晟德 (4123)-元富-西松券商分點個股進出

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
42.95
漲跌
▲0.45
漲幅
+1.06%
成交量
783張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間:13:35(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－元富-西松券商分點個股進出

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

元富-西松券商分點個股進出
元富-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	2	43.00	0	0.00	42.95	2	1,683	0.12%
2024/04/16	4	42.74	0	0.00	42.50	4	1,679	0.24%
2024/04/11	22	44.95	24	44.27	44.25	-2	1,656	-0.12%
2024/04/10	0	44.75	20	44.85	44.75	-20	1,650	-1.21%
2024/04/09	0	44.25	6	44.54	44.30	-6	1,641	-0.36%
2024/04/08	0	0.00	4	43.95	44.35	-4	1,619	-0.25%
2024/04/03	7.2	43.36	0	0.00	43.10	7.2	1,609	0.44%
2024/03/29	1	43.25	0	0.00	43.25	1	1,641	0.06%
2024/03/28	0	0.00	9	43.50	43.50	-9	1,647	-0.55%
2024/03/27	0	0.00	8	43.35	43.45	-8	1,648	-0.49%
2024/03/26	0	0.00	8	43.53	43.15	-8	1,658	-0.48%
2024/03/25	0	0.00	3	43.85	43.50	-3	1,656	-0.18%
2024/03/21	8	43.13	0	0.00	43.30	8	1,654	0.48%
2024/03/20	13	42.50	0.3	42.90	42.50	12.7	1,656	0.77%
2024/03/19	0	0.00	6	42.70	42.70	-6	1,644	-0.36%
2024/03/18	1	42.35	0	0.00	42.65	1	1,641	0.06%
2024/03/15	14	42.85	6	43.23	42.85	8	1,628	0.49%
2024/03/14	10	43.33	5	43.45	43.75	5	1,593	0.31%
2024/03/13	87	43.40	5	43.42	43.35	82	1,580	5.19%
2024/03/12	36	45.10	10	44.95	44.80	26	1,519	1.71%
2024/03/11	0	0.00	6	45.10	45.15	-6	1,509	-0.40%
2024/03/08	1	45.10	1	45.15	45.15	0	1,515	0.00%
2024/03/07	7	46.01	1.5	46.09	46.40	5.5	1,496	0.37%
2024/03/06	0	0.00	2	46.45	46.40	-2	1,496	-0.13%
2024/03/05	8	46.85	0	0.00	46.80	8	1,495	0.53%
2024/03/04	1	47.70	3	47.67	47.00	-2	1,491	-0.13%
2024/03/01	0	0.00	1	47.40	47.35	-1	1,489	-0.07%
2024/02/29	12	47.88	12	47.80	47.55	0	1,500	0.00%
2024/02/27	5	46.45	0	0.00	46.30	5	1,446	0.35%
2024/02/26	0	0.00	1	46.50	46.50	-1	1,435	-0.07%
2024/02/20	0	0.00	10	46.88	46.70	-10	1,390	-0.72%
2024/02/19	0	0.00	23	47.23	47.30	-23	1,391	-1.65%
2024/02/16	0	0.00	25	46.38	46.40	-25	1,381	-1.81%
2024/02/15	0	0.00	19	46.25	46.55	-19	1,390	-1.37%
2024/02/02	13	45.70	0	0.00	45.45	13	1,474	0.88%
2024/02/01	8	46.11	0	0.00	46.10	8	1,469	0.54%
2024/01/30	15	45.75	21.2	46.05	45.60	-6.2	1,490	-0.42%
2024/01/29	4	46.35	0	0.00	46.35	4	1,497	0.27%
2024/01/26	0	0.00	13	46.82	46.20	-13	1,496	-0.87%
2024/01/25	2	47.50	14	47.42	47.60	-12	1,468	-0.82%
2024/01/24	0	0.00	9	48.30	48.35	-9	1,421	-0.63%
2024/01/23	14	46.88	41	47.35	47.55	-27	1,389	-1.94%
2024/01/22	0	0.00	24	46.48	46.25	-24	1,370	-1.75%
2024/01/19	0	0.00	3	45.63	45.70	-3	1,393	-0.22%
2024/01/18	34	45.33	0	0.00	45.70	34	1,390	2.45%
2024/01/17	2	45.70	29	46.19	45.20	-27	1,391	-1.94%
2024/01/16	0	0.00	35	45.81	46.65	-35	1,365	-2.56%
2024/01/15	0	0.00	26	44.89	45.10	-26	1,302	-2.00%
2024/01/12	27	45.10	6	44.90	44.90	21	1,293	1.62%
2024/01/10	1	43.25	3	43.50	43.25	-2	1,309	-0.15%
2024/01/09	5	43.67	0	0.00	43.55	5	1,316	0.38%
2024/01/08	0	0.00	5	44.40	44.30	-5	1,311	-0.38%
2024/01/05	0	0.00	5	44.25	44.40	-5	1,320	-0.38%
2024/01/04	1	43.90	0	0.00	44.05	1	1,329	0.08%
2024/01/03	1	44.10	0	0.00	44.10	1	1,332	0.08%
2024/01/02	0	0.00	6	44.30	44.35	-6	1,331	-0.45%
2023/12/29	5	44.32	10	44.50	44.30	-5	1,337	-0.37%
2023/12/28	5	44.48	0	0.00	44.40	5	1,330	0.38%
2023/12/27	0	0.00	10	44.70	44.60	-10	1,318	-0.76%
2023/12/26	2	44.30	17	44.19	44.40	-15	1,309	-1.15%
2023/12/22	3	44.53	0.5	44.55	44.30	2.5	1,292	0.19%
2023/12/21	8	44.46	3	44.67	44.45	5	1,294	0.39%
2023/12/20	2	44.70	10	45.00	44.95	-8	1,284	-0.62%
2023/12/19	0	0.00	7	45.00	44.80	-7	1,282	-0.55%
2023/12/18	1	45.25	0	0.00	44.90	1	1,284	0.08%
2023/12/13	0	0.00	2.9	45.87	45.70	-2.9	1,290	-0.23%
2023/12/12	2	45.85	4	45.80	45.65	-2	1,295	-0.15%
2023/12/08	0	0.00	1	46.65	46.50	-1	1,299	-0.08%
2023/12/07	0	0.00	1	46.90	46.45	-1	1,303	-0.08%
2023/12/06	2.4	46.55	1	46.65	46.50	1.4	1,306	0.11%
2023/12/05	0	0.00	4	46.25	46.00	-4	1,334	-0.30%
2023/12/04	0	0.00	4	46.64	46.60	-4	1,366	-0.29%
2023/12/01	3	46.38	18	46.16	46.05	-15	1,370	-1.10%
2023/11/30	2	45.80	1	46.05	45.55	1	1,364	0.07%
2023/11/29	0	0.00	1	45.85	45.90	-1	1,359	-0.07%
2023/11/28	1	45.25	13.2	45.08	45.40	-12.2	1,358	-0.90%
2023/11/27	4	45.63	2	45.57	45.30	2	1,369	0.15%
2023/11/24	1	44.60	14	44.15	44.70	-13	1,355	-0.96%
2023/11/23	0	0.00	3	44.60	44.15	-3	1,357	-0.22%
2023/11/21	1	44.00	3	44.12	44.30	-2	1,395	-0.14%
2023/11/17	2.1	43.90	0	0.00	43.65	2.1	1,436	0.14%
2023/11/16	0	0.00	3	43.45	43.55	-3	1,452	-0.21%
2023/11/15	3	42.43	0	0.00	42.50	3	1,446	0.21%
2023/11/14	4	42.30	0	0.00	42.30	4	1,456	0.27%
2023/11/13	62	42.47	1	42.40	42.35	61	1,475	4.13%
2023/11/10	11	45.84	22	45.56	45.25	-11	1,433	-0.77%
2023/11/09	0	0.00	3.2	45.81	45.50	-3.2	1,466	-0.22%
2023/11/08	0	0.00	10	46.20	46.00	-10	1,665	-0.60%
2023/11/07	0	0.00	10	45.67	45.75	-10	1,687	-0.59%
2023/11/06	4	45.05	0	0.00	45.25	4	1,751	0.23%
2023/11/03	1	45.40	0	0.00	45.25	1	1,755	0.06%
2023/11/02	0	0.00	5	45.80	45.55	-5	1,799	-0.28%
2023/11/01	2	45.08	5	45.25	45.05	-3	1,819	-0.16%
2023/10/31	0	0.00	41	45.94	45.65	-41	1,865	-2.20%
2023/10/30	0	0.00	30	46.62	46.50	-30	1,900	-1.58%
2023/10/27	1	46.80	42.4	46.52	46.90	-41.4	1,899	-2.18%
2023/10/25	0	0.00	15	46.49	46.10	-15	2,052	-0.73%
2023/10/24	0	0.00	15.3	45.71	45.85	-15.3	2,138	-0.72%
2023/10/23	0.3	45.40	8	45.40	45.40	-7.7	2,302	-0.33%
2023/10/19	0.2	45.30	10	45.60	45.20	-9.8	2,659	-0.37%
2023/10/18	1	44.76	10	45.25	44.40	-9	2,981	-0.30%
2023/10/17	0.1	45.65	36	45.72	45.45	-35.9	3,881	-0.93%
2023/10/16	0.1	45.45	45	45.34	45.30	-44.9	4,726	-0.95%
2023/10/13	1	45.46	11.2	45.72	45.50	-10.2	4,890	-0.21%
2023/10/12	0	0.00	89	45.34	45.50	-89	5,192	-1.71%
2023/10/11	2	45.23	0	0.00	45.10	2	5,244	0.04%
2023/10/03	1	45.65	4	45.91	45.60	-3	5,405	-0.06%
2023/10/02	2	46.15	0	0.00	46.05	2	5,507	0.04%
2023/09/28	0	0.00	7	45.91	45.85	-7	5,681	-0.12%
2023/09/26	0	0.00	0.4	45.40	45.20	-0.4	5,859	-0.01%
2023/09/22	0	0.00	6	45.53	45.35	-6	5,982	-0.10%
2023/09/21	0	0.00	10	45.75	45.50	-10	6,071	-0.16%
2023/09/20	2	45.98	1	45.90	45.75	1	6,132	0.02%
2023/09/19	0	0.00	2	46.75	46.50	-2	6,222	-0.03%
2023/09/18	10	46.80	13	46.89	46.90	-3	6,234	-0.05%
2023/09/15	0	0.00	5	46.69	46.30	-5	6,255	-0.08%
2023/09/14	24	46.53	14	46.57	46.60	10	6,257	0.16%
2023/09/13	1	46.35	1	46.35	46.50	0	6,272	0.00%
2023/09/12	0	0.00	3	46.58	46.60	-3	6,293	-0.05%
2023/09/11	2	46.05	8	46.46	46.20	-6	6,319	-0.09%
2023/09/08	3	46.08	4	46.26	46.25	-1	6,346	-0.02%
2023/09/07	4	51.35	10	51.45	51.50	-6	6,345	-0.09%
2023/09/06	2	51.00	0	0.00	51.40	2	6,391	0.03%
2023/09/05	5	50.94	0	0.00	51.30	5	6,460	0.08%
2023/09/01	4	51.30	0	0.00	51.20	4	6,906	0.06%
2023/08/31	7	51.26	12	51.23	51.40	-5	7,055	-0.07%
2023/08/30	0	0.00	3	51.23	50.90	-3	7,098	-0.04%
2023/08/28	2	49.80	0	0.00	49.70	2	7,113	0.03%
2023/08/25	1	49.50	0	0.00	50.60	1	7,109	0.01%
2023/08/24	4.2	49.98	1	50.60	49.80	3.2	7,096	0.04%
2023/08/23	0.3	50.20	0	0.00	50.20	0.3	7,078	0.00%
2023/08/22	0.3	50.40	0	0.00	50.40	0.3	7,076	0.00%
2023/08/21	3.1	50.57	8	50.70	50.60	-4.9	7,071	-0.07%
2023/08/18	2	50.70	0	0.00	50.30	2	7,083	0.03%
2023/08/17	3	50.27	3	50.83	51.00	0	7,098	0.00%
2023/08/16	16	51.09	8	50.90	50.70	8	7,078	0.11%
2023/08/15	4	51.93	3	51.80	51.80	1	7,067	0.01%
2023/08/14	35	52.18	54	52.00	52.00	-19	7,037	-0.27%
2023/08/11	4	58.15	3	58.40	57.70	1	6,868	0.01%
2023/08/10	8	57.93	2	58.50	57.50	6	6,945	0.09%
2023/08/09	10	59.20	10	59.30	59.30	0	7,020	0.00%
2023/08/08	16	59.84	16	59.86	60.00	0	7,103	0.00%
2023/08/07	3	58.67	14	58.28	59.20	-11	7,133	-0.15%
2023/08/04	14	57.90	23.3	58.80	58.80	-9.3	7,128	-0.13%
2023/08/02	14	59.46	19	59.90	59.10	-5	7,135	-0.07%
2023/08/01	5	60.16	11	59.95	59.80	-6	7,140	-0.08%
2023/07/31	7	60.10	12	59.80	59.50	-5	7,232	-0.07%
2023/07/28	12	60.60	7	61.66	60.30	5	7,232	0.07%
2023/07/27	11	62.07	12	61.73	61.80	-1	7,137	-0.01%
2023/07/26	15	63.54	6	62.68	61.80	9	7,080	0.13%
2023/07/25	7	62.27	24	63.23	63.40	-17	6,969	-0.24%
2023/07/24	33	62.75	14	63.04	61.80	19	6,873	0.28%
2023/07/21	39	62.83	6	63.47	62.40	33	6,799	0.49%
2023/07/20	103.7	66.20	95	64.18	63.30	8.7	6,578	0.13%	大買/
2023/07/19	25	63.82	116.4	64.34	65.20	-91.4	5,805	-1.57%	大賣/
2023/07/18	5	58.10	6	59.33	59.30	-1	5,037	-0.02%
2023/07/17	18	59.00	30	59.43	59.20	-12	5,101	-0.23%
2023/07/14	5	55.40	5.2	55.93	56.10	-0.2	4,918	0.00%
2023/07/12	5	55.40	16	55.16	55.10	-11	4,858	-0.23%
2023/07/11	6	55.55	5	55.54	55.40	1	4,860	0.02%
2023/07/10	7	55.81	5	55.68	55.80	2	4,878	0.04%
2023/07/07	11	56.44	8	56.79	56.50	3	4,817	0.06%
2023/07/06	7	57.44	10	57.66	57.10	-3	4,714	-0.06%
2023/07/05	1	56.50	32.1	56.49	56.60	-31.1	4,533	-0.69%
2023/07/04	0	0.00	3	54.87	54.70	-3	4,396	-0.07%
2023/07/03	6	54.53	13	54.98	55.00	-7	4,378	-0.16%
2023/06/30	1	55.58	12	55.48	55.40	-11	4,329	-0.25%
2023/06/29	15	55.09	3	55.60	55.10	12	4,285	0.28%
2023/06/28	34.4	53.99	14	54.48	54.50	20.4	4,205	0.49%
2023/06/27	7	54.61	6	54.50	54.70	1	4,142	0.02%
2023/06/26	2	53.00	23	52.65	53.10	-21	4,044	-0.52%
2023/06/21	10.1	53.00	1	53.10	53.00	9.1	4,030	0.23%
2023/06/16	1	53.50	1	53.30	53.00	0	3,998	0.00%
2023/06/15	7	52.43	7	52.70	52.60	0	3,976	0.00%
2023/06/14	1	53.40	1	54.20	53.10	0	3,951	0.00%
2023/06/13	3.4	53.98	0	0.00	54.10	3.4	3,929	0.09%
2023/06/12	10	54.40	0	0.00	54.00	10	3,891	0.26%
2023/06/09	4	55.40	6	55.43	55.50	-2	3,805	-0.05%
2023/06/08	11	55.80	7	55.84	55.50	4	3,726	0.11%
2023/06/07	7	53.82	34	54.46	54.90	-27	3,511	-0.77%
2023/06/06	9	52.70	19	52.87	52.70	-10	3,277	-0.31%
2023/06/05	0	0.00	8	51.69	51.90	-8	3,130	-0.26%
2023/06/02	1	51.10	0	0.00	50.80	1	3,070	0.03%
2023/05/29	0	0.00	1	50.50	50.30	-1	3,013	-0.03%
2023/05/26	21	50.11	11	50.14	50.10	10	3,005	0.33%
2023/05/25	7	50.97	0	0.00	50.60	7	2,996	0.23%
2023/05/24	0	0.00	1	50.70	51.30	-1	2,984	-0.03%
2023/05/23	1	51.20	69.3	51.03	51.20	-68.3	2,968	-2.30%
2023/05/22	0	0.00	1	50.70	50.40	-1	2,941	-0.03%
2023/05/19	1	49.40	1	49.60	49.70	0	2,925	0.00%
2023/05/16	2	50.60	7	51.07	50.50	-5	2,835	-0.18%
2023/05/15	48	48.36	233	47.86	49.05	-185	2,725	-6.79%	大賣/鉅額交易
2023/05/12	1	50.90	20	50.98	52.00	-19	2,581	-0.74%
2023/05/11	21	49.20	5	49.46	49.05	16	2,480	0.65%
2023/05/09	3	50.60	3	51.63	51.00	0	2,378	0.00%
2023/05/08	0	0.00	1	52.00	51.60	-1	2,322	-0.04%
2023/05/05	2	51.90	11	53.62	52.40	-9	2,277	-0.40%
2023/05/04	31	52.85	38	51.93	53.00	-7	2,150	-0.33%
2023/05/03	2	51.60	4	51.75	51.30	-2	2,072	-0.10%
2023/05/02	6	51.20	39.3	51.46	51.30	-33.3	2,046	-1.63%
2023/04/28	22	51.66	2	51.50	50.80	20	2,008	1.00%
2023/04/27	2	51.10	1	50.70	51.30	1	1,943	0.05%
2023/04/26	27	50.58	9	52.04	52.10	18	1,860	0.97%
2023/04/25	29.1	51.57	8	52.18	51.20	21.1	1,751	1.20%
2023/04/24	93.1	51.88	37	51.69	52.00	56.1	1,649	3.40%
2023/04/21	80.2	49.38	17	49.38	49.05	63.2	1,492	4.24%
2023/04/20	71	52.06	73	50.78	50.10	-2	1,408	-0.14%
2023/04/19	7	50.24	39	49.77	50.40	-32	1,181	-2.71%
2023/04/18	0.1	48.05	0	0.00	48.05	0.1	1,054	0.01%
2023/04/17	19	47.95	130	48.20	48.25	-111	1,035	-10.72%	大賣/鉅額交易
2023/04/14	9	47.86	39	48.05	48.00	-30	1,014	-2.96%
2023/04/13	1	47.75	25	48.18	48.30	-24	993	-2.42%
2023/04/12	0	0.00	4	46.80	46.70	-4	933	-0.43%
2023/04/07	0	0.00	24	47.25	47.35	-24	1,014	-2.37%
2023/04/06	0	0.00	9	46.56	46.55	-9	1,157	-0.78%
2023/03/31	245	46.27	284	46.26	46.15	-39	1,154	-3.38%	大買/大賣/
2023/03/30	202	46.35	258	46.36	46.35	-56	1,149	-4.87%	大買/大賣/
2023/03/29	174	45.81	135	45.86	45.85	39	1,130	3.45%	大買/大賣/
2023/03/28	70.1	45.63	40.6	45.55	45.55	29.4	1,143	2.57%
2023/03/27	197	46.16	62	46.38	46.00	135	1,178	11.46%	大買/鉅額交易
2023/03/24	35	46.35	16	45.73	46.25	19	1,183	1.61%
2023/03/23	18	45.35	23	45.33	45.75	-5	1,184	-0.42%
2023/03/22	32	44.98	32	45.02	44.95	0	1,188	0.00%
2023/03/21	20	45.08	10	45.25	45.00	10	1,237	0.81%
2023/03/20	10.1	44.60	70	44.21	44.90	-60	1,246	-4.81%
2023/03/17	11	44.64	1	44.40	44.40	10	1,253	0.80%
2023/03/16	1	45.05	0	0.00	44.50	1	1,274	0.08%
2023/03/13	0	0.00	1	46.30	46.50	-1	1,354	-0.07%
2023/03/10	2	46.75	0	0.00	46.95	2	1,354	0.15%
2023/03/08	7	47.74	0	0.00	47.50	7	1,372	0.51%
2023/03/07	8	47.98	0	0.00	47.70	8	1,358	0.59%
2023/03/06	5	48.10	1	48.30	48.10	4	1,352	0.30%
2023/03/03	3	48.05	3	48.10	48.05	0	1,346	0.00%
2023/03/02	0	0.00	1	47.90	47.80	-1	1,343	-0.07%
2023/03/01	0	0.00	3	47.40	47.40	-3	1,347	-0.22%
2023/02/24	0	0.00	1	47.65	47.30	-1	1,361	-0.07%
2023/02/23	6	47.60	7	47.59	47.75	-1	1,362	-0.07%
2023/02/22	2	47.13	0	0.00	47.15	2	1,364	0.15%
2023/02/21	0	0.00	2	47.70	47.50	-2	1,362	-0.15%
2023/02/20	7	47.29	0	0.00	47.25	7	1,363	0.51%
2023/02/16	2	47.55	0	0.00	47.65	2	1,372	0.15%
2023/02/15	2	47.65	0	0.00	47.60	2	1,413	0.14%
2023/02/14	1	48.40	0	0.00	48.20	1	1,412	0.07%
2023/02/13	0	0.00	5	48.56	48.45	-5	1,410	-0.35%
2023/02/10	4	47.94	3	48.32	47.90	1	1,407	0.07%
2023/02/08	0	0.00	1	48.65	48.55	-1	1,387	-0.07%
2023/02/07	0	0.00	3	48.52	48.40	-3	1,378	-0.22%
2023/02/06	1	48.30	1	48.85	48.10	0	1,375	0.00%
2023/02/03	0	0.00	4	48.25	48.40	-4	1,363	-0.29%
2023/02/02	0	0.00	10	47.77	47.85	-10	1,345	-0.74%
2023/02/01	2	47.10	0	0.00	47.20	2	1,333	0.15%
2023/01/31	0	0.00	2	47.18	47.20	-2	1,334	-0.15%
2023/01/30	1	46.40	1	46.20	46.05	0	1,329	0.00%
2023/01/16	0	0.00	1	45.50	45.85	-1	1,332	-0.08%
2023/01/13	9	45.58	3	45.45	45.55	6	1,332	0.45%
2023/01/12	0	0.00	1.6	46.01	45.30	-1.6	1,336	-0.12%
2023/01/11	1	46.35	8.2	46.27	46.00	-7.2	1,334	-0.54%
2023/01/10	0	0.00	6	46.43	46.05	-6	1,338	-0.45%
2023/01/09	3	46.30	8	46.40	46.30	-5	1,342	-0.37%
2023/01/06	1	46.15	11	46.50	46.10	-10	1,340	-0.75%
2023/01/04	0	0.00	1	46.50	46.90	-1	1,349	-0.07%
2022/12/30	2	47.20	1	47.25	47.30	1	1,349	0.07%
2022/12/29	1	47.20	0	0.00	47.35	1	1,346	0.07%
2022/12/28	0	0.00	56	48.07	47.65	-56	1,345	-4.16%
2022/12/27	12.7	48.16	0	0.00	48.80	12.7	1,332	0.95%
2022/12/26	10	49.86	70	49.13	49.80	-60	1,264	-4.75%
2022/12/23	0	0.00	9	47.06	46.35	-9	1,118	-0.80%
2022/12/22	0	0.00	1	45.70	46.05	-1	1,116	-0.09%
2022/12/20	4	46.83	2	46.80	46.15	2	1,127	0.18%
2022/12/19	1	48.70	0	0.00	48.40	1	1,135	0.09%
2022/12/16	0	0.00	5	47.65	47.60	-5	1,109	-0.45%
2022/12/13	0	0.00	1	48.40	48.30	-1	1,100	-0.09%
2022/12/12	1	47.19	11	47.28	47.10	-10	1,058	-0.94%
2022/12/09	0.4	47.20	0	47.15	46.85	0.4	1,050	0.04%
2022/12/07	0	0.00	3	47.50	47.35	-3	1,031	-0.29%
2022/12/06	0	0.00	4	45.60	45.00	-4	958	-0.42%
2022/12/05	0	0.00	23.1	45.75	46.25	-23.1	962	-2.41%
2022/12/02	0	0.00	2	45.58	45.65	-2	1,002	-0.20%
2022/12/01	4	46.09	14	45.06	46.10	-10	1,045	-0.96%
2022/11/30	0.8	44.50	3	44.45	44.45	-2.2	1,048	-0.21%
2022/11/29	0	0.00	10	43.43	43.90	-10	1,066	-0.94%
2022/11/28	0	0.00	5	43.65	43.70	-5	1,084	-0.46%
2022/11/25	10	43.80	22	43.90	43.65	-12	1,101	-1.09%
2022/11/24	0	0.00	25	44.42	43.95	-25	1,159	-2.16%
2022/11/23	0	0.00	21	43.55	44.35	-21	1,174	-1.79%
2022/11/22	2	43.90	21	44.72	43.50	-19	1,187	-1.60%
2022/11/21	15	44.10	12	43.72	44.15	3	1,186	0.25%
2022/11/18	0	0.00	28	43.62	43.45	-28	1,195	-2.34%
2022/11/17	1	43.25	0	0.00	43.30	1	1,201	0.08%
2022/11/16	4	42.98	1	43.50	42.90	3	1,203	0.25%
2022/11/15	3	43.35	9	43.68	43.35	-6	1,210	-0.50%
2022/11/14	11	42.92	2	43.13	43.35	9	1,217	0.74%
2022/11/11	16	43.65	0	0.00	43.50	16	1,197	1.34%
2022/11/10	0	0.00	7	45.18	44.95	-7	1,156	-0.61%
2022/11/09	0	0.00	2	44.90	44.95	-2	1,161	-0.17%
2022/11/07	0	0.00	7	44.13	44.20	-7	1,180	-0.59%
2022/11/04	3	43.95	4	44.05	43.85	-1	1,188	-0.08%
2022/11/02	4.2	44.29	0	0.00	44.35	4.2	1,195	0.35%
2022/11/01	1.2	43.69	1	43.70	43.60	0.2	1,195	0.01%
2022/10/28	1	43.40	8	43.55	43.20	-7	1,203	-0.58%
2022/10/27	16	43.50	0	0.00	43.70	16	1,209	1.32%
2022/10/26	21	42.85	25	42.86	43.05	-4	1,213	-0.33%
2022/10/25	39	43.40	38	43.31	43.35	1	1,208	0.08%
2022/10/24	45	44.81	43	44.81	44.30	2	1,210	0.17%
2022/10/21	46	44.61	10	44.60	44.40	36	1,223	2.94%
2022/10/20	73.2	44.67	60	44.67	44.85	13.2	1,229	1.08%
2022/10/19	20	46.24	26	46.37	45.35	-6	1,239	-0.48%
2022/10/18	36	46.09	46	46.09	46.25	-10	1,270	-0.79%
2022/10/17	37.1	44.75	30.3	45.20	45.70	6.8	1,270	0.53%
2022/10/14	14	45.94	0	0.00	45.75	14	1,269	1.10%
2022/10/13	0	0.00	6	46.15	45.15	-6	1,271	-0.47%
2022/10/07	21	47.33	3	47.25	47.25	18	1,258	1.43%
2022/10/06	0	0.00	1.4	47.03	47.00	-1.4	1,255	-0.11%
2022/10/05	5	46.52	0	0.00	46.55	5	1,259	0.40%
2022/10/04	5	46.15	2	46.10	46.25	3	1,257	0.24%
2022/10/03	10	46.20	0	0.00	45.90	10	1,251	0.80%
2022/09/30	2	45.35	0	0.00	46.00	2	1,252	0.16%
2022/09/29	5	45.80	1	46.20	45.60	4	1,239	0.32%
2022/09/28	6	45.25	5	45.33	45.35	1	1,237	0.08%
2022/09/27	26	46.35	0	0.00	47.10	26	1,226	2.12%
2022/09/26	11	46.00	0.2	46.70	46.40	10.8	1,230	0.88%
2022/09/23	15	48.63	0	0.00	48.35	15	1,226	1.22%
2022/09/22	46	49.15	0	0.00	49.40	46	1,249	3.68%
2022/09/21	4	49.69	2	49.85	49.35	2	1,278	0.16%
2022/09/20	3	50.10	0	0.00	50.10	3	1,263	0.24%
2022/09/19	8	50.44	0	0.00	50.10	8	1,276	0.63%
2022/09/16	3	51.17	18	51.38	51.30	-15	1,293	-1.16%
2022/09/15	20.4	51.96	3	51.87	51.60	17.4	1,297	1.34%
2022/09/14	1	51.40	2	51.55	51.90	-1	1,299	-0.08%
2022/09/13	3	51.90	12	51.90	51.90	-9	1,290	-0.70%
2022/09/12	0	0.00	45	51.92	51.90	-45	1,305	-3.45%
2022/09/08	2	51.40	147	51.48	52.20	-145	1,287	-11.27%	大賣/鉅額交易
2022/09/07	6	60.53	1	60.50	60.60	5	1,246	0.40%
2022/09/06	3	60.93	7	61.29	60.80	-4	1,199	-0.33%
2022/09/05	1	63.00	13	62.97	62.20	-12	1,181	-1.02%
2022/09/02	0	0.00	10	63.12	62.80	-10	1,166	-0.86%
2022/09/01	1	62.80	14	62.85	62.60	-13	1,157	-1.12%
2022/08/31	4	63.18	15	63.15	62.90	-11	1,144	-0.96%
2022/08/30	4	62.65	1	62.90	62.80	3	1,088	0.28%
2022/08/29	2	61.90	21	61.42	62.00	-19	1,066	-1.78%
2022/08/26	0	0.00	2	62.15	61.70	-2	1,042	-0.19%
2022/08/25	2	61.75	6	61.93	61.70	-4	1,038	-0.39%
2022/08/24	4	61.90	5	61.98	61.90	-1	1,032	-0.10%
2022/08/23	0	0.00	4	60.95	61.00	-4	1,019	-0.39%
2022/08/22	4	61.55	16	61.82	61.50	-12	1,017	-1.18%
2022/08/19	12	61.14	9	61.01	61.10	3	1,003	0.30%
2022/08/18	0	0.00	13	60.62	60.50	-13	991	-1.31%
2022/08/17	0	0.00	2	60.75	60.30	-2	986	-0.20%
2022/08/16	20	60.77	10	60.66	60.60	10	983	1.02%
2022/08/15	8	59.58	11	60.28	60.30	-3	975	-0.31%
2022/08/12	15	59.35	8	58.99	59.40	7	957	0.73%
2022/08/11	22	58.39	12	58.54	58.90	10	949	1.05%
2022/08/04	4	57.28	25	57.30	57.00	-21	973	-2.16%
2022/08/03	2	57.80	0	0.00	57.70	2	969	0.21%
2022/08/02	0	0.00	2	58.60	58.10	-2	970	-0.21%
2022/08/01	2	58.70	10	58.87	58.70	-8	977	-0.82%
2022/07/28	9	59.48	11	59.41	58.30	-2	995	-0.20%
2022/07/27	0	0.00	19.2	59.17	58.90	-19.2	985	-1.95%
2022/07/25	1	59.50	14	59.05	59.60	-13	973	-1.33%
2022/07/22	0	0.00	7	58.09	57.90	-7	938	-0.75%
2022/07/20	0	0.00	1	58.10	57.80	-1	973	-0.10%
2022/07/19	4	57.58	0	0.00	57.40	4	1,012	0.40%
2022/07/18	0	0.00	1	57.30	57.30	-1	1,047	-0.10%
2022/07/15	10	56.80	0	0.00	57.00	10	1,111	0.90%
2022/07/12	9	57.60	0	0.00	57.10	9	1,343	0.67%
2022/07/11	5	57.84	1	58.00	58.30	4	1,347	0.30%
2022/07/07	0	0.00	22	57.47	57.80	-22	1,354	-1.62%
2022/07/06	0	57.70	1	58.60	57.20	-1	1,360	-0.07%
2022/07/05	3	58.07	0	0.00	58.10	3	1,361	0.22%
2022/07/04	17.6	57.39	0	0.00	57.40	17.6	1,359	1.30%
2022/07/01	3	58.90	0	0.00	58.10	3	1,361	0.22%
2022/06/30	2	59.75	0	0.00	60.20	2	1,344	0.15%
2022/06/29	0	0.00	8	61.56	62.00	-8	1,318	-0.61%
2022/06/27	0	0.00	1	60.70	60.80	-1	1,298	-0.08%
2022/06/24	0	0.00	18	59.97	60.50	-18	1,306	-1.38%
2022/06/23	0	0.00	16	59.19	58.50	-16	1,288	-1.24%
2022/06/22	0	0.00	6	60.03	58.90	-6	1,294	-0.46%
2022/06/21	1	59.40	0	0.00	59.60	1	1,314	0.08%
2022/06/20	2	59.35	3	60.10	58.60	-1	1,380	-0.07%
2022/06/17	1	59.00	0	0.00	59.00	1	1,356	0.07%
2022/06/16	4	59.68	2	60.10	59.50	2	1,367	0.15%
2022/06/15	0	0.00	5	59.20	59.00	-5	1,367	-0.37%
2022/06/14	11	59.25	9	59.11	59.10	2	1,368	0.15%
2022/06/13	2	60.40	0	0.00	60.00	2	1,352	0.15%
2022/06/10	5	60.70	3	60.80	60.80	2	1,343	0.15%
2022/06/09	19	60.59	6	60.52	60.50	13	1,336	0.97%
2022/06/08	6	60.57	15	60.26	60.10	-9	1,330	-0.68%
2022/06/07	8	59.96	15	59.70	60.10	-7	1,327	-0.53%
2022/06/06	15	59.90	5	59.90	59.70	10	1,335	0.75%
2022/06/02	10	59.88	10	59.90	59.50	0	1,357	0.00%
2022/06/01	7	60.36	2.7	60.49	60.20	4.3	1,369	0.32%
2022/05/26	8	58.59	0	0.00	58.70	8	1,365	0.59%
2022/05/24	1	58.50	37	58.43	58.30	-36	1,381	-2.61%
2022/05/19	4	58.70	2	58.75	58.80	2	1,427	0.14%
2022/05/18	3	59.30	1	59.10	59.10	2	1,427	0.14%
2022/05/17	1	59.00	0	0.00	58.60	1	1,435	0.07%
2022/05/16	16	59.13	1	59.20	58.50	15	1,452	1.03%
2022/05/13	23	58.25	0	0.00	58.60	23	1,450	1.59%
2022/05/12	34	58.87	2	58.60	58.30	32	1,433	2.23%
2022/05/11	30	60.00	12	59.90	59.90	18	1,421	1.27%
2022/05/10	41	59.54	0	0.00	60.30	41	1,420	2.89%
2022/05/09	11	59.87	1	59.70	59.60	10	1,425	0.70%
2022/05/06	1	61.10	0	0.00	61.00	1	1,425	0.07%
2022/05/05	4	61.65	0	0.00	61.70	4	1,442	0.28%
2022/05/04	0	0.00	9	62.20	62.10	-9	1,430	-0.63%
2022/05/03	2	62.65	0	0.00	62.50	2	1,428	0.14%
2022/04/29	2	63.00	0	0.00	63.30	2	1,433	0.14%
2022/04/28	0	0.00	1	63.20	62.70	-1	1,437	-0.07%
2022/04/26	10	63.80	11	63.73	63.40	-1	1,409	-0.07%
2022/04/25	1.2	64.16	16	64.01	63.60	-14.8	1,392	-1.06%
2022/04/22	1	65.70	1	65.70	65.70	0	1,352	0.00%
2022/04/21	2	66.00	6	66.30	66.20	-4	1,327	-0.30%
2022/04/20	0	0.00	10	64.00	64.80	-10	1,270	-0.79%
2022/04/19	33	64.90	5	64.74	64.40	28	1,257	2.23%
2022/04/18	30	66.50	21.1	66.77	65.80	8.9	1,217	0.73%
2022/04/15	0	0.00	1	63.30	63.20	-1	1,043	-0.10%
2022/04/12	0.5	62.30	0	0.00	62.30	0.5	1,042	0.05%
2022/04/08	0	0.00	1	62.70	63.00	-1	1,035	-0.10%
2022/04/07	5	62.50	10	62.97	62.30	-5	1,033	-0.48%
2022/04/06	0.4	63.20	4	62.93	63.40	-3.6	1,029	-0.35%
2022/04/01	10	63.10	4	62.55	62.40	6	1,021	0.59%
2022/03/31	2	62.40	4	62.40	62.60	-2	1,019	-0.20%
2022/03/30	0	63.30	0	0.00	62.80	0	1,045	0.00%
2022/03/29	4	63.10	16	63.38	63.50	-12	1,053	-1.14%
2022/03/28	0	0.00	28	62.55	62.80	-28	1,038	-2.70%
2022/03/25	0	0.00	11.1	62.32	62.40	-11.1	1,028	-1.08%
2022/03/24	5	62.60	3	62.43	62.70	2	1,018	0.20%
2022/03/23	37	61.83	11	62.21	62.20	26	997	2.61%
2022/03/22	3	60.10	10	60.00	60.50	-7	934	-0.75%
2022/03/21	4	60.05	0	0.00	60.40	4	939	0.43%
2022/03/18	31	59.26	10	59.20	59.00	21	942	2.23%
2022/03/17	1	58.70	2	58.75	58.70	-1	939	-0.11%
2022/03/16	2	57.90	0	0.00	57.70	2	939	0.21%
2022/03/15	5	58.18	1	58.20	57.80	4	943	0.42%
2022/03/14	0	0.00	3	58.80	58.50	-3	953	-0.31%
2022/03/11	5	57.96	15	58.00	58.10	-10	958	-1.04%
2022/03/10	3	57.80	1	57.80	58.10	2	963	0.21%
2022/03/09	0	0.00	3	56.87	57.00	-3	967	-0.31%
2022/03/08	5	56.54	0	0.00	55.70	5	983	0.51%
2022/03/07	3	57.37	1	58.20	57.10	2	977	0.20%
2022/03/03	4	59.43	0.1	59.60	59.60	3.9	987	0.40%
2022/03/02	0	0.00	12	59.40	59.30	-12	1,003	-1.20%
2022/03/01	5	59.16	40	59.00	59.30	-35	1,004	-3.49%
2022/02/25	3	59.00	1	58.90	58.80	2	1,000	0.20%
2022/02/24	34	59.77	6	59.55	58.70	28	1,008	2.78%
2022/02/21	2	61.20	7	61.49	61.30	-5	1,012	-0.49%
2022/02/18	4	60.35	1	60.50	60.40	3	991	0.30%
2022/02/17	0	0.00	10	60.30	60.60	-10	999	-1.00%
2022/02/16	5	60.60	11	61.87	61.00	-6	1,031	-0.58%
2022/02/15	0	0.00	6	60.53	60.10	-6	1,058	-0.57%
2022/02/14	0	0.00	8	60.08	60.20	-8	1,074	-0.74%
2022/02/10	3	61.10	1	60.80	61.10	2	1,107	0.18%
2022/02/09	16	61.16	11	61.14	61.10	5	1,117	0.45%
2022/02/08	8	60.75	21	60.71	60.80	-13	1,139	-1.14%
2022/02/07	0	0.00	14	59.94	59.70	-14	1,149	-1.22%
2022/01/26	6	57.32	10	57.54	57.60	-4	1,176	-0.34%
2022/01/25	11	57.14	17	56.80	57.10	-6	1,224	-0.49%
2022/01/24	20	57.14	2	57.70	57.00	18	1,278	1.41%
2022/01/21	3	57.67	6	57.83	58.00	-3	1,432	-0.21%
2022/01/20	1	58.10	0	0.00	58.10	1	1,431	0.07%
2022/01/19	6.8	58.59	0	0.00	58.50	6.8	1,436	0.47%
2022/01/18	12	59.42	0	0.00	59.10	12	1,437	0.83%
2022/01/17	0	0.00	3	59.40	59.30	-3	1,442	-0.21%
2022/01/14	15	58.19	6	58.37	58.40	9	1,445	0.62%
2022/01/13	13	59.16	0	0.00	59.10	13	1,448	0.90%
2022/01/12	8	58.79	0	0.00	58.70	8	1,462	0.55%
2022/01/11	26.3	59.30	5	59.10	59.10	21.3	1,459	1.46%
2022/01/10	20	59.40	0	0.00	59.50	20	1,476	1.35%
2022/01/07	2	59.65	0	0.00	59.50	2	1,501	0.13%
2022/01/05	0	60.00	5	60.10	59.90	-5	1,506	-0.33%
2022/01/04	1	60.20	0	0.00	60.10	1	1,502	0.07%
2022/01/03	8	60.38	7	60.31	60.20	1	1,502	0.07%
2021/12/30	7	60.60	12	60.63	60.50	-5	1,508	-0.33%
2021/12/28	3	60.87	15	60.97	61.00	-12	1,531	-0.78%
2021/12/27	20	61.13	0	0.00	60.90	20	1,551	1.29%
2021/12/24	27	61.18	17	61.54	61.00	10	1,546	0.65%
2021/12/23	17	62.76	6	62.47	62.60	11	1,519	0.72%
2021/12/22	0	0.00	26	61.81	61.80	-26	1,497	-1.74%
2021/12/21	2	61.15	1	61.20	61.30	1	1,497	0.07%
2021/12/20	10	61.60	14	61.44	61.30	-4	1,505	-0.27%
2021/12/17	7	61.07	13	61.04	60.50	-6	1,503	-0.40%
2021/12/16	4	61.45	0	0.00	61.20	4	1,507	0.27%
2021/12/15	8	61.60	10	61.60	61.60	-2	1,508	-0.13%
2021/12/14	17	61.59	15	61.67	61.30	2	1,524	0.13%
2021/12/13	11	61.96	3	62.00	61.90	8	1,528	0.52%
2021/12/10	38	62.02	2	62.30	61.90	36	1,536	2.34%
2021/12/09	20	61.94	1	62.60	61.70	19	1,579	1.20%
2021/12/08	53	62.12	3.1	62.32	61.80	49.9	1,633	3.05%
2021/12/07	8	61.51	21	61.75	61.70	-13	1,654	-0.79%
2021/12/06	21	62.25	46	62.28	62.10	-25	1,678	-1.49%
2021/12/03	1	61.70	0	0.00	62.10	1	1,721	0.06%
2021/12/02	1	61.60	7	62.17	61.70	-6	1,766	-0.34%
2021/12/01	6	61.27	12	61.58	61.10	-6	1,793	-0.33%
2021/11/30	3	61.07	40	61.40	62.50	-37	1,883	-1.96%
2021/11/29	19	61.29	21	61.20	61.10	-2	1,903	-0.11%
2021/11/26	0	0.00	11	62.34	62.30	-11	1,916	-0.57%
2021/11/25	1	62.40	0	0.00	62.00	1	1,910	0.05%
2021/11/24	3	61.70	1.1	61.85	62.20	1.9	1,921	0.10%
2021/11/23	1	61.80	0	0.00	61.70	1	1,938	0.05%
2021/11/19	2	62.45	0	0.00	62.30	2	1,924	0.10%
2021/11/18	5	63.80	6	63.40	63.50	-1	1,917	-0.05%
2021/11/17	5	62.48	0	0.00	62.60	5	1,913	0.26%
2021/11/16	2	62.30	1	62.80	62.70	1	1,923	0.05%
2021/11/15	40	61.98	3	62.33	62.60	37	1,931	1.92%
2021/11/12	0	0.00	39.1	63.05	62.80	-39.1	1,901	-2.05%
2021/11/11	24	65.03	22.1	65.09	64.20	1.9	1,889	0.10%
2021/11/10	3	64.50	0	0.00	64.50	3	1,975	0.15%
2021/11/09	6.7	64.34	1	64.70	64.20	5.7	1,971	0.29%
2021/11/08	0	0.00	1	65.20	65.20	-1	1,974	-0.05%
2021/11/05	9.5	65.76	25	66.02	65.40	-15.5	1,983	-0.78%
2021/11/04	1	66.80	30.1	66.78	66.30	-29.1	1,988	-1.46%
2021/11/03	4	67.00	6	67.00	66.60	-2	1,983	-0.10%
2021/11/02	2	65.40	24	65.48	65.50	-22	1,956	-1.12%
2021/11/01	14.2	65.75	47	65.51	65.30	-32.8	1,930	-1.70%
2021/10/29	23	67.16	34	67.05	66.50	-11	1,919	-0.57%
2021/10/28	0	0.00	1	65.20	65.20	-1	1,832	-0.05%
2021/10/26	12	59.17	18	59.04	59.30	-6	1,907	-0.31%
2021/10/25	10	58.49	0	0.00	58.60	10	1,949	0.51%
2021/10/22	11	58.98	0	0.00	58.60	11	1,967	0.56%
2021/10/21	15	59.43	21	59.33	59.00	-6	1,980	-0.30%
2021/10/20	26	59.65	20.3	59.70	59.40	5.7	1,992	0.29%
2021/10/19	52	60.03	31	59.98	60.60	21	1,985	1.06%
2021/10/18	20	59.10	12	59.01	58.90	8	1,974	0.41%
2021/10/15	6	59.08	2	59.10	59.40	4	1,994	0.20%
2021/10/14	13	58.16	6	58.32	59.80	7	2,034	0.34%
2021/10/13	3	56.10	2	56.50	55.70	1	2,034	0.05%
2021/10/12	3	56.13	6	56.40	55.80	-3	2,032	-0.15%
2021/10/08	1	57.00	0	0.00	57.00	1	2,063	0.05%
2021/10/06	31	57.76	0	0.00	56.60	31	2,101	1.48%
2021/10/05	115	56.89	38	56.67	57.70	77	2,115	3.64%	大買/
2021/10/04	7	58.36	0	0.00	57.20	7	2,120	0.33%
2021/10/01	6	60.05	0	0.00	59.40	6	2,110	0.28%
2021/09/30	10	60.81	0	0.00	60.90	10	2,098	0.48%
2021/09/29	2	60.75	11	61.10	60.70	-9	2,104	-0.43%
2021/09/28	0	62.00	0	0.00	61.50	0	2,122	0.00%
2021/09/27	15	61.84	5	61.90	61.70	10	2,137	0.47%
2021/09/24	0	0.00	16	62.19	61.90	-16	2,150	-0.74%
2021/09/23	50.3	61.81	25	61.77	61.80	25.3	2,166	1.17%
2021/09/22	8	60.95	4	61.60	61.10	4	2,179	0.18%
2021/09/17	3	62.23	0	0.00	62.20	3	2,179	0.14%
2021/09/16	5	62.50	0	0.00	62.50	5	2,184	0.23%
2021/09/15	1	63.50	30	63.40	63.40	-29	2,172	-1.33%
2021/09/14	1	64.60	46	64.33	64.30	-45	2,165	-2.08%
2021/09/13	1.5	64.40	90	63.93	64.80	-88.5	2,168	-4.08%
2021/09/10	7	71.27	34.6	71.48	71.60	-27.6	2,159	-1.28%
2021/09/09	7	71.16	0	0.00	71.10	7	2,118	0.33%
2021/09/08	1	71.70	3	72.33	71.70	-2	2,105	-0.09%
2021/09/07	0	0.00	15	71.89	73.00	-15	2,105	-0.71%
2021/09/06	27	72.04	0	0.00	71.10	27	2,104	1.28%
2021/09/03	40	72.83	10	73.20	73.00	30	2,136	1.40%
2021/09/02	33	72.76	26	72.43	72.50	7	2,150	0.33%
2021/09/01	8	71.35	4	71.05	71.50	4	2,102	0.19%
2021/08/31	10	71.24	1	71.00	71.00	9	2,162	0.42%
2021/08/30	4	70.35	0	0.00	70.40	4	2,211	0.18%
2021/08/27	5	70.30	0	0.00	69.80	5	2,328	0.21%
2021/08/26	1	69.60	1	69.80	70.00	0	2,569	0.00%
2021/08/25	0	0.00	5	68.88	69.00	-5	2,724	-0.18%
2021/08/23	1	68.10	22	68.13	68.00	-21	2,785	-0.75%
2021/08/20	6	67.55	0	0.00	67.30	6	2,841	0.21%
2021/08/19	2	68.10	5	68.80	67.50	-3	2,879	-0.10%
2021/08/18	3	67.47	33	67.70	69.00	-30	2,896	-1.04%
2021/08/17	2	68.00	25	68.80	68.00	-23	2,964	-0.78%
2021/08/16	19	69.33	9	68.88	68.90	10	3,071	0.33%
2021/08/13	9	70.21	148	70.24	69.40	-139	3,210	-4.33%	大賣/鉅額交易
2021/08/12	50	68.45	0	0.00	68.50	50	3,172	1.58%
2021/08/11	37	68.40	20	68.12	68.50	17	3,241	0.52%
2021/08/10	27	69.80	20	69.70	69.30	7	3,262	0.21%
2021/08/09	39	71.41	7	71.03	70.60	32	3,322	0.96%
2021/08/06	54	71.15	0	0.00	70.90	54	3,325	1.62%
2021/08/05	11	71.00	36	70.90	70.50	-25	3,412	-0.73%
2021/08/04	10	71.20	25	71.46	71.30	-15	3,534	-0.42%
2021/08/03	10	71.45	25	71.12	70.90	-15	3,530	-0.42%
2021/08/02	13	71.35	142	71.67	71.70	-129	3,501	-3.68%	大賣/鉅額交易
2021/07/30	32	70.58	27	70.59	70.20	5	3,434	0.15%
2021/07/29	18.1	69.37	72	69.98	70.20	-54	3,366	-1.60%
2021/07/28	28	67.98	150	67.90	67.90	-122	3,334	-3.66%	大賣/鉅額交易
2021/07/27	31	69.05	0	0.00	68.60	31	3,358	0.92%
2021/07/26	0	0.00	30	68.87	69.20	-30	3,370	-0.89%
2021/07/22	1	67.80	0	0.00	68.20	1	3,386	0.03%
2021/07/21	13	68.41	0	0.00	67.80	13	3,397	0.38%
2021/07/20	7	69.44	1	69.70	69.10	6	3,385	0.18%
2021/07/19	10	69.29	0	0.00	69.40	10	3,345	0.30%
2021/07/16	1	68.50	0	0.00	68.50	1	3,372	0.03%
2021/07/15	1	69.30	33	69.06	68.90	-32	3,405	-0.94%
2021/07/14	59	67.12	15	67.10	67.30	44	3,396	1.30%
2021/07/13	62	67.30	7	66.70	66.60	55	3,398	1.62%
2021/07/12	31	67.02	0	0.00	66.60	31	3,405	0.91%
2021/07/09	33	67.51	2	67.50	67.20	31	3,407	0.91%
2021/07/08	7	68.04	3	67.90	67.80	4	3,449	0.12%
2021/07/06	1	68.80	0	0.00	68.50	1	3,619	0.03%
2021/07/05	0	0.00	10	68.60	68.50	-10	3,651	-0.27%
2021/07/01	4	68.93	0	0.00	68.70	4	3,652	0.11%
2021/06/30	3.1	69.42	0	0.00	69.80	3.1	3,669	0.08%
2021/06/28	5	68.60	0	0.00	68.70	5	3,719	0.13%
2021/06/25	2	68.85	0	0.00	68.60	2	3,892	0.05%
2021/06/23	4	68.70	0	0.00	68.70	4	3,913	0.10%
2021/06/22	2	68.75	0	0.00	68.70	2	3,920	0.05%
2021/06/21	4	70.58	0	0.00	68.80	4	3,946	0.10%
2021/06/18	5	69.90	7	70.50	70.50	-2	3,920	-0.05%
2021/06/17	2	69.70	0	0.00	70.00	2	3,925	0.05%
2021/06/16	14	70.41	7	70.10	70.10	7	3,921	0.18%
2021/06/15	35	70.81	1	70.80	70.60	34	3,925	0.87%
2021/06/11	10	71.94	0	0.00	71.20	10	3,909	0.26%
2021/06/10	12	72.50	6.9	72.90	72.90	5.1	3,849	0.13%
2021/06/09	16	72.70	0	0.00	72.20	16	3,801	0.42%
2021/06/08	10	72.59	17.7	73.06	72.80	-7.7	3,766	-0.21%
2021/06/07	4	71.43	8.1	72.32	71.90	-4.1	3,702	-0.11%
2021/06/04	61	72.42	22	72.47	71.50	39	3,661	1.07%
2021/06/03	31	72.00	32	72.88	72.30	-1	3,561	-0.03%
2021/06/02	9	70.33	50	69.59	70.50	-41	3,363	-1.22%
2021/06/01	3	67.30	11	67.35	67.90	-8	3,305	-0.24%
2021/05/31	12	67.66	0	0.00	67.70	12	3,309	0.36%
2021/05/28	5	70.00	11	69.15	68.90	-6	3,293	-0.18%
2021/05/27	6	68.33	10	68.12	69.30	-4	3,257	-0.12%
2021/05/26	3	68.03	5	68.56	67.90	-2	3,227	-0.06%
2021/05/25	18	67.70	1	67.20	67.60	17	3,215	0.53%
2021/05/24	18	69.26	9	69.67	69.40	9	3,149	0.29%
2021/05/21	26	68.33	53	68.86	70.00	-27	3,067	-0.88%
2021/05/20	10	66.58	11	67.64	66.30	-1	2,964	-0.03%
2021/05/19	2	66.40	10	66.94	66.30	-8	2,942	-0.27%
2021/05/18	7	64.94	8	66.08	66.70	-1	2,892	-0.03%
2021/05/17	8	66.14	35	66.15	65.80	-27	2,854	-0.95%
2021/05/14	2	65.30	8	65.86	65.20	-6	2,782	-0.22%
2021/05/13	21	66.67	28	67.83	64.70	-7	2,752	-0.25%
2021/05/12	55	65.63	76	66.00	66.30	-21	2,655	-0.79%
2021/05/11	1	63.50	9	63.17	62.80	-8	2,507	-0.32%
2021/05/10	20	64.50	1	65.30	64.90	19	2,494	0.76%
2021/05/06	11	62.05	1	62.60	61.80	10	2,484	0.40%
2021/05/05	1	63.10	0	0.00	62.50	1	2,473	0.04%
2021/05/04	42	63.51	1	62.80	63.00	41	2,469	1.66%
2021/05/03	16	66.66	3	67.03	65.00	13	2,461	0.53%
2021/04/29	0	0.00	5	67.50	66.90	-5	2,474	-0.20%
2021/04/28	0	0.00	3	67.40	67.00	-3	2,486	-0.12%
2021/04/27	4	67.58	0	0.00	67.70	4	2,511	0.16%
2021/04/26	0	0.00	4	67.20	66.90	-4	2,499	-0.16%
2021/04/23	6	67.07	1	66.90	67.10	5	2,497	0.20%
2021/04/22	107	68.96	35	69.02	67.30	72	2,517	2.86%	大買/
2021/04/21	69	69.43	220	69.79	69.30	-151	2,482	-6.08%	大賣/鉅額交易
2021/04/20	85	69.90	14	69.95	69.60	71	2,479	2.86%
2021/04/19	0	0.00	15	69.78	69.50	-15	2,484	-0.60%
2021/04/16	0	0.00	2	69.55	69.40	-2	2,488	-0.08%
2021/04/15	2	70.10	8	69.19	69.40	-6	2,491	-0.24%
2021/04/14	10	68.38	76	68.96	68.70	-66	2,503	-2.64%
2021/04/13	19	70.49	7	70.51	69.30	12	2,498	0.48%
2021/04/12	10	70.68	61.2	70.64	70.50	-51.2	2,447	-2.09%
2021/04/09	6	68.10	5	69.10	68.50	1	2,364	0.04%
2021/04/08	21	67.72	0	0.00	68.00	21	2,345	0.90%
2021/04/07	3	67.47	5	67.80	67.80	-2	2,339	-0.09%
2021/04/06	2	67.60	0	0.00	67.20	2	2,337	0.09%
2021/04/01	11	67.89	34	67.77	68.10	-23	2,337	-0.98%
2021/03/31	11	68.73	4	68.70	68.40	7	2,354	0.30%
2021/03/30	17	70.60	38.5	71.12	69.60	-21.5	2,324	-0.93%
2021/03/29	29	68.80	1	69.80	68.80	28	2,177	1.29%
2021/03/26	13	68.45	5	68.26	68.30	8	2,220	0.36%
2021/03/25	15	69.17	0	0.00	68.10	15	2,349	0.64%
2021/03/24	5	69.52	14	69.61	69.20	-9	2,399	-0.38%
2021/03/23	4	68.20	2	68.10	68.00	2	2,398	0.08%
2021/03/22	20	68.48	0	0.00	68.00	20	2,477	0.81%
2021/03/19	0	0.00	6	68.97	68.90	-6	2,505	-0.24%
2021/03/18	26	69.45	9	69.17	68.80	17	2,661	0.64%
2021/03/17	4	68.00	10	68.40	68.00	-6	2,662	-0.23%
2021/03/16	13	68.58	31	68.34	67.90	-18	2,643	-0.68%
2021/03/12	10	68.20	3	67.70	67.80	7	2,683	0.26%
2021/03/11	32	68.24	43	68.37	68.30	-11	2,683	-0.41%
2021/03/10	28	69.20	35.1	69.14	68.70	-7.1	2,677	-0.27%
2021/03/09	22	67.02	1	67.60	68.20	21	2,652	0.79%
2021/03/08	42	68.81	4	69.65	68.00	38	2,651	1.43%
2021/03/05	13	69.16	78	68.78	69.60	-65	2,625	-2.48%
2021/03/04	1	67.70	3	67.00	67.40	-2	2,552	-0.08%
2021/03/03	5	66.94	32	66.98	66.60	-27	2,542	-1.06%
2021/03/02	40	67.76	4	67.35	66.20	36	2,520	1.43%
2021/02/26	10	65.96	120	65.97	67.30	-110	2,531	-4.35%	大賣/鉅額交易
2021/02/25	72	66.63	62	66.65	66.40	10	2,645	0.38%
2021/02/24	14	66.04	28	65.98	66.00	-14	2,635	-0.53%
2021/02/23	6	65.88	1	66.90	65.70	5	2,627	0.19%
2021/02/22	66	67.72	55	67.62	67.80	11	2,606	0.42%
2021/02/19	8	65.33	4	65.15	65.50	4	2,577	0.16%
2021/02/18	12	63.58	3	63.80	64.10	9	2,572	0.35%
2021/02/17	1	60.80	0	0.00	61.60	1	2,578	0.04%
2021/02/04	0	0.00	8	62.48	62.50	-8	2,734	-0.29%
2021/02/03	0	0.00	5	61.54	61.90	-5	2,748	-0.18%
2021/02/02	1	60.70	2	60.65	60.50	-1	2,776	-0.04%
2021/02/01	3	60.77	5	60.70	60.30	-2	2,792	-0.07%
2021/01/29	1	61.40	0	0.00	60.10	1	2,800	0.04%
2021/01/28	2	61.55	0	0.00	61.50	2	2,836	0.07%
2021/01/27	2	61.65	2	62.10	61.70	0	2,837	0.00%
2021/01/25	2	63.05	21	62.64	63.20	-19	2,854	-0.67%
2021/01/22	63	59.72	34.2	59.68	59.50	28.8	2,833	1.02%
2021/01/21	11	61.82	1	62.50	60.40	10	2,807	0.36%
2021/01/20	11	62.14	16	63.07	61.90	-5	2,806	-0.18%
2021/01/19	9	64.91	0	0.00	64.70	9	2,780	0.32%
2021/01/18	9	65.21	0	0.00	65.10	9	2,788	0.32%
2021/01/15	14	65.06	0	0.00	64.50	14	2,791	0.50%
2021/01/14	14	65.42	5	65.50	65.70	9	2,763	0.33%
2021/01/13	8	65.76	1	66.20	65.60	7	2,757	0.25%
2021/01/12	2	66.75	10	68.20	66.50	-8	2,734	-0.29%
2021/01/11	4	68.10	0	0.00	67.70	4	2,712	0.15%
2021/01/08	7	69.29	0	0.00	69.30	7	2,700	0.26%
2021/01/07	0	0.00	3	70.43	70.00	-3	2,697	-0.11%
2021/01/06	1	69.90	1	70.00	69.20	0	2,705	0.00%
2021/01/05	1	68.50	0	0.00	68.60	1	2,685	0.04%
2021/01/04	5	68.96	24	69.58	69.00	-19	2,693	-0.71%
2020/12/31	1	69.70	2	69.10	69.30	-1	2,673	-0.04%
2020/12/30	1	68.80	10	68.85	68.80	-9	2,662	-0.34%
2020/12/29	10	68.64	1	69.10	68.50	9	2,675	0.34%
2020/12/28	1	68.90	0	0.00	68.80	1	2,706	0.04%
2020/12/25	15	69.67	40	70.22	69.10	-25	2,697	-0.93%
2020/12/24	25	69.96	10	70.00	69.70	15	2,662	0.56%
2020/12/23	1	70.60	1	69.80	69.20	0	2,695	0.00%
2020/12/22	18	71.67	4	72.33	69.10	14	2,812	0.50%
2020/12/21	57	73.44	17	73.57	73.60	40	2,816	1.42%
2020/12/18	6.2	71.56	3	72.07	72.20	3.2	2,733	0.12%
2020/12/17	6.2	70.23	14	70.54	70.40	-7.8	2,781	-0.28%
2020/12/16	24	69.83	24.1	69.89	70.30	-0.1	2,804	0.00%
2020/12/15	0.3	68.80	4	69.10	68.60	-3.7	2,823	-0.13%
2020/12/14	10.1	69.45	19	69.65	69.70	-9	2,821	-0.32%
2020/12/11	4	65.13	5	65.04	66.40	-1	2,751	-0.04%
2020/12/09	1	67.00	1	65.80	65.70	0	2,850	0.00%
2020/12/08	1	66.90	3	66.77	66.80	-2	3,115	-0.06%
2020/12/07	1	65.20	3	65.37	65.00	-2	3,206	-0.06%
2020/12/04	9	65.59	0	0.00	65.50	9	3,541	0.25%
2020/12/03	1	66.10	2	66.30	66.10	-1	3,898	-0.03%
2020/12/02	2	66.40	0	0.00	66.40	2	4,002	0.05%
2020/12/01	5	67.34	5	67.28	67.50	0	4,057	0.00%
2020/11/30	2	66.90	9	66.58	66.60	-7	4,107	-0.17%
2020/11/27	3	65.57	30	65.67	65.60	-27	4,143	-0.65%
2020/11/26	3	65.37	0	0.00	65.20	3	4,291	0.07%
2020/11/25	0	0.00	6	65.80	65.20	-6	4,430	-0.14%
2020/11/24	32	65.40	1.5	65.97	65.90	30.5	4,646	0.66%
2020/11/23	0	0.00	1	68.60	68.30	-1	5,065	-0.02%
2020/11/20	2	68.40	11.4	68.29	68.20	-9.4	5,194	-0.18%
2020/11/19	2	68.40	15	68.40	68.60	-13	5,278	-0.25%
2020/11/18	8	68.01	7	68.46	68.00	1	5,427	0.02%
2020/11/17	45	68.99	1	68.90	68.60	44	5,460	0.81%
2020/11/16	12	69.56	1	69.80	69.40	11	5,590	0.20%
2020/11/13	56	69.84	37	70.26	69.40	19	5,688	0.33%
2020/11/12	43	66.43	0	0.00	66.50	43	5,652	0.76%
2020/11/11	1	66.40	6	66.70	67.00	-5	5,685	-0.09%
2020/11/10	5	66.96	2	67.50	66.20	3	5,770	0.05%
2020/11/09	14	66.70	1	67.00	66.00	13	5,801	0.22%
2020/11/06	140	66.98	3	66.90	66.80	137	5,841	2.35%	大買/鉅額交易
2020/11/05	61	66.72	33	66.62	66.70	28	5,945	0.47%
2020/11/03	57	64.91	13.1	64.56	64.60	43.9	6,023	0.73%
2020/11/02	66	63.76	14	64.14	64.00	52	6,111	0.85%
2020/10/30	1	64.30	1	63.00	63.00	0	6,242	0.00%
2020/10/29	18	63.22	0	0.00	64.00	18	6,320	0.28%
2020/10/28	21.7	64.60	13	64.60	64.00	8.7	6,466	0.13%
2020/10/27	5	65.00	0	0.00	65.20	5	6,532	0.08%
2020/10/26	4	65.88	0	0.00	65.70	4	6,598	0.06%
2020/10/23	47	66.86	80	66.34	66.50	-33	6,813	-0.48%
2020/10/22	6	66.62	120	66.39	66.40	-114	7,089	-1.61%	大賣/鉅額交易
2020/10/21	0	0.00	12	67.37	67.20	-12	7,348	-0.16%
2020/10/20	1	67.20	1	68.30	67.30	0	7,552	0.00%
2020/10/16	12	67.48	2	68.25	66.80	10	8,161	0.12%
2020/10/15	10	68.25	0	0.00	68.20	10	8,492	0.12%
2020/10/14	0	0.00	12	69.27	69.50	-12	9,027	-0.13%
2020/10/13	2	67.60	2.5	67.68	67.60	-0.5	9,587	0.00%
2020/10/12	4	67.20	0	0.00	66.70	4	10,028	0.04%
2020/10/08	2	68.70	33.4	69.02	68.60	-31.4	10,561	-0.30%
2020/10/07	12	69.10	0.2	68.90	68.80	11.8	11,234	0.10%
2020/10/06	0	0.00	4	69.45	69.40	-4	12,083	-0.03%
2020/10/05	9	68.92	4	69.33	69.50	5	13,363	0.04%
2020/09/30	0	0.00	5	67.98	68.20	-5	13,773	-0.04%
2020/09/29	2	67.30	0	0.00	66.90	2	14,061	0.01%
2020/09/28	4	67.43	4	67.60	67.80	0	14,310	0.00%
2020/09/25	126	65.53	2	67.20	65.40	124	14,487	0.86%	大買/鉅額交易
2020/09/24	23	69.25	3	69.90	68.70	20	14,653	0.14%
2020/09/23	28	71.13	0	0.00	71.10	28	15,065	0.19%
2020/09/22	7	72.37	4	72.48	71.10	3	15,679	0.02%
2020/09/21	5.8	73.76	5	74.40	73.40	0.8	15,669	0.01%
2020/09/18	36	73.14	0	0.00	73.30	36	15,890	0.23%
2020/09/17	10	74.47	0	74.20	74.00	10	16,052	0.06%
2020/09/16	4	73.90	0	0.00	73.90	4	16,156	0.02%
2020/09/15	2	75.30	0.1	75.40	75.40	1.9	16,259	0.01%
2020/09/14	14	74.52	13	75.05	74.90	1	16,342	0.01%
2020/09/11	162	76.12	87	77.05	74.90	75	16,494	0.45%	大買/
2020/09/10	16	79.41	14	79.44	78.70	2	16,355	0.01%
2020/09/09	431	79.89	54	80.00	79.60	377	16,316	2.31%	大買/鉅額交易
2020/09/08	39	81.44	648	82.74	83.50	-609	16,168	-3.77%	大賣/鉅額交易
2020/09/07	168	78.38	117	78.82	78.00	51	15,895	0.32%	大買/大賣/
2020/09/04	55	77.72	20	78.24	77.70	35	15,958	0.22%
2020/09/03	38	78.80	102	78.96	78.40	-64	16,095	-0.40%	大賣/
2020/09/02	6	79.08	21	78.96	78.90	-15	16,323	-0.09%
2020/09/01	28	80.94	12	82.03	80.10	16	16,713	0.10%
2020/08/31	41	81.40	47	80.74	80.30	-6	16,969	-0.04%
2020/08/28	290	82.37	60	82.15	80.90	230	17,536	1.31%	大買/鉅額交易
2020/08/27	120	81.23	233	80.19	82.90	-113	17,363	-0.65%	大買/大賣/鉅額交易
2020/08/26	51	75.97	58	76.03	76.60	-7	17,055	-0.04%
2020/08/25	7	74.50	6.4	75.09	74.90	0.6	16,943	0.00%
2020/08/24	13	73.75	89	75.08	74.60	-76	16,877	-0.45%
2020/08/21	10	73.00	55	72.79	73.00	-45	16,766	-0.27%
2020/08/20	41	71.93	10	73.31	72.50	31	16,894	0.18%
2020/08/19	10	74.06	33	74.74	74.00	-23	16,832	-0.14%
2020/08/18	9	73.83	245	73.77	73.90	-236	16,815	-1.40%	大賣/鉅額交易
2020/08/17	2	71.80	118	71.88	71.90	-116	16,849	-0.69%	大賣/鉅額交易
2020/08/14	8	71.44	553	71.25	71.60	-545	17,034	-3.20%	大賣/鉅額交易
2020/08/13	445	70.42	8	70.00	69.70	437	17,018	2.57%	大買/鉅額交易
2020/08/12	46	71.83	34	71.71	71.20	12	16,978	0.07%
2020/08/11	66	72.22	20	72.65	71.30	46	16,935	0.27%
2020/08/10	46	74.02	31	74.22	73.70	15	16,836	0.09%
2020/08/07	93	74.01	125	73.59	73.10	-32	16,780	-0.19%	大賣/
2020/08/06	34	74.25	23	74.28	73.60	11	16,737	0.07%
2020/08/05	20	77.08	456	77.03	77.60	-436	16,642	-2.62%	大賣/鉅額交易
2020/08/04	21	76.69	145	76.75	76.20	-124	16,504	-0.75%	大賣/鉅額交易
2020/08/03	193	77.10	81	77.10	77.20	112	16,429	0.68%	大買/鉅額交易
2020/07/31	29	74.95	67	75.03	74.60	-38	16,285	-0.23%
2020/07/30	27	74.28	18	74.38	74.40	9	16,278	0.06%
2020/07/29	35	74.33	119	74.28	73.50	-84	16,244	-0.52%	大賣/
2020/07/28	65.1	73.15	285	72.64	73.10	-219.9	16,024	-1.37%	大賣/鉅額交易
2020/07/27	53	74.09	4	73.30	72.50	49	15,749	0.31%
2020/07/24	48	77.01	37	76.61	75.70	11	15,487	0.07%
2020/07/23	15	79.93	11	80.14	79.30	4	15,306	0.03%
2020/07/22	21	82.71	106	82.88	81.60	-85	15,082	-0.56%	大賣/
2020/07/21	29	80.74	144	80.26	80.40	-115	14,698	-0.78%	大賣/鉅額交易
2020/07/20	62	75.18	452	75.23	79.80	-390	14,369	-2.71%	大賣/鉅額交易
2020/07/17	463	82.07	26	80.77	78.20	437	13,837	3.16%	大買/鉅額交易
2020/07/16	440	87.31	450	89.09	86.80	-10	13,266	-0.08%	大買/大賣/
2020/07/15	92	87.97	187	87.96	86.60	-95	12,856	-0.74%	大賣/
2020/07/14	258	86.31	776	87.88	87.60	-518	12,313	-4.21%	大買/大賣/鉅額交易
2020/07/13	83	94.08	313	94.66	90.40	-230	11,629	-1.98%	大賣/鉅額交易
2020/07/10	173	91.13	240	92.15	92.10	-67	10,778	-0.62%	大買/大賣/
2020/07/09	68	79.95	154	82.94	86.40	-86	9,478	-0.91%	大賣/
2020/07/08	95	78.26	218	78.08	78.60	-123	9,022	-1.36%	大賣/鉅額交易
2020/07/07	188	77.27	34	77.11	75.60	154	8,707	1.77%	大買/鉅額交易
2020/07/06	89.2	80.14	126	79.93	79.50	-36.8	8,444	-0.44%	大賣/
2020/07/03	235	80.00	104	80.02	79.30	131	8,218	1.59%	大買/大賣/鉅額交易
2020/07/02	547	80.26	111.1	79.73	79.20	435.9	7,905	5.51%	大買/大賣/鉅額交易
2020/07/01	28	77.33	169	80.26	80.90	-141	7,421	-1.90%	大賣/鉅額交易
2020/06/30	20	74.55	53	74.93	75.00	-33	6,760	-0.49%
2020/06/29	18	75.18	35	75.23	74.10	-17	6,690	-0.25%
2020/06/24	83	75.18	48	74.06	73.60	35	6,415	0.55%
2020/06/23	28	77.66	41	77.64	77.50	-13	6,160	-0.21%
2020/06/22	26	75.60	41	74.41	77.00	-15	6,017	-0.25%
2020/06/19	31	78.80	39	78.86	78.00	-8	5,827	-0.14%
2020/06/18	12	79.79	98	80.49	80.90	-86	5,686	-1.51%
2020/06/17	10	78.23	59	78.75	77.80	-49	5,480	-0.89%
2020/06/16	30	77.43	75	77.93	77.10	-45	5,344	-0.84%
2020/06/15	78	78.94	85	78.37	78.50	-7	5,279	-0.13%
2020/06/12	3	74.70	32	73.18	75.00	-29	5,111	-0.57%
2020/06/11	44	79.45	31	75.26	73.60	13	5,070	0.26%
2020/06/10	26	81.56	62.6	80.91	80.10	-36.6	4,906	-0.75%
2020/06/09	40	76.61	55	75.70	76.60	-15	4,727	-0.32%
2020/06/08	51	80.71	78	80.97	78.00	-27	4,441	-0.61%
2020/06/05	51	77.38	73.4	77.78	78.00	-22.4	3,973	-0.56%
2020/06/04	194	76.37	263	76.15	76.40	-69	3,565	-1.93%	大買/大賣/
2020/06/03	0	0.00	12	69.50	69.50	-12	2,872	-0.42%
2020/06/02	127	62.85	96	60.86	63.20	31	2,848	1.09%	大買/
2020/06/01	15	57.61	0	0.00	57.50	15	2,612	0.57%
2020/05/29	0	0.00	5	57.44	57.80	-5	2,580	-0.19%
2020/05/28	3	56.73	20	57.82	56.40	-17	2,555	-0.67%
2020/05/27	95	57.82	15.2	58.94	58.00	79.8	2,500	3.19%
2020/05/26	22	58.16	15	58.83	57.80	7	2,303	0.30%
2020/05/25	1	56.60	24	57.03	57.30	-23	2,206	-1.04%
2020/05/22	23	56.57	15	56.45	56.40	8	2,100	0.38%
2020/05/21	47	56.33	47	56.29	57.80	0	1,941	0.00%
2020/05/20	2	52.60	15	52.87	52.60	-13	1,730	-0.75%
2020/05/19	0	0.00	1	51.30	51.30	-1	1,706	-0.06%
2020/05/18	0	0.00	2	50.25	50.70	-2	1,686	-0.12%
2020/05/15	7	48.85	20	49.51	49.65	-13	1,666	-0.78%
2020/05/14	0	0.00	2	51.40	49.50	-2	1,645	-0.12%
2020/05/13	9	49.28	0	0.00	50.00	9	1,620	0.56%
2020/05/12	8	49.14	0	0.00	49.25	8	1,612	0.50%
2020/05/11	3	49.22	0	0.00	49.10	3	1,611	0.19%
2020/05/08	1	49.85	1	49.90	49.90	0	1,598	0.00%
2020/05/07	0	0.00	20	50.99	50.80	-20	1,595	-1.25%
2020/05/06	36	51.49	16	51.82	50.00	20	1,580	1.27%
2020/05/05	8	49.78	12	49.73	50.90	-4	1,499	-0.27%
2020/05/04	1.3	47.13	0	0.00	47.85	1.3	1,462	0.09%
2020/04/30	0	0.00	2	48.23	48.20	-2	1,459	-0.14%
2020/04/29	0	0.00	5	48.35	48.30	-5	1,467	-0.34%
2020/04/28	7	48.23	7	48.43	47.90	0	1,473	0.00%
2020/04/27	10	46.17	5	46.25	46.40	5	1,461	0.34%
2020/04/24	4	45.79	0	0.00	45.65	4	1,449	0.28%
2020/04/23	0	0.00	7	45.26	45.20	-7	1,450	-0.48%
2020/04/22	6	44.20	2	43.98	44.25	4	1,426	0.28%
2020/04/21	2	44.45	0	0.00	42.95	2	1,400	0.14%
2020/04/20	2	46.25	11	46.15	46.20	-9	1,367	-0.66%
2020/04/17	3	42.50	10	42.10	42.05	-7	1,305	-0.54%
2020/04/16	0	0.00	5	42.20	42.55	-5	1,293	-0.39%
2020/04/15	10	42.30	0	0.00	42.30	10	1,287	0.78%
2020/04/14	22	42.30	1	42.10	42.10	21	1,284	1.63%
2020/04/13	2	41.63	1	41.95	41.70	1	1,279	0.08%
2020/04/10	1	40.95	2	41.00	41.05	-1	1,293	-0.08%
2020/04/09	1	40.95	0	0.00	40.70	1	1,289	0.08%
2020/04/06	15	40.03	2	40.10	40.00	13	1,261	1.03%
2020/04/01	6	40.10	10	40.10	40.00	-4	1,246	-0.32%
2020/03/31	19	39.61	28	40.37	39.75	-9	1,234	-0.73%
2020/03/30	4	37.66	0	0.00	38.70	4	1,191	0.34%
2020/03/27	55	37.95	1	37.75	37.70	54	1,182	4.57%
2020/03/26	1	37.00	0	0.00	37.80	1	1,161	0.09%
2020/03/25	3	37.35	1	37.40	37.35	2	1,152	0.17%
2020/03/24	0	0.00	8	37.01	36.55	-8	1,133	-0.71%
2020/03/23	5	34.30	12	35.55	35.30	-7	1,120	-0.62%
2020/03/20	10	35.08	5	35.20	35.20	5	1,096	0.46%
2020/03/19	7	32.00	7	32.09	32.00	0	1,078	0.00%
2020/03/18	6	37.06	16	36.73	35.55	-10	1,052	-0.95%
2020/03/17	56	37.54	23	37.65	37.35	33	1,018	3.24%
2020/03/16	8	43.23	20	43.56	41.45	-12	956	-1.25%
2020/03/13	23	43.23	49.8	43.15	43.60	-26.8	935	-2.86%
2020/03/12	29	48.85	1	49.20	47.80	28	894	3.13%
2020/03/11	3	50.73	6	50.90	50.50	-3	872	-0.34%
2020/03/10	9	50.83	0	0.00	51.60	9	869	1.04%
2020/03/09	0	0.00	6	52.95	51.90	-6	862	-0.70%
2020/03/06	2	54.90	5	54.50	54.40	-3	843	-0.36%
2020/03/05	0	0.00	6	52.70	53.20	-6	783	-0.77%
2020/03/03	12	51.83	13	51.57	51.60	-1	788	-0.13%
2020/03/02	3	50.90	0	0.00	51.10	3	788	0.38%
2020/02/27	6	52.62	0	0.00	51.80	6	796	0.75%
2020/02/26	0	0.00	12	53.68	53.10	-12	808	-1.48%
2020/02/25	4	52.10	1	54.00	53.30	3	826	0.36%
2020/02/24	7	53.20	0	0.00	53.10	7	822	0.85%
2020/02/21	5	54.40	11	53.50	54.20	-6	816	-0.73%
2020/02/20	4	54.38	42	54.60	55.30	-38	796	-4.77%
2020/02/19	4	51.25	0	0.00	51.50	4	739	0.54%
2020/02/18	3	50.63	0	0.00	50.60	3	732	0.41%
2020/02/14	3	50.90	0	0.00	50.70	3	768	0.39%
2020/02/13	4	50.78	0	0.00	51.00	4	774	0.52%
2020/02/12	2	50.65	0	0.00	50.70	2	811	0.25%
2020/02/11	1	49.95	0	0.00	50.00	1	850	0.12%
2020/02/10	34	50.05	0	0.00	49.90	34	985	3.45%
2020/02/07	1	51.60	1	52.30	51.50	0	996	0.00%
2020/02/06	1	52.80	23	52.88	53.00	-22	1,015	-2.17%
2020/02/05	3	52.20	29	52.07	52.90	-26	1,047	-2.48%
2020/02/04	8	50.55	0	0.00	50.40	8	1,106	0.72%
2020/02/03	21	48.87	2	49.40	50.20	19	1,344	1.41%
2020/01/31	3	53.67	2	52.00	52.50	1	1,432	0.07%
2020/01/30	13	55.26	10	55.13	54.00	3	1,434	0.21%
2020/01/17	2	56.80	0	0.00	56.70	2	1,400	0.14%
2020/01/16	6	57.72	0	0.00	57.70	6	1,386	0.43%
2020/01/15	1	57.70	6	57.70	57.70	-5	1,386	-0.36%
2020/01/14	1	57.70	4	57.80	57.70	-3	1,386	-0.22%
2020/01/13	5	58.48	0	0.00	58.20	5	1,378	0.36%
2020/01/10	3	58.27	10	58.60	58.50	-7	1,381	-0.51%
2020/01/09	2	59.10	17	59.02	58.80	-15	1,373	-1.09%
2020/01/08	2	59.00	34	59.17	58.80	-32	1,371	-2.33%
2020/01/07	0	0.00	5	60.84	60.30	-5	1,364	-0.37%
2020/01/06	3	61.00	9	61.34	61.00	-6	1,362	-0.44%
2020/01/02	3	59.80	1	59.90	60.00	2	1,337	0.15%
2019/12/31	1	59.70	5	59.90	60.00	-4	1,335	-0.30%
2019/12/30	0	0.00	2	60.20	60.10	-2	1,335	-0.15%
2019/12/27	0	0.00	1	60.00	60.10	-1	1,336	-0.07%
2019/12/25	2	59.90	1	60.00	60.00	1	1,348	0.07%
2019/12/24	2	60.40	0	0.00	60.00	2	1,355	0.15%
2019/12/23	1	59.80	6	59.73	60.10	-5	1,361	-0.37%
2019/12/20	5	59.60	11	59.80	59.30	-6	1,363	-0.44%
2019/12/19	5	59.16	0	0.00	59.10	5	1,375	0.36%
2019/12/16	9	59.43	0	0.00	59.60	9	1,390	0.65%
2019/12/13	8	58.60	0	0.00	58.70	8	1,397	0.57%
2019/12/12	17	59.70	0	0.00	59.50	17	1,406	1.21%
2019/12/11	16	60.11	0.2	60.10	60.10	15.8	1,402	1.13%
2019/12/10	0	0.00	2	60.40	60.10	-2	1,404	-0.14%
2019/12/09	1	60.40	0	0.00	60.30	1	1,408	0.07%
2019/12/06	10	60.21	1	60.50	60.20	9	1,411	0.64%
2019/12/05	9	60.40	0	0.00	60.50	9	1,411	0.64%
2019/12/04	14	60.30	5	60.40	60.60	9	1,412	0.64%
2019/12/03	9	60.81	0	0.00	60.60	9	1,412	0.64%
2019/12/02	5	61.14	2	61.00	60.80	3	1,414	0.21%
2019/11/29	16	61.35	0	0.00	61.30	16	1,416	1.13%
2019/11/27	12	61.47	0	0.00	61.10	12	1,420	0.84%
2019/11/26	2	61.05	0	0.00	61.10	2	1,418	0.14%
2019/11/25	0	0.00	11	62.46	61.90	-11	1,413	-0.78%
2019/11/22	12	61.59	8.1	62.09	62.00	3.9	1,410	0.27%
2019/11/21	1	60.20	2	60.60	60.50	-1	1,401	-0.07%
2019/11/20	2	60.10	0	0.00	60.10	2	1,406	0.14%
2019/11/19	0	0.00	1	60.70	60.60	-1	1,412	-0.07%
2019/11/18	6	60.20	1	60.10	60.20	5	1,417	0.35%
2019/11/14	1	60.90	12	60.83	61.00	-11	1,448	-0.76%
2019/11/13	2	62.40	4	61.90	61.80	-2	1,560	-0.13%
2019/11/12	1	63.30	0	0.00	63.40	1	1,575	0.06%
2019/11/11	20	64.51	21	65.96	63.30	-1	1,589	-0.06%
2019/11/08	1	68.20	10	68.10	67.10	-9	1,559	-0.58%
2019/11/07	40	68.63	21	69.12	68.10	19	1,528	1.24%
2019/11/06	3	66.97	6	67.58	67.40	-3	1,393	-0.22%
2019/11/05	4	66.95	17	66.87	66.80	-13	1,387	-0.94%
2019/11/04	3	68.27	11	68.24	67.80	-8	1,380	-0.58%
2019/11/01	2	67.30	18.1	67.26	67.70	-16.1	1,353	-1.19%
2019/10/31	27	67.46	32	67.45	66.70	-5	1,298	-0.39%
2019/10/30	20	63.26	13	63.89	66.10	7	1,064	0.66%
2019/10/29	0	0.00	11	59.61	60.10	-11	955	-1.15%
2019/10/23	4	59.00	0	0.00	58.80	4	1,040	0.38%
2019/10/18	2	59.10	19	58.72	59.00	-17	1,067	-1.59%
2019/10/17	1	57.70	0	0.00	57.70	1	1,072	0.09%
2019/10/16	3	57.97	21	58.00	57.90	-18	1,105	-1.63%
2019/10/15	0	0.00	1	58.30	58.10	-1	1,151	-0.09%
2019/10/14	2	58.35	9	58.83	58.20	-7	1,156	-0.61%
2019/10/09	1	58.50	0	0.00	58.50	1	1,157	0.09%
2019/10/08	2	59.20	0	0.00	58.80	2	1,168	0.17%
2019/10/07	0.1	58.70	0.6	58.70	58.70	-0.5	1,177	-0.04%
2019/10/04	2	58.90	0	0.00	58.40	2	1,190	0.17%
2019/10/03	7	58.83	0	0.00	58.70	7	1,202	0.58%
2019/10/02	1	59.00	0	0.00	59.00	1	1,215	0.08%
2019/10/01	4	59.45	2	59.70	59.30	2	1,241	0.16%
2019/09/27	4	59.10	2	59.10	59.60	2	1,297	0.15%
2019/09/26	1.7	59.74	5	60.12	59.70	-3.3	1,316	-0.25%
2019/09/25	0	0.00	11	60.95	60.70	-11	1,358	-0.81%
2019/09/24	8	61.15	2	61.40	61.50	6	1,366	0.44%
2019/09/23	4	60.03	0	0.00	60.00	4	1,366	0.29%
2019/09/20	10	59.00	0	0.00	59.70	10	1,367	0.73%
2019/09/19	0	0.00	11	59.00	59.10	-11	1,358	-0.81%
2019/09/18	18	59.44	24	59.28	58.80	-6	1,372	-0.44%
2019/09/17	8	59.63	1	59.10	59.00	7	1,374	0.51%
2019/09/16	4	60.05	1	60.10	60.10	3	1,370	0.22%
2019/09/12	4	60.50	2	60.50	60.40	2	1,379	0.15%
2019/09/11	4	60.60	0	0.00	60.40	4	1,389	0.29%
2019/09/10	5	61.30	0	0.00	61.10	5	1,398	0.36%
2019/09/06	7	60.99	0	0.00	60.90	7	1,422	0.49%
2019/09/04	9	61.33	0	0.00	61.20	9	1,460	0.62%
2019/09/03	3	61.80	0	0.00	61.40	3	1,459	0.21%
2019/09/02	1	62.00	4	62.01	61.90	-3	1,460	-0.21%
2019/08/30	5	60.84	0	0.00	61.10	5	1,457	0.34%
2019/08/28	13	60.17	0	0.00	60.20	13	1,461	0.89%
2019/08/27	8	60.56	0	0.00	60.20	8	1,456	0.55%
2019/08/26	8	60.76	0	0.00	60.30	8	1,443	0.55%
2019/08/23	26	62.15	0	0.00	62.30	26	1,431	1.82%
2019/08/22	30	62.49	0	0.00	62.70	30	1,423	2.11%
2019/08/21	7	62.50	0	0.00	62.30	7	1,419	0.49%
2019/08/20	5	62.12	3	62.30	62.10	2	1,416	0.14%
2019/08/19	24	62.25	16	62.39	61.70	8	1,405	0.57%
2019/08/16	63	61.88	90	61.44	62.20	-27	1,382	-1.95%
2019/08/15	9	76.82	18	77.18	77.30	-9	1,278	-0.70%
2019/08/14	6	78.47	1	78.80	78.40	5	1,249	0.40%
2019/08/13	5	76.50	2	77.20	76.90	3	1,242	0.24%
2019/08/12	6	77.60	5	77.80	77.20	1	1,251	0.08%
2019/08/08	3	77.87	6	78.23	78.20	-3	1,263	-0.24%
2019/08/07	20	77.83	24	77.50	77.50	-4	1,277	-0.31%
2019/08/06	11	75.35	3	74.67	75.80	8	1,275	0.63%
2019/08/05	3	77.07	5	76.92	76.70	-2	1,286	-0.16%
2019/08/02	1	77.30	10	78.48	77.90	-9	1,280	-0.70%
2019/08/01	2	79.40	3	79.97	79.20	-1	1,273	-0.08%
2019/07/31	1	79.30	6	79.52	79.90	-5	1,270	-0.39%
2019/07/30	4	80.25	8	79.10	78.90	-4	1,275	-0.31%
2019/07/29	9	82.53	7	82.63	82.10	2	1,229	0.16%
2019/07/26	6	83.17	12	83.35	83.30	-6	1,244	-0.48%
2019/07/25	4	82.40	16	82.58	82.70	-12	1,235	-0.97%
2019/07/24	7	82.64	15	82.35	82.70	-8	1,267	-0.63%
2019/07/23	7	82.06	13	82.02	81.70	-6	1,272	-0.47%
2019/07/22	0	0.00	3	83.17	82.30	-3	1,277	-0.23%
2019/07/19	10	81.67	2	82.00	82.30	8	1,275	0.63%
2019/07/18	7	82.90	6	83.50	81.90	1	1,277	0.08%
2019/07/17	2	82.80	15	82.49	82.60	-13	1,261	-1.03%
2019/07/15	0	0.00	1	80.10	80.50	-1	1,272	-0.08%
2019/07/11	2	80.80	0	0.00	80.90	2	1,307	0.15%
2019/07/10	2	81.50	0	0.00	81.60	2	1,327	0.15%
2019/07/09	0	0.00	4	82.33	82.00	-4	1,335	-0.30%
2019/07/08	14	81.54	0	0.00	81.40	14	1,358	1.03%
2019/07/05	5	82.06	8	82.24	82.80	-3	1,407	-0.21%
2019/07/04	14	81.89	6	81.77	82.40	8	1,426	0.56%
2019/07/03	0	0.00	10	80.02	80.20	-10	1,391	-0.72%
2019/07/02	0	0.00	8	79.26	80.00	-8	1,416	-0.56%
2019/07/01	1	77.90	0	0.00	78.10	1	1,433	0.07%
2019/06/28	0	0.00	2	77.30	77.40	-2	1,452	-0.14%
2019/06/26	5	75.84	2	76.20	76.00	3	1,499	0.20%
2019/06/25	5	76.30	3	75.70	75.70	2	1,546	0.13%
2019/06/24	81	77.00	65	77.02	76.80	16	1,599	1.00%
2019/06/21	44	77.46	1	77.50	77.60	43	1,776	2.42%
2019/06/20	55	76.70	54	76.70	76.80	1	1,846	0.05%
2019/06/19	1	77.10	1	76.30	76.00	0	1,989	0.00%
2019/06/18	91	77.03	79	77.04	76.70	12	2,029	0.59%
2019/06/17	68	78.17	74	78.18	77.80	-6	2,131	-0.28%
2019/06/14	92	77.82	77	77.80	77.30	15	2,231	0.67%
2019/06/13	2	77.10	5	77.38	77.40	-3	2,249	-0.13%
2019/06/12	88	76.91	79	76.99	77.30	9	2,334	0.39%
2019/06/10	131	75.19	130	75.19	74.80	1	2,545	0.04%	大買/大賣/
2019/06/05	91	75.41	89	75.41	75.30	2	2,646	0.08%
2019/06/04	1	75.50	1	75.40	75.30	0	2,745	0.00%
2019/06/03	60	75.27	113	75.42	75.40	-53	2,957	-1.79%	大賣/
2019/05/31	2	75.40	0	0.00	75.70	2	3,062	0.07%
2019/05/30	67	74.78	92	74.84	75.00	-25	3,191	-0.78%
2019/05/29	43	74.55	44	74.59	74.40	-1	3,310	-0.03%
2019/05/28	45	74.34	80	74.40	74.00	-35	3,324	-1.05%
2019/05/27	7	74.74	77	74.75	74.40	-70	3,329	-2.10%
2019/05/24	41	75.79	112	75.70	75.20	-71	3,386	-2.10%	大賣/
2019/05/23	6	75.30	0	0.00	75.40	6	3,392	0.18%
2019/05/22	40	78.00	78	78.00	76.80	-38	3,416	-1.11%
2019/05/21	1	75.00	2	76.50	76.50	-1	3,420	-0.03%
2019/05/20	7	74.81	66	74.96	74.90	-59	3,463	-1.70%
2019/05/17	4	75.40	37	76.11	74.10	-33	3,478	-0.95%
2019/05/16	3	75.13	23	76.00	75.90	-20	3,515	-0.57%
2019/05/15	2	77.05	4	77.45	77.20	-2	3,513	-0.06%
2019/05/14	7	72.71	2	72.50	76.00	5	3,539	0.14%
2019/05/13	8	74.80	15	75.73	74.40	-7	3,545	-0.20%
2019/05/10	2	77.60	2	78.70	77.60	0	3,568	0.00%
2019/05/08	2	79.95	14	80.25	80.00	-12	3,592	-0.33%
2019/05/07	2	79.85	2	79.85	79.40	0	3,642	0.00%
2019/05/06	9	79.17	0	0.00	78.80	9	3,668	0.25%
2019/05/03	3	80.23	5	80.60	80.50	-2	3,728	-0.05%
2019/05/02	1	78.70	0	0.00	79.40	1	3,765	0.03%
2019/04/29	6	78.95	1	79.00	79.00	5	3,891	0.13%
2019/04/26	0	0.00	4	79.70	80.10	-4	3,907	-0.10%
2019/04/25	1	79.50	3	79.43	79.40	-2	3,913	-0.05%
2019/04/23	1	80.50	3	80.93	80.30	-2	3,943	-0.05%
2019/04/22	1	79.30	0.3	80.70	80.70	0.7	3,948	0.02%
2019/04/19	1	78.80	0	0.00	78.80	1	3,949	0.03%
2019/04/18	10	80.15	6	80.50	79.20	4	4,004	0.10%
2019/04/17	10	80.39	0	0.00	80.20	10	4,029	0.25%
2019/04/16	4	81.00	4	80.80	80.50	0	4,082	0.00%
2019/04/15	1	81.50	3	82.37	81.50	-2	4,160	-0.05%
2019/04/12	7	81.39	22	80.76	82.00	-15	4,231	-0.35%
2019/04/11	10	80.71	0	0.00	80.50	10	4,288	0.23%
2019/04/10	15	82.73	0	0.00	82.70	15	4,239	0.35%
2019/04/09	7	84.03	12	84.73	83.70	-5	4,220	-0.12%
2019/04/08	11	84.64	4	84.50	84.20	7	4,205	0.17%
2019/04/03	6	85.60	10	85.51	85.40	-4	4,162	-0.10%
2019/04/02	8	83.81	14	84.75	83.40	-6	4,100	-0.15%
2019/04/01	3	84.27	9	84.13	83.70	-6	4,091	-0.15%
2019/03/29	6	83.75	6	84.17	83.20	0	4,068	0.00%
2019/03/28	5	84.54	7	84.61	83.60	-2	4,060	-0.05%
2019/03/27	20	85.17	61	85.96	85.00	-41	4,029	-1.02%
2019/03/26	24	86.22	10.6	85.61	84.40	13.4	3,986	0.34%
2019/03/25	50	88.39	9	88.52	88.20	41	3,822	1.07%
2019/03/22	17	89.91	72	89.63	90.60	-55	3,756	-1.46%
2019/03/21	29	88.16	13	88.10	87.40	16	3,612	0.44%
2019/03/20	24	85.89	50	86.70	87.60	-26	3,573	-0.73%
2019/03/19	43	89.33	6	89.35	86.50	37	3,484	1.06%
2019/03/18	10	92.23	6	92.40	91.80	4	3,465	0.12%
2019/03/15	36	92.72	18	93.49	93.00	18	3,458	0.52%
2019/03/14	19	92.34	48	92.77	93.60	-29	3,398	-0.85%
2019/03/13	13	89.47	32	89.28	89.70	-19	3,285	-0.58%
2019/03/12	34	87.09	10	87.59	86.80	24	3,232	0.74%
2019/03/11	19	87.54	2	87.75	87.60	17	3,250	0.52%
2019/03/08	7	88.04	22	88.54	89.00	-15	3,233	-0.46%
2019/03/07	54	88.19	27	89.23	87.10	27	3,171	0.85%
2019/03/06	20	86.70	14	86.81	86.30	6	3,003	0.20%
2019/03/05	7	84.76	33	84.89	85.20	-26	2,979	-0.87%
2019/03/04	24	82.73	60	82.66	83.50	-36	2,870	-1.25%
2019/02/27	16	78.10	0	0.00	78.40	16	2,779	0.58%
2019/02/26	10	79.01	106	78.93	78.70	-96	2,800	-3.43%	大賣/
2019/02/25	64	78.69	4	78.70	78.70	60	2,848	2.11%
2019/02/22	8	81.00	5	81.72	81.00	3	2,886	0.10%
2019/02/21	17	81.79	22	81.80	82.00	-5	2,903	-0.17%
2019/02/20	13	81.02	0	0.00	80.80	13	2,931	0.44%
2019/02/19	1	81.30	16	81.86	81.30	-15	2,966	-0.51%
2019/02/18	12	80.94	4	81.30	81.00	8	3,124	0.26%
2019/02/15	14	80.33	0.5	80.10	80.10	13.5	3,209	0.42%
2019/02/14	0	0.00	20	82.60	83.10	-20	3,176	-0.63%
2019/02/13	11	83.12	21	83.16	82.70	-10	3,170	-0.32%
2019/02/12	6	81.77	13	81.98	81.50	-7	3,178	-0.22%
2019/02/11	0	0.00	12	82.63	82.00	-12	3,173	-0.38%
2019/01/30	2	81.00	5	81.32	81.00	-3	3,143	-0.10%
2019/01/29	5	81.24	0	0.00	81.50	5	3,155	0.16%
2019/01/28	2	80.80	12	81.74	81.40	-10	3,161	-0.32%
2019/01/25	0	0.00	4	79.85	79.70	-4	3,169	-0.13%
2019/01/24	8	80.46	13	80.29	80.10	-5	3,216	-0.16%
2019/01/23	0	0.00	15	78.53	79.50	-15	3,185	-0.47%
2019/01/22	17	78.42	16	79.75	77.10	1	3,142	0.03%
2019/01/21	1	76.10	30.1	77.38	77.80	-29.1	3,050	-0.95%
2019/01/17	0	0.00	2	74.95	75.00	-2	3,064	-0.07%
2019/01/16	1	75.00	5	75.46	75.00	-4	3,105	-0.13%
2019/01/15	6	74.95	11	75.68	75.00	-5	3,095	-0.16%
2019/01/14	0	0.00	2	75.65	75.30	-2	3,106	-0.06%
2019/01/11	10	75.13	2	74.95	74.70	8	3,110	0.26%
2019/01/10	13	76.84	15	76.97	76.10	-2	3,105	-0.06%
2019/01/09	8	75.83	3	76.17	75.00	5	3,092	0.16%
2019/01/08	15	75.94	28	76.79	76.00	-13	3,124	-0.42%
2019/01/07	3	75.47	19	76.08	76.50	-16	3,082	-0.52%
2019/01/04	11	72.68	17	72.96	73.20	-6	3,039	-0.20%
2019/01/03	8	70.55	28	71.99	71.60	-20	3,045	-0.66%
2019/01/02	0	0.00	3	69.00	68.80	-3	3,040	-0.10%
2018/12/26	0	0.00	4	66.78	66.50	-4	3,080	-0.13%
2018/12/25	2	67.10	8	67.01	67.00	-6	3,093	-0.19%
2018/12/24	7	68.09	0	0.00	67.90	7	3,105	0.23%
2018/12/22	5	68.68	0	0.00	68.70	5	3,110	0.16%
2018/12/21	1	67.80	6	69.15	69.70	-5	3,133	-0.16%
2018/12/20	2	68.00	1	67.30	67.60	1	3,114	0.03%
2018/12/19	4	68.88	0	0.00	68.80	4	3,108	0.13%
2018/12/18	17	70.22	0	0.00	69.70	17	3,102	0.55%
2018/12/17	1	71.20	1	72.35	71.50	0	3,107	0.00%
2018/12/14	7	71.40	0	0.00	71.40	7	3,144	0.22%
2018/12/13	13	71.96	9	71.98	71.80	4	3,152	0.13%
2018/12/12	5	72.54	13	72.63	72.30	-8	3,172	-0.25%
2018/12/11	43	68.72	28	70.34	71.70	15	3,180	0.47%
2018/12/10	20	71.22	11	72.25	70.80	9	3,139	0.29%
2018/12/07	0	0.00	16	72.61	73.40	-16	3,171	-0.50%
2018/12/06	22	71.78	12	71.96	71.00	10	3,193	0.31%
2018/12/05	31	74.84	3	74.90	74.40	28	3,229	0.87%
2018/12/04	23	76.03	32	76.61	76.00	-9	3,286	-0.27%
2018/12/03	7	74.74	9	75.26	75.20	-2	3,275	-0.06%
2018/11/30	15	74.81	20	75.08	74.70	-5	3,301	-0.15%
2018/11/29	33	74.45	11	75.37	73.60	22	3,283	0.67%
2018/11/28	19	74.85	23	75.46	74.70	-4	3,275	-0.12%
2018/11/27	0	0.00	3	71.50	72.50	-3	3,243	-0.09%
2018/11/26	0	0.00	3	71.73	72.00	-3	3,380	-0.09%
2018/11/23	5	69.74	6	70.53	70.80	-1	3,377	-0.03%
2018/11/22	12	71.59	2	73.00	70.40	10	3,383	0.30%
2018/11/21	13	72.37	7	72.87	72.50	6	3,388	0.18%
2018/11/20	1	70.70	7	70.80	70.80	-6	3,320	-0.18%
2018/11/19	14	71.71	13	71.67	71.50	1	3,335	0.03%
2018/11/16	7	69.70	17	69.79	70.00	-10	3,313	-0.30%
2018/11/15	15	69.27	27	70.46	69.10	-12	3,337	-0.36%
2018/11/14	18	66.09	15	66.66	67.90	3	3,284	0.09%
2018/11/13	17	62.02	0	0.00	62.90	17	3,226	0.53%
2018/11/12	0	0.00	4	63.00	63.00	-4	3,272	-0.12%
2018/11/09	17	62.89	2	63.50	63.50	15	3,300	0.45%
2018/11/08	0	0.00	1	62.30	61.60	-1	3,332	-0.03%
2018/11/07	2	61.35	3	61.27	61.80	-1	3,463	-0.03%
2018/11/06	1	61.90	1	63.20	60.90	0	3,613	0.00%
2018/11/05	2	62.50	8	62.23	62.00	-6	3,648	-0.16%
2018/11/02	9	59.56	27	60.62	62.40	-18	3,754	-0.48%
2018/11/01	10	59.58	10	60.45	60.60	0	3,763	0.00%
2018/10/31	0	0.00	11	58.35	57.20	-11	3,801	-0.29%
2018/10/30	1	54.30	0	0.00	56.30	1	3,847	0.03%
2018/10/29	0	0.00	2	55.55	55.10	-2	3,906	-0.05%
2018/10/26	12	57.14	2	59.55	55.30	10	4,005	0.25%
2018/10/25	26	55.41	7	55.40	55.20	19	4,119	0.46%
2018/10/24	44	56.60	4	57.25	56.20	40	4,172	0.96%
2018/10/23	24	58.74	56	58.90	58.50	-32	4,299	-0.74%
2018/10/22	1	60.00	0	0.00	60.40	1	4,499	0.02%
2018/10/19	39	57.91	6	59.00	58.70	33	4,866	0.68%
2018/10/18	4	59.83	1	61.00	59.90	3	5,150	0.06%
2018/10/17	12	62.28	3	62.40	61.60	9	5,621	0.16%
2018/10/16	30	59.26	27	61.06	61.00	3	5,681	0.05%
2018/10/15	39	59.01	11	59.36	58.30	28	5,754	0.49%
2018/10/12	44	59.24	22.1	59.14	59.80	21.9	5,863	0.37%
2018/10/11	30	58.45	8	59.13	58.20	22	6,062	0.36%
2018/10/09	37	65.53	4	64.45	64.60	33	6,294	0.52%
2018/10/08	2	69.00	11	68.70	68.80	-9	6,475	-0.14%
2018/10/05	8	71.73	3	70.77	70.10	5	6,659	0.08%
2018/10/04	0	0.00	5	72.12	72.20	-5	6,840	-0.07%
2018/09/25	1	74.70	0	0.00	74.70	1	7,293	0.01%
2018/09/20	3	74.80	3	74.67	73.40	0	7,326	0.00%
2018/09/19	0	0.00	0.9	73.40	73.40	-0.9	7,303	-0.01%
2018/09/18	4	73.70	1	73.70	73.40	3	7,336	0.04%
2018/09/17	5	75.30	6	75.95	75.10	-1	7,368	-0.01%
2018/09/14	3	74.40	0	0.00	74.90	3	7,518	0.04%
2018/09/13	11	76.10	12	75.66	75.30	-1	7,530	-0.01%
2018/09/12	2	73.80	18	74.24	74.60	-16	7,499	-0.21%
2018/09/11	3	74.67	8	75.58	75.00	-5	7,505	-0.07%
2018/09/10	45	70.77	30	73.00	70.10	15	7,444	0.20%
2018/09/07	23	74.70	12	75.02	74.80	11	7,371	0.15%
2018/09/06	11	78.00	0	0.00	77.80	11	7,336	0.15%
2018/09/05	10	80.40	0	0.00	80.30	10	7,415	0.13%
2018/09/03	3	80.70	0	0.00	80.20	3	7,434	0.04%
2018/08/31	5	82.96	19	82.88	82.00	-14	7,390	-0.19%
2018/08/30	0	0.00	1	80.10	79.70	-1	7,254	-0.01%
2018/08/29	21	78.84	1	78.80	78.70	20	7,236	0.28%
2018/08/28	1	81.80	11	81.36	79.70	-10	7,222	-0.14%
2018/08/27	14	79.39	0	0.00	79.30	14	7,189	0.19%
2018/08/24	3	78.33	1	79.30	79.40	2	7,259	0.03%
2018/08/23	13	80.86	10	80.00	80.00	3	7,250	0.04%
2018/08/22	37	81.85	0	0.00	81.40	37	7,219	0.51%
2018/08/21	1	80.20	42	80.13	82.50	-41	7,143	-0.57%
2018/08/20	11	75.07	2	76.80	77.30	9	7,002	0.13%
2018/08/17	17	78.06	29	79.99	76.40	-12	6,972	-0.17%
2018/08/16	1	78.00	2	77.90	78.30	-1	6,917	-0.01%
2018/08/15	6	78.40	2	77.90	78.60	4	6,918	0.06%
2018/08/14	21	77.20	9	75.92	77.70	12	6,881	0.17%
2018/08/13	52	79.87	1	81.00	79.50	51	6,751	0.76%
2018/08/10	26	88.49	2	88.40	88.00	24	6,639	0.36%
2018/08/09	54	90.10	14	90.53	90.30	40	6,609	0.61%
2018/08/08	1	94.11	15	94.20	94.80	-14	6,691	-0.21%
2018/08/07	8	94.51	2.6	94.35	93.70	5.4	6,647	0.08%
2018/08/06	1	98.10	14.3	98.70	97.60	-13.3	6,544	-0.20%
2018/08/03	5	96.16	4	96.53	97.10	1	6,478	0.02%
2018/08/02	1	97.90	1	97.00	95.70	0	6,430	0.00%
2018/08/01	13	96.55	29	96.97	96.70	-16	6,341	-0.25%
2018/07/31	1	93.50	12	94.98	93.60	-11	6,234	-0.18%
2018/07/30	41.8	94.84	27	95.11	93.30	14.8	6,161	0.24%
2018/07/27	4	99.15	18	98.51	98.60	-14	6,046	-0.23%
2018/07/26	15	98.50	59	98.75	99.00	-44	5,854	-0.75%
2018/07/25	20	90.57	15	91.18	92.80	5	5,513	0.09%
2018/07/24	39	93.53	82	93.82	91.10	-43	5,344	-0.80%
2018/07/23	6	88.52	1	89.00	88.80	5	4,909	0.10%
2018/07/20	27	89.34	9	89.52	88.70	18	4,937	0.36%
2018/07/19	9	91.82	12	92.25	92.40	-3	4,921	-0.06%
2018/07/18	21	89.80	16.3	91.04	92.50	4.7	5,110	0.09%
2018/07/17	23	91.38	6	90.83	90.40	17	4,912	0.35%
2018/07/16	7	89.86	53.2	89.10	90.70	-46.2	4,614	-1.00%
2018/07/13	4	81.90	4	82.05	82.50	0	4,439	0.00%
2018/07/12	0	0.00	18	79.72	80.20	-18	4,247	-0.42%
2018/07/11	6	76.78	22.6	76.96	78.00	-16.6	4,027	-0.41%
2018/07/10	0	0.00	9	73.33	73.60	-9	3,718	-0.24%
2018/07/09	6	71.32	12	72.76	72.60	-6	3,689	-0.16%
2018/07/06	2	67.60	0	0.00	68.20	2	3,616	0.06%
2018/07/05	24	69.15	1	68.90	68.20	23	3,645	0.63%
2018/07/04	5	70.50	0	0.00	70.80	5	3,702	0.14%
2018/07/02	0	0.00	1	72.70	72.40	-1	3,785	-0.03%
2018/06/28	4	70.73	1	70.50	70.40	3	3,754	0.08%
2018/06/27	4	71.98	4	73.38	71.50	0	3,751	0.00%
2018/06/26	32	72.57	9	72.38	72.50	23	3,753	0.61%
2018/06/25	1	74.50	25	73.75	73.20	-24	3,771	-0.64%
2018/06/22	0	0.00	2	72.15	71.00	-2	3,630	-0.06%
2018/06/21	1	70.60	0	0.00	70.60	1	3,638	0.03%
2018/06/20	7	70.69	1	72.00	69.90	6	3,664	0.16%
2018/06/19	3	70.03	2	69.85	69.40	1	3,768	0.03%
2018/06/15	2	68.70	0	0.00	68.70	2	3,848	0.05%
2018/06/14	2	69.80	1	69.60	69.60	1	3,833	0.03%
2018/06/13	13	73.08	41	73.02	71.00	-28	3,805	-0.74%
2018/06/12	3	71.10	29	70.48	71.10	-26	3,671	-0.71%
2018/06/11	6	67.48	0	0.00	67.20	6	3,598	0.17%
2018/06/08	2	68.75	0	0.00	68.20	2	3,594	0.06%
2018/06/07	2	69.45	0	0.00	68.60	2	3,587	0.06%
2018/06/06	2	69.25	1	70.00	69.50	1	3,567	0.03%
2018/06/05	5	69.48	0	0.00	69.40	5	3,558	0.14%
2018/06/01	8	69.95	16	71.15	69.10	-8	3,511	-0.23%
2018/05/31	0	0.00	2	66.40	68.90	-2	3,411	-0.06%
2018/05/30	2	65.60	1	66.60	65.40	1	3,378	0.03%
2018/05/29	5	65.22	0	0.00	65.40	5	3,367	0.15%
2018/05/28	5	65.08	0	0.00	65.20	5	3,356	0.15%
2018/05/25	10	65.54	0	0.00	65.10	10	3,338	0.30%
2018/05/23	14	66.87	11	65.35	67.70	3	3,296	0.09%
2018/05/22	8	67.25	2	68.00	66.50	6	3,246	0.18%
2018/05/21	6	68.93	0	0.00	68.80	6	3,198	0.19%
2018/05/18	2	70.00	5	69.90	68.90	-3	3,176	-0.09%
2018/05/17	1	69.40	0	0.00	69.20	1	3,123	0.03%
2018/05/16	17	72.52	11	73.36	70.70	6	3,082	0.19%
2018/05/15	0	0.00	4	69.90	69.50	-4	2,856	-0.14%
2018/05/11	3	68.30	1	68.20	67.50	2	2,813	0.07%
2018/05/10	13	69.55	6	70.10	69.30	7	2,782	0.25%
2018/05/09	3	67.70	13	69.59	68.80	-10	2,744	-0.36%
2018/05/08	32	70.43	12	69.97	69.50	20	2,710	0.74%
2018/05/07	3	67.70	0	0.00	67.90	3	2,639	0.11%
2018/05/04	5	66.06	4	66.20	66.00	1	2,606	0.04%
2018/05/03	3	69.27	0	0.00	68.50	3	2,534	0.12%
2018/05/02	20	70.72	2	69.65	69.50	18	2,500	0.72%
2018/04/30	9	70.74	22	71.43	70.70	-13	2,442	-0.53%
2018/04/27	5	65.40	22	68.09	67.40	-17	2,298	-0.74%
2018/04/26	41	68.52	4	68.00	66.10	37	2,227	1.66%
2018/04/25	41	72.61	29	71.69	73.40	12	2,069	0.58%
2018/04/24	68	71.48	42.2	72.32	69.60	25.8	1,943	1.33%
2018/04/23	0	0.00	30.1	69.59	69.80	-30.1	1,611	-1.87%
2018/04/20	4	63.48	10	64.20	63.50	-6	1,550	-0.39%
2018/04/19	14	63.94	28	64.24	64.30	-14	1,529	-0.92%
2018/04/18	1	61.00	10	61.20	60.80	-9	1,432	-0.63%
2018/04/17	7	59.94	9	60.81	59.80	-2	1,410	-0.14%
2018/04/16	0	61.10	10	61.00	61.40	-10	1,391	-0.72%
2018/04/13	0	0.00	10	61.80	60.90	-10	1,374	-0.73%
2018/04/12	6	62.38	12	63.03	62.00	-6	1,353	-0.44%
2018/04/11	10	62.71	17	62.29	63.10	-7	1,324	-0.53%
2018/04/10	5	64.06	15	64.38	63.60	-10	1,269	-0.79%
2018/04/09	12	64.38	12	63.98	63.80	0	1,173	0.00%
2018/04/03	1	62.30	17	62.30	62.70	-16	1,085	-1.47%
2018/04/02	0	0.00	10	61.70	61.20	-10	1,026	-0.97%
2018/03/31	0	0.00	11.1	61.31	61.50	-11.1	1,001	-1.11%
2018/03/30	3	61.60	15	61.80	60.20	-12	971	-1.23%
2018/03/29	10	61.34	11	62.60	61.20	-1	942	-0.11%
2018/03/28	2	62.10	11	62.00	61.50	-9	882	-1.02%
2018/03/27	11	60.44	23	60.78	60.70	-12	795	-1.51%
2018/03/26	0	0.00	11	60.78	60.00	-11	747	-1.47%
2018/03/23	13	57.79	21	57.25	57.70	-8	677	-1.18%
2018/03/22	15	57.85	11	60.49	58.70	4	618	0.65%
2018/03/21	1	56.80	27	56.80	56.90	-26	445	-5.84%
2018/03/19	1	50.90	0	0.00	51.00	1	330	0.30%
2018/03/16	0	0.00	9	50.52	50.50	-9	324	-2.78%
2018/03/15	2	50.85	6	50.60	50.50	-4	318	-1.26%
2018/03/14	3	50.10	11	50.19	50.90	-8	313	-2.55%
2018/03/13	0	0.00	3	49.63	49.95	-3	308	-0.97%
2018/03/12	0	0.00	23	49.87	49.70	-23	302	-7.61%
2018/03/09	0	0.00	13	49.21	49.45	-13	298	-4.35%
2018/03/08	5	48.63	5	48.85	48.55	0	295	0.00%
2018/03/07	2	49.35	0	0.00	49.00	2	290	0.69%
2018/03/06	1	47.80	0	0.00	47.95	1	280	0.36%
2018/03/05	4	47.18	0	0.00	47.10	4	277	1.44%
2018/03/02	1	46.05	0	0.00	46.10	1	274	0.36%
2018/03/01	1	45.45	0	0.00	46.45	1	274	0.36%
2018/02/26	13	45.89	5	45.11	45.25	8	276	2.89%
2018/02/23	11	45.92	6	45.61	45.80	5	276	1.81%
2018/02/12	6	43.25	1	43.20	43.05	5	287	1.74%
2018/02/09	2	41.45	0	0.00	42.25	2	289	0.69%
2018/02/08	14	44.33	0	0.00	44.30	14	282	4.96%
2018/02/07	23	44.34	0	0.00	44.20	23	287	8.01%
2018/02/06	8.6	43.57	3	45.27	43.00	5.6	290	1.92%
2018/02/05	4	47.25	0	0.00	47.20	4	288	1.39%
2018/01/30	2	49.43	0	0.00	49.30	2	350	0.57%
2018/01/29	0	0.00	2.1	49.83	49.50	-2.1	355	-0.59%
2018/01/26	3	49.95	0	0.00	50.10	3	357	0.84%
2018/01/25	6.2	50.10	0	0.00	50.00	6.2	356	1.74%
2018/01/24	3	50.10	0	0.00	50.30	3	356	0.84%
2018/01/23	5	50.30	5.8	50.17	50.00	-0.8	355	-0.21%
2018/01/19	0	0.00	1	50.60	50.40	-1	355	-0.28%
2018/01/18	2	51.70	5	52.28	50.40	-3	349	-0.86%
2018/01/10	2	49.80	0	0.00	49.80	2	321	0.62%
2018/01/09	0	0.00	9	49.83	49.80	-9	322	-2.79%
2018/01/03	0	0.00	1	49.20	49.35	-1	341	-0.29%
2018/01/02	0	0.00	2	48.95	49.00	-2	341	-0.59%