晟德 (4123)-統一-竹南券商分點個股進出

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
50.2
漲跌
▼0.3
漲幅
-0.59%
成交量
1,309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-竹南券商分點個股進出

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-竹南券商分點個股進出
統一-竹南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
2024/11/22	0	0.00	5	50.70	50.20	-5	2,089	-0.24%
2024/11/20	5	50.60	0	0.00	50.20	5	2,057	0.24%
2024/11/15	0	0.00	1	48.30	49.55	-1	2,051	-0.05%
2024/11/14	0	0.00	0.1	48.55	48.30	-0.1	2,065	0.00%
2024/11/13	2	48.95	0	0.00	49.00	2	2,057	0.10%
2024/11/05	1	49.05	0	0.00	49.30	1	2,023	0.05%
2024/10/28	0	0.00	30	50.60	49.45	-30	2,287	-1.31%
2024/10/25	31	50.12	5	51.60	50.10	26	2,293	1.13%
2024/10/23	0	0.00	6	49.33	49.20	-6	2,237	-0.27%
2024/10/21	0	0.00	0.1	49.65	49.20	-0.1	2,396	0.00%
2024/09/30	2	49.65	2	48.50	48.05	0	3,510	0.00%
2024/09/26	0.1	47.11	0	0.00	46.70	0.1	3,888	0.00%
2024/08/30	1	46.25	1	46.70	46.85	0	6,332	0.00%
2024/08/28	0.1	46.10	0	0.00	46.00	0.1	6,416	0.00%
2024/08/02	5	48.55	0	0.00	47.55	5	6,280	0.08%
2024/08/01	1	50.20	0	0.00	50.30	1	6,234	0.02%
2024/07/30	6	49.90	0	0.00	50.20	6	6,162	0.10%
2024/07/26	6	51.93	2	51.60	51.60	4	6,017	0.07%
2024/07/23	1	53.10	0	0.00	52.80	1	5,965	0.02%
2024/07/22	18	51.93	0	0.00	52.00	18	5,932	0.30%
2024/07/19	10	54.80	0	0.00	53.50	10	5,783	0.17%
2024/07/18	3	56.30	3	56.40	56.60	0	5,650	0.00%
2024/07/17	14	56.09	3	56.20	56.40	11	5,580	0.20%
2024/07/15	20	57.70	20	57.50	57.10	0	5,475	0.00%
2024/07/12	2	56.40	10	55.70	55.70	-8	5,370	-0.15%
2024/07/10	0	0.00	10	56.30	56.50	-10	5,216	-0.19%
2024/07/09	12	55.93	11	57.18	57.10	1	5,139	0.02%
2024/07/08	0.1	58.00	1	58.40	58.30	-0.9	4,903	-0.02%
2024/07/03	11	57.76	0	0.00	57.90	11	4,582	0.24%
2024/07/02	10	58.60	6	57.38	58.00	4	4,428	0.09%
2024/07/01	1	54.40	1	55.50	55.80	0	4,059	0.00%
2024/06/27	0	0.00	10	53.60	52.90	-10	3,756	-0.27%
2024/06/24	3	54.87	0	0.00	54.40	3	3,347	0.09%
2024/06/21	0	0.00	4	54.30	55.00	-4	3,227	-0.12%
2024/06/20	7	54.17	20.1	55.08	54.70	-13.1	3,100	-0.42%
2024/06/19	12	52.74	10	52.20	52.20	2	2,846	0.07%
2024/06/18	0	0.00	1	52.40	52.60	-1	2,723	-0.04%
2024/06/17	0	0.00	1	51.80	52.40	-1	2,569	-0.04%
2024/06/07	1	48.05	1	48.40	48.40	0	2,273	0.00%
2024/06/06	1	51.10	1	50.70	50.50	0	2,080	0.00%
2024/06/05	1	49.35	11	51.11	50.80	-10	1,907	-0.52%
2024/05/31	0	0.00	19	46.86	47.15	-19	1,528	-1.24%
2024/05/30	0	0.00	1.2	45.59	45.40	-1.2	1,452	-0.08%
2024/05/28	10	45.45	0	0.00	45.20	10	1,458	0.69%
2024/05/21	0	0.00	1	45.90	45.75	-1	1,516	-0.07%
2024/05/20	0	0.00	1	46.30	46.00	-1	1,516	-0.07%
2024/05/16	1	45.10	1	44.90	44.90	0	1,513	0.00%
2024/05/10	0	0.00	2	44.55	45.05	-2	1,418	-0.14%
2024/05/08	0	0.00	10	44.60	44.65	-10	1,382	-0.72%
2024/04/23	3	43.47	0	0.00	43.40	3	1,628	0.18%
2024/04/22	0	0.00	4.4	42.93	42.50	-4.4	1,682	-0.26%
2024/04/19	5	42.50	0	0.00	42.00	5	1,681	0.30%
2024/04/15	0	0.00	0.8	43.78	43.20	-0.8	1,671	-0.05%
2024/04/12	1	43.70	2	44.00	43.80	-1	1,663	-0.06%
2024/04/08	2	43.50	0	0.00	44.35	2	1,619	0.12%
2024/04/03	1	43.10	0	0.00	43.10	1	1,609	0.06%
2024/03/21	0	0.00	0.3	43.00	43.30	-0.3	1,654	-0.02%
2024/03/18	5	42.60	0	0.00	42.65	5	1,641	0.30%
2024/03/13	10	43.70	0	0.00	43.35	10	1,580	0.63%
2024/03/06	0.1	46.50	0	0.00	46.40	0.1	1,496	0.01%
2024/02/29	0	0.00	3.9	47.78	47.55	-3.9	1,500	-0.26%
2024/02/22	3	46.10	0	0.00	45.75	3	1,409	0.21%
2024/02/20	0	0.00	10	46.91	46.70	-10	1,390	-0.72%
2024/02/16	0	0.00	8	46.40	46.40	-8	1,381	-0.58%
2024/02/01	0	0.00	2	46.10	46.10	-2	1,469	-0.14%
2024/01/30	1	45.80	0	0.00	45.60	1	1,490	0.07%
2024/01/29	1	46.35	0	0.00	46.35	1	1,497	0.07%
2024/01/23	10	47.51	12	47.41	47.55	-2	1,389	-0.14%
2024/01/19	0	0.00	1	45.50	45.70	-1	1,393	-0.07%
2024/01/18	0	0.00	2	45.63	45.70	-2	1,390	-0.14%
2024/01/17	1	45.20	0	0.00	45.20	1	1,391	0.07%
2024/01/12	0	0.00	0.1	45.00	44.90	-0.1	1,293	0.00%
2024/01/10	13	43.47	5	43.50	43.25	8	1,309	0.61%
2024/01/09	0	0.00	22	44.05	43.55	-22	1,316	-1.67%
2024/01/05	0	0.00	8	44.11	44.40	-8	1,320	-0.61%
2023/12/29	0	0.00	3	44.50	44.30	-3	1,337	-0.22%
2023/12/28	0	0.00	0.3	44.60	44.40	-0.3	1,330	-0.02%
2023/12/27	1	44.60	0	0.00	44.60	1	1,318	0.08%
2023/12/26	1	44.40	0	0.00	44.40	1	1,309	0.08%
2023/12/25	0.1	44.15	0	0.00	43.95	0.1	1,302	0.00%
2023/12/15	0	0.00	1	45.75	45.25	-1	1,294	-0.08%
2023/12/14	2	45.95	0	0.00	45.80	2	1,290	0.15%
2023/12/11	0	0.00	1	46.50	46.20	-1	1,292	-0.08%
2023/12/08	1	46.40	0	0.00	46.50	1	1,299	0.08%
2023/12/07	0	0.00	2	46.88	46.45	-2	1,303	-0.15%
2023/12/06	1	46.50	1.1	46.79	46.50	-0.1	1,306	-0.01%
2023/12/04	0	0.00	2	46.60	46.60	-2	1,366	-0.15%
2023/12/01	2	46.03	3	46.05	46.05	-1	1,370	-0.07%
2023/11/30	0	0.00	1	45.90	45.55	-1	1,364	-0.07%
2023/11/29	0	0.00	2	45.48	45.90	-2	1,359	-0.15%
2023/11/28	0	0.00	2	45.38	45.40	-2	1,358	-0.15%
2023/11/27	3	45.70	0	0.00	45.30	3	1,369	0.22%
2023/11/24	3	44.23	2	44.60	44.70	1	1,355	0.07%
2023/11/22	1	44.10	0	0.00	44.10	1	1,372	0.07%
2023/11/17	0	0.00	3	43.70	43.65	-3	1,436	-0.21%
2023/11/16	0	0.00	1	43.40	43.55	-1	1,452	-0.07%
2023/11/15	0	0.00	8	42.50	42.50	-8	1,446	-0.55%
2023/11/13	8	42.83	8	42.14	42.35	0	1,475	0.00%
2023/11/10	0	0.00	8	45.70	45.25	-8	1,433	-0.56%
2023/11/09	2	45.60	0	0.00	45.50	2	1,466	0.14%
2023/11/08	5	46.10	0	0.00	46.00	5	1,665	0.30%
2023/11/07	1	45.65	0	0.00	45.75	1	1,687	0.06%
2023/11/06	1	45.15	0	0.00	45.25	1	1,751	0.06%
2023/11/03	1	45.80	0	0.00	45.25	1	1,755	0.06%
2023/10/31	1	46.35	0	0.00	45.65	1	1,865	0.05%
2023/10/27	2	46.85	0	0.00	46.90	2	1,899	0.11%
2023/10/25	0	0.00	0.4	46.50	46.10	-0.4	2,052	-0.02%
2023/10/23	0	0.00	1	45.00	45.40	-1	2,302	-0.04%
2023/10/19	0	0.00	7	44.60	45.20	-7	2,659	-0.26%
2023/10/17	0	0.00	13.1	45.65	45.45	-13.1	3,881	-0.34%
2023/10/16	0	0.00	1	45.20	45.30	-1	4,726	-0.02%
2023/10/04	0	0.00	2.1	45.12	45.05	-2.1	5,341	-0.04%
2023/09/21	0	0.00	2	45.75	45.50	-2	6,071	-0.03%
2023/09/15	0	0.00	2	46.60	46.30	-2	6,255	-0.03%
2023/09/12	0	0.00	1	46.40	46.60	-1	6,293	-0.02%
2023/09/11	0	0.00	29	46.08	46.20	-29	6,319	-0.46%
2023/09/08	20	46.25	1	45.80	46.25	19	6,346	0.30%
2023/09/07	20	51.41	13	51.50	51.50	7	6,345	0.11%
2023/09/06	23	51.39	0	0.00	51.40	23	6,391	0.36%
2023/09/05	1	51.20	0	0.00	51.30	1	6,460	0.02%
2023/09/04	1	51.20	0	0.00	51.20	1	6,676	0.01%
2023/09/01	17	51.20	16	51.11	51.20	1	6,906	0.01%
2023/08/31	14	51.00	14	51.43	51.40	0	7,055	0.00%
2023/08/30	25	50.75	86.1	51.15	50.90	-61.1	7,098	-0.86%
2023/08/29	16	49.95	16	50.30	50.40	0	7,095	0.00%
2023/08/28	11	50.25	0	0.00	49.70	11	7,113	0.15%
2023/08/25	0	0.00	1	50.60	50.60	-1	7,109	-0.01%
2023/08/23	10	50.30	0	0.00	50.20	10	7,078	0.14%
2023/08/22	20	50.52	0	0.00	50.40	20	7,076	0.28%
2023/08/21	6	50.60	6	50.42	50.60	0	7,071	0.00%
2023/08/18	28	50.76	15	51.10	50.30	13	7,083	0.18%
2023/08/17	7	50.59	7	50.89	51.00	0	7,098	0.00%
2023/08/16	6	50.87	6	51.43	50.70	0	7,078	0.00%
2023/08/15	14	51.84	0	0.00	51.80	14	7,067	0.20%
2023/08/14	8	52.11	6.8	52.01	52.00	1.3	7,037	0.02%
2023/08/10	5	57.50	0	0.00	57.50	5	6,945	0.07%
2023/08/08	0	0.00	1	59.60	60.00	-1	7,103	-0.01%
2023/07/28	3	61.70	10	60.50	60.30	-7	7,232	-0.10%
2023/07/26	5	64.52	5	62.12	61.80	0	7,080	0.00%
2023/07/25	0.2	63.10	0.1	63.50	63.40	0.1	6,969	0.00%
2023/07/24	0.1	62.80	6	61.70	61.80	-5.9	6,873	-0.09%
2023/07/21	2	63.40	0	0.00	62.40	2	6,799	0.03%
2023/07/20	11	64.88	11	63.40	63.30	0	6,578	0.00%
2023/07/19	8.1	63.43	24	64.52	65.20	-15.9	5,805	-0.27%
2023/07/17	1.1	59.13	11	59.73	59.20	-9.9	5,101	-0.19%
2023/07/14	0	0.00	1	55.90	56.10	-1	4,918	-0.02%
2023/07/13	0	0.00	28	54.70	55.00	-28	4,875	-0.57%
2023/07/11	2	55.35	0	0.00	55.40	2	4,860	0.04%
2023/07/10	0	0.00	2	56.10	55.80	-2	4,878	-0.04%
2023/07/06	0	0.00	5	57.06	57.10	-5	4,714	-0.11%
2023/07/05	31.2	55.73	5	56.52	56.60	26.2	4,533	0.58%
2023/07/04	1.1	55.00	0	0.00	54.70	1.1	4,396	0.02%
2023/07/03	5	54.84	0	0.00	55.00	5	4,378	0.11%
2023/06/29	0	0.00	4	55.00	55.10	-4	4,285	-0.09%
2023/06/28	9	54.33	1.5	53.97	54.50	7.5	4,205	0.18%
2023/06/27	3	54.00	5	54.50	54.70	-2	4,142	-0.05%
2023/06/21	0	0.00	35	52.94	53.00	-35	4,030	-0.87%
2023/06/20	0	0.00	57.3	52.74	52.80	-57.3	4,020	-1.43%
2023/06/16	0	0.00	17	53.26	53.00	-17	3,998	-0.43%
2023/06/14	3	53.97	49	53.42	53.10	-46	3,951	-1.16%
2023/06/13	0	0.00	4	53.80	54.10	-4	3,929	-0.10%
2023/06/09	4	55.35	4	55.20	55.50	0	3,805	0.00%
2023/06/08	1	54.90	1	54.70	55.50	0	3,726	0.00%
2023/06/07	3	53.90	4	53.50	54.90	-1	3,511	-0.03%
2023/06/06	54	52.96	0	0.00	52.70	54	3,277	1.65%
2023/06/05	5	51.82	3.1	51.91	51.90	1.9	3,130	0.06%
2023/05/31	0	0.00	3	50.20	50.30	-3	3,040	-0.10%
2023/05/24	44	51.16	0	0.00	51.30	44	2,984	1.47%
2023/05/23	1	51.20	0	0.00	51.20	1	2,968	0.03%
2023/05/22	1	50.30	0	0.00	50.40	1	2,941	0.03%
2023/05/17	0	0.00	2	50.40	50.30	-2	2,870	-0.07%
2023/05/16	8	50.71	0	0.00	50.50	8	2,835	0.28%
2023/05/15	0.1	48.80	0	0.00	49.05	0.1	2,725	0.00%
2023/05/11	6	49.20	0	0.00	49.05	6	2,480	0.24%
2023/05/10	0	0.00	1	50.70	51.00	-1	2,398	-0.04%
2023/05/08	0	0.00	1	51.90	51.60	-1	2,322	-0.04%
2023/05/04	1	52.80	0	0.00	53.00	1	2,150	0.05%
2023/05/03	0	0.00	0.1	51.60	51.30	-0.1	2,072	0.00%
2023/04/26	0	0.00	7	51.86	52.10	-7	1,860	-0.38%
2023/04/24	2	51.60	2	51.75	52.00	0	1,649	0.00%
2023/04/20	0.1	52.30	4	51.10	50.10	-3.9	1,408	-0.28%
2023/04/19	3	50.18	1.7	50.00	50.40	1.3	1,181	0.11%
2023/04/18	1	48.30	0	0.00	48.05	1	1,054	0.09%
2023/04/14	0.7	47.79	0	0.00	48.00	0.7	1,014	0.06%
2023/04/13	4	48.25	2	47.93	48.30	2	993	0.20%
2023/04/12	0	0.00	8	46.70	46.70	-8	933	-0.86%
2023/04/11	0	0.00	1.6	46.81	46.75	-1.6	930	-0.17%
2023/03/30	0	0.00	12.6	46.31	46.35	-12.6	1,149	-1.10%
2023/03/29	0.1	45.70	0	0.00	45.85	0.1	1,130	0.01%
2023/03/23	0	0.00	2	45.85	45.75	-2	1,184	-0.17%
2023/03/22	1	45.15	0	0.00	44.95	1	1,188	0.08%
2023/03/17	1	44.55	0	0.00	44.40	1	1,253	0.08%
2023/03/14	2	46.05	0	0.00	46.05	2	1,350	0.15%
2023/03/06	0	0.00	0.1	48.25	48.10	-0.1	1,352	-0.01%
2023/03/03	1	48.05	0	0.00	48.05	1	1,346	0.07%
2023/03/02	3	47.85	1	47.85	47.80	2	1,343	0.15%
2023/02/24	0.1	47.60	0	0.00	47.30	0.1	1,361	0.01%
2023/02/21	1	47.50	0	0.00	47.50	1	1,362	0.07%
2023/02/15	0.2	48.30	0	0.00	47.60	0.2	1,413	0.01%
2023/02/09	0	0.00	1	48.15	47.90	-1	1,395	-0.07%
2023/02/03	0	0.00	1	48.45	48.40	-1	1,363	-0.07%
2023/01/31	1	46.45	0	0.00	47.20	1	1,334	0.07%
2023/01/30	0.2	46.20	20	46.25	46.05	-19.8	1,329	-1.49%
2023/01/13	0	0.00	11	45.51	45.55	-11	1,332	-0.83%
2023/01/12	3	45.30	2	45.33	45.30	1	1,336	0.07%
2023/01/11	2	46.18	2	46.15	46.00	0	1,334	0.00%
2023/01/09	4	46.30	2	46.60	46.30	2	1,342	0.15%
2023/01/04	1	46.95	1	46.95	46.90	0	1,349	0.00%
2023/01/03	1	46.55	1	46.80	46.55	0	1,352	0.00%
2022/12/29	20	47.25	2	47.18	47.35	18	1,346	1.34%
2022/12/28	1	47.95	2	48.40	47.65	-1	1,345	-0.07%
2022/12/27	2	48.00	0	0.00	48.80	2	1,332	0.15%
2022/12/26	2	50.30	119	48.95	49.80	-117	1,264	-9.26%	大賣/鉅額交易
2022/12/23	2	46.53	7	46.85	46.35	-5	1,118	-0.45%
2022/12/22	1	45.70	2	45.55	46.05	-1	1,116	-0.09%
2022/12/21	2	46.00	2	46.60	45.45	0	1,129	0.00%
2022/12/20	4	47.25	5	47.34	46.15	-1	1,127	-0.09%
2022/12/19	1	48.50	3	48.68	48.40	-2	1,135	-0.18%
2022/12/16	4	47.10	7	47.54	47.60	-3	1,109	-0.27%
2022/12/15	2	47.30	5	47.55	47.25	-3	1,106	-0.27%
2022/12/14	5	47.57	0	0.00	47.75	5	1,117	0.45%
2022/12/13	4	48.40	30	47.85	48.30	-26	1,100	-2.36%
2022/12/12	10	46.40	0	0.00	47.10	10	1,058	0.94%
2022/12/09	79	46.97	0	0.00	46.85	79	1,050	7.52%
2022/12/08	53	47.05	0	0.00	47.20	53	1,046	5.07%
2022/12/07	0	0.00	4.1	46.83	47.35	-4.1	1,031	-0.40%
2022/12/06	3	45.60	3.1	46.07	45.00	-0.1	958	-0.01%
2022/12/01	0	0.00	3.4	45.34	46.10	-3.4	1,045	-0.33%
2022/11/30	0	0.00	7.4	44.21	44.45	-7.4	1,048	-0.71%
2022/11/29	0	0.00	2.3	43.48	43.90	-2.3	1,066	-0.22%
2022/11/25	2	43.95	0.2	43.95	43.65	1.8	1,101	0.16%
2022/11/24	1	44.60	6	44.56	43.95	-5	1,159	-0.43%
2022/11/23	0	0.00	0.3	44.35	44.35	-0.3	1,174	-0.02%
2022/11/22	3	44.30	0	0.00	43.50	3	1,187	0.25%
2022/11/18	1	43.60	0	0.00	43.45	1	1,195	0.08%
2022/11/17	1	43.35	0	0.00	43.30	1	1,201	0.08%
2022/11/16	1.2	43.31	0	0.00	42.90	1.2	1,203	0.10%
2022/11/15	2.6	43.75	0	0.00	43.35	2.6	1,210	0.21%
2022/11/14	4.2	42.77	0.5	43.49	43.35	3.7	1,217	0.31%
2022/11/11	7.5	43.94	12	43.63	43.50	-4.5	1,197	-0.38%
2022/11/10	0	0.00	3	45.30	44.95	-3	1,156	-0.26%
2022/11/09	1	44.95	0	0.00	44.95	1	1,161	0.09%
2022/11/08	1	44.60	0	0.00	44.50	1	1,174	0.09%
2022/11/03	2	44.13	0	0.00	44.15	2	1,195	0.17%
2022/11/02	1	44.30	0	0.00	44.35	1	1,195	0.08%
2022/10/28	0	0.00	1	43.80	43.20	-1	1,203	-0.08%
2022/10/25	1.2	43.57	0	0.00	43.35	1.2	1,208	0.10%
2022/10/24	0	0.00	1.1	44.89	44.30	-1.1	1,210	-0.09%
2022/10/20	1	44.65	0	0.00	44.85	1	1,229	0.08%
2022/10/19	0.1	46.40	0	0.00	45.35	0.1	1,239	0.01%
2022/10/17	1	45.00	1	45.60	45.70	0	1,270	0.00%
2022/10/14	0	0.00	0.4	45.60	45.75	-0.4	1,269	-0.03%
2022/10/07	0.5	49.20	0	0.00	47.25	0.5	1,258	0.04%
2022/10/05	0	0.00	2	46.80	46.55	-2	1,259	-0.16%
2022/10/04	2	46.25	0	0.00	46.25	2	1,257	0.16%
2022/09/30	3	44.77	1	45.60	46.00	2	1,252	0.16%
2022/09/29	0	0.00	1	45.80	45.60	-1	1,239	-0.08%
2022/09/28	2	45.53	0	0.00	45.35	2	1,237	0.16%
2022/09/27	0	0.00	1	45.40	47.10	-1	1,226	-0.08%
2022/09/26	6	46.05	1	46.30	46.40	5	1,230	0.41%
2022/09/23	0.1	49.00	0	0.00	48.35	0.1	1,226	0.01%
2022/09/21	0.1	50.10	0	0.00	49.35	0.1	1,278	0.01%
2022/09/19	0.1	50.70	0	0.00	50.10	0.1	1,276	0.01%
2022/09/16	0.1	51.30	0	0.00	51.30	0.1	1,293	0.01%
2022/09/14	0.1	51.70	0	0.00	51.90	0.1	1,299	0.01%
2022/09/12	1	51.90	3	52.23	51.90	-2	1,305	-0.15%
2022/09/08	3.2	51.42	6	52.28	52.20	-2.8	1,287	-0.22%
2022/09/07	1	60.20	0	0.00	60.60	1	1,246	0.08%
2022/09/06	6	61.15	6	61.30	60.80	0	1,199	0.00%
2022/09/05	9	62.26	6	62.20	62.20	3	1,181	0.25%
2022/09/02	4	63.00	0	0.00	62.80	4	1,166	0.34%
2022/09/01	0	0.00	3	63.00	62.60	-3	1,157	-0.26%
2022/08/31	2	64.05	2.2	63.15	62.90	-0.2	1,144	-0.02%
2022/08/30	4	62.60	4	62.90	62.80	0	1,088	0.00%
2022/08/29	50	62.36	3	61.70	62.00	47	1,066	4.41%
2022/08/25	1	62.50	0	0.00	61.70	1	1,038	0.10%
2022/08/23	0	0.00	3	60.97	61.00	-3	1,019	-0.29%
2022/08/22	4	61.78	0	0.00	61.50	4	1,017	0.39%
2022/08/19	1	61.10	0	0.00	61.10	1	1,003	0.10%
2022/08/16	0	0.00	1	60.40	60.60	-1	983	-0.10%
2022/08/15	0	0.00	2	60.10	60.30	-2	975	-0.21%
2022/08/11	0	0.00	1	59.00	58.90	-1	949	-0.11%
2022/08/10	1	58.10	0	0.00	58.10	1	944	0.11%
2022/08/03	0	0.00	1	57.80	57.70	-1	969	-0.10%
2022/08/01	7	58.89	0	0.00	58.70	7	977	0.72%
2022/07/28	2	59.80	0	0.00	58.30	2	995	0.20%
2022/07/18	2	57.30	0	0.00	57.30	2	1,047	0.19%
2022/07/15	0	0.00	2	56.95	57.00	-2	1,111	-0.18%
2022/07/13	1	57.20	0	0.00	57.20	1	1,170	0.09%
2022/07/12	0	0.00	1	57.40	57.10	-1	1,343	-0.07%
2022/07/08	0	0.00	1	58.20	58.00	-1	1,354	-0.07%
2022/07/07	1	57.80	0.3	57.80	57.80	0.7	1,354	0.05%
2022/07/04	0	0.00	1	57.50	57.40	-1	1,359	-0.07%
2022/07/01	0.1	58.60	1	59.10	58.10	-0.9	1,361	-0.07%
2022/06/30	4	60.25	5	61.40	60.20	-1	1,344	-0.07%
2022/06/29	4	61.68	2	62.10	62.00	2	1,318	0.15%
2022/06/28	0	0.00	2	60.40	60.40	-2	1,288	-0.16%
2022/06/27	8	60.84	1	61.00	60.80	7	1,298	0.54%
2022/06/23	1	59.50	0	0.00	58.50	1	1,288	0.08%
2022/06/20	2	60.45	4	59.30	58.60	-2	1,380	-0.14%
2022/06/16	0	0.00	1	60.00	59.50	-1	1,367	-0.07%
2022/06/14	0	0.00	37	58.70	59.10	-37	1,368	-2.70%
2022/06/10	1	60.80	0	0.00	60.80	1	1,343	0.07%
2022/06/09	1	60.50	5	60.90	60.50	-4	1,336	-0.30%
2022/06/08	6	60.37	0	0.00	60.10	6	1,330	0.45%
2022/06/06	1	59.80	1	59.90	59.70	0	1,335	0.00%
2022/05/24	1	58.30	0	0.00	58.30	1	1,381	0.07%
2022/05/23	1	58.80	1	59.10	59.00	0	1,380	0.00%
2022/05/19	0	0.00	1	58.80	58.80	-1	1,427	-0.07%
2022/05/16	1	58.80	1	58.80	58.50	0	1,452	0.00%
2022/05/13	3	58.23	0	0.00	58.60	3	1,450	0.21%
2022/05/12	4.2	59.39	1	58.70	58.30	3.2	1,433	0.22%
2022/05/11	5	60.20	1	60.80	59.90	4	1,421	0.28%
2022/05/10	0.1	59.60	0	0.00	60.30	0.1	1,420	0.01%
2022/05/09	2	59.60	0	0.00	59.60	2	1,425	0.14%
2022/05/06	0	0.00	5	61.10	61.00	-5	1,425	-0.35%
2022/05/03	1.2	62.50	0	0.00	62.50	1.2	1,428	0.08%
2022/04/26	0	0.00	13	63.90	63.40	-13	1,409	-0.92%
2022/04/25	5	65.20	0	0.00	63.60	5	1,392	0.36%
2022/04/22	0.5	66.00	0	0.00	65.70	0.5	1,352	0.04%
2022/04/21	5	65.60	8	65.99	66.20	-3	1,327	-0.23%
2022/04/20	3	64.10	2	64.90	64.80	1	1,270	0.08%
2022/04/19	10	65.00	10	64.40	64.40	0	1,257	0.00%
2022/04/18	9	66.97	6	64.42	65.80	3	1,217	0.25%
2022/04/15	5	63.30	6	63.28	63.20	-1	1,043	-0.10%
2022/04/14	0	0.00	1	62.90	62.90	-1	1,040	-0.10%
2022/04/12	3	62.10	2	62.10	62.30	1	1,042	0.10%
2022/04/11	5.1	62.71	6	63.27	62.60	-0.9	1,037	-0.09%
2022/04/07	6	62.08	6	63.40	62.30	0	1,033	0.00%
2022/04/01	3	62.60	0	0.00	62.40	3	1,021	0.29%
2022/03/31	1	62.50	0	0.00	62.60	1	1,019	0.10%
2022/03/30	2	63.15	0	0.00	62.80	2	1,045	0.19%
2022/03/29	0	0.00	4	62.98	63.50	-4	1,053	-0.38%
2022/03/28	5	62.70	0.2	62.70	62.80	4.8	1,038	0.46%
2022/03/25	2	62.50	1	62.90	62.40	1	1,028	0.10%
2022/03/24	2	61.95	0	0.00	62.70	2	1,018	0.20%
2022/03/23	3	61.43	0	0.00	62.20	3	997	0.30%
2022/03/18	0	0.00	3	59.23	59.00	-3	942	-0.32%
2022/03/17	3	58.73	5	58.80	58.70	-2	939	-0.21%
2022/03/16	0	0.00	4	58.00	57.70	-4	939	-0.43%
2022/03/15	3	58.10	2	58.40	57.80	1	943	0.11%
2022/03/14	2	58.60	2	58.70	58.50	0	953	0.00%
2022/03/11	0	0.00	8	58.00	58.10	-8	958	-0.83%
2022/03/09	1	56.60	5	56.52	57.00	-4	967	-0.41%
2022/03/08	1.1	56.81	3	56.83	55.70	-1.9	983	-0.19%
2022/03/07	1.9	57.58	1	57.40	57.10	0.9	977	0.09%
2022/03/04	0.1	59.30	0	0.00	59.10	0.1	968	0.01%
2022/03/03	0	0.00	1	59.70	59.60	-1	987	-0.10%
2022/03/01	0	0.00	0.3	59.10	59.30	-0.3	1,004	-0.03%
2022/02/25	1	59.00	0	0.00	58.80	1	1,000	0.10%
2022/02/24	1	58.80	0	0.00	58.70	1	1,008	0.10%
2022/02/23	1	60.10	0	0.00	60.10	1	1,005	0.10%
2022/02/22	0	0.00	1	60.20	60.00	-1	1,019	-0.10%
2022/02/21	6	61.55	8	61.38	61.30	-2	1,012	-0.20%
2022/02/18	0	0.00	1	60.20	60.40	-1	991	-0.10%
2022/02/16	0	0.00	3	60.50	61.00	-3	1,031	-0.29%
2022/02/15	3	60.53	0	0.00	60.10	3	1,058	0.28%
2022/02/14	1	59.90	0	0.00	60.20	1	1,074	0.09%
2022/02/09	1	60.90	0	0.00	61.10	1	1,117	0.09%
2022/02/08	4	60.18	0	0.00	60.80	4	1,139	0.35%
2022/02/07	4	58.95	1	58.70	59.70	3	1,149	0.26%
2022/01/25	0	0.00	4.4	57.00	57.10	-4.4	1,224	-0.36%
2022/01/21	1	58.00	0	0.00	58.00	1	1,432	0.07%
2022/01/19	0	0.00	0.3	58.60	58.50	-0.3	1,436	-0.02%
2022/01/18	0	0.00	1	59.40	59.10	-1	1,437	-0.07%
2022/01/17	0.7	59.40	0	0.00	59.30	0.7	1,442	0.05%
2022/01/11	0	0.00	2	59.00	59.10	-2	1,459	-0.14%
2022/01/10	1	59.40	0	0.00	59.50	1	1,476	0.07%
2022/01/03	2	60.35	0	0.00	60.20	2	1,502	0.13%
2021/12/27	0	0.00	5	60.80	60.90	-5	1,551	-0.32%
2021/12/24	5	61.10	7.9	61.31	61.00	-2.9	1,546	-0.19%
2021/12/23	2	62.30	2	62.65	62.60	0	1,519	0.00%
2021/12/21	0	0.00	1	61.10	61.30	-1	1,497	-0.07%
2021/12/17	1	60.80	0	0.00	60.50	1	1,503	0.07%
2021/12/16	1.5	61.50	6	61.35	61.20	-4.5	1,507	-0.30%
2021/12/15	1	61.60	0	0.00	61.60	1	1,508	0.07%
2021/12/14	15	61.89	1	61.30	61.30	14	1,524	0.92%
2021/12/13	1	61.60	1	62.10	61.90	0	1,528	0.00%
2021/12/09	1	62.40	2	61.80	61.70	-1	1,579	-0.06%
2021/12/02	1	62.70	0	0.00	61.70	1	1,766	0.06%
2021/12/01	1	61.70	0	0.00	61.10	1	1,793	0.06%
2021/11/26	0	0.00	2	61.90	62.30	-2	1,916	-0.10%
2021/11/25	0	0.00	1	62.30	62.00	-1	1,910	-0.05%
2021/11/24	6	61.95	0	0.00	62.20	6	1,921	0.31%
2021/11/22	4	62.20	0	0.00	62.30	4	1,931	0.21%
2021/11/19	3	62.30	0	0.00	62.30	3	1,924	0.16%
2021/11/18	3	62.80	2	63.70	63.50	1	1,917	0.05%
2021/11/17	3	62.60	0	0.00	62.60	3	1,913	0.16%
2021/11/15	3	61.50	3	62.60	62.60	0	1,931	0.00%
2021/11/12	3	63.33	2	62.95	62.80	1	1,901	0.05%
2021/11/11	0	0.00	1	64.60	64.20	-1	1,889	-0.05%
2021/11/08	5	65.50	1.1	65.60	65.20	3.9	1,974	0.20%
2021/11/05	0	0.00	7.2	65.79	65.40	-7.2	1,983	-0.36%
2021/11/03	3	66.44	2	66.70	66.60	1	1,983	0.05%
2021/11/02	0	0.00	4	65.90	65.50	-4	1,956	-0.20%
2021/11/01	1	65.10	0	0.00	65.30	1	1,930	0.05%
2021/10/29	12	66.82	8	67.06	66.50	4	1,919	0.21%
2021/10/26	0.1	58.80	0	0.00	59.30	0.1	1,907	0.01%
2021/10/25	1	58.40	0	0.00	58.60	1	1,949	0.05%
2021/10/21	0	0.00	5	59.40	59.00	-5	1,980	-0.25%
2021/10/20	1	59.90	1	59.40	59.40	0	1,992	0.00%
2021/10/19	1	59.70	1	60.90	60.60	0	1,985	0.00%
2021/10/18	0	0.00	0.5	59.00	58.90	-0.5	1,974	-0.03%
2021/10/15	2.1	58.95	2	59.40	59.40	0.1	1,994	0.00%
2021/10/14	1	59.10	0	0.00	59.80	1	2,034	0.05%
2021/10/12	2	56.00	0	0.00	55.80	2	2,032	0.10%
2021/10/08	1	57.30	0	0.00	57.00	1	2,063	0.05%
2021/10/05	1	57.30	0	0.00	57.70	1	2,115	0.05%
2021/10/04	2	58.70	0	0.00	57.20	2	2,120	0.09%
2021/10/01	1.2	59.50	1	60.40	59.40	0.2	2,110	0.01%
2021/09/30	3	60.83	0	0.00	60.90	3	2,098	0.14%
2021/09/28	0	0.00	2	61.50	61.50	-2	2,122	-0.09%
2021/09/27	6	61.72	0	0.00	61.70	6	2,137	0.28%
2021/09/23	0	0.00	3	61.83	61.80	-3	2,166	-0.14%
2021/09/22	0	0.00	10	61.00	61.10	-10	2,179	-0.46%
2021/09/16	0	0.00	1	62.50	62.50	-1	2,184	-0.05%
2021/09/15	0	0.00	6	63.50	63.40	-6	2,172	-0.28%
2021/09/13	2	64.80	3	64.70	64.80	-1	2,168	-0.05%
2021/09/10	4	71.50	0	0.00	71.60	4	2,159	0.19%
2021/09/08	1	72.00	0	0.00	71.70	1	2,105	0.05%
2021/09/07	0	0.00	1	72.90	73.00	-1	2,105	-0.05%
2021/09/06	7	71.90	2	72.25	71.10	5	2,104	0.24%
2021/09/03	1	73.00	0	0.00	73.00	1	2,136	0.05%
2021/09/02	7	72.47	5	73.00	72.50	2	2,150	0.09%
2021/09/01	2	70.95	2	71.70	71.50	0	2,102	0.00%
2021/08/31	14	71.16	2	71.25	71.00	12	2,162	0.56%
2021/08/30	3	70.30	1	70.40	70.40	2	2,211	0.09%
2021/08/27	0	0.00	5	70.22	69.80	-5	2,328	-0.21%
2021/08/26	4	69.25	0	0.00	70.00	4	2,569	0.16%
2021/08/23	0	0.00	1	68.00	68.00	-1	2,785	-0.04%
2021/08/18	0	0.00	1	67.50	69.00	-1	2,896	-0.03%
2021/08/17	0	0.00	1	68.80	68.00	-1	2,964	-0.03%
2021/08/12	2	68.50	0	0.00	68.50	2	3,172	0.06%
2021/08/11	1	69.20	0	0.00	68.50	1	3,241	0.03%
2021/08/09	2	71.40	1	71.50	70.60	1	3,322	0.03%
2021/08/06	0	0.00	2	71.00	70.90	-2	3,325	-0.06%
2021/08/05	1	70.50	0	0.00	70.50	1	3,412	0.03%
2021/08/04	0	0.00	2	71.30	71.30	-2	3,534	-0.06%
2021/08/03	3	71.17	1	71.00	70.90	2	3,530	0.06%
2021/08/02	16	71.68	4	71.80	71.70	12	3,501	0.34%
2021/07/30	3	70.50	2	70.55	70.20	1	3,434	0.03%
2021/07/29	4	70.25	0	0.00	70.20	4	3,366	0.12%
2021/07/28	0	0.00	0	68.00	67.90	0	3,334	0.00%
2021/07/23	0	0.00	1	68.40	68.00	-1	3,370	-0.03%
2021/07/20	2	69.40	0	0.00	69.10	2	3,385	0.06%
2021/07/19	1	69.50	0	0.00	69.40	1	3,345	0.03%
2021/07/16	0	0.00	0	68.60	68.50	0	3,372	0.00%
2021/07/15	1	69.50	1	69.00	68.90	0	3,405	0.00%
2021/07/14	2	67.15	2	67.60	67.30	0	3,396	0.00%
2021/07/13	0	0.00	8	66.95	66.60	-8	3,398	-0.24%
2021/07/12	3	66.80	1	66.80	66.60	2	3,405	0.06%
2021/07/09	2	67.20	0	0.00	67.20	2	3,407	0.06%
2021/07/08	0	0.00	2	67.95	67.80	-2	3,449	-0.06%
2021/07/06	0	0.00	10	68.50	68.50	-10	3,619	-0.28%
2021/07/05	0	0.00	1	68.40	68.50	-1	3,651	-0.03%
2021/07/01	0	0.00	25	69.00	68.70	-25	3,652	-0.68%
2021/06/30	1	69.60	8	69.29	69.80	-7	3,669	-0.19%
2021/06/29	0	0.00	11	68.50	68.40	-11	3,684	-0.30%
2021/06/18	0	0.00	4	70.35	70.50	-4	3,920	-0.10%
2021/06/17	1	69.60	0	0.00	70.00	1	3,925	0.03%
2021/06/16	0	0.00	1	70.80	70.10	-1	3,921	-0.03%
2021/06/15	0	0.00	2	70.90	70.60	-2	3,925	-0.05%
2021/06/11	3	73.53	10	71.20	71.20	-7	3,909	-0.18%
2021/06/09	7	72.03	19	72.38	72.20	-12	3,801	-0.32%
2021/06/08	1	73.20	8	73.12	72.80	-7	3,766	-0.19%
2021/06/07	1	71.20	0	0.00	71.90	1	3,702	0.03%
2021/06/04	12	72.42	3	71.87	71.50	9	3,661	0.25%
2021/06/03	2	71.95	3	72.37	72.30	-1	3,561	-0.03%
2021/06/02	2	70.05	4	70.05	70.50	-2	3,363	-0.06%
2021/06/01	3	67.70	1	68.20	67.90	2	3,305	0.06%
2021/05/31	5	67.20	1	67.50	67.70	4	3,309	0.12%
2021/05/28	16	68.58	1	68.80	68.90	15	3,293	0.46%
2021/05/26	5	67.50	1	67.90	67.90	4	3,227	0.12%
2021/05/25	2	67.30	3	67.50	67.60	-1	3,215	-0.03%
2021/05/24	5	69.24	5	69.18	69.40	0	3,149	0.00%
2021/05/21	16	69.74	8	68.39	70.00	8	3,067	0.26%
2021/05/20	7	67.34	0	0.00	66.30	7	2,964	0.24%
2021/05/19	2	67.00	4	66.55	66.30	-2	2,942	-0.07%
2021/05/18	7	66.36	17	64.65	66.70	-10	2,892	-0.35%
2021/05/17	5	66.64	2	66.50	65.80	3	2,854	0.11%
2021/05/14	2	65.25	3	65.33	65.20	-1	2,782	-0.04%
2021/05/13	5	65.16	14	66.78	64.70	-9	2,752	-0.33%
2021/05/12	18	67.29	30	64.03	66.30	-12	2,655	-0.45%
2021/05/11	2	62.90	4	63.03	62.80	-2	2,507	-0.08%
2021/05/10	1	65.20	7	64.90	64.90	-6	2,494	-0.24%
2021/05/07	2	63.20	1	63.50	63.50	1	2,488	0.04%
2021/05/06	2	62.20	0	0.00	61.80	2	2,484	0.08%
2021/05/05	0	0.00	6	62.48	62.50	-6	2,473	-0.24%
2021/05/04	5	63.10	1	61.70	63.00	4	2,469	0.16%
2021/05/03	0	0.00	14	67.16	65.00	-14	2,461	-0.57%
2021/04/29	0	0.00	2	67.55	66.90	-2	2,474	-0.08%
2021/04/28	2	67.00	1	67.00	67.00	1	2,486	0.04%
2021/04/27	0.3	67.70	10	67.78	67.70	-9.7	2,511	-0.39%
2021/04/23	10	67.49	0	0.00	67.10	10	2,497	0.40%
2021/04/22	2	67.80	0	0.00	67.30	2	2,517	0.08%
2021/04/21	2	69.80	1	69.30	69.30	1	2,482	0.04%
2021/04/20	0	0.00	3	70.03	69.60	-3	2,479	-0.12%
2021/04/19	0	0.00	5	69.56	69.50	-5	2,484	-0.20%
2021/04/14	3	68.97	0	0.00	68.70	3	2,503	0.12%
2021/04/13	10	71.30	16	69.53	69.30	-6	2,498	-0.24%
2021/04/12	1.9	70.96	0	0.00	70.50	1.9	2,447	0.08%
2021/04/09	1	68.60	6	68.60	68.50	-5	2,364	-0.21%
2021/04/08	6	68.00	0	0.00	68.00	6	2,345	0.26%
2021/04/07	10	67.40	10	67.62	67.80	0	2,339	0.00%
2021/04/06	2	67.40	0	0.00	67.20	2	2,337	0.09%
2021/04/01	1	67.70	5	67.70	68.10	-4	2,337	-0.17%
2021/03/31	6	69.57	1	69.10	68.40	5	2,354	0.21%
2021/03/30	3	70.33	2	71.55	69.60	1	2,324	0.04%
2021/03/29	0	0.00	1	69.10	68.80	-1	2,177	-0.05%
2021/03/25	1	68.80	0	0.00	68.10	1	2,349	0.04%
2021/03/24	0	0.00	11	69.40	69.20	-11	2,399	-0.46%
2021/03/23	1	68.90	0	0.00	68.00	1	2,398	0.04%
2021/03/22	1	68.30	2	68.15	68.00	-1	2,477	-0.04%
2021/03/18	3	68.80	4	68.85	68.80	-1	2,661	-0.04%
2021/03/17	2	68.20	0.1	68.00	68.00	1.9	2,662	0.07%
2021/03/16	0	0.00	3	68.17	67.90	-3	2,643	-0.11%
2021/03/15	0	0.00	3	67.80	67.60	-3	2,651	-0.11%
2021/03/12	1	68.30	0	0.00	67.80	1	2,683	0.04%
2021/03/11	2	68.55	8	68.40	68.30	-6	2,683	-0.22%
2021/03/10	16	68.74	5	69.20	68.70	11	2,677	0.41%
2021/03/09	0	0.00	1	67.50	68.20	-1	2,652	-0.04%
2021/03/08	11	69.92	12	68.19	68.00	-1	2,651	-0.04%
2021/03/05	9	69.83	11	69.24	69.60	-2	2,625	-0.08%
2021/03/04	1	67.50	1	67.20	67.40	0	2,552	0.00%
2021/03/03	0	0.00	1.1	67.15	66.60	-1.1	2,542	-0.05%
2021/03/02	2	66.65	2	67.30	66.20	0	2,520	0.00%
2021/02/26	1	65.90	1	65.60	67.30	0	2,531	0.00%
2021/02/25	3	67.07	7.1	66.42	66.40	-4.1	2,645	-0.15%
2021/02/24	2	66.40	3	65.67	66.00	-1	2,635	-0.04%
2021/02/23	6	67.80	0	0.00	65.70	6	2,627	0.23%
2021/02/22	8	67.63	2	67.15	67.80	6	2,606	0.23%
2021/02/19	0	0.00	0.2	65.70	65.50	-0.2	2,577	-0.01%
2021/02/18	0	0.00	9	63.27	64.10	-9	2,572	-0.35%
2021/02/17	7	61.23	37	61.07	61.60	-30	2,578	-1.16%
2021/02/05	0	0.00	3	62.00	61.60	-3	2,731	-0.11%
2021/02/04	4	62.50	1	62.20	62.50	3	2,734	0.11%
2021/02/02	1	60.70	4	60.90	60.50	-3	2,776	-0.11%
2021/01/29	1	61.30	3	61.50	60.10	-2	2,800	-0.07%
2021/01/27	0.2	61.60	2	61.30	61.70	-1.9	2,837	-0.07%
2021/01/25	0.5	61.70	0	0.00	63.20	0.5	2,854	0.02%
2021/01/22	2	60.25	4	59.80	59.50	-2	2,833	-0.07%
2021/01/21	7	61.30	1	61.70	60.40	6	2,807	0.21%
2021/01/20	4.2	62.22	2	63.60	61.90	2.2	2,806	0.08%
2021/01/18	5	64.52	4	65.15	65.10	1	2,788	0.04%
2021/01/15	3	64.87	1	65.50	64.50	2	2,791	0.07%
2021/01/14	2	65.45	1	65.50	65.70	1	2,763	0.04%
2021/01/12	0	0.00	3	67.10	66.50	-3	2,734	-0.11%
2021/01/08	8	70.16	0	0.00	69.30	8	2,700	0.30%
2021/01/07	4	70.03	1	70.00	70.00	3	2,697	0.11%
2021/01/06	0	0.00	10	69.22	69.20	-10	2,705	-0.37%
2021/01/05	0	0.00	4	68.60	68.60	-4	2,685	-0.15%
2020/12/31	2	69.70	2	69.30	69.30	0	2,673	0.00%
2020/12/28	4	69.48	0	0.00	68.80	4	2,706	0.15%
2020/12/25	0	0.00	1	69.40	69.10	-1	2,697	-0.04%
2020/12/23	1	70.40	2	70.20	69.20	-1	2,695	-0.04%
2020/12/21	1	73.20	0	0.00	73.60	1	2,816	0.04%
2020/12/18	1	71.90	1	71.80	72.20	0	2,733	0.00%
2020/12/17	2	70.75	0	0.00	70.40	2	2,781	0.07%
2020/12/16	5	70.74	0.1	69.70	70.30	4.9	2,804	0.17%
2020/12/15	0	0.00	5	69.06	68.60	-5	2,823	-0.18%
2020/12/14	4	68.50	7	68.04	69.70	-3	2,821	-0.11%
2020/12/11	1	65.60	0	0.00	66.40	1	2,751	0.04%
2020/12/09	3	66.10	5	65.84	65.70	-2	2,850	-0.07%
2020/12/08	2	66.70	2	66.75	66.80	0	3,115	0.00%
2020/12/07	0.7	65.07	0	0.00	65.00	0.7	3,206	0.02%
2020/12/04	2	65.55	0	0.00	65.50	2	3,541	0.06%
2020/12/02	0	0.00	3.1	67.02	66.40	-3.1	4,002	-0.08%
2020/12/01	0	0.00	1	67.30	67.50	-1	4,057	-0.02%
2020/11/30	6	66.83	3	66.83	66.60	3	4,107	0.07%
2020/11/27	0.5	65.60	1	65.70	65.60	-0.5	4,143	-0.01%
2020/11/26	0	0.00	68	65.24	65.20	-68	4,291	-1.58%
2020/11/25	6	65.42	4	66.30	65.20	2	4,430	0.05%
2020/11/24	2	66.25	13	65.25	65.90	-11	4,646	-0.24%
2020/11/20	0	0.00	1	68.50	68.20	-1	5,194	-0.02%
2020/11/19	0	0.00	1	68.50	68.60	-1	5,278	-0.02%
2020/11/18	1	69.10	0	0.00	68.00	1	5,427	0.02%
2020/11/17	3	68.80	6	68.87	68.60	-3	5,460	-0.05%
2020/11/16	1	69.80	2	69.45	69.40	-1	5,590	-0.02%
2020/11/13	4	69.53	0	0.00	69.40	4	5,688	0.07%
2020/11/12	6	67.20	0	0.00	66.50	6	5,652	0.11%
2020/11/11	0	0.00	3	66.67	67.00	-3	5,685	-0.05%
2020/11/10	2	67.35	0	0.00	66.20	2	5,770	0.03%
2020/11/06	0	0.00	2	66.85	66.80	-2	5,841	-0.03%
2020/11/05	3	65.90	5	66.32	66.70	-2	5,945	-0.03%
2020/11/04	2	64.60	0	0.00	64.60	2	5,980	0.03%
2020/11/03	1	64.70	1	65.00	64.60	0	6,023	0.00%
2020/11/02	1	64.00	3	63.23	64.00	-2	6,111	-0.03%
2020/10/30	1	64.10	1	63.50	63.00	0	6,242	0.00%
2020/10/29	1	63.40	4	63.03	64.00	-3	6,320	-0.05%
2020/10/28	4	64.80	3.6	64.64	64.00	0.4	6,466	0.01%
2020/10/27	0	0.00	3	65.07	65.20	-3	6,532	-0.05%
2020/10/26	1	65.70	3.1	66.13	65.70	-2.1	6,598	-0.03%
2020/10/23	4	66.35	1	67.10	66.50	3	6,813	0.04%
2020/10/22	1	67.40	2	66.80	66.40	-1	7,089	-0.01%
2020/10/21	0	0.00	4	67.30	67.20	-4	7,348	-0.05%
2020/10/20	5	68.30	0	0.00	67.30	5	7,552	0.07%
2020/10/16	1	67.10	0	0.00	66.80	1	8,161	0.01%
2020/10/15	2	68.70	8	69.49	68.20	-6	8,492	-0.07%
2020/10/14	3	69.13	2	69.30	69.50	1	9,027	0.01%
2020/10/13	2	67.50	1	67.90	67.60	1	9,587	0.01%
2020/10/08	7	68.94	0	0.00	68.60	7	10,561	0.07%
2020/10/07	1	68.80	0	0.00	68.80	1	11,234	0.01%
2020/09/29	1	67.40	5	66.86	66.90	-4	14,061	-0.03%
2020/09/25	9	66.31	5	67.02	65.40	4	14,487	0.03%
2020/09/24	6	69.37	0	0.00	68.70	6	14,653	0.04%
2020/09/22	8	72.43	1	71.60	71.10	7	15,679	0.04%
2020/09/21	6	73.83	0	0.00	73.40	6	15,669	0.04%
2020/09/18	12.9	73.21	3	73.53	73.30	9.9	15,890	0.06%
2020/09/17	0.8	74.20	5.5	74.49	74.00	-4.7	16,052	-0.03%
2020/09/16	4	73.90	8.6	74.45	73.90	-4.6	16,156	-0.03%
2020/09/15	8.5	75.60	10.1	75.82	75.40	-1.6	16,259	-0.01%
2020/09/14	3	75.27	1	75.29	74.90	2	16,342	0.01%
2020/09/11	21	75.79	32	75.02	74.90	-11	16,494	-0.07%
2020/09/10	10	79.05	4	79.30	78.70	6	16,355	0.04%
2020/09/09	28	80.65	13	81.00	79.60	15	16,316	0.09%
2020/09/08	18	82.34	47	81.77	83.50	-29	16,168	-0.18%
2020/09/07	22	79.29	8	78.39	78.00	14	15,895	0.09%
2020/09/04	6	78.58	3	78.27	77.70	3	15,958	0.02%
2020/09/03	8	78.96	3	78.30	78.40	5	16,095	0.03%
2020/09/02	9	79.49	6	79.08	78.90	3	16,323	0.02%
2020/09/01	2	82.30	9	81.38	80.10	-7	16,713	-0.04%
2020/08/31	2	81.20	0	0.00	80.30	2	16,969	0.01%
2020/08/28	15	82.33	11	82.25	80.90	4	17,536	0.02%
2020/08/27	31	80.95	60	79.71	82.90	-29	17,363	-0.17%
2020/08/26	1	75.50	1	75.80	76.60	0	17,055	0.00%
2020/08/25	5	74.46	1	74.90	74.90	4	16,943	0.02%
2020/08/24	8	74.91	8	75.25	74.60	0	16,877	0.00%
2020/08/21	25	72.87	29	72.46	73.00	-4	16,766	-0.02%
2020/08/20	27	71.91	26	72.69	72.50	1	16,894	0.01%
2020/08/19	28	74.39	16	75.09	74.00	12	16,832	0.07%
2020/08/18	25	73.87	21	74.03	73.90	4	16,815	0.02%
2020/08/17	1	71.20	15	71.57	71.90	-14	16,849	-0.08%
2020/08/14	25	71.36	53	71.16	71.60	-28	17,034	-0.16%
2020/08/13	12	70.90	7	70.31	69.70	5	17,018	0.03%
2020/08/12	3	71.50	2	72.00	71.20	1	16,978	0.01%
2020/08/11	2	73.45	0	0.00	71.30	2	16,935	0.01%
2020/08/10	0	0.00	1	74.00	73.70	-1	16,836	-0.01%
2020/08/07	8	73.70	1	74.00	73.10	7	16,780	0.04%
2020/08/06	3	74.00	8	74.18	73.60	-5	16,737	-0.03%
2020/08/05	4	77.38	36	76.91	77.60	-32	16,642	-0.19%
2020/08/04	22	77.00	30	76.77	76.20	-8	16,504	-0.05%
2020/08/03	27	77.16	26	76.99	77.20	1	16,429	0.01%
2020/07/31	6	75.20	8	74.98	74.60	-2	16,285	-0.01%
2020/07/30	29	74.21	16	74.34	74.40	13	16,278	0.08%
2020/07/29	36	73.84	21	75.00	73.50	15	16,244	0.09%
2020/07/28	14	72.69	28	73.91	73.10	-14	16,024	-0.09%
2020/07/27	32.1	72.83	17	72.62	72.50	15.1	15,749	0.10%
2020/07/24	60	76.68	24	76.43	75.70	36	15,487	0.23%
2020/07/23	26	80.75	6	81.87	79.30	20	15,306	0.13%
2020/07/22	32	82.11	32	83.72	81.60	0	15,082	0.00%
2020/07/21	13	80.93	8	82.01	80.40	5	14,698	0.03%
2020/07/20	17	78.70	10	77.60	79.80	7	14,369	0.05%
2020/07/17	47	81.91	119	79.72	78.20	-72	13,837	-0.52%	大賣/
2020/07/16	32	88.32	21	88.78	86.80	11	13,266	0.08%
2020/07/15	37	88.11	51	88.59	86.60	-14	12,856	-0.11%
2020/07/14	58	88.19	40	89.07	87.60	18	12,313	0.15%
2020/07/13	97	93.58	74	94.48	90.40	23	11,629	0.20%
2020/07/10	69	91.46	64	90.69	92.10	5	10,778	0.05%
2020/07/09	5	78.46	22.1	85.52	86.40	-17.1	9,478	-0.18%
2020/07/08	24	78.18	26	78.83	78.60	-2	9,022	-0.02%
2020/07/07	45	76.17	50	77.88	75.60	-5	8,707	-0.06%
2020/07/06	14.2	80.13	5	80.30	79.50	9.2	8,444	0.11%
2020/07/03	18	79.82	15	80.69	79.30	3	8,218	0.04%
2020/07/02	19	79.83	11	79.40	79.20	8	7,905	0.10%
2020/07/01	25	78.41	41	79.64	80.90	-16	7,421	-0.22%
2020/06/30	3	74.57	1	74.20	75.00	2	6,760	0.03%
2020/06/29	19	75.82	12	77.29	74.10	7	6,690	0.10%
2020/06/24	29	75.90	2	79.00	73.60	27	6,415	0.42%
2020/06/23	13	78.02	3	77.47	77.50	10	6,160	0.16%
2020/06/22	22	75.06	8	74.00	77.00	14	6,017	0.23%
2020/06/19	6	78.83	0	0.00	78.00	6	5,827	0.10%
2020/06/18	15	80.66	5	79.98	80.90	10	5,686	0.18%
2020/06/17	35	79.04	1	79.40	77.80	34	5,480	0.62%
2020/06/16	27	78.45	0	0.00	77.10	27	5,344	0.51%
2020/06/15	5	78.56	5	79.20	78.50	0	5,279	0.00%
2020/06/12	2.2	70.90	1	70.50	75.00	1.2	5,111	0.02%
2020/06/11	21	78.07	13.1	78.09	73.60	7.9	5,070	0.15%
2020/06/10	2.3	81.41	8	78.88	80.10	-5.7	4,906	-0.12%
2020/06/09	10	76.38	36	74.16	76.60	-26	4,727	-0.55%
2020/06/08	63	82.39	42	82.18	78.00	21	4,441	0.47%
2020/06/05	11	77.08	38	77.68	78.00	-27	3,973	-0.68%
2020/06/04	40	76.20	16.3	76.15	76.40	23.7	3,565	0.66%
2020/06/03	0	0.00	6.1	69.50	69.50	-6.1	2,872	-0.21%
2020/06/02	0	0.00	16	62.86	63.20	-16	2,848	-0.56%
2020/06/01	3	57.60	0	0.00	57.50	3	2,612	0.11%
2020/05/29	7	56.74	0	0.00	57.80	7	2,580	0.27%
2020/05/28	2	57.55	12	56.87	56.40	-10	2,555	-0.39%
2020/05/27	67	58.51	4	59.05	58.00	63	2,500	2.52%
2020/05/26	7	58.74	17	57.78	57.80	-10	2,303	-0.43%
2020/05/25	50.2	57.41	27	57.42	57.30	23.2	2,206	1.05%
2020/05/22	23	56.78	40	55.68	56.40	-17	2,100	-0.81%
2020/05/21	19	57.06	7	55.77	57.80	12	1,941	0.62%
2020/05/20	31	53.09	4	53.20	52.60	27	1,730	1.56%
2020/05/19	2	51.40	1	51.00	51.30	1	1,706	0.06%
2020/05/18	5	50.62	0	0.00	50.70	5	1,686	0.30%
2020/05/15	1	48.40	1	49.45	49.65	0	1,666	0.00%
2020/05/14	6	51.08	0.2	49.40	49.50	5.8	1,645	0.35%
2020/05/13	0	0.00	1	48.90	50.00	-1	1,620	-0.06%
2020/05/12	1	49.10	4	49.14	49.25	-3	1,612	-0.19%
2020/05/08	2	50.60	0	0.00	49.90	2	1,598	0.13%
2020/05/07	3	50.50	0	0.00	50.80	3	1,595	0.19%
2020/05/06	0	0.00	4	52.00	50.00	-4	1,580	-0.25%
2020/05/05	2	49.65	8	49.44	50.90	-6	1,499	-0.40%
2020/05/04	1	47.45	0	0.00	47.85	1	1,462	0.07%
2020/04/28	6	48.48	6	47.92	47.90	0	1,473	0.00%
2020/04/27	0	0.00	6	46.20	46.40	-6	1,461	-0.41%
2020/04/24	0	0.00	1	45.70	45.65	-1	1,449	-0.07%
2020/04/23	10	46.12	0	0.00	45.20	10	1,450	0.69%
2020/04/22	0	0.00	5	44.30	44.25	-5	1,426	-0.35%
2020/04/21	1	43.60	0	0.00	42.95	1	1,400	0.07%
2020/04/17	0	0.00	1.5	42.23	42.05	-1.5	1,305	-0.12%
2020/04/14	3	42.30	0	0.00	42.10	3	1,284	0.23%
2020/04/13	0	0.00	1	41.55	41.70	-1	1,279	-0.08%
2020/04/09	1	40.80	0	0.00	40.70	1	1,289	0.08%
2020/04/07	4	40.35	0	0.00	40.00	4	1,274	0.31%
2020/04/01	2	39.30	2	39.85	40.00	0	1,246	0.00%
2020/03/31	1	39.50	2	40.25	39.75	-1	1,234	-0.08%
2020/03/30	2	38.55	0	0.00	38.70	2	1,191	0.17%
2020/03/27	1	37.90	0	0.00	37.70	1	1,182	0.08%
2020/03/25	2	37.48	3	37.35	37.35	-1	1,152	-0.09%
2020/03/24	2	36.93	0	0.00	36.55	2	1,133	0.18%
2020/03/23	3	35.35	2	35.18	35.30	1	1,120	0.09%
2020/03/20	1	35.10	0	0.00	35.20	1	1,096	0.09%
2020/03/19	0	0.00	18	32.03	32.00	-18	1,078	-1.67%
2020/03/18	3	36.62	0	0.00	35.55	3	1,052	0.29%
2020/03/17	5	37.54	1	37.40	37.35	4	1,018	0.39%
2020/03/13	0	0.00	5	43.05	43.60	-5	935	-0.53%
2020/03/12	1	48.10	0	0.00	47.80	1	894	0.11%
2020/03/11	0	0.00	7	51.37	50.50	-7	872	-0.80%
2020/03/10	1	50.90	20	50.83	51.60	-19	869	-2.19%
2020/03/09	1	51.90	1	54.00	51.90	0	862	0.00%
2020/03/06	7	54.64	1	54.50	54.40	6	843	0.71%
2020/03/04	1	51.20	0	0.00	51.20	1	777	0.13%
2020/02/27	0	0.00	5	52.34	51.80	-5	796	-0.63%
2020/02/26	0.4	53.10	0	0.00	53.10	0.4	808	0.05%
2020/02/20	0	0.00	1	55.10	55.30	-1	796	-0.13%
2020/02/13	0	0.00	0	51.00	51.00	0	774	-0.01%
2020/02/06	2	53.10	0	0.00	53.00	2	1,015	0.20%
2020/02/05	6	51.87	1	52.10	52.90	5	1,047	0.48%
2020/02/03	1	49.50	6	49.45	50.20	-5	1,344	-0.37%
2020/01/31	4	53.30	20	52.92	52.50	-16	1,432	-1.12%
2020/01/20	1	55.90	6.4	56.19	56.30	-5.4	1,407	-0.38%
2020/01/15	1.1	57.97	0	0.00	57.70	1.1	1,386	0.08%
2020/01/14	0.3	57.70	0	0.00	57.70	0.3	1,386	0.02%
2020/01/13	1	58.50	0	0.00	58.20	1	1,378	0.07%
2020/01/08	1	58.90	0	0.00	58.80	1	1,371	0.07%
2020/01/07	5	60.30	0	0.00	60.30	5	1,364	0.37%
2019/12/31	0	0.00	2	60.10	60.00	-2	1,335	-0.15%
2019/12/26	1	60.20	0	0.00	59.80	1	1,338	0.07%
2019/12/24	2	60.50	2	60.20	60.00	0	1,355	0.00%
2019/12/20	0	0.00	1	59.70	59.30	-1	1,363	-0.07%
2019/12/19	1	59.20	0	0.00	59.10	1	1,375	0.07%
2019/12/18	0	0.00	4	59.50	59.00	-4	1,380	-0.29%
2019/12/16	1	59.40	1	59.50	59.60	0	1,390	0.00%
2019/12/13	2	59.05	0	0.00	58.70	2	1,397	0.14%
2019/12/10	0	0.00	0.3	60.20	60.10	-0.3	1,404	-0.02%
2019/12/09	0	0.00	1	60.50	60.30	-1	1,408	-0.07%
2019/12/05	1	60.40	0.4	60.50	60.50	0.6	1,411	0.04%
2019/12/03	0	0.00	2	61.00	60.60	-2	1,412	-0.14%
2019/12/02	0	0.00	1	60.90	60.80	-1	1,414	-0.07%
2019/11/29	4	61.30	3	61.43	61.30	1	1,416	0.07%
2019/11/28	18	61.66	5	61.86	61.90	13	1,426	0.91%
2019/11/26	2	61.25	0	0.00	61.10	2	1,418	0.14%
2019/11/25	0	0.00	2	62.60	61.90	-2	1,413	-0.14%
2019/11/22	6	61.67	14	61.61	62.00	-8	1,410	-0.57%
2019/11/21	1	60.50	4	60.60	60.50	-3	1,401	-0.21%
2019/11/20	1	60.50	0	0.00	60.10	1	1,406	0.07%
2019/11/19	5	60.66	0	0.00	60.60	5	1,412	0.35%
2019/11/15	1	61.30	7.7	61.02	61.10	-6.7	1,422	-0.47%
2019/11/14	5	61.06	19	60.52	61.00	-14	1,448	-0.97%
2019/11/13	1	61.80	6	62.18	61.80	-5	1,560	-0.32%
2019/11/12	1	63.40	1.5	63.29	63.40	-0.5	1,575	-0.03%
2019/11/11	2	64.40	25	63.97	63.30	-23	1,589	-1.45%
2019/11/08	8	67.58	2	67.25	67.10	6	1,559	0.38%
2019/11/07	3	69.40	5	69.70	68.10	-2	1,528	-0.13%
2019/11/06	5	67.86	0	0.00	67.40	5	1,393	0.36%
2019/11/05	1	66.90	9	67.76	66.80	-8	1,387	-0.58%
2019/11/04	0	0.00	6	68.48	67.80	-6	1,380	-0.43%
2019/11/01	5	67.90	9	66.97	67.70	-4	1,353	-0.30%
2019/10/31	22	67.20	25	67.12	66.70	-3	1,298	-0.23%
2019/10/30	31	62.71	19	63.94	66.10	12	1,064	1.13%
2019/10/28	5	58.86	1	59.30	58.90	4	998	0.40%
2019/10/24	0	0.00	36	58.91	58.70	-36	1,028	-3.50%
2019/10/22	1	59.80	0	0.00	59.30	1	1,052	0.10%
2019/10/17	1	58.00	0	0.00	57.70	1	1,072	0.09%
2019/10/15	1	58.00	0	0.00	58.10	1	1,151	0.09%
2019/10/09	3.3	58.60	0	0.00	58.50	3.3	1,157	0.28%
2019/10/08	1	59.20	0	0.00	58.80	1	1,168	0.09%
2019/10/04	0	0.00	2	58.40	58.40	-2	1,190	-0.17%
2019/09/27	0	0.00	4	59.20	59.60	-4	1,297	-0.31%
2019/09/26	3	60.03	10	59.90	59.70	-7	1,316	-0.53%
2019/09/25	0	0.00	5	61.10	60.70	-5	1,358	-0.37%
2019/09/24	2	61.40	1	61.30	61.50	1	1,366	0.07%
2019/09/18	11	58.81	0	0.00	58.80	11	1,372	0.80%
2019/09/12	2	60.30	0	0.00	60.40	2	1,379	0.15%
2019/09/09	1	61.10	0	0.00	61.00	1	1,409	0.07%
2019/09/05	0	0.00	1	61.10	61.30	-1	1,429	-0.07%
2019/09/04	5	61.30	50	61.12	61.20	-45	1,460	-3.08%
2019/09/03	5	61.40	0	0.00	61.40	5	1,459	0.34%
2019/09/02	1	62.00	0	0.00	61.90	1	1,460	0.07%
2019/08/30	1	61.00	6	60.80	61.10	-5	1,457	-0.34%
2019/08/28	1	60.10	1	60.20	60.20	0	1,461	0.00%
2019/08/23	0	0.00	26	62.18	62.30	-26	1,431	-1.82%
2019/08/21	3	62.53	0	0.00	62.30	3	1,419	0.21%
2019/08/19	0	0.00	2	61.70	61.70	-2	1,405	-0.14%
2019/08/16	37	62.80	2	62.50	62.20	35	1,382	2.53%
2019/08/13	5	76.54	0	0.00	76.90	5	1,242	0.40%
2019/08/07	0	0.00	5	78.30	77.50	-5	1,277	-0.39%
2019/08/06	6	74.93	0	0.00	75.80	6	1,275	0.47%
2019/08/05	1	77.00	0	0.00	76.70	1	1,286	0.08%
2019/08/02	0	0.00	3	77.90	77.90	-3	1,280	-0.23%
2019/08/01	5	80.20	53	80.06	79.20	-48	1,273	-3.77%
2019/07/30	0	0.00	2	80.60	78.90	-2	1,275	-0.16%
2019/07/29	3	82.10	0	0.00	82.10	3	1,229	0.24%
2019/07/26	4	83.40	1	83.30	83.30	3	1,244	0.24%
2019/07/24	0	0.00	1	82.50	82.70	-1	1,267	-0.08%
2019/07/23	1	82.00	0	0.00	81.70	1	1,272	0.08%
2019/07/22	4	82.55	15	82.61	82.30	-11	1,277	-0.86%
2019/07/18	3	82.90	3	83.50	81.90	0	1,277	0.00%
2019/07/17	6	82.70	9	82.28	82.60	-3	1,261	-0.24%
2019/07/16	4	80.93	0	0.00	80.60	4	1,249	0.32%
2019/07/12	1	80.90	0	0.00	80.30	1	1,295	0.08%
2019/07/11	1	80.60	1	80.90	80.90	0	1,307	0.00%
2019/07/10	1	81.60	3	82.70	81.60	-2	1,327	-0.15%
2019/07/09	3	81.70	0	0.00	82.00	3	1,335	0.22%
2019/07/08	11	81.65	0	0.00	81.40	11	1,358	0.81%
2019/07/05	45	82.05	4	82.55	82.80	41	1,407	2.92%
2019/07/04	35	82.20	6	81.60	82.40	29	1,426	2.03%
2019/07/03	2	80.25	6	79.85	80.20	-4	1,391	-0.29%
2019/07/02	5	79.74	11	80.08	80.00	-6	1,416	-0.42%
2019/07/01	13	77.80	0	0.00	78.10	13	1,433	0.91%
2019/06/28	2	77.40	4	76.63	77.40	-2	1,452	-0.14%
2019/06/27	2	76.00	0	0.00	76.20	2	1,463	0.14%
2019/06/25	1	75.80	0	0.00	75.70	1	1,546	0.06%
2019/06/24	51	76.74	0	0.00	76.80	51	1,599	3.19%
2019/06/21	1	77.00	2	77.35	77.60	-1	1,776	-0.06%
2019/06/19	1	76.10	1	76.20	76.00	0	1,989	0.00%
2019/06/17	1	78.00	0	0.00	77.80	1	2,131	0.05%
2019/06/14	1	77.70	0	0.00	77.30	1	2,231	0.04%
2019/06/13	1	77.30	0	0.00	77.40	1	2,249	0.04%
2019/06/12	0	0.00	1	77.00	77.30	-1	2,334	-0.04%
2019/06/11	0	0.00	1	75.20	75.50	-1	2,461	-0.04%
2019/06/06	0	0.00	30	75.31	74.50	-30	2,601	-1.15%
2019/05/31	16	75.47	0	0.00	75.70	16	3,062	0.52%
2019/05/30	48	75.28	0	0.00	75.00	48	3,191	1.50%
2019/05/27	0	0.00	1	74.60	74.40	-1	3,329	-0.03%
2019/05/24	1	75.50	2	75.20	75.20	-1	3,386	-0.03%
2019/05/23	1	76.60	0	0.00	75.40	1	3,392	0.03%
2019/05/22	1	78.00	2	78.15	76.80	-1	3,416	-0.03%
2019/05/20	0	0.00	15	75.21	74.90	-15	3,463	-0.43%
2019/05/17	2	76.05	0	0.00	74.10	2	3,478	0.06%
2019/05/15	0	0.00	4	77.35	77.20	-4	3,513	-0.11%
2019/05/14	0	0.00	10	74.49	76.00	-10	3,539	-0.28%
2019/05/13	4	74.90	30.1	76.45	74.40	-26.1	3,545	-0.74%
2019/05/10	1	77.20	3	78.20	77.60	-2	3,568	-0.06%
2019/05/09	7	78.79	0	0.00	78.10	7	3,580	0.20%
2019/05/08	2.1	78.95	2	80.30	80.00	0.1	3,592	0.00%
2019/05/07	0	0.00	60	79.78	79.40	-60	3,642	-1.65%
2019/05/06	2	79.10	0	0.00	78.80	2	3,668	0.05%
2019/05/03	1	80.70	0	0.00	80.50	1	3,728	0.03%
2019/05/02	1	78.70	1	78.80	79.40	0	3,765	0.00%
2019/04/29	4	79.38	6.6	79.03	79.00	-2.6	3,891	-0.07%
2019/04/26	0	0.00	1	79.60	80.10	-1	3,907	-0.03%
2019/04/25	1	79.20	0	0.00	79.40	1	3,913	0.03%
2019/04/24	3	79.60	0	0.00	79.50	3	3,939	0.08%
2019/04/23	1	80.50	1	81.30	80.30	0	3,943	0.00%
2019/04/22	1	80.70	2	80.50	80.70	-1	3,948	-0.03%
2019/04/19	0	0.00	20	78.98	78.80	-20	3,949	-0.51%
2019/04/18	20	80.20	17	80.05	79.20	3	4,004	0.07%
2019/04/17	16	80.98	5	80.82	80.20	11	4,029	0.27%
2019/04/16	20	80.59	5	80.58	80.50	15	4,082	0.37%
2019/04/15	3	82.23	9	82.56	81.50	-6	4,160	-0.14%
2019/04/12	2	81.70	9	82.50	82.00	-7	4,231	-0.17%
2019/04/11	17	81.36	6	82.70	80.50	11	4,288	0.26%
2019/04/09	1	84.20	1	84.90	83.70	0	4,220	0.00%
2019/04/08	1	84.40	6	84.47	84.20	-5	4,205	-0.12%
2019/04/03	2	85.35	13	85.06	85.40	-11	4,162	-0.26%
2019/04/02	4	84.28	1	84.40	83.40	3	4,100	0.07%
2019/04/01	4	84.20	8	84.05	83.70	-4	4,091	-0.10%
2019/03/29	7	83.56	7	83.66	83.20	0	4,068	0.00%
2019/03/28	2	85.30	0	0.00	83.60	2	4,060	0.05%
2019/03/27	1	85.60	2	85.85	85.00	-1	4,029	-0.02%
2019/03/26	30	86.55	22	86.29	84.40	8	3,986	0.20%
2019/03/25	16	88.75	0	0.00	88.20	16	3,822	0.42%
2019/03/22	32	89.77	11	90.48	90.60	21	3,756	0.56%
2019/03/20	2	85.50	47	86.70	87.60	-45	3,573	-1.26%
2019/03/19	18	89.00	5.2	89.22	86.50	12.8	3,484	0.37%
2019/03/18	5	92.50	3	93.13	91.80	2	3,465	0.06%
2019/03/15	7	94.16	13	93.91	93.00	-6	3,458	-0.17%
2019/03/14	12	92.85	16	93.34	93.60	-4	3,398	-0.12%
2019/03/13	11	88.76	10	89.57	89.70	1	3,285	0.03%
2019/03/12	0	0.00	2	86.30	86.80	-2	3,232	-0.06%
2019/03/11	10	87.60	10	88.20	87.60	0	3,250	0.00%
2019/03/08	2	89.00	15	88.76	89.00	-13	3,233	-0.40%
2019/03/07	3	88.13	16	90.03	87.10	-13	3,171	-0.41%
2019/03/06	7	86.57	5	86.52	86.30	2	3,003	0.07%
2019/03/05	9	84.64	17	84.72	85.20	-8	2,979	-0.27%
2019/03/04	5	80.66	21.1	81.53	83.50	-16.1	2,870	-0.56%
2019/02/27	5	78.22	0	0.00	78.40	5	2,779	0.18%
2019/02/25	1	79.70	0	0.00	78.70	1	2,848	0.04%
2019/02/22	1	81.30	0	0.00	81.00	1	2,886	0.03%
2019/02/21	2	82.00	2	82.30	82.00	0	2,903	0.00%
2019/02/20	2	80.80	0	0.00	80.80	2	2,931	0.07%
2019/02/19	4	82.28	3	82.30	81.30	1	2,966	0.03%
2019/02/18	1	81.30	1	81.30	81.00	0	3,124	0.00%
2019/02/15	55	82.10	4	80.98	80.10	51	3,209	1.59%
2019/02/13	1	82.40	4	82.60	82.70	-3	3,170	-0.09%
2019/02/12	3	82.00	0	0.00	81.50	3	3,178	0.09%
2019/02/11	6	82.12	3	82.53	82.00	3	3,173	0.09%
2019/01/30	2	81.15	0	0.00	81.00	2	3,143	0.06%
2019/01/29	31	80.80	0	0.00	81.50	31	3,155	0.98%
2019/01/28	0	0.00	4	81.43	81.40	-4	3,161	-0.13%
2019/01/25	2	80.15	0	0.00	79.70	2	3,169	0.06%
2019/01/24	6	80.07	5	80.48	80.10	1	3,216	0.03%
2019/01/23	5	78.04	6	78.23	79.50	-1	3,185	-0.03%
2019/01/22	2	79.10	4	78.60	77.10	-2	3,142	-0.06%
2019/01/21	2	77.40	8	76.84	77.80	-6	3,050	-0.20%
2019/01/18	0	0.00	1	75.70	75.60	-1	3,049	-0.03%
2019/01/17	2	74.75	1	74.80	75.00	1	3,064	0.03%
2019/01/16	9	75.66	8	75.21	75.00	1	3,105	0.03%
2019/01/15	6	74.93	0	0.00	75.00	6	3,095	0.19%
2019/01/14	6	75.07	4	75.55	75.30	2	3,106	0.06%
2019/01/11	0	0.00	1	75.10	74.70	-1	3,110	-0.03%
2019/01/10	4	75.95	6	77.75	76.10	-2	3,105	-0.06%
2019/01/09	6	75.82	1	75.80	75.00	5	3,092	0.16%
2019/01/08	5	76.66	13	76.68	76.00	-8	3,124	-0.26%
2019/01/07	2	76.00	2	75.50	76.50	0	3,082	0.00%
2019/01/04	10	72.40	4	73.02	73.20	6	3,039	0.20%
2019/01/03	16	71.83	8	70.79	71.60	8	3,045	0.26%
2018/12/28	10	67.30	0	0.00	68.00	10	3,049	0.33%
2018/12/27	10	67.90	10	67.90	66.90	0	3,080	0.00%
2018/12/25	1	67.00	1	67.20	67.00	0	3,093	0.00%
2018/12/24	0	0.00	23	68.27	67.90	-23	3,105	-0.74%
2018/12/22	3	68.67	0	0.00	68.70	3	3,110	0.10%
2018/12/21	13	68.72	0	0.00	69.70	13	3,133	0.41%
2018/12/19	0	0.00	1	69.00	68.80	-1	3,108	-0.03%
2018/12/18	1	69.90	1	69.30	69.70	0	3,102	0.00%
2018/12/14	0	0.00	1	71.80	71.40	-1	3,144	-0.03%
2018/12/12	1	72.40	0	0.00	72.30	1	3,172	0.03%
2018/12/11	14	69.01	4	70.20	71.70	10	3,180	0.31%
2018/12/07	0	0.00	3	73.27	73.40	-3	3,171	-0.09%
2018/12/06	3	71.97	1	71.30	71.00	2	3,193	0.06%
2018/12/05	4.2	74.73	1	75.00	74.40	3.2	3,229	0.10%
2018/12/04	0	0.00	7	77.11	76.00	-7	3,286	-0.21%
2018/12/03	0	0.00	3	75.10	75.20	-3	3,275	-0.09%
2018/11/29	3	75.70	1	74.60	73.60	2	3,283	0.06%
2018/11/28	2	75.80	15	74.88	74.70	-13	3,275	-0.40%
2018/11/27	0	0.00	2	72.50	72.50	-2	3,243	-0.06%
2018/11/26	0	0.00	2.1	71.61	72.00	-2.1	3,380	-0.06%
2018/11/23	6	70.65	1	69.40	70.80	5	3,377	0.15%
2018/11/21	9	72.59	5	72.68	72.50	4	3,388	0.12%
2018/11/20	1	70.70	0	0.00	70.80	1	3,320	0.03%
2018/11/19	1	71.20	103	71.66	71.50	-102	3,335	-3.06%	大賣/鉅額交易
2018/11/16	1	69.60	14	69.97	70.00	-13	3,313	-0.39%
2018/11/15	130	69.60	57	69.36	69.10	73	3,337	2.19%	大買/
2018/11/14	42	65.98	33	66.03	67.90	9	3,284	0.27%
2018/11/13	2	62.40	0	0.00	62.90	2	3,226	0.06%
2018/11/12	3	62.77	4	63.05	63.00	-1	3,272	-0.03%
2018/11/09	5	63.28	5	63.38	63.50	0	3,300	0.00%
2018/11/07	10	61.45	0	0.00	61.80	10	3,463	0.29%
2018/11/06	0	0.00	2	62.35	60.90	-2	3,613	-0.06%
2018/11/02	1	61.30	4	61.15	62.40	-3	3,754	-0.08%
2018/11/01	3	59.53	18	60.48	60.60	-15	3,763	-0.40%
2018/10/31	4	57.48	117	57.35	57.20	-113	3,801	-2.97%	大賣/鉅額交易
2018/10/30	128	55.01	3	55.07	56.30	125	3,847	3.25%	大買/鉅額交易
2018/10/29	2	55.20	0	0.00	55.10	2	3,906	0.05%
2018/10/26	4	56.15	38	57.40	55.30	-34	4,005	-0.85%
2018/10/25	39	54.47	0	0.00	55.20	39	4,119	0.95%
2018/10/24	2	57.15	0	0.00	56.20	2	4,172	0.05%
2018/10/23	6	59.25	7	59.27	58.50	-1	4,299	-0.02%
2018/10/22	4	60.43	2	60.10	60.40	2	4,499	0.04%
2018/10/19	0	0.00	1	58.00	58.70	-1	4,866	-0.02%
2018/10/18	2	60.00	0	0.00	59.90	2	5,150	0.04%
2018/10/17	2	61.65	1	62.50	61.60	1	5,621	0.02%
2018/10/16	11	60.85	72	58.77	61.00	-61	5,681	-1.07%
2018/10/12	9	58.56	8	58.93	59.80	1	5,863	0.02%
2018/10/11	6	58.70	6	58.65	58.20	0	6,062	0.00%
2018/10/09	8	66.29	22	65.92	64.60	-14	6,294	-0.22%
2018/10/08	3	68.77	3	69.80	68.80	0	6,475	0.00%
2018/10/05	6	72.27	5	73.42	70.10	1	6,659	0.02%
2018/10/04	3	71.77	0	0.00	72.20	3	6,840	0.04%
2018/10/03	1	72.80	1	73.20	72.10	0	7,145	0.00%
2018/10/02	2	73.00	0	0.00	72.80	2	7,177	0.03%
2018/09/28	1	72.00	0	0.00	72.00	1	7,252	0.01%
2018/09/27	4	73.83	2	73.20	73.20	2	7,262	0.03%
2018/09/26	1	73.70	0	0.00	73.70	1	7,263	0.01%
2018/09/25	29	74.04	0	0.00	74.70	29	7,293	0.40%
2018/09/21	30	73.86	0	0.00	74.70	30	7,337	0.41%
2018/09/20	10	75.30	7	73.80	73.40	3	7,326	0.04%
2018/09/19	1	74.00	0	0.00	73.40	1	7,303	0.01%
2018/09/18	1	74.30	0	0.00	73.40	1	7,336	0.01%
2018/09/17	0	0.00	4	76.20	75.10	-4	7,368	-0.05%
2018/09/14	16	74.42	0	0.00	74.90	16	7,518	0.21%
2018/09/13	2	76.30	4	75.65	75.30	-2	7,530	-0.03%
2018/09/12	5.7	74.29	9.7	73.44	74.60	-4.1	7,499	-0.05%
2018/09/11	3	75.20	158	74.58	75.00	-155	7,505	-2.07%	大賣/鉅額交易
2018/09/10	19	70.92	16	72.06	70.10	3	7,444	0.04%
2018/09/07	19	75.07	21	74.41	74.80	-2	7,371	-0.03%
2018/09/06	7	78.51	7	79.64	77.80	0	7,336	0.00%
2018/09/05	8	80.91	12	80.75	80.30	-4	7,415	-0.05%
2018/09/04	1	80.60	3	81.67	81.10	-2	7,462	-0.03%
2018/09/03	16	81.28	0	0.00	80.20	16	7,434	0.22%
2018/08/31	14	82.89	24	82.74	82.00	-10	7,390	-0.14%
2018/08/30	5	79.78	0	0.00	79.70	5	7,254	0.07%
2018/08/29	15	78.97	0	0.00	78.70	15	7,236	0.21%
2018/08/28	25	80.67	23	81.22	79.70	2	7,222	0.03%
2018/08/27	14	79.41	6	79.37	79.30	8	7,189	0.11%
2018/08/24	13	79.54	1	79.10	79.40	12	7,259	0.17%
2018/08/23	24	80.68	0	0.00	80.00	24	7,250	0.33%
2018/08/22	48	82.06	9	82.74	81.40	39	7,219	0.54%
2018/08/21	18	81.84	18	80.57	82.50	0	7,143	0.00%
2018/08/20	5	75.50	0	0.00	77.30	5	7,002	0.07%
2018/08/17	3	78.63	2	79.50	76.40	1	6,972	0.01%
2018/08/16	3	77.80	11	76.85	78.30	-8	6,917	-0.12%
2018/08/15	11	78.51	3	77.87	78.60	8	6,918	0.12%
2018/08/14	74	77.49	234	77.72	77.70	-160	6,881	-2.33%	大賣/鉅額交易
2018/08/13	16	80.70	8	79.30	79.50	8	6,751	0.12%
2018/08/10	20	89.22	4	88.00	88.00	16	6,639	0.24%
2018/08/09	2	89.75	0	0.00	90.30	2	6,609	0.03%
2018/08/08	1	94.80	10	93.70	94.80	-9	6,691	-0.13%
2018/08/07	6	94.73	1	95.80	93.70	5	6,647	0.08%
2018/08/06	3	98.07	7	99.50	97.60	-4	6,544	-0.06%
2018/08/03	7	96.54	1	96.00	97.10	6	6,478	0.09%
2018/08/02	3	97.10	5	96.04	95.70	-2	6,430	-0.03%
2018/08/01	12	96.98	10	96.84	96.70	2	6,341	0.03%
2018/07/31	8	94.88	4	93.68	93.60	4	6,234	0.06%
2018/07/30	10	94.59	5	94.02	93.30	5	6,161	0.08%
2018/07/27	8	99.34	3	99.10	98.60	5	6,046	0.08%
2018/07/26	7	99.73	14	98.63	99.00	-7	5,854	-0.12%
2018/07/25	7	90.99	5	91.88	92.80	2	5,513	0.04%
2018/07/24	23	93.40	26	94.36	91.10	-3	5,344	-0.06%
2018/07/23	4	90.00	7	89.06	88.80	-3	4,909	-0.06%
2018/07/20	32	90.77	19	87.58	88.70	13	4,937	0.26%
2018/07/19	7	92.90	19	91.54	92.40	-12	4,921	-0.24%
2018/07/18	110	88.92	11	90.88	92.50	99	5,110	1.94%	大買/
2018/07/17	16	91.06	19	90.57	90.40	-3	4,912	-0.06%
2018/07/16	8	88.90	6	88.43	90.70	2	4,614	0.04%
2018/07/13	18	81.71	7	82.89	82.50	11	4,439	0.25%
2018/07/12	146	79.61	18	78.97	80.20	128	4,247	3.01%	大買/鉅額交易
2018/07/11	9	75.51	34	76.36	78.00	-25	4,027	-0.62%
2018/07/10	36	72.43	4	72.78	73.60	32	3,718	0.86%
2018/07/09	51	71.19	11	71.85	72.60	40	3,689	1.08%
2018/07/06	25	68.06	0	0.00	68.20	25	3,616	0.69%
2018/07/05	9	69.39	12	69.34	68.20	-3	3,645	-0.08%
2018/07/04	0	0.00	1	70.70	70.80	-1	3,702	-0.03%
2018/07/03	57	72.02	29	72.05	70.80	28	3,772	0.74%
2018/07/02	2	73.25	8	73.36	72.40	-6	3,785	-0.16%
2018/06/29	2	71.35	1	71.60	71.20	1	3,747	0.03%
2018/06/28	2	70.50	1	71.00	70.40	1	3,754	0.03%
2018/06/27	11.7	71.69	15	72.98	71.50	-3.3	3,751	-0.09%
2018/06/26	13	72.83	14	72.68	72.50	-1	3,753	-0.03%
2018/06/25	37	73.54	22	73.96	73.20	15	3,771	0.40%
2018/06/22	2.3	71.22	15	71.38	71.00	-12.7	3,630	-0.35%
2018/06/21	15	70.71	5	70.62	70.60	10	3,638	0.27%
2018/06/20	15	70.93	8	70.01	69.90	7	3,664	0.19%
2018/06/19	6	69.82	1	70.20	69.40	5	3,768	0.13%
2018/06/15	5	69.36	0	0.00	68.70	5	3,848	0.13%
2018/06/14	8	70.15	0	0.00	69.60	8	3,833	0.21%
2018/06/13	10.7	71.72	6	73.60	71.00	4.7	3,805	0.12%
2018/06/12	3	70.13	3	71.70	71.10	0	3,671	0.00%
2018/06/11	4	67.30	5	67.42	67.20	-1	3,598	-0.03%
2018/06/08	2.3	68.43	8	68.50	68.20	-5.7	3,594	-0.16%
2018/06/06	0	0.00	2	69.50	69.50	-2	3,567	-0.06%
2018/06/05	0.2	69.20	3	70.33	69.40	-2.8	3,558	-0.08%
2018/06/04	8.4	69.59	1	69.50	68.90	7.4	3,532	0.21%
2018/06/01	7	70.04	2	69.30	69.10	5	3,511	0.14%
2018/05/31	3	67.57	0	0.00	68.90	3	3,411	0.09%
2018/05/30	0	0.00	1	65.10	65.40	-1	3,378	-0.03%
2018/05/28	0	0.00	4	65.23	65.20	-4	3,356	-0.12%
2018/05/25	1	65.20	0	0.00	65.10	1	3,338	0.03%
2018/05/24	0.1	66.70	0	0.00	66.70	0.1	3,312	0.00%
2018/05/23	14.1	66.64	15	67.09	67.70	-0.9	3,296	-0.03%
2018/05/22	7	67.76	4	66.65	66.50	3	3,246	0.09%
2018/05/21	4.1	69.43	0	0.00	68.80	4.1	3,198	0.13%
2018/05/18	0	0.00	1	69.70	68.90	-1	3,176	-0.03%
2018/05/16	5	72.02	11	73.26	70.70	-6	3,082	-0.19%
2018/05/15	2	68.75	2	69.55	69.50	0	2,856	0.00%
2018/05/14	1	67.80	1	68.10	68.20	0	2,828	0.00%
2018/05/11	1	68.40	0	0.00	67.50	1	2,813	0.04%
2018/05/10	3	70.13	4	69.75	69.30	-1	2,782	-0.04%
2018/05/09	2	69.35	0	0.00	68.80	2	2,744	0.07%
2018/05/08	2	70.05	4	70.30	69.50	-2	2,710	-0.07%
2018/05/04	3	66.80	0	0.00	66.00	3	2,606	0.12%
2018/05/03	5	70.18	0	0.00	68.50	5	2,534	0.20%
2018/05/02	4	70.08	0	0.00	69.50	4	2,500	0.16%
2018/04/30	3	71.53	6	71.60	70.70	-3	2,442	-0.12%
2018/04/27	4	66.40	9	67.66	67.40	-5	2,298	-0.22%
2018/04/26	35.1	71.89	3	69.43	66.10	32.1	2,227	1.44%
2018/04/25	9.4	71.74	7	71.04	73.40	2.4	2,069	0.12%
2018/04/24	9	72.50	9.8	72.13	69.60	-0.8	1,943	-0.04%
2018/04/23	0	0.00	26	69.05	69.80	-26	1,611	-1.61%
2018/04/20	0	0.00	10	64.50	63.50	-10	1,550	-0.65%
2018/04/19	2	61.50	17	63.62	64.30	-15	1,529	-0.98%
2018/04/18	1	60.20	1	61.20	60.80	0	1,432	0.00%
2018/04/17	3	60.13	5	61.10	59.80	-2	1,410	-0.14%
2018/04/16	0	0.00	5	60.70	61.40	-5	1,391	-0.36%
2018/04/13	3	61.07	5	61.50	60.90	-2	1,374	-0.15%
2018/04/12	3	62.33	3	63.20	62.00	0	1,353	0.00%
2018/04/11	6	62.45	24	61.62	63.10	-18	1,324	-1.36%
2018/04/10	1	66.00	17	65.19	63.60	-16	1,269	-1.26%
2018/04/09	43	64.32	23	64.05	63.80	20	1,173	1.70%
2018/04/03	0	0.00	4	62.40	62.70	-4	1,085	-0.37%
2018/04/02	0.6	61.00	1	61.50	61.20	-0.4	1,026	-0.04%
2018/03/31	0	0.00	1	62.00	61.50	-1	1,001	-0.10%
2018/03/30	3	60.63	0	0.00	60.20	3	971	0.31%
2018/03/29	0	0.00	2	61.40	61.20	-2	942	-0.21%
2018/03/28	5	61.98	5	62.88	61.50	0	882	0.00%
2018/03/27	0	0.00	1	61.30	60.70	-1	795	-0.13%
2018/03/26	37	60.13	0	0.00	60.00	37	747	4.95%
2018/03/23	11	57.73	6	57.82	57.70	5	677	0.74%
2018/03/22	3	58.47	6	59.12	58.70	-3	618	-0.48%
2018/03/21	2	56.50	10	56.30	56.90	-8	445	-1.80%
2018/03/20	0	0.00	3	51.40	51.80	-3	336	-0.89%
2018/03/19	2.8	50.94	0	0.00	51.00	2.8	330	0.84%
2018/03/14	3	50.00	2	50.50	50.90	1	313	0.32%
2018/03/13	3	49.60	0	0.00	49.95	3	308	0.97%
2018/03/12	3	49.80	0	0.00	49.70	3	302	0.99%
2018/03/05	0	0.00	2	47.55	47.10	-2	277	-0.72%
2018/02/02	7	48.70	0	0.00	48.70	7	301	2.32%
2018/01/23	4	50.20	1	50.30	50.00	3	355	0.84%
2018/01/22	0	0.00	2	50.60	50.10	-2	356	-0.56%
2018/01/18	2	51.00	2	51.60	50.40	0	349	0.00%
2018/01/15	2	51.00	0	0.00	50.50	2	330	0.60%
2018/01/12	0	0.00	1	49.20	49.45	-1	315	-0.32%
2018/01/09	1	49.80	0	0.00	49.80	1	322	0.31%
2018/01/08	1	49.70	4	49.54	49.80	-3	325	-0.92%