19	0	0.00	1	44.95	45.20	-1	4,510	-0.02%
2024/09/18	1	44.55	0	0.00	44.55	1	4,632	0.02%
2024/09/16	1	45.20	1	44.95	45.15	0	4,746	0.00%
2024/09/04	1	44.55	0	0.00	43.90	1	5,678	0.02%
2024/09/03	0	0.00	1	46.20	45.75	-1	5,863	-0.02%
2024/08/30	0	0.00	1	46.50	46.85	-1	6,332	-0.02%
2024/08/29	1	45.45	1	45.60	45.55	0	6,353	0.00%
2024/08/27	0	0.00	3	46.00	46.25	-3	6,494	-0.05%
2024/08/23	1	46.55	0	0.00	46.90	1	6,499	0.02%
2024/08/22	0	0.00	1	46.90	47.10	-1	6,506	-0.02%
2024/08/21	3	47.67	0	0.00	46.70	3	6,503	0.05%
2024/08/20	0	0.00	0.9	47.60	47.80	-0.9	6,473	-0.01%
2024/08/19	0	0.00	4	47.04	47.20	-4	6,470	-0.06%
2024/08/15	0	46.05	2	46.23	46.25	-2	6,445	-0.03%
2024/08/13	1	45.90	0	0.00	45.90	1	6,444	0.02%
2024/08/12	0	0.00	0.1	45.35	45.55	-0.1	6,453	0.00%
2024/08/09	0	0.00	1	45.10	45.20	-1	6,470	-0.02%
2024/08/08	2	44.78	1	45.20	44.75	1	6,492	0.02%
2024/08/07	1	44.70	1	45.65	45.75	0	6,524	0.00%
2024/08/06	1	43.25	2.2	43.77	43.60	-1.2	6,495	-0.02%
2024/08/05	4.2	43.16	2	43.33	42.80	2.2	6,406	0.03%
2024/08/02	0.7	48.54	0	0.00	47.55	0.7	6,280	0.01%
2024/07/31	2	50.05	0	0.00	50.00	2	6,191	0.03%
2024/07/29	0	0.00	1.2	50.75	50.30	-1.2	6,096	-0.02%
2024/07/26	0	0.00	1	51.60	51.60	-1	6,017	-0.02%
2024/07/22	1	53.00	41	51.90	52.00	-40	5,932	-0.67%
2024/07/19	1	54.80	5	54.00	53.50	-4	5,783	-0.07%
2024/07/18	0.2	56.40	1	57.00	56.60	-0.8	5,650	-0.01%
2024/07/17	4	56.68	11	56.70	56.40	-7	5,580	-0.13%
2024/07/16	0	0.00	2	57.00	56.10	-2	5,503	-0.04%
2024/07/15	2	57.10	6	57.07	57.10	-4	5,475	-0.07%
2024/07/12	1	55.90	0	0.00	55.70	1	5,370	0.02%
2024/07/11	4	55.78	0.1	55.60	55.50	3.9	5,298	0.07%
2024/07/10	2	56.50	0	0.00	56.50	2	5,216	0.04%
2024/07/09	1	57.00	5	56.90	57.10	-4	5,139	-0.08%
2024/07/08	0	0.00	4.4	58.41	58.30	-4.4	4,903	-0.09%
2024/07/05	3	57.80	12	58.26	57.60	-9	4,802	-0.19%
2024/07/03	1	58.80	2	57.80	57.90	-1	4,582	-0.02%
2024/07/02	52	57.58	6	57.98	58.00	46	4,428	1.04%
2024/07/01	1	54.80	2	55.75	55.80	-1	4,059	-0.02%
2024/06/28	2	54.05	7.1	54.78	54.40	-5.1	3,890	-0.13%
2024/06/27	6	53.88	19.6	53.31	52.90	-13.6	3,756	-0.36%
2024/06/26	4	54.78	2	55.10	54.10	2	3,630	0.06%
2024/06/25	0	0.00	15	52.70	55.00	-15	3,442	-0.44%
2024/06/24	1	55.40	7	55.14	54.40	-6	3,347	-0.18%
2024/06/21	3	55.17	2	54.50	55.00	1	3,227	0.03%
2024/06/20	26	55.11	35.1	54.72	54.70	-9.1	3,100	-0.29%
2024/06/19	12.1	52.80	8	52.60	52.20	4.1	2,846	0.14%
2024/06/18	6	52.85	14.2	52.78	52.60	-8.2	2,723	-0.30%
2024/06/17	3	51.97	9.2	51.45	52.40	-6.2	2,569	-0.24%
2024/06/14	5	49.12	3	49.30	49.40	2	2,355	0.09%
2024/06/12	3	48.25	5	47.59	47.45	-2	2,309	-0.09%
2024/06/11	12	48.70	4	49.24	48.15	8	2,278	0.35%
2024/06/07	17	48.49	14	48.63	48.40	3	2,273	0.13%
2024/06/06	3	50.93	25	50.82	50.50	-22	2,080	-1.06%
2024/06/05	21	50.05	25.6	50.52	50.80	-4.6	1,907	-0.24%
2024/06/04	4	47.76	1	47.40	47.25	3	1,630	0.18%
2024/06/03	14	47.40	3	47.33	47.35	11	1,594	0.69%
2024/05/31	18	46.86	3	46.40	47.15	15	1,528	0.98%
2024/05/30	1	45.40	1	45.65	45.40	0	1,452	0.00%
2024/05/29	2	45.18	1	45.65	45.15	1	1,455	0.07%
2024/05/28	0	0.00	1.3	45.55	45.20	-1.3	1,458	-0.09%
2024/05/27	0	0.00	4	44.60	44.60	-4	1,507	-0.27%
2024/05/24	0.2	45.05	0	0.00	45.00	0.2	1,516	0.01%
2024/05/23	0.2	45.25	0.2	45.50	45.40	0	1,525	0.00%
2024/05/22	1	45.55	1	45.95	45.35	0	1,511	0.00%
2024/05/21	1	45.85	1	46.15	45.75	0	1,516	0.00%
2024/05/20	1	45.55	1	46.30	46.00	0	1,516	0.00%
2024/05/17	0	0.00	2.3	45.92	46.00	-2.3	1,511	-0.15%
2024/05/16	1	45.40	1.4	45.07	44.90	-0.4	1,513	-0.03%
2024/05/15	1.2	44.99	27.1	45.40	44.75	-26	1,503	-1.73%
2024/05/14	1.2	45.20	0	0.00	45.40	1.2	1,494	0.08%
2024/05/13	1	46.20	5.5	46.36	46.10	-4.5	1,461	-0.31%
2024/05/10	10.2	45.48	0	0.00	45.05	10.2	1,418	0.72%
2024/05/09	1	45.35	1	45.50	45.30	0	1,405	0.00%
2024/05/07	1	44.10	1	44.00	43.95	0	1,368	0.00%
2024/05/06	0	0.00	5	43.60	43.55	-5	1,372	-0.36%
2024/05/03	2	43.60	0	0.00	43.55	2	1,409	0.14%
2024/04/30	0	0.00	0.2	43.75	43.45	-0.2	1,525	-0.01%
2024/04/29	0	43.35	0	0.00	43.60	0	1,581	0.00%
2024/04/26	0	0.00	1	43.50	42.95	-1	1,590	-0.06%
2024/04/25	0.2	43.35	0	0.00	43.35	0.2	1,585	0.01%
2024/04/24	0	0.00	0.4	43.94	43.85	-0.4	1,599	-0.02%
2024/04/23	1	43.50	1	43.75	43.40	0	1,628	0.00%
2024/04/22	0	0.00	1	43.00	42.50	-1	1,682	-0.06%
2024/04/19	3	41.78	0	0.00	42.00	3	1,681	0.18%
2024/04/18	0	0.00	1.2	43.03	43.05	-1.2	1,680	-0.07%
2024/04/17	0	0.00	5	42.90	42.95	-5	1,683	-0.30%
2024/04/16	1	42.45	0	0.00	42.50	1	1,679	0.06%
2024/04/15	1	43.55	0	0.00	43.20	1	1,671	0.06%
2024/04/12	1	43.90	0	0.00	43.80	1	1,663	0.06%
2024/04/11	0.2	44.55	1	44.20	44.25	-0.8	1,656	-0.05%
2024/04/10	4	44.75	0.2	44.95	44.75	3.8	1,650	0.23%
2024/04/09	7	44.29	2	44.40	44.30	5	1,641	0.30%
2024/04/08	4	43.91	0.1	43.44	44.35	3.9	1,619	0.24%
2024/04/03	0.7	43.09	0	0.00	43.10	0.7	1,609	0.04%
2024/03/29	0	0.00	1	43.20	43.25	-1	1,641	-0.06%
2024/03/28	0	0.00	1	43.50	43.50	-1	1,647	-0.06%
2024/03/27	0	0.00	1	43.55	43.45	-1	1,648	-0.06%
2024/03/26	0	0.00	1	43.80	43.15	-1	1,658	-0.06%
2024/03/25	0.9	43.40	0	0.00	43.50	0.9	1,656	0.05%
2024/03/22	0	0.00	10	43.25	43.35	-10	1,652	-0.61%
2024/03/21	0	0.00	1	43.00	43.30	-1	1,654	-0.06%
2024/03/19	4.5	42.77	0	0.00	42.70	4.5	1,644	0.27%
2024/03/18	3	42.45	0	0.00	42.65	3	1,641	0.18%
2024/03/15	11	43.24	20	43.25	42.85	-9	1,628	-0.55%
2024/03/14	1	43.25	0	0.00	43.75	1	1,593	0.06%
2024/03/13	5	43.23	0	0.00	43.35	5	1,580	0.32%
2024/03/12	2	44.80	4	44.76	44.80	-2	1,519	-0.13%
2024/03/08	1	46.25	1	46.90	45.15	0	1,515	0.00%
2024/03/06	0	0.00	1	46.40	46.40	-1	1,496	-0.07%
2024/03/05	1	46.75	0	0.00	46.80	1	1,495	0.07%
2024/03/04	0.2	47.05	2	47.45	47.00	-1.8	1,491	-0.12%
2024/03/01	1	47.60	1	47.55	47.35	0	1,489	0.00%
2024/02/29	4	47.54	4.2	47.45	47.55	-0.2	1,500	-0.01%
2024/02/26	1	45.70	0	0.00	46.50	1	1,435	0.07%
2024/02/22	1	45.80	10	46.03	45.75	-9	1,409	-0.64%
2024/02/21	1	46.25	0	0.00	46.15	1	1,399	0.07%
2024/02/20	0	0.00	1	46.70	46.70	-1	1,390	-0.07%
2024/02/19	2	47.30	2	47.28	47.30	0	1,391	0.00%
2024/02/16	1	46.10	0	0.00	46.40	1	1,381	0.07%
2024/02/15	0	0.00	12	46.25	46.55	-12	1,390	-0.86%
2024/02/05	10.1	45.45	0	0.00	45.45	10.1	1,458	0.69%
2024/01/30	1	45.60	0	0.00	45.60	1	1,490	0.07%
2024/01/26	2	46.48	0	0.00	46.20	2	1,496	0.13%
2024/01/25	0	0.00	2	47.25	47.60	-2	1,468	-0.14%
2024/01/24	0	0.00	1	48.10	48.35	-1	1,421	-0.07%
2024/01/23	0	0.00	1	47.60	47.55	-1	1,389	-0.07%
2024/01/22	0	0.00	2	46.33	46.25	-2	1,370	-0.15%
2024/01/19	3	45.50	2	45.53	45.70	1	1,393	0.07%
2024/01/17	2	46.65	1	45.20	45.20	1	1,391	0.07%
2024/01/16	2	46.35	10	46.44	46.65	-8	1,365	-0.59%
2024/01/15	0	44.85	3	45.10	45.10	-3	1,302	-0.23%
2024/01/09	2	43.60	0	0.00	43.55	2	1,316	0.15%
2024/01/05	0	0.00	8	44.40	44.40	-8	1,320	-0.61%
2024/01/04	4	43.95	0	0.00	44.05	4	1,329	0.30%
2024/01/03	2	44.15	0	0.00	44.10	2	1,332	0.15%
2023/12/29	1	44.30	0	0.00	44.30	1	1,337	0.07%
2023/12/28	2	44.45	0	0.00	44.40	2	1,330	0.15%
2023/12/27	1	44.80	0	0.00	44.60	1	1,318	0.08%
2023/12/26	1	44.30	0	0.00	44.40	1	1,309	0.08%
2023/12/25	1	44.40	0	0.00	43.95	1	1,302	0.08%
2023/12/19	0	0.00	2	44.68	44.80	-2	1,282	-0.16%
2023/12/18	1	45.25	0	0.00	44.90	1	1,284	0.08%
2023/12/15	1	45.75	1	45.75	45.25	0	1,294	0.00%
2023/12/12	0	0.00	10	45.80	45.65	-10	1,295	-0.77%
2023/12/07	0	0.00	2	46.65	46.45	-2	1,303	-0.15%
2023/12/06	0	0.00	1	47.00	46.50	-1	1,306	-0.08%
2023/12/05	0	0.00	0.1	46.10	46.00	-0.1	1,334	-0.01%
2023/12/01	3	46.15	0	0.00	46.05	3	1,370	0.22%
2023/11/29	0	0.00	6	45.88	45.90	-6	1,359	-0.44%
2023/11/28	5	45.60	1	45.40	45.40	4	1,358	0.29%
2023/11/27	1	45.35	1	45.90	45.30	0	1,369	0.00%
2023/11/20	0.2	44.15	1	44.00	44.00	-0.8	1,422	-0.06%
2023/11/16	0	0.00	2	43.45	43.55	-2	1,452	-0.14%
2023/11/15	2	42.55	6	42.59	42.50	-4	1,446	-0.28%
2023/11/13	7.3	42.25	7	41.78	42.35	0.3	1,475	0.02%
2023/11/10	4	45.73	5	45.90	45.25	-1	1,433	-0.07%
2023/11/09	2	45.73	0	0.00	45.50	2	1,466	0.14%
2023/11/08	1	46.00	2	46.23	46.00	-1	1,665	-0.06%
2023/11/07	1	45.55	0	0.00	45.75	1	1,687	0.06%
2023/11/06	0	0.00	3	45.20	45.25	-3	1,751	-0.17%
2023/11/03	1	45.35	1	45.90	45.25	0	1,755	0.00%
2023/11/01	4	45.13	0	0.00	45.05	4	1,819	0.22%
2023/10/31	8.3	45.73	1	45.75	45.65	7.3	1,865	0.39%
2023/10/30	2.2	46.72	1	47.40	46.50	1.2	1,900	0.06%
2023/10/27	2	46.93	12	46.82	46.90	-10	1,899	-0.53%
2023/10/26	0	0.00	4	45.95	45.65	-4	1,929	-0.21%
2023/10/25	10	46.30	0	0.00	46.10	10	2,052	0.49%
2023/10/24	0.5	45.85	0	0.00	45.85	0.5	2,138	0.02%
2023/10/23	1	45.35	0	0.00	45.40	1	2,302	0.04%
2023/10/20	1	45.00	0	0.00	45.15	1	2,477	0.04%
2023/10/19	1	45.25	1	44.95	45.20	0	2,659	0.00%
2023/10/18	2.6	45.06	0	0.00	44.40	2.6	2,981	0.09%
2023/10/17	0.5	45.60	0	0.00	45.45	0.5	3,881	0.01%
2023/10/16	0.6	45.36	0	0.00	45.30	0.6	4,726	0.01%
2023/10/05	3	45.35	0	0.00	45.20	3	5,301	0.06%
2023/10/04	4	45.19	1	45.10	45.05	3	5,341	0.06%
2023/09/28	1	45.95	0	0.00	45.85	1	5,681	0.02%
2023/09/25	3	45.60	0	0.00	45.55	3	5,912	0.05%
2023/09/21	4	45.55	0	0.00	45.50	4	6,071	0.07%
2023/09/20	3	45.92	0	0.00	45.75	3	6,132	0.05%
2023/09/19	2	46.63	0	0.00	46.50	2	6,222	0.03%
2023/09/13	2	46.35	1	46.35	46.50	1	6,272	0.02%
2023/09/12	2	46.35	0	0.00	46.60	2	6,293	0.03%
2023/09/11	5	46.10	0	0.00	46.20	5	6,319	0.08%
2023/09/08	6	46.25	2	45.90	46.25	4	6,346	0.06%
2023/09/06	1	50.80	0	0.00	51.40	1	6,391	0.02%
2023/09/05	1	51.00	0	0.00	51.30	1	6,460	0.02%
2023/09/04	1	50.80	0	0.00	51.20	1	6,676	0.01%
2023/08/31	0	0.00	1	51.00	51.40	-1	7,055	-0.01%
2023/08/30	0	0.00	1	51.30	50.90	-1	7,098	-0.01%
2023/08/29	2	49.95	0	0.00	50.40	2	7,095	0.03%
2023/08/28	4	49.76	0	0.00	49.70	4	7,113	0.06%
2023/08/25	1.1	49.59	0	0.00	50.60	1.1	7,109	0.02%
2023/08/24	11	49.77	0	0.00	49.80	11	7,096	0.16%
2023/08/23	0	0.00	1	50.30	50.20	-1	7,078	-0.01%
2023/08/22	11	50.65	0	0.00	50.40	11	7,076	0.16%
2023/08/17	1	50.00	0	0.00	51.00	1	7,098	0.01%
2023/08/16	1	51.00	0	0.00	50.70	1	7,078	0.01%
2023/08/15	4	51.50	1	51.80	51.80	3	7,067	0.04%
2023/08/14	18	52.01	13	52.25	52.00	5	7,037	0.07%
2023/08/11	1	57.70	0	0.00	57.70	1	6,868	0.01%
2023/08/10	5	57.78	2	58.05	57.50	3	6,945	0.04%
2023/08/09	0	0.00	2	59.45	59.30	-2	7,020	-0.03%
2023/08/08	6	59.72	0	0.00	60.00	6	7,103	0.08%
2023/08/07	0	0.00	1	59.30	59.20	-1	7,133	-0.01%
2023/08/04	0	0.00	0.1	58.60	58.80	-0.1	7,128	0.00%
2023/08/02	8	59.93	0	0.00	59.10	8	7,135	0.11%
2023/08/01	3	60.47	7	59.96	59.80	-4	7,140	-0.06%
2023/07/31	2	59.85	3	59.53	59.50	-1	7,232	-0.01%
2023/07/28	15	60.83	8	60.50	60.30	7	7,232	0.10%
2023/07/27	23	62.51	2	62.10	61.80	21	7,137	0.29%
2023/07/26	5	62.92	9	62.37	61.80	-4	7,080	-0.06%
2023/07/25	0	0.00	5	63.70	63.40	-5	6,969	-0.07%
2023/07/24	16	62.66	14	62.63	61.80	2	6,873	0.03%
2023/07/21	30	63.52	5	63.18	62.40	25	6,799	0.37%
2023/07/20	17	64.17	51	64.45	63.30	-34	6,578	-0.52%
2023/07/19	47	63.22	63.2	64.49	65.20	-16.2	5,805	-0.28%
2023/07/18	3	58.63	8	58.68	59.30	-5	5,037	-0.10%
2023/07/17	82	59.27	40.2	59.02	59.20	41.8	5,101	0.82%
2023/07/14	1	55.90	0	0.00	56.10	1	4,918	0.02%
2023/07/13	3	54.87	5	54.98	55.00	-2	4,875	-0.04%
2023/07/12	2	55.40	0	0.00	55.10	2	4,858	0.04%
2023/07/11	2	55.65	0	0.00	55.40	2	4,860	0.04%
2023/07/07	8	56.50	28	56.68	56.50	-20	4,817	-0.41%
2023/07/06	3	57.23	3	57.80	57.10	0	4,714	0.00%
2023/07/05	8	56.43	24	56.49	56.60	-16	4,533	-0.35%
2023/07/04	1.1	54.61	1	55.00	54.70	0.1	4,396	0.00%
2023/07/03	6	54.90	2	55.00	55.00	4	4,378	0.09%
2023/06/30	0	0.00	17	55.55	55.40	-17	4,329	-0.39%
2023/06/29	19	54.93	0	0.00	55.10	19	4,285	0.44%
2023/06/28	0	0.00	7	54.01	54.50	-7	4,205	-0.17%
2023/06/27	18	54.44	3	54.40	54.70	15	4,142	0.36%
2023/06/26	3	52.47	0	0.00	53.10	3	4,044	0.07%
2023/06/21	6	53.17	0	0.00	53.00	6	4,030	0.15%
2023/06/20	0	52.80	1	52.80	52.80	-1	4,020	-0.02%
2023/06/19	2	52.90	1	53.00	52.80	1	4,013	0.02%
2023/06/15	0	0.00	0.1	52.60	52.60	-0.1	3,976	0.00%
2023/06/14	2	53.60	0	0.00	53.10	2	3,951	0.05%
2023/06/13	5.1	53.84	0	0.00	54.10	5.1	3,929	0.13%
2023/06/12	6	54.28	5	54.14	54.00	1	3,891	0.03%
2023/06/09	6	55.13	8	55.25	55.50	-2	3,805	-0.05%
2023/06/08	10.1	55.90	14	55.31	55.50	-3.9	3,726	-0.10%
2023/06/07	10	54.40	22	54.01	54.90	-12	3,511	-0.34%
2023/06/06	11	53.15	11	52.65	52.70	0	3,277	0.00%
2023/06/02	1	51.00	1	51.10	50.80	0	3,070	0.00%
2023/06/01	0	0.00	1	51.30	50.80	-1	3,064	-0.03%
2023/05/30	0	0.00	1	50.10	50.10	-1	3,024	-0.03%
2023/05/26	1	50.50	2	50.10	50.10	-1	3,005	-0.03%
2023/05/25	0	0.00	1	50.90	50.60	-1	2,996	-0.03%
2023/05/24	1	51.20	2	51.10	51.30	-1	2,984	-0.03%
2023/05/23	1	50.30	1	51.30	51.20	0	2,968	0.00%
2023/05/22	0	0.00	1	50.60	50.40	-1	2,941	-0.03%
2023/05/19	2	49.68	1	49.25	49.70	1	2,925	0.03%
2023/05/18	1	50.30	3	50.37	50.10	-2	2,895	-0.07%
2023/05/17	2	50.70	3	50.83	50.30	-1	2,870	-0.03%
2023/05/16	2	50.10	6	50.47	50.50	-4	2,835	-0.14%
2023/05/15	19.1	48.87	2	48.95	49.05	17.1	2,725	0.63%
2023/05/12	7	49.71	10	51.34	52.00	-3	2,581	-0.12%
2023/05/11	9	49.28	12	49.18	49.05	-3	2,480	-0.12%
2023/05/09	4	51.13	3	50.87	51.00	1	2,378	0.04%
2023/05/08	8	51.60	8	52.20	51.60	0	2,322	0.00%
2023/05/05	16	52.44	2	53.30	52.40	14	2,277	0.61%
2023/05/04	5	52.16	8	51.98	53.00	-3	2,150	-0.14%
2023/05/03	14	51.51	13	51.68	51.30	1	2,072	0.05%
2023/05/02	10	51.12	9	51.67	51.30	1	2,046	0.05%
2023/04/28	5	51.00	6	51.35	50.80	-1	2,008	-0.05%
2023/04/27	23	50.93	9	50.98	51.30	14	1,943	0.72%
2023/04/26	12	51.60	26	50.86	52.10	-14	1,860	-0.75%
2023/04/25	31.7	51.39	20	50.97	51.20	11.7	1,751	0.67%
2023/04/24	13	51.95	10	52.16	52.00	3	1,649	0.18%
2023/04/21	4	49.33	3	49.07	49.05	1	1,492	0.07%
2023/04/20	23	51.41	13	50.90	50.10	10	1,408	0.71%
2023/04/19	9	50.00	2	49.53	50.40	7	1,181	0.59%
2023/04/18	3	48.12	1	48.10	48.05	2	1,054	0.19%
2023/04/17	1	47.95	18	48.00	48.25	-17	1,035	-1.64%
2023/04/14	1	48.00	0	0.00	48.00	1	1,014	0.10%
2023/04/13	19	47.73	5	47.60	48.30	14	993	1.41%
2023/04/11	6	46.77	0.6	46.75	46.75	5.4	930	0.58%
2023/03/28	0	0.00	0.6	45.30	45.55	-0.6	1,143	-0.05%
2023/03/24	1	46.40	0	0.00	46.25	1	1,183	0.08%
2023/03/23	0	0.00	14	45.93	45.75	-14	1,184	-1.18%
2023/03/22	1	44.95	0	0.00	44.95	1	1,188	0.08%
2023/03/21	0	0.00	2	45.00	45.00	-2	1,237	-0.16%
2023/03/20	1	44.00	20	44.50	44.90	-19	1,246	-1.52%
2023/03/17	3.1	44.62	5	44.56	44.40	-1.9	1,253	-0.15%
2023/03/16	0	0.00	7	44.95	44.50	-7	1,274	-0.55%
2023/03/15	1	46.10	0	0.00	45.85	1	1,337	0.07%
2023/03/13	0	0.00	15	45.95	46.50	-15	1,354	-1.11%
2023/03/10	1	47.10	0	0.00	46.95	1	1,354	0.07%
2023/03/09	0	0.00	2.3	47.45	47.55	-2.3	1,368	-0.17%
2023/03/08	0	0.00	1	48.20	47.50	-1	1,372	-0.07%
2023/03/06	3	48.15	1	48.10	48.10	2	1,352	0.15%
2023/03/03	2	47.95	3	48.12	48.05	-1	1,346	-0.07%
2023/03/02	1.8	47.83	0.4	47.85	47.80	1.5	1,343	0.11%
2023/03/01	2	47.63	1	47.40	47.40	1	1,347	0.07%
2023/02/24	1	47.35	0	0.00	47.30	1	1,361	0.07%
2023/02/22	0	47.45	0	0.00	47.15	0	1,364	0.00%
2023/02/20	1	47.30	0	0.00	47.25	1	1,363	0.07%
2023/02/16	0.1	47.60	0	0.00	47.65	0.1	1,372	0.01%
2023/02/15	1	48.00	1	47.55	47.60	0	1,413	0.00%
2023/02/13	0.1	48.20	0	0.00	48.45	0.1	1,410	0.01%
2023/02/10	1.1	48.61	15	47.80	47.90	-13.9	1,407	-0.99%
2023/02/09	0	0.00	1	48.70	47.90	-1	1,395	-0.07%
2023/02/08	3	48.57	0	0.00	48.55	3	1,387	0.22%
2023/02/07	0	0.00	1	48.45	48.40	-1	1,378	-0.07%
2023/02/02	1	47.80	3	47.80	47.85	-2	1,345	-0.15%
2023/01/09	1	46.25	0	0.00	46.30	1	1,342	0.07%
2022/12/28	1	48.05	0.3	48.00	47.65	0.7	1,345	0.05%
2022/12/26	1	49.90	2	50.13	49.80	-1	1,264	-0.08%
2022/12/21	2	46.00	10	45.45	45.45	-8	1,129	-0.71%
2022/12/20	2	47.20	10	46.15	46.15	-8	1,127	-0.71%
2022/12/19	6	48.28	5	49.00	48.40	1	1,135	0.09%
2022/12/16	20	47.70	10	47.55	47.60	10	1,109	0.90%
2022/12/15	5	47.35	5	47.25	47.25	0	1,106	0.00%
2022/12/14	0	0.00	2	47.75	47.75	-2	1,117	-0.18%
2022/12/13	1	47.85	0	0.00	48.30	1	1,100	0.09%
2022/12/12	0	0.00	14	47.16	47.10	-14	1,058	-1.32%
2022/12/09	0	0.00	12	46.85	46.85	-12	1,050	-1.14%
2022/12/08	19	47.51	0	0.00	47.20	19	1,046	1.82%
2022/12/07	19	47.28	0	0.00	47.35	19	1,031	1.84%
2022/12/06	0	0.00	11	45.02	45.00	-11	958	-1.15%
2022/12/05	1	45.90	0	0.00	46.25	1	962	0.10%
2022/12/01	10	45.05	0	0.00	46.10	10	1,045	0.96%
2022/11/30	6	44.64	0	0.00	44.45	6	1,048	0.57%
2022/11/23	12.5	44.29	0	0.00	44.35	12.5	1,174	1.07%
2022/11/21	0	0.00	10	44.15	44.15	-10	1,186	-0.84%
2022/11/18	0	0.00	10	43.60	43.45	-10	1,195	-0.84%
2022/11/16	1	43.05	0	0.00	42.90	1	1,203	0.08%
2022/11/14	2	42.65	0	0.00	43.35	2	1,217	0.16%
2022/11/11	1	43.60	22.9	43.68	43.50	-21.9	1,197	-1.83%
2022/11/10	1	45.40	0	0.00	44.95	1	1,156	0.09%
2022/11/09	0	0.00	1	44.90	44.95	-1	1,161	-0.09%
2022/11/07	1	44.00	0	0.00	44.20	1	1,180	0.08%
2022/11/04	1	43.85	0	0.00	43.85	1	1,188	0.08%
2022/11/02	0	0.00	1	44.40	44.35	-1	1,195	-0.08%
2022/11/01	0.4	44.00	0	43.86	43.60	0.3	1,195	0.03%
2022/10/31	0	0.00	0.1	43.65	43.55	-0.1	1,197	-0.01%
2022/10/24	1	44.30	0	0.00	44.30	1	1,210	0.08%
2022/10/12	0.2	47.00	0	0.00	46.75	0.2	1,260	0.02%
2022/10/11	0	0.00	5	46.05	46.45	-5	1,258	-0.40%
2022/10/07	0	0.00	10	47.50	47.25	-10	1,258	-0.79%
2022/10/04	1	46.15	0	0.00	46.25	1	1,257	0.08%
2022/09/29	1	45.85	0	0.00	45.60	1	1,239	0.08%
2022/09/27	1	45.65	0	0.00	47.10	1	1,226	0.08%
2022/09/23	2	48.70	0	0.00	48.35	2	1,226	0.16%
2022/09/19	2	50.60	0	0.00	50.10	2	1,276	0.16%
2022/09/16	0.2	51.50	0	0.00	51.30	0.2	1,293	0.02%
2022/09/14	2	51.70	0	0.00	51.90	2	1,299	0.15%
2022/09/13	2	51.90	0	0.00	51.90	2	1,290	0.15%
2022/09/12	1	52.00	0	0.00	51.90	1	1,305	0.08%
2022/09/08	1	51.10	2	51.75	52.20	-1	1,287	-0.08%
2022/09/07	6	60.22	30	60.27	60.60	-24	1,246	-1.92%
2022/09/06	1	61.00	0	0.00	60.80	1	1,199	0.08%
2022/09/05	1	63.00	1	62.50	62.20	0	1,181	0.00%
2022/09/02	0	0.00	1	63.40	62.80	-1	1,166	-0.09%
2022/09/01	1	62.80	5	63.10	62.60	-4	1,157	-0.35%
2022/08/31	1	63.30	2	64.20	62.90	-1	1,144	-0.09%
2022/08/29	1	60.80	0	0.00	62.00	1	1,066	0.09%
2022/08/26	3	61.83	0	0.00	61.70	3	1,042	0.29%
2022/08/24	5	61.90	0	0.00	61.90	5	1,032	0.48%
2022/08/23	1	61.10	0	0.00	61.00	1	1,019	0.10%
2022/08/22	1	61.70	0	0.00	61.50	1	1,017	0.10%
2022/08/18	1	60.50	0	0.00	60.50	1	991	0.10%
2022/08/17	5	60.78	0	0.00	60.30	5	986	0.51%
2022/08/16	2	60.40	0	0.00	60.60	2	983	0.20%
2022/08/05	0	0.00	0.3	57.50	57.60	-0.3	956	-0.03%
2022/07/28	1	58.50	0	0.00	58.30	1	995	0.10%
2022/07/27	0	0.00	10	58.90	58.90	-10	985	-1.01%
2022/07/20	2	57.70	0	0.00	57.80	2	973	0.21%
2022/07/15	0.1	57.00	0	0.00	57.00	0.1	1,111	0.01%
2022/07/04	0	0.00	20	57.60	57.40	-20	1,359	-1.47%
2022/07/01	21	58.53	0	0.00	58.10	21	1,361	1.54%
2022/06/30	0	0.00	5	61.50	60.20	-5	1,344	-0.37%
2022/06/28	5	60.70	0	0.00	60.40	5	1,288	0.39%
2022/06/16	1	59.60	0	0.00	59.50	1	1,367	0.07%
2022/06/14	1	58.60	0	0.00	59.10	1	1,368	0.07%
2022/06/10	1	60.50	0	0.00	60.80	1	1,343	0.07%
2022/06/01	0	0.00	4	60.33	60.20	-4	1,369	-0.29%
2022/05/31	4	59.50	0	0.00	59.90	4	1,360	0.29%
2022/05/30	1	59.00	0	0.00	59.40	1	1,357	0.07%
2022/05/27	0	0.00	0.1	58.90	58.80	-0.1	1,357	0.00%
2022/05/24	0	58.30	0	0.00	58.30	0	1,381	0.00%
2022/05/17	1	58.60	0	0.00	58.60	1	1,435	0.07%
2022/05/16	1	58.90	0	0.00	58.50	1	1,452	0.07%
2022/05/12	16	58.70	0	0.00	58.30	16	1,433	1.12%
2022/05/11	0	0.00	2	60.30	59.90	-2	1,421	-0.14%
2022/05/10	1	59.00	0	0.00	60.30	1	1,420	0.07%
2022/05/09	0.5	60.50	0	0.00	59.60	0.5	1,425	0.04%
2022/05/05	1	61.70	0	0.00	61.70	1	1,442	0.07%
2022/05/04	1	62.10	0	0.00	62.10	1	1,430	0.07%
2022/04/25	1	63.50	0	0.00	63.60	1	1,392	0.07%
2022/04/22	1	66.00	1	65.90	65.70	0	1,352	0.00%
2022/04/21	0	0.00	6	65.95	66.20	-6	1,327	-0.45%
2022/04/20	2	64.40	0	0.00	64.80	2	1,270	0.16%
2022/04/19	3	64.20	2	65.00	64.40	1	1,257	0.08%
2022/04/18	5	66.90	11	66.65	65.80	-6	1,217	-0.49%
2022/04/15	0	0.00	2	63.20	63.20	-2	1,043	-0.19%
2022/04/13	0	0.00	1	62.30	62.20	-1	1,037	-0.10%
2022/04/11	2	63.00	0	0.00	62.60	2	1,037	0.19%
2022/04/08	0	0.00	5	62.80	63.00	-5	1,035	-0.48%
2022/04/07	2	63.30	0	0.00	62.30	2	1,033	0.19%
2022/04/06	0	0.00	2	62.95	63.40	-2	1,029	-0.19%
2022/04/01	3	62.63	6	62.68	62.40	-3	1,021	-0.29%
2022/03/30	5	63.06	2	62.90	62.80	3	1,045	0.29%
2022/03/29	0	0.00	2	63.25	63.50	-2	1,053	-0.19%
2022/03/28	5	62.00	1	62.60	62.80	4	1,038	0.39%
2022/03/24	0	0.00	1	62.60	62.70	-1	1,018	-0.10%
2022/03/23	4.2	61.81	1	61.70	62.20	3.2	997	0.32%
2022/03/18	1	59.20	1	59.50	59.00	0	942	0.00%
2022/03/16	0	0.00	0.3	58.00	57.70	-0.3	939	-0.03%
2022/03/08	0	0.00	0.1	57.10	55.70	-0.1	983	-0.01%
2022/03/07	0	0.00	2	57.20	57.10	-2	977	-0.20%
2022/03/02	0	0.00	1	59.50	59.30	-1	1,003	-0.10%
2022/03/01	0	0.00	0.4	59.00	59.30	-0.4	1,004	-0.04%
2022/02/24	0	0.00	1	59.50	58.70	-1	1,008	-0.10%
2022/02/22	0.1	59.90	0	0.00	60.00	0.1	1,019	0.01%
2022/02/21	1	61.40	1	61.50	61.30	0	1,012	0.00%
2022/02/16	2	61.35	1	60.70	61.00	1	1,031	0.10%
2022/02/14	0.3	60.23	0	0.00	60.20	0.3	1,074	0.03%
2022/02/09	0.1	61.00	0	0.00	61.10	0.1	1,117	0.01%
2022/02/07	1	59.10	2	59.80	59.70	-1	1,149	-0.09%
2022/01/26	0	0.00	1	56.90	57.60	-1	1,176	-0.08%
2022/01/24	1	57.00	1	57.00	57.00	0	1,278	0.00%
2022/01/21	1	57.50	0	0.00	58.00	1	1,432	0.07%
2022/01/20	0	0.00	1	58.20	58.10	-1	1,431	-0.07%
2022/01/17	1	59.30	0	0.00	59.30	1	1,442	0.07%
2022/01/14	1	58.70	0	0.00	58.40	1	1,445	0.07%
2022/01/13	3	59.00	0	0.00	59.10	3	1,448	0.21%
2022/01/12	12	58.69	0	0.00	58.70	12	1,462	0.82%
2022/01/05	3	60.10	0	0.00	59.90	3	1,506	0.20%
2022/01/03	0	0.00	2	60.30	60.20	-2	1,502	-0.13%
2021/12/29	1	60.60	0	0.00	60.40	1	1,519	0.07%
2021/12/28	1	60.80	0	0.00	61.00	1	1,531	0.07%
2021/12/27	0	0.00	18	61.01	60.90	-18	1,551	-1.16%
2021/12/24	1	61.00	0.2	61.90	61.00	0.8	1,546	0.05%
2021/12/23	0	0.00	3	62.70	62.60	-3	1,519	-0.20%
2021/12/21	0	0.00	1	61.30	61.30	-1	1,497	-0.07%
2021/12/20	1	60.80	0	0.00	61.30	1	1,505	0.07%
2021/12/16	5	61.40	0	0.00	61.20	5	1,507	0.33%
2021/12/15	1	61.30	0	0.00	61.60	1	1,508	0.07%
2021/12/14	1	61.90	0	0.00	61.30	1	1,524	0.07%
2021/12/09	0	0.00	29	61.90	61.70	-29	1,579	-1.84%
2021/12/08	1	62.00	2	62.10	61.80	-1	1,633	-0.06%
2021/12/02	2	61.95	0	0.00	61.70	2	1,766	0.11%
2021/11/30	1	61.10	0	0.00	62.50	1	1,883	0.05%
2021/11/29	1	61.20	0	0.00	61.10	1	1,903	0.05%
2021/11/26	2	62.00	0	0.00	62.30	2	1,916	0.10%
2021/11/23	1	61.50	0	0.00	61.70	1	1,938	0.05%
2021/11/19	1	63.10	0	0.00	62.30	1	1,924	0.05%
2021/11/15	1.8	62.08	0	0.00	62.60	1.8	1,931	0.09%
2021/11/12	1	62.90	2	63.50	62.80	-1	1,901	-0.05%
2021/11/11	4	65.10	0	0.00	64.20	4	1,889	0.21%
2021/11/10	1	64.30	0	0.00	64.50	1	1,975	0.05%
2021/11/09	10.8	64.54	0	0.00	64.20	10.8	1,971	0.55%
2021/11/08	20	65.56	0	0.00	65.20	20	1,974	1.01%
2021/11/05	1	65.60	0	0.00	65.40	1	1,983	0.05%
2021/11/04	2	66.40	7	66.14	66.30	-5	1,988	-0.25%
2021/11/03	3	66.77	0	0.00	66.60	3	1,983	0.15%
2021/11/02	1	65.00	1	65.40	65.50	0	1,956	0.00%
2021/11/01	12	65.37	6	66.10	65.30	6	1,930	0.31%
2021/10/29	0	66.40	15	66.63	66.50	-15	1,919	-0.78%
2021/10/28	0	0.00	4	65.20	65.20	-4	1,832	-0.22%
2021/10/22	4	59.00	0	0.00	58.60	4	1,967	0.20%
2021/10/21	2	59.20	0	0.00	59.00	2	1,980	0.10%
2021/10/19	1.6	59.98	4	60.78	60.60	-2.4	1,985	-0.12%
2021/10/15	1	59.10	4	59.10	59.40	-3	1,994	-0.15%
2021/10/14	3	57.10	1	59.10	59.80	2	2,034	0.10%
2021/10/13	2	56.40	0	0.00	55.70	2	2,034	0.10%
2021/10/12	1	56.20	0	0.00	55.80	1	2,032	0.05%
2021/10/06	0	0.00	0.1	57.30	56.60	-0.1	2,101	0.00%
2021/10/05	1	57.80	2	56.20	57.70	-1	2,115	-0.05%
2021/10/04	2	58.50	0	0.00	57.20	2	2,120	0.09%
2021/10/01	0	0.00	5	60.10	59.40	-5	2,110	-0.24%
2021/09/29	1	60.86	1	60.70	60.70	0	2,104	0.00%
2021/09/28	2	61.60	0	0.00	61.50	2	2,122	0.09%
2021/09/24	0	0.00	2	62.20	61.90	-2	2,150	-0.09%
2021/09/22	2	61.55	0	0.00	61.10	2	2,179	0.09%
2021/09/17	1	62.20	0	0.00	62.20	1	2,179	0.05%
2021/09/16	5	63.12	0	0.00	62.50	5	2,184	0.23%
2021/09/15	3	63.63	0	0.00	63.40	3	2,172	0.14%
2021/09/13	14	63.64	12.1	64.63	64.80	1.9	2,168	0.09%
2021/09/10	2.1	71.61	14	71.60	71.60	-11.9	2,159	-0.55%
2021/09/09	0	0.00	0.6	71.10	71.10	-0.6	2,118	-0.03%
2021/09/07	2	71.50	3	71.80	73.00	-1	2,105	-0.05%
2021/09/06	8	72.41	0	0.00	71.10	8	2,104	0.38%
2021/09/03	0	0.00	4	72.93	73.00	-4	2,136	-0.19%
2021/09/02	11	73.00	5	72.82	72.50	6	2,150	0.28%
2021/09/01	0	0.00	32	71.22	71.50	-32	2,102	-1.52%
2021/08/31	0	0.00	2	71.20	71.00	-2	2,162	-0.09%
2021/08/30	3	70.40	0	70.40	70.40	3	2,211	0.13%
2021/08/27	1	70.10	1	70.30	69.80	0	2,328	0.00%
2021/08/26	4	69.38	0	0.00	70.00	4	2,569	0.16%
2021/08/24	5	68.00	0	0.00	68.00	5	2,740	0.18%
2021/08/19	1	67.70	0	0.00	67.50	1	2,879	0.03%
2021/08/16	0	0.00	1	70.10	68.90	-1	3,071	-0.03%
2021/08/13	3	70.27	2.2	70.56	69.40	0.8	3,210	0.03%
2021/08/11	5	68.60	2	68.55	68.50	3	3,241	0.09%
2021/08/10	0.4	69.50	0	0.00	69.30	0.4	3,262	0.01%
2021/08/03	1	71.00	2	70.80	70.90	-1	3,530	-0.03%
2021/08/02	1	71.50	1	71.80	71.70	0	3,501	0.00%
2021/07/30	6	70.92	3.1	70.33	70.20	2.9	3,434	0.08%
2021/07/29	2	69.75	1	70.20	70.20	1	3,366	0.03%
2021/07/28	3	68.23	0	0.00	67.90	3	3,334	0.09%
2021/07/22	0	0.00	1	68.20	68.20	-1	3,386	-0.03%
2021/07/20	0	0.00	0.1	69.30	69.10	-0.1	3,385	0.00%
2021/07/19	0	0.00	3	69.37	69.40	-3	3,345	-0.09%
2021/07/15	1	69.00	1	69.40	68.90	0	3,405	0.00%
2021/07/13	0	0.00	3	67.13	66.60	-3	3,398	-0.09%
2021/07/12	1	66.80	0	0.00	66.60	1	3,405	0.03%
2021/07/09	5	67.30	40	67.23	67.20	-35	3,407	-1.03%
2021/07/08	6	67.93	0	0.00	67.80	6	3,449	0.17%
2021/07/06	3	68.47	0	0.00	68.50	3	3,619	0.08%
2021/07/05	0	0.00	1	68.70	68.50	-1	3,651	-0.03%
2021/07/02	1	68.60	0	0.00	68.20	1	3,644	0.03%
2021/06/30	0	0.00	2	69.10	69.80	-2	3,669	-0.05%
2021/06/29	3	68.43	2.1	68.69	68.40	0.9	3,684	0.02%
2021/06/28	0	0.00	5	68.62	68.70	-5	3,719	-0.13%
2021/06/25	2	68.90	0	0.00	68.60	2	3,892	0.05%
2021/06/24	1	69.00	1	68.80	68.90	0	3,913	0.00%
2021/06/23	0	0.00	2	68.90	68.70	-2	3,913	-0.05%
2021/06/22	0	0.00	4	69.00	68.70	-4	3,920	-0.10%
2021/06/21	2	69.75	0	0.00	68.80	2	3,946	0.05%
2021/06/18	0	0.00	20	70.15	70.50	-20	3,920	-0.51%
2021/06/17	0	0.00	2	69.60	70.00	-2	3,925	-0.05%
2021/06/16	0	0.00	3	70.60	70.10	-3	3,921	-0.08%
2021/06/15	0	0.00	5	70.78	70.60	-5	3,925	-0.13%
2021/06/11	1	72.10	2	72.70	71.20	-1	3,909	-0.03%
2021/06/10	3	72.50	6	72.92	72.90	-3	3,849	-0.08%
2021/06/09	4	72.70	11	72.45	72.20	-7	3,801	-0.18%
2021/06/08	7	72.83	8	72.74	72.80	-1	3,766	-0.03%
2021/06/07	4	71.63	10	71.56	71.90	-6	3,702	-0.16%
2021/06/04	11	72.18	39	72.88	71.50	-28	3,661	-0.76%
2021/06/03	52	72.05	40	72.57	72.30	12	3,561	0.34%
2021/06/02	1	70.00	3	69.74	70.50	-2	3,363	-0.06%
2021/05/31	2	67.50	1	68.60	67.70	1	3,309	0.03%
2021/05/28	37	69.68	86	69.25	68.90	-49	3,293	-1.49%
2021/05/27	85	68.75	0	0.00	69.30	85	3,257	2.61%
2021/05/25	1	67.70	2	67.95	67.60	-1	3,215	-0.03%
2021/05/24	1	68.70	2	70.15	69.40	-1	3,149	-0.03%
2021/05/21	0	0.00	39	68.99	70.00	-39	3,067	-1.27%
2021/05/20	6	66.83	2	67.85	66.30	4	2,964	0.13%
2021/05/19	8	67.00	0	0.00	66.30	8	2,942	0.27%
2021/05/18	1	65.00	30	65.34	66.70	-29	2,892	-1.00%
2021/05/17	23	66.93	1	66.70	65.80	22	2,854	0.77%
2021/05/14	1	65.00	4	65.30	65.20	-3	2,782	-0.11%
2021/05/13	8	65.55	10	67.33	64.70	-2	2,752	-0.07%
2021/05/12	27.5	67.44	18	67.00	66.30	9.5	2,655	0.36%
2021/05/11	0	0.00	5	63.00	62.80	-5	2,507	-0.20%
2021/05/06	1	61.80	0	0.00	61.80	1	2,484	0.04%
2021/05/05	1	63.00	0	0.00	62.50	1	2,473	0.04%
2021/05/04	0	0.00	2	65.60	63.00	-2	2,469	-0.08%
2021/05/03	11	66.55	0	0.00	65.00	11	2,461	0.45%
2021/04/29	1	67.00	1	68.20	66.90	0	2,474	0.00%
2021/04/28	16	66.91	1	67.00	67.00	15	2,486	0.60%
2021/04/27	1	67.00	6	66.87	67.70	-5	2,511	-0.20%
2021/04/23	4	67.00	0	0.00	67.10	4	2,497	0.16%
2021/04/22	3	68.60	0	0.00	67.30	3	2,517	0.12%
2021/04/21	2	69.70	1	69.80	69.30	1	2,482	0.04%
2021/04/20	3	69.60	30	69.80	69.60	-27	2,479	-1.09%
2021/04/19	1	69.50	0	0.00	69.50	1	2,484	0.04%
2021/04/16	1	69.40	0	0.00	69.40	1	2,488	0.04%
2021/04/15	0	0.00	6	69.17	69.40	-6	2,491	-0.24%
2021/04/14	38	69.73	1	68.80	68.70	37	2,503	1.48%
2021/04/13	0	0.00	3	69.37	69.30	-3	2,498	-0.12%
2021/04/12	4	69.90	11	70.23	70.50	-7	2,447	-0.29%
2021/04/09	6	68.55	0	0.00	68.50	6	2,364	0.25%
2021/04/08	12	67.90	0	0.00	68.00	12	2,345	0.51%
2021/04/07	23	67.73	1	67.80	67.80	22	2,339	0.94%
2021/04/01	2	68.15	1	67.40	68.10	1	2,337	0.04%
2021/03/30	18	70.91	14	70.68	69.60	4	2,324	0.17%
2021/03/29	8	68.70	0	0.00	68.80	8	2,177	0.37%
2021/03/26	0	0.00	0.4	68.50	68.30	-0.4	2,220	-0.02%
2021/03/24	2	69.50	5	70.00	69.20	-3	2,399	-0.13%
2021/03/23	1	68.50	0	0.00	68.00	1	2,398	0.04%
2021/03/22	0	0.00	2	69.20	68.00	-2	2,477	-0.08%
2021/03/19	2	68.90	0	0.00	68.90	2	2,505	0.08%
2021/03/17	2	67.95	0	0.00	68.00	2	2,662	0.08%
2021/03/15	0	0.00	2	67.70	67.60	-2	2,651	-0.08%
2021/03/12	0	0.00	15	68.09	67.80	-15	2,683	-0.56%
2021/03/11	10	68.48	0	0.00	68.30	10	2,683	0.37%
2021/03/10	0	0.00	2	68.65	68.70	-2	2,677	-0.07%
2021/03/08	5	69.36	4	70.28	68.00	1	2,651	0.04%
2021/03/05	5	69.90	13	68.92	69.60	-8	2,625	-0.30%
2021/03/04	0	0.00	1	67.50	67.40	-1	2,552	-0.04%
2021/03/03	11	67.41	42	67.92	66.60	-31	2,542	-1.22%
2021/03/02	1	67.40	3	67.45	66.20	-2	2,520	-0.08%
2021/02/26	0	0.00	1	67.30	67.30	-1	2,531	-0.04%
2021/02/25	10	66.75	3.3	66.39	66.40	6.7	2,645	0.25%
2021/02/24	3	65.60	9	65.96	66.00	-6	2,635	-0.23%
2021/02/23	1	65.80	2	66.25	65.70	-1	2,627	-0.04%
2021/02/22	3	67.17	1	67.80	67.80	2	2,606	0.08%
2021/02/19	1	64.10	0	0.00	65.50	1	2,577	0.04%
2021/02/18	2	63.30	1	63.70	64.10	1	2,572	0.04%
2021/02/05	1	62.00	0	0.00	61.60	1	2,731	0.04%
2021/02/04	6	62.50	7	62.34	62.50	-1	2,734	-0.04%
2021/02/03	0	0.00	2	62.10	61.90	-2	2,748	-0.07%
2021/02/02	0	0.00	1	60.60	60.50	-1	2,776	-0.04%
2021/02/01	1	61.20	0	0.00	60.30	1	2,792	0.04%
2021/01/28	0	0.00	2	61.55	61.50	-2	2,836	-0.07%
2021/01/27	1	62.00	1	61.30	61.70	0	2,837	0.00%
2021/01/26	11	62.03	0	0.00	61.80	11	2,843	0.39%
2021/01/25	5	62.60	7	62.63	63.20	-2	2,854	-0.07%
2021/01/22	10	59.90	2	60.30	59.50	8	2,833	0.28%
2021/01/21	3	62.03	0	0.00	60.40	3	2,807	0.11%
2021/01/19	2	65.00	20	64.75	64.70	-18	2,780	-0.65%
2021/01/15	13	65.12	2	64.85	64.50	11	2,791	0.39%
2021/01/14	16	65.47	3	65.77	65.70	13	2,763	0.47%
2021/01/13	1	65.90	11	66.14	65.60	-10	2,757	-0.36%
2021/01/12	21	67.56	9	66.80	66.50	12	2,734	0.44%
2021/01/11	4	68.05	0	0.00	67.70	4	2,712	0.15%
2021/01/08	0	0.00	1	69.30	69.30	-1	2,700	-0.04%
2021/01/07	0	0.00	3	70.10	70.00	-3	2,697	-0.11%
2021/01/06	19	69.22	2	69.70	69.20	17	2,705	0.63%
2021/01/05	11	68.64	8	68.90	68.60	3	2,685	0.11%
2021/01/04	15	70.02	0	0.00	69.00	15	2,693	0.56%
2020/12/31	1	69.40	3	69.30	69.30	-2	2,673	-0.07%
2020/12/30	3	69.17	3	68.90	68.80	0	2,662	0.00%
2020/12/29	1	68.40	0.1	69.00	68.50	0.9	2,675	0.03%
2020/12/28	10	68.99	10	68.90	68.80	0	2,706	0.00%
2020/12/25	11	70.50	1	69.70	69.10	10	2,697	0.37%
2020/12/24	0	0.00	3	69.83	69.70	-3	2,662	-0.11%
2020/12/23	6	69.65	9	70.23	69.20	-3	2,695	-0.11%
2020/12/22	15	72.63	38	72.43	69.10	-23	2,812	-0.82%
2020/12/21	2	73.30	2	74.00	73.60	0	2,816	0.00%
2020/12/18	3	71.13	19	70.82	72.20	-16	2,733	-0.59%
2020/12/17	1	70.40	5	70.42	70.40	-4	2,781	-0.14%
2020/12/16	0	0.00	1	70.30	70.30	-1	2,804	-0.04%
2020/12/15	3	69.33	0	0.00	68.60	3	2,823	0.11%
2020/12/14	7	69.23	1	68.00	69.70	6	2,821	0.21%
2020/12/11	1	65.50	8	66.04	66.40	-7	2,751	-0.25%
2020/12/10	1	65.50	0	0.00	65.30	1	2,785	0.04%
2020/12/09	4	66.15	0	0.00	65.70	4	2,850	0.14%
2020/12/08	3	66.77	1	66.30	66.80	2	3,115	0.06%
2020/12/04	1	65.60	15	65.90	65.50	-14	3,541	-0.40%
2020/12/03	0	0.00	3	66.17	66.10	-3	3,898	-0.08%
2020/12/02	4	66.43	0	0.00	66.40	4	4,002	0.10%
2020/12/01	12	67.40	1	67.30	67.50	11	4,057	0.27%
2020/11/30	1	66.80	2	66.71	66.60	-1	4,107	-0.03%
2020/11/27	10	65.60	1	65.60	65.60	9	4,143	0.22%
2020/11/26	3	65.40	0	0.00	65.20	3	4,291	0.07%
2020/11/25	3	65.50	6	65.30	65.20	-3	4,430	-0.07%
2020/11/24	16	65.41	2	65.55	65.90	14	4,646	0.30%
2020/11/23	1	68.40	7	68.46	68.30	-6	5,065	-0.12%
2020/11/19	1	68.40	19	68.42	68.60	-18	5,278	-0.34%
2020/11/18	3	68.37	0	0.00	68.00	3	5,427	0.06%
2020/11/17	2	68.70	2	68.70	68.60	0	5,460	0.00%
2020/11/16	0	0.00	2	69.30	69.40	-2	5,590	-0.04%
2020/11/13	43	69.41	2	69.90	69.40	41	5,688	0.72%
2020/11/12	0	0.00	3	66.30	66.50	-3	5,652	-0.05%
2020/11/11	0	0.00	2	66.75	67.00	-2	5,685	-0.04%
2020/11/09	6	67.02	0	0.00	66.00	6	5,801	0.10%
2020/11/06	0	0.00	1	66.80	66.80	-1	5,841	-0.02%
2020/11/05	0	0.00	51	65.79	66.70	-51	5,945	-0.86%
2020/11/04	0	0.00	1	64.60	64.60	-1	5,980	-0.02%
2020/11/03	2	64.75	0	0.00	64.60	2	6,023	0.03%
2020/11/02	35	62.61	5	63.90	64.00	30	6,111	0.49%
2020/10/30	6	64.12	2	63.75	63.00	4	6,242	0.06%
2020/10/29	5	63.30	1	63.50	64.00	4	6,320	0.06%
2020/10/28	29	64.17	5	64.34	64.00	24	6,466	0.37%
2020/10/27	3	66.00	0	0.00	65.20	3	6,532	0.05%
2020/10/26	3	66.60	0	0.00	65.70	3	6,598	0.05%
2020/10/23	3	66.60	1	66.80	66.50	2	6,813	0.03%
2020/10/22	1	66.80	0	0.00	66.40	1	7,089	0.01%
2020/10/21	0	0.00	1	67.20	67.20	-1	7,348	-0.01%
2020/10/20	1	67.70	0	0.00	67.30	1	7,552	0.01%
2020/10/19	0	0.00	1	67.80	67.50	-1	7,781	-0.01%
2020/10/16	15	67.53	1	68.40	66.80	14	8,161	0.17%
2020/10/15	6	68.37	2	68.35	68.20	4	8,492	0.05%
2020/10/14	1	69.40	1	68.60	69.50	0	9,027	0.00%
2020/10/13	1	67.70	2	67.85	67.60	-1	9,587	-0.01%
2020/10/12	1	68.00	0	0.00	66.70	1	10,028	0.01%
2020/10/08	0	0.00	1	68.90	68.60	-1	10,561	-0.01%
2020/10/07	0	0.00	1.2	68.82	68.80	-1.2	11,234	-0.01%
2020/10/06	1	69.90	0	0.00	69.40	1	12,083	0.01%
2020/10/05	3	68.80	4	69.35	69.50	-1	13,363	-0.01%
2020/09/30	10	67.70	0	0.00	68.20	10	13,773	0.07%
2020/09/29	0.2	67.20	0	67.20	66.90	0.2	14,061	0.00%
2020/09/28	10	67.34	2	67.70	67.80	8	14,310	0.06%
2020/09/25	10	66.67	5	66.80	65.40	5	14,487	0.03%
2020/09/24	26	69.70	3.2	69.54	68.70	22.8	14,653	0.16%
2020/09/23	0	0.00	1	70.80	71.10	-1	15,065	-0.01%
2020/09/22	13	72.31	1	73.30	71.10	12	15,679	0.08%
2020/09/21	5	73.78	8	73.66	73.40	-3	15,669	-0.02%
2020/09/18	26	73.17	10	73.10	73.30	16	15,890	0.10%
2020/09/17	6	74.73	2	74.65	74.00	4	16,052	0.02%
2020/09/16	14	74.74	0	0.00	73.90	14	16,156	0.09%
2020/09/15	4	75.45	11	75.58	75.40	-7	16,259	-0.04%
2020/09/14	15	74.96	12	74.42	74.90	3	16,342	0.02%
2020/09/11	12	75.75	1	75.10	74.90	11	16,494	0.07%
2020/09/10	24	79.73	0.1	78.70	78.70	23.9	16,355	0.15%
2020/09/09	19	80.21	20	80.05	79.60	-1	16,316	-0.01%
2020/09/08	36	81.17	35	81.01	83.50	1	16,168	0.01%
2020/09/07	2	78.30	6	79.02	78.00	-4	15,895	-0.03%
2020/09/04	13	78.12	12	78.03	77.70	1	15,958	0.01%
2020/09/03	1	79.10	17	79.52	78.40	-16	16,095	-0.10%
2020/09/02	5	79.20	5	80.30	78.90	0	16,323	0.00%
2020/09/01	11	80.80	4	82.00	80.10	7	16,713	0.04%
2020/08/31	7.5	81.23	2	81.50	80.30	5.5	16,969	0.03%
2020/08/28	6	82.68	24.3	82.45	80.90	-18.3	17,536	-0.10%
2020/08/27	52	80.35	76	81.00	82.90	-24	17,363	-0.14%
2020/08/26	5.1	76.11	54	76.12	76.60	-48.9	17,055	-0.29%
2020/08/25	8.3	74.94	7	74.94	74.90	1.3	16,943	0.01%
2020/08/24	19	75.22	44	74.87	74.60	-25	16,877	-0.15%
2020/08/20	56	70.58	1	75.40	72.50	55	16,894	0.33%
2020/08/19	13	74.42	33	73.65	74.00	-20	16,832	-0.12%
2020/08/18	13	73.97	26.1	73.52	73.90	-13.1	16,815	-0.08%
2020/08/17	12	72.15	1	71.90	71.90	11	16,849	0.07%
2020/08/14	2	71.80	3	71.60	71.60	-1	17,034	-0.01%
2020/08/13	12	70.33	4	70.43	69.70	8	17,018	0.05%
2020/08/12	23	71.27	1	71.70	71.20	22	16,978	0.13%
2020/08/11	7	73.03	1	71.40	71.30	6	16,935	0.04%
2020/08/10	1	73.40	3	74.30	73.70	-2	16,836	-0.01%
2020/08/07	3	73.40	1	73.40	73.10	2	16,780	0.01%
2020/08/06	2	74.50	0	0.00	73.60	2	16,737	0.01%
2020/08/05	4	77.63	4	76.95	77.60	0	16,642	0.00%
2020/08/04	3	76.80	2	76.65	76.20	1	16,504	0.01%
2020/08/03	11	76.22	0	0.00	77.20	11	16,429	0.07%
2020/07/31	2	74.50	3	74.57	74.60	-1	16,285	-0.01%
2020/07/30	2	74.10	1	74.30	74.40	1	16,278	0.01%
2020/07/29	5	73.86	4	73.80	73.50	1	16,244	0.01%
2020/07/28	10	72.96	8	73.64	73.10	2	16,024	0.01%
2020/07/27	13	71.97	16	73.44	72.50	-3	15,749	-0.02%
2020/07/24	15	77.33	17	76.41	75.70	-2	15,487	-0.01%
2020/07/23	24	80.53	51	79.90	79.30	-27	15,306	-0.18%
2020/07/22	73	83.40	12	83.38	81.60	61	15,082	0.40%
2020/07/21	14	80.15	10	81.49	80.40	4	14,698	0.03%
2020/07/20	42	77.40	71	76.88	79.80	-29	14,369	-0.20%
2020/07/17	39	80.33	46	83.09	78.20	-7	13,837	-0.05%
2020/07/16	25	88.08	27	88.71	86.80	-2	13,266	-0.02%
2020/07/15	57	88.54	36	88.77	86.60	21	12,856	0.16%
2020/07/14	33	87.85	48	88.13	87.60	-15	12,313	-0.12%
2020/07/13	76.5	92.99	65	93.69	90.40	11.5	11,629	0.10%
2020/07/10	91	92.44	44	91.75	92.10	47	10,778	0.44%
2020/07/09	18	82.61	24.3	84.29	86.40	-6.3	9,478	-0.07%
2020/07/08	14	78.33	0	0.00	78.60	14	9,022	0.16%
2020/07/07	11	76.66	6	77.10	75.60	5	8,707	0.06%
2020/07/06	6	79.90	28	80.59	79.50	-22	8,444	-0.26%
2020/07/03	33	80.00	4	80.10	79.30	29	8,218	0.35%
2020/07/02	34	80.01	40	79.96	79.20	-6	7,905	-0.08%
2020/07/01	23	80.94	11	80.57	80.90	12	7,421	0.16%
2020/06/30	61	74.37	34	74.86	75.00	27	6,760	0.40%
2020/06/29	9	76.06	16	75.84	74.10	-7	6,690	-0.10%
2020/06/24	20	75.08	6	73.75	73.60	14	6,415	0.22%
2020/06/23	0	0.00	40	77.47	77.50	-40	6,160	-0.65%
2020/06/22	14	76.66	23	77.14	77.00	-9	6,017	-0.15%
2020/06/19	6	78.92	32	78.80	78.00	-26	5,827	-0.45%
2020/06/18	1	79.20	84	79.95	80.90	-83	5,686	-1.46%
2020/06/17	19	78.23	3	78.80	77.80	16	5,480	0.29%
2020/06/16	17	77.98	0	0.00	77.10	17	5,344	0.32%
2020/06/15	17	76.92	13.5	78.60	78.50	3.5	5,279	0.07%
2020/06/12	12	73.75	6	74.92	75.00	6	5,111	0.12%
2020/06/11	11	74.72	1	74.00	73.60	10	5,070	0.20%
2020/06/10	11	79.97	105.1	80.32	80.10	-94.1	4,906	-1.92%	大賣/
2020/06/09	36	77.16	15	75.57	76.60	21	4,727	0.44%
2020/06/08	37.4	79.23	40	79.63	78.00	-2.6	4,441	-0.06%
2020/06/05	61	77.11	26.9	77.43	78.00	34.1	3,973	0.86%
2020/06/04	41	75.94	74.1	75.96	76.40	-33.1	3,565	-0.93%
2020/06/03	0	0.00	2	69.50	69.50	-2	2,872	-0.07%
2020/06/02	4	58.25	16	62.08	63.20	-12	2,848	-0.42%
2020/06/01	3	57.33	5	57.60	57.50	-2	2,612	-0.08%
2020/05/29	11	56.90	0	0.00	57.80	11	2,580	0.43%
2020/05/28	42	57.28	43	58.13	56.40	-1	2,555	-0.04%
2020/05/27	2	58.95	13	58.98	58.00	-11	2,500	-0.44%
2020/05/26	10	59.10	7	58.24	57.80	3	2,303	0.13%
2020/05/25	2	56.95	6	57.18	57.30	-4	2,206	-0.18%
2020/05/22	23	57.32	12	57.30	56.40	11	2,100	0.52%
2020/05/21	22	55.26	7	57.33	57.80	15	1,941	0.77%
2020/05/20	1	53.30	4	53.10	52.60	-3	1,730	-0.17%
2020/05/18	0	0.00	2	50.10	50.70	-2	1,686	-0.12%
2020/05/15	2	49.63	0	0.00	49.65	2	1,666	0.12%
2020/05/14	2	50.00	0	0.00	49.50	2	1,645	0.12%
2020/05/12	0	0.00	1	49.25	49.25	-1	1,612	-0.06%
2020/05/11	0	0.00	6	48.79	49.10	-6	1,611	-0.37%
2020/05/08	3	50.40	0	0.00	49.90	3	1,598	0.19%
2020/05/07	1	50.50	0	0.00	50.80	1	1,595	0.06%
2020/05/06	7	51.84	4	51.64	50.00	3	1,580	0.19%
2020/05/05	2	48.75	0	0.00	50.90	2	1,499	0.13%
2020/05/04	2	47.85	0	0.00	47.85	2	1,462	0.14%
2020/04/30	3	47.93	1	48.20	48.20	2	1,459	0.14%
2020/04/29	3	48.20	0	0.00	48.30	3	1,467	0.20%
2020/04/28	2	48.50	1	47.90	47.90	1	1,473	0.07%
2020/04/24	0	0.00	1	45.50	45.65	-1	1,449	-0.07%
2020/04/23	3	45.68	4	45.38	45.20	-1	1,450	-0.07%
2020/04/22	13	43.77	15	44.15	44.25	-2	1,426	-0.14%
2020/04/21	5	44.83	0	0.00	42.95	5	1,400	0.36%
2020/04/20	0	0.00	2	44.98	46.20	-2	1,367	-0.15%
2020/04/17	2	42.68	0	0.00	42.05	2	1,305	0.15%
2020/04/16	1	42.30	0	0.00	42.55	1	1,293	0.08%
2020/04/14	0	0.00	2	42.30	42.10	-2	1,284	-0.16%
2020/04/13	0	0.00	2	41.90	41.70	-2	1,279	-0.16%
2020/04/08	0.5	40.80	1	40.75	40.70	-0.5	1,280	-0.04%
2020/04/07	1	40.00	0	0.00	40.00	1	1,274	0.08%
2020/04/01	1	39.35	1	40.00	40.00	0	1,246	0.00%
2020/03/31	7	39.71	7	39.89	39.75	0	1,234	0.00%
2020/03/27	1	38.60	1.3	37.85	37.70	-0.3	1,182	-0.03%
2020/03/26	2	36.80	1	37.65	37.80	1	1,161	0.09%
2020/03/25	1	37.45	0	0.00	37.35	1	1,152	0.09%
2020/03/24	2	37.00	0	0.00	36.55	2	1,133	0.18%
2020/03/19	1	32.05	4	32.05	32.00	-3	1,078	-0.28%
2020/03/18	1	37.05	0	0.00	35.55	1	1,052	0.10%
2020/03/17	0	0.00	1	38.40	37.35	-1	1,018	-0.10%
2020/03/13	0	0.00	3	43.13	43.60	-3	935	-0.32%
2020/03/12	0	0.00	1	48.95	47.80	-1	894	-0.11%
2020/03/10	1	51.30	0	0.00	51.60	1	869	0.12%
2020/03/09	0	0.00	2	53.45	51.90	-2	862	-0.23%
2020/03/06	4	54.15	0	0.00	54.40	4	843	0.47%
2020/03/05	1	52.00	0	0.00	53.20	1	783	0.13%
2020/03/04	0	0.00	1	51.20	51.20	-1	777	-0.13%
2020/03/03	0	0.00	1	53.00	51.60	-1	788	-0.13%
2020/03/02	0	0.00	1	51.20	51.10	-1	788	-0.13%
2020/02/27	0	0.00	1	52.80	51.80	-1	796	-0.13%
2020/02/25	2	52.60	0	0.00	53.30	2	826	0.24%
2020/02/24	3	53.40	1	53.00	53.10	2	822	0.24%
2020/02/21	2	54.40	1	54.30	54.20	1	816	0.12%
2020/02/20	2	55.30	5.6	55.16	55.30	-3.6	796	-0.45%
2020/02/19	1	51.70	1	51.70	51.50	0	739	0.00%
2020/02/17	0	0.00	1	50.30	50.20	-1	747	-0.13%
2020/02/14	1	50.70	0	0.00	50.70	1	768	0.13%
2020/02/13	1	51.00	1	51.00	51.00	0	774	0.00%
2020/02/12	0	0.00	1	50.60	50.70	-1	811	-0.12%
2020/02/11	2	49.95	0	0.00	50.00	2	850	0.24%
2020/02/10	1	50.20	1	49.90	49.90	0	985	0.00%
2020/02/07	1	52.00	0	0.00	51.50	1	996	0.10%
2020/02/05	1	52.10	0	0.00	52.90	1	1,047	0.10%
2020/02/04	1	50.60	1	50.70	50.40	0	1,106	0.00%
2020/02/03	0	0.00	2	49.10	50.20	-2	1,344	-0.15%
2020/01/31	0	0.00	1	52.00	52.50	-1	1,432	-0.07%
2020/01/20	0	0.00	0.7	56.30	56.30	-0.7	1,407	-0.05%
2020/01/17	4	57.50	0	0.00	56.70	4	1,400	0.29%
2020/01/14	5	57.60	0	0.00	57.70	5	1,386	0.36%
2020/01/10	5	58.20	0	0.00	58.50	5	1,381	0.36%
2020/01/08	0	0.00	1	59.20	58.80	-1	1,371	-0.07%
2020/01/06	1	61.00	0	0.00	61.00	1	1,362	0.07%
2020/01/03	0	0.00	23	60.05	59.80	-23	1,337	-1.72%
2020/01/02	0.4	59.60	4	60.00	60.00	-3.6	1,337	-0.27%
2019/12/31	1	60.00	0	0.00	60.00	1	1,335	0.07%
2019/12/30	0	0.00	1	60.10	60.10	-1	1,335	-0.07%
2019/12/26	1	60.10	0	0.00	59.80	1	1,338	0.07%
2019/12/24	1	60.30	0	0.00	60.00	1	1,355	0.07%
2019/12/19	1	59.30	0	0.00	59.10	1	1,375	0.07%
2019/12/17	1	59.30	3	59.70	59.30	-2	1,389	-0.14%
2019/12/16	1	59.10	0	0.00	59.60	1	1,390	0.07%
2019/12/12	0	0.00	1	60.20	59.50	-1	1,406	-0.07%
2019/12/10	2	60.20	1	60.10	60.10	1	1,404	0.07%
2019/12/09	1	60.50	1	60.30	60.30	0	1,408	0.00%
2019/12/06	0	0.00	1	60.20	60.20	-1	1,411	-0.07%
2019/12/05	1	60.40	0	0.00	60.50	1	1,411	0.07%
2019/12/04	1	60.40	1	60.60	60.60	0	1,412	0.00%
2019/12/03	2	60.90	0	0.00	60.60	2	1,412	0.14%
2019/12/02	1	60.90	1	60.80	60.80	0	1,414	0.00%
2019/11/29	1	61.60	0	0.00	61.30	1	1,416	0.07%
2019/11/28	0	0.00	2	61.85	61.90	-2	1,426	-0.14%
2019/11/27	2	61.40	0	0.00	61.10	2	1,420	0.14%
2019/11/26	0	0.00	2	61.50	61.10	-2	1,418	-0.14%
2019/11/25	2	62.40	1	62.50	61.90	1	1,413	0.07%
2019/11/22	3	61.83	0	0.00	62.00	3	1,410	0.21%
2019/11/21	2	60.50	1	60.80	60.50	1	1,401	0.07%
2019/11/20	1	60.30	2	60.15	60.10	-1	1,406	-0.07%
2019/11/19	1	60.70	0	0.00	60.60	1	1,412	0.07%
2019/11/18	2	60.70	1	61.20	60.20	1	1,417	0.07%
2019/11/15	2	60.85	2	61.20	61.10	0	1,422	0.00%
2019/11/14	0	0.00	7	61.00	61.00	-7	1,448	-0.48%
2019/11/11	1	63.90	0	0.00	63.30	1	1,589	0.06%
2019/11/08	35.1	67.51	15	68.80	67.10	20.1	1,559	1.29%
2019/11/07	2	68.80	2	69.75	68.10	0	1,528	0.00%
2019/11/06	2	67.50	3	67.53	67.40	-1	1,393	-0.07%
2019/11/05	1	66.90	0	0.00	66.80	1	1,387	0.07%
2019/11/04	0	0.00	1	68.10	67.80	-1	1,380	-0.07%
2019/11/01	2.6	67.47	4	67.05	67.70	-1.4	1,353	-0.10%
2019/10/31	8	67.50	7	67.49	66.70	1	1,298	0.08%
2019/10/30	4	61.53	99.1	64.83	66.10	-95.1	1,064	-8.94%
2019/10/29	3	60.03	10	60.14	60.10	-7	955	-0.73%
2019/10/24	0	0.00	5	59.18	58.70	-5	1,028	-0.49%
2019/10/15	0.3	58.10	0	0.00	58.10	0.3	1,151	0.02%
2019/10/14	0	58.30	0	0.00	58.20	0	1,156	0.00%
2019/10/07	0.6	58.70	0	0.00	58.70	0.6	1,177	0.05%
2019/10/03	0.2	59.00	0	0.00	58.70	0.2	1,202	0.02%
2019/09/26	0.1	59.80	0	0.00	59.70	0.1	1,316	0.01%
2019/09/18	3.6	59.10	0	0.00	58.80	3.6	1,372	0.26%
2019/09/17	0	0.00	8	59.10	59.00	-8	1,374	-0.58%
2019/09/16	1	60.10	0	0.00	60.10	1	1,370	0.07%
2019/09/09	0	0.00	2	60.90	61.00	-2	1,409	-0.14%
2019/09/05	1	61.20	0	0.00	61.30	1	1,429	0.07%
2019/08/28	1	60.10	0	0.00	60.20	1	1,461	0.07%
2019/08/19	3	62.27	0	0.00	61.70	3	1,405	0.21%
2019/08/16	7	62.21	15	60.54	62.20	-8	1,382	-0.58%
2019/08/08	0	0.00	1	78.00	78.20	-1	1,263	-0.08%
2019/08/06	0	0.00	2	74.55	75.80	-2	1,275	-0.16%
2019/08/05	2	78.50	0	0.00	76.70	2	1,286	0.16%
2019/08/02	21	77.81	12	77.69	77.90	9	1,280	0.70%
2019/08/01	8	80.29	8	80.00	79.20	0	1,273	0.00%
2019/07/31	14	79.35	0	0.00	79.90	14	1,270	1.10%
2019/07/30	31	80.64	2	78.90	78.90	29	1,275	2.27%
2019/07/29	1	82.20	0	0.00	82.10	1	1,229	0.08%
2019/07/26	0	0.00	11	83.65	83.30	-11	1,244	-0.88%
2019/07/25	1	82.60	0	0.00	82.70	1	1,235	0.08%
2019/07/24	0	0.00	1	82.00	82.70	-1	1,267	-0.08%
2019/07/22	0	0.00	3	82.30	82.30	-3	1,277	-0.23%
2019/07/19	1	81.50	0	0.00	82.30	1	1,275	0.08%
2019/07/18	2	82.85	1	82.80	81.90	1	1,277	0.08%
2019/07/17	1	82.80	2	82.55	82.60	-1	1,261	-0.08%
2019/07/16	3	81.30	3	80.70	80.60	0	1,249	0.00%
2019/07/11	0	0.00	7	80.81	80.90	-7	1,307	-0.54%
2019/07/10	2	81.80	0	0.00	81.60	2	1,327	0.15%
2019/07/08	0	0.00	8	81.90	81.40	-8	1,358	-0.59%
2019/07/05	1	82.60	2	82.05	82.80	-1	1,407	-0.07%
2019/07/04	1	81.40	9	81.17	82.40	-8	1,426	-0.56%
2019/07/03	0	0.00	8	80.13	80.20	-8	1,391	-0.57%
2019/07/02	2	79.80	4	80.00	80.00	-2	1,416	-0.14%
2019/06/28	0	0.00	7	76.70	77.40	-7	1,452	-0.48%
2019/06/25	0	0.00	1	76.20	75.70	-1	1,546	-0.06%
2019/06/21	0	0.00	3	77.60	77.60	-3	1,776	-0.17%
2019/06/20	7	77.00	8	76.71	76.80	-1	1,846	-0.05%
2019/06/17	0	0.00	2	78.50	77.80	-2	2,131	-0.09%
2019/06/14	0	0.00	1	77.70	77.30	-1	2,231	-0.04%
2019/06/13	1	77.00	7	77.30	77.40	-6	2,249	-0.27%
2019/06/12	9	76.96	1	77.10	77.30	8	2,334	0.34%
2019/06/06	0	0.00	7	74.70	74.50	-7	2,601	-0.27%
2019/06/04	3	75.40	2	75.90	75.30	1	2,745	0.04%
2019/06/03	7	75.40	0	0.00	75.40	7	2,957	0.24%
2019/05/27	7	74.50	0	0.00	74.40	7	3,329	0.21%
2019/05/24	5	75.26	0	0.00	75.20	5	3,386	0.15%
2019/05/23	10	75.40	0	0.00	75.40	10	3,392	0.29%
2019/05/22	1	77.90	0	0.00	76.80	1	3,416	0.03%
2019/05/20	2	75.10	2	75.60	74.90	0	3,463	0.00%
2019/05/17	1	74.50	0	0.00	74.10	1	3,478	0.03%
2019/05/16	1	75.60	4	75.60	75.90	-3	3,515	-0.09%
2019/05/15	1	77.20	0	0.00	77.20	1	3,513	0.03%
2019/05/14	0	0.00	5	72.96	76.00	-5	3,539	-0.14%
2019/05/13	1	76.30	5	76.48	74.40	-4	3,545	-0.11%
2019/05/09	8	78.35	5	78.04	78.10	3	3,580	0.08%
2019/05/08	3	79.57	3	79.90	80.00	0	3,592	0.00%
2019/05/06	0	0.00	1	79.60	78.80	-1	3,668	-0.03%
2019/05/03	0	0.00	1	80.50	80.50	-1	3,728	-0.03%
2019/04/30	1	77.60	1	78.50	78.50	0	3,870	0.00%
2019/04/29	22	78.89	2	79.10	79.00	20	3,891	0.51%
2019/04/26	4	79.55	0	0.00	80.10	4	3,907	0.10%
2019/04/25	0	0.00	8	79.35	79.40	-8	3,913	-0.20%
2019/04/24	4	79.60	4	79.50	79.50	0	3,939	0.00%
2019/04/23	0	0.00	5	81.00	80.30	-5	3,943	-0.13%
2019/04/22	13	80.95	1	80.70	80.70	12	3,948	0.30%
2019/04/19	14	78.63	0	0.00	78.80	14	3,949	0.35%
2019/04/18	6	80.17	7	80.24	79.20	-1	4,004	-0.02%
2019/04/17	10	80.50	2	80.70	80.20	8	4,029	0.20%
2019/04/16	1	80.60	0	0.00	80.50	1	4,082	0.02%
2019/04/15	5	82.62	0	0.00	81.50	5	4,160	0.12%
2019/04/12	0	0.00	11	81.95	82.00	-11	4,231	-0.26%
2019/04/11	11	81.36	6	81.45	80.50	5	4,288	0.12%
2019/04/10	6	83.08	4	83.58	82.70	2	4,239	0.05%
2019/04/08	7	84.50	1	84.20	84.20	6	4,205	0.14%
2019/04/03	2	86.00	0	0.00	85.40	2	4,162	0.05%
2019/04/02	2	83.40	0	0.00	83.40	2	4,100	0.05%
2019/04/01	8	83.99	5	83.90	83.70	3	4,091	0.07%
2019/03/29	10	83.71	0	0.00	83.20	10	4,068	0.25%
2019/03/28	2	85.30	16	84.82	83.60	-14	4,060	-0.34%
2019/03/27	6	85.97	1	85.50	85.00	5	4,029	0.12%
2019/03/26	38	85.87	1	87.20	84.40	37	3,986	0.93%
2019/03/25	2	88.20	8	88.53	88.20	-6	3,822	-0.16%
2019/03/22	17.3	89.50	16	89.64	90.60	1.3	3,756	0.03%
2019/03/21	7	87.84	13.3	88.04	87.40	-6.3	3,612	-0.17%
2019/03/20	11	86.06	2	87.35	87.60	9	3,573	0.25%
2019/03/19	24.5	89.42	13	90.42	86.50	11.5	3,484	0.33%
2019/03/18	0	0.00	11	92.75	91.80	-11	3,465	-0.32%
2019/03/15	19	92.51	26	92.10	93.00	-7	3,458	-0.20%
2019/03/14	10	92.49	10	92.73	93.60	0	3,398	0.00%
2019/03/13	5	89.02	14.2	88.50	89.70	-9.2	3,285	-0.28%
2019/03/12	26	86.92	23	87.22	86.80	3	3,232	0.09%
2019/03/11	7	87.81	9	87.61	87.60	-2	3,250	-0.06%
2019/03/08	13	88.55	1	88.50	89.00	12	3,233	0.37%
2019/03/07	20.2	88.31	26	88.12	87.10	-5.8	3,171	-0.18%
2019/03/06	2	86.45	10	87.09	86.30	-8	3,003	-0.27%
2019/03/05	22	84.70	8	84.53	85.20	14	2,979	0.47%
2019/03/04	6	82.87	6	82.87	83.50	0	2,870	0.00%
2019/02/27	9	78.10	2	78.70	78.40	7	2,779	0.25%
2019/02/26	0	0.00	2	79.30	78.70	-2	2,800	-0.07%
2019/02/25	7	78.67	15	78.90	78.70	-8	2,848	-0.28%
2019/02/22	4	81.38	0	0.00	81.00	4	2,886	0.14%
2019/02/21	4	81.83	5	81.80	82.00	-1	2,903	-0.03%
2019/02/20	2	81.00	0	0.00	80.80	2	2,931	0.07%
2019/02/19	0.5	81.10	10	82.90	81.30	-9.5	2,966	-0.32%
2019/02/18	5	81.58	8	81.30	81.00	-3	3,124	-0.10%
2019/02/15	13	80.85	2	81.70	80.10	11	3,209	0.34%
2019/02/14	1	82.50	0	0.00	83.10	1	3,176	0.03%
2019/02/13	12	82.83	11	82.35	82.70	1	3,170	0.03%
2019/02/12	2	81.90	0	0.00	81.50	2	3,178	0.06%
2019/02/11	0	0.00	1	83.00	82.00	-1	3,173	-0.03%
2019/01/30	3	81.30	0	0.00	81.00	3	3,143	0.10%
2019/01/29	6	81.38	5	80.70	81.50	1	3,155	0.03%
2019/01/28	10	81.30	13	81.65	81.40	-3	3,161	-0.09%
2019/01/24	13	80.37	2	80.65	80.10	11	3,216	0.34%
2019/01/23	6	78.25	24	78.34	79.50	-18	3,185	-0.56%
2019/01/22	2	78.90	38	79.51	77.10	-36	3,142	-1.15%
2019/01/21	5	76.10	7	77.61	77.80	-2	3,050	-0.07%
2019/01/18	7	75.37	7	75.76	75.60	0	3,049	0.00%
2019/01/17	6	74.12	1	74.20	75.00	5	3,064	0.16%
2019/01/16	1	76.30	16	75.76	75.00	-15	3,105	-0.48%
2019/01/14	1	75.90	2	75.80	75.30	-1	3,106	-0.03%
2019/01/11	11	75.28	4	74.85	74.70	7	3,110	0.23%
2019/01/10	45	77.05	4	76.75	76.10	41	3,105	1.32%
2019/01/09	4	76.23	5	75.80	75.00	-1	3,092	-0.03%
2019/01/08	16	76.42	0	0.00	76.00	16	3,124	0.51%
2019/01/07	2	76.45	27	75.92	76.50	-25	3,082	-0.81%
2019/01/04	21	72.33	2	72.90	73.20	19	3,039	0.63%
2019/01/03	1	72.00	0	0.00	71.60	1	3,045	0.03%
2019/01/02	0	0.00	1	68.70	68.80	-1	3,040	-0.03%
2018/12/28	5.3	67.63	5	67.60	68.00	0.3	3,049	0.01%
2018/12/24	0	0.00	1	68.50	67.90	-1	3,105	-0.03%
2018/12/22	1	69.10	0	0.00	68.70	1	3,110	0.03%
2018/12/21	10	67.50	0	0.00	69.70	10	3,133	0.32%
2018/12/20	0	0.00	1	67.30	67.60	-1	3,114	-0.03%
2018/12/19	0	0.00	3	69.07	68.80	-3	3,108	-0.10%
2018/12/18	1	69.90	1	69.10	69.70	0	3,102	0.00%
2018/12/17	2	72.00	0	0.00	71.50	2	3,107	0.06%
2018/12/14	0.1	71.00	2	71.85	71.40	-1.9	3,144	-0.06%
2018/12/12	3	72.43	0	0.00	72.30	3	3,172	0.09%
2018/12/11	1	68.30	3	70.80	71.70	-2	3,180	-0.06%
2018/12/10	8	71.20	0	0.00	70.80	8	3,139	0.25%
2018/12/07	2	72.65	12	72.88	73.40	-10	3,171	-0.32%
2018/12/06	0	0.00	3	74.50	71.00	-3	3,193	-0.09%
2018/12/05	3	75.03	0	0.00	74.40	3	3,229	0.09%
2018/12/04	4	75.90	6	76.43	76.00	-2	3,286	-0.06%
2018/12/03	4	75.05	1	75.00	75.20	3	3,275	0.09%
2018/11/30	1	74.70	6	74.72	74.70	-5	3,301	-0.15%
2018/11/29	9	74.22	2	74.75	73.60	7	3,283	0.21%
2018/11/28	1	74.70	15	74.18	74.70	-14	3,275	-0.43%
2018/11/27	13	72.46	2	72.20	72.50	11	3,243	0.34%
2018/11/26	0	0.00	3	72.17	72.00	-3	3,380	-0.09%
2018/11/23	6	70.15	9	70.61	70.80	-3	3,377	-0.09%
2018/11/22	5	72.38	1	73.40	70.40	4	3,383	0.12%
2018/11/21	5	72.34	19	73.02	72.50	-14	3,388	-0.41%
2018/11/20	3	70.87	1	71.00	70.80	2	3,320	0.06%
2018/11/19	4	71.30	6	71.67	71.50	-2	3,335	-0.06%
2018/11/16	19	69.95	17	69.92	70.00	2	3,313	0.06%
2018/11/15	23	69.67	33	69.77	69.10	-10	3,337	-0.30%
2018/11/14	3	67.00	22.6	67.07	67.90	-19.6	3,284	-0.60%
2018/11/13	3	62.70	0	0.00	62.90	3	3,226	0.09%
2018/11/12	7	62.79	5	63.00	63.00	2	3,272	0.06%
2018/11/09	2	62.35	3	63.13	63.50	-1	3,300	-0.03%
2018/11/08	0	0.00	1	62.10	61.60	-1	3,332	-0.03%
2018/11/07	1	61.50	0	0.00	61.80	1	3,463	0.03%
2018/11/06	10	61.70	1	60.90	60.90	9	3,613	0.25%
2018/11/05	4	62.48	0	0.00	62.00	4	3,648	0.11%
2018/11/02	8	60.20	6.1	61.91	62.40	1.9	3,754	0.05%
2018/11/01	2	60.70	0	0.00	60.60	2	3,763	0.05%
2018/10/31	10	57.75	12	57.78	57.20	-2	3,801	-0.05%
2018/10/30	2	55.40	2	55.00	56.30	0	3,847	0.00%
2018/10/29	5	55.10	7	55.57	55.10	-2	3,906	-0.05%
2018/10/26	13	56.15	13	57.29	55.30	0	4,005	0.00%
2018/10/25	0.2	55.30	0.3	55.30	55.20	-0.1	4,119	0.00%
2018/10/24	10	57.04	5	57.12	56.20	5	4,172	0.12%
2018/10/23	0	0.00	3	58.50	58.50	-3	4,299	-0.07%
2018/10/22	0	0.00	3	60.10	60.40	-3	4,499	-0.07%
2018/10/19	6	58.65	2	58.35	58.70	4	4,866	0.08%
2018/10/18	3	60.10	1	61.30	59.90	2	5,150	0.04%
2018/10/17	8	62.43	23	63.79	61.60	-15	5,621	-0.27%
2018/10/16	30.1	60.60	9.5	60.80	61.00	20.6	5,681	0.36%
2018/10/15	2	58.30	2	59.25	58.30	0	5,754	0.00%
2018/10/12	2	57.70	16	58.89	59.80	-14	5,863	-0.24%
2018/10/11	14.2	59.02	2	59.00	58.20	12.2	6,062	0.20%
2018/10/09	8.1	64.41	3	68.20	64.60	5.1	6,294	0.08%
2018/10/08	8	69.20	13	69.62	68.80	-5	6,475	-0.08%
2018/10/05	1	70.10	2	72.15	70.10	-1	6,659	-0.02%
2018/10/04	5.1	72.00	6	72.50	72.20	-0.9	6,840	-0.01%
2018/10/02	0	0.00	1	72.90	72.80	-1	7,177	-0.01%
2018/09/28	0.1	72.00	8	72.05	72.00	-7.9	7,252	-0.11%
2018/09/27	1.1	73.20	0	0.00	73.20	1.1	7,262	0.02%
2018/09/26	0	73.70	1	73.80	73.70	-1	7,263	-0.01%
2018/09/25	2	74.60	1	74.40	74.70	1	7,293	0.01%
2018/09/21	2	73.15	1	72.70	74.70	1	7,337	0.01%
2018/09/20	1	73.80	1	75.50	73.40	0	7,326	0.00%
2018/09/19	0.2	73.40	1	73.40	73.40	-0.8	7,303	-0.01%
2018/09/17	1.4	74.36	2	75.80	75.10	-0.6	7,368	-0.01%
2018/09/14	1	74.60	0	0.00	74.90	1	7,518	0.01%
2018/09/13	8	76.39	1.2	75.22	75.30	6.8	7,530	0.09%
2018/09/12	4.1	74.99	6	74.33	74.60	-1.9	7,499	-0.03%
2018/09/11	3	74.97	16	73.52	75.00	-13	7,505	-0.17%
2018/09/10	4	70.08	5	70.52	70.10	-1	7,444	-0.01%
2018/09/07	5	76.32	1	76.60	74.80	4	7,371	0.05%
2018/09/06	7	79.06	30	78.96	77.80	-23	7,336	-0.31%
2018/09/05	0	0.00	1	81.30	80.30	-1	7,415	-0.01%
2018/09/04	3	80.40	1	81.10	81.10	2	7,462	0.03%
2018/09/03	22	81.38	15	80.56	80.20	7	7,434	0.09%
2018/08/31	36	82.51	17	83.18	82.00	19	7,390	0.26%
2018/08/30	3.1	79.99	1.2	79.70	79.70	2	7,254	0.03%
2018/08/29	1	78.70	0	0.00	78.70	1	7,236	0.01%
2018/08/28	2	81.30	14	80.87	79.70	-12	7,222	-0.17%
2018/08/27	2	79.50	0	0.00	79.30	2	7,189	0.03%
2018/08/24	6	78.00	10	79.00	79.40	-4	7,259	-0.06%
2018/08/23	11	80.74	5	81.50	80.00	6	7,250	0.08%
2018/08/22	13	81.82	7	82.13	81.40	6	7,219	0.08%
2018/08/21	2	81.25	9	80.66	82.50	-7	7,143	-0.10%
2018/08/20	4	76.30	18	76.36	77.30	-14	7,002	-0.20%
2018/08/17	7	79.74	7	76.90	76.40	0	6,972	0.00%
2018/08/16	3	76.93	3	78.10	78.30	0	6,917	0.00%
2018/08/15	2	77.90	5	78.54	78.60	-3	6,918	-0.04%
2018/08/14	12	78.18	10	78.05	77.70	2	6,881	0.03%
2018/08/13	16	79.96	32	79.49	79.50	-16	6,751	-0.24%
2018/08/10	17	89.34	7	88.16	88.00	10	6,639	0.15%
2018/08/09	1	90.70	20	88.50	90.30	-19	6,609	-0.29%
2018/08/08	1	94.80	3	94.70	94.80	-2	6,691	-0.03%
2018/08/07	15	94.30	6	94.80	93.70	9	6,647	0.14%
2018/08/06	10	98.20	20.1	99.02	97.60	-10.1	6,544	-0.15%
2018/08/03	14	96.09	8	96.23	97.10	6	6,478	0.09%
2018/08/02	32	97.41	11	97.07	95.70	21	6,430	0.33%
2018/08/01	25	96.92	21	97.59	96.70	4	6,341	0.06%
2018/07/31	32	94.36	36	94.54	93.60	-4	6,234	-0.06%
2018/07/30	68	95.17	33	94.36	93.30	35	6,161	0.57%
2018/07/27	52	98.23	18	99.29	98.60	34	6,046	0.56%
2018/07/26	35	98.52	47	98.43	99.00	-12	5,854	-0.20%
2018/07/25	169	91.98	180	91.57	92.80	-11	5,513	-0.20%	大買/大賣/
2018/07/24	11	92.26	44	95.40	91.10	-33	5,344	-0.62%
2018/07/23	3	89.33	3	90.13	88.80	0	4,909	0.00%
2018/07/20	42	90.00	19.2	88.72	88.70	22.8	4,937	0.46%
2018/07/19	43	91.69	29	92.62	92.40	14	4,921	0.28%
2018/07/18	58	89.05	66	90.61	92.50	-8	5,110	-0.16%
2018/07/17	102	90.88	286	91.99	90.40	-184	4,912	-3.75%	大買/大賣/鉅額交易
2018/07/16	234	90.41	83	89.96	90.70	151	4,614	3.27%	大買/鉅額交易
2018/07/13	10	83.17	15	82.86	82.50	-5	4,439	-0.11%
2018/07/12	46	78.42	47	78.70	80.20	-1	4,247	-0.02%
2018/07/11	29	77.25	34	76.73	78.00	-5	4,027	-0.12%
2018/07/10	2	72.55	0	0.00	73.60	2	3,718	0.05%
2018/07/09	6	72.80	0	0.00	72.60	6	3,689	0.16%
2018/07/05	1	68.00	0	0.00	68.20	1	3,645	0.03%
2018/07/03	5	70.90	0.3	70.70	70.80	4.7	3,772	0.13%
2018/07/02	1	73.00	0	0.00	72.40	1	3,785	0.03%
2018/06/29	0	0.00	1	71.40	71.20	-1	3,747	-0.03%
2018/06/27	1	73.10	1	71.50	71.50	0	3,751	0.00%
2018/06/25	3	73.83	7	73.36	73.20	-4	3,771	-0.11%
2018/06/22	4	71.25	0	0.00	71.00	4	3,630	0.11%
2018/06/21	0	0.00	1	71.00	70.60	-1	3,638	-0.03%
2018/06/19	1	69.20	1	70.00	69.40	0	3,768	0.00%
2018/06/14	1	71.20	0	0.00	69.60	1	3,833	0.03%
2018/06/13	4	72.48	8	73.49	71.00	-4	3,805	-0.11%
2018/06/12	3	70.87	3	70.93	71.10	0	3,671	0.00%
2018/06/07	1	70.20	0	0.00	68.60	1	3,587	0.03%
2018/06/04	0	0.00	1	69.30	68.90	-1	3,532	-0.03%
2018/06/01	6	69.52	6	70.17	69.10	0	3,511	0.00%
2018/05/31	0	0.00	1	68.30	68.90	-1	3,411	-0.03%
2018/05/30	0	0.00	1	66.40	65.40	-1	3,378	-0.03%
2018/05/29	2	65.20	0	0.00	65.40	2	3,367	0.06%
2018/05/28	1	64.50	0	0.00	65.20	1	3,356	0.03%
2018/05/25	0	0.00	1	65.50	65.10	-1	3,338	-0.03%
2018/05/24	0	0.00	2	67.60	66.70	-2	3,312	-0.06%
2018/05/23	2	67.75	0	0.00	67.70	2	3,296	0.06%
2018/05/22	2	68.50	1	68.80	66.50	1	3,246	0.03%
2018/05/21	1	69.10	0	0.00	68.80	1	3,198	0.03%
2018/05/18	2	70.00	2	69.95	68.90	0	3,176	0.00%
2018/05/16	11	73.27	5	73.04	70.70	6	3,082	0.19%
2018/05/08	1	71.00	0	0.00	69.50	1	2,710	0.04%
2018/05/07	1	67.60	1	68.10	67.90	0	2,639	0.00%
2018/05/04	1	65.80	10	65.78	66.00	-9	2,606	-0.35%
2018/04/30	4	71.20	9	71.87	70.70	-5	2,442	-0.20%
2018/04/27	5	66.86	4	67.20	67.40	1	2,298	0.04%
2018/04/26	3	70.00	8.5	70.55	66.10	-5.5	2,227	-0.25%
2018/04/25	6.1	69.63	16	70.43	73.40	-9.9	2,069	-0.48%
2018/04/24	37	72.07	26	72.49	69.60	11	1,943	0.57%
2018/04/23	5	68.00	5.3	69.74	69.80	-0.3	1,611	-0.02%
2018/04/19	2.3	64.23	2	64.35	64.30	0.3	1,529	0.02%
2018/04/17	0	0.00	1	60.00	59.80	-1	1,410	-0.07%
2018/04/16	2	61.30	1	61.50	61.40	1	1,391	0.07%
2018/04/12	0	0.00	2	63.30	62.00	-2	1,353	-0.15%
2018/04/11	1	62.30	0	0.00	63.10	1	1,324	0.08%
2018/04/10	1	65.30	4	64.53	63.60	-3	1,269	-0.24%
2018/04/09	2.6	64.57	0	0.00	63.80	2.6	1,173	0.22%
2018/04/03	7	62.94	3	62.60	62.70	4	1,085	0.37%
2018/03/31	1.7	61.52	1	61.50	61.50	0.7	1,001	0.07%
2018/03/30	5	61.60	0	0.00	60.20	5	971	0.51%
2018/03/29	1	61.50	0	0.00	61.20	1	942	0.11%
2018/03/28	1	62.80	2	62.20	61.50	-1	882	-0.11%
2018/03/26	1	60.30	18	60.53	60.00	-17	747	-2.27%
2018/03/23	8	57.70	1	57.20	57.70	7	677	1.03%
2018/03/22	20	59.16	14	59.27	58.70	6	618	0.97%
2018/03/21	5	56.84	0.1	56.90	56.90	4.9	445	1.10%
2018/03/02	0	0.00	1	46.90	46.10	-1	274	-0.36%
2018/01/15	1	50.60	3	50.70	50.50	-2	330	-0.60%
2018/01/08	2	49.75	0	0.00	49.80	2	325	0.61%
2018/01/02	0	0.00	5	49.00	49.00	-5	341	-1.46%