晟德 (4123)-華南永昌-敦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
42.00
漲跌
▼1.05
漲幅
-2.44%
成交量
1,843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:14:30

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

晟德 (4123)籌碼相關－華南永昌-敦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

華南永昌-敦南券商分點個股進出
華南永昌-敦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
2024/04/17	1	42.90	0	0.00	42.95	1	1,683	0.06%
2024/04/12	2	44.30	2	43.80	43.80	0	1,663	0.00%
2024/04/11	2	44.35	0	0.00	44.25	2	1,656	0.12%
2024/04/10	0	0.00	1	45.00	44.75	-1	1,650	-0.06%
2024/04/08	4	43.10	32	43.67	44.35	-28	1,619	-1.73%
2024/04/03	0	0.00	6	43.12	43.10	-6	1,609	-0.37%
2024/04/02	1	43.50	0	0.00	43.50	1	1,615	0.06%
2024/03/28	0	0.00	2	43.78	43.50	-2	1,647	-0.12%
2024/03/27	0	0.00	6	43.53	43.45	-6	1,648	-0.36%
2024/03/26	1	43.45	22	43.61	43.15	-21	1,658	-1.27%
2024/03/25	0	0.00	7	43.70	43.50	-7	1,656	-0.42%
2024/03/22	0	0.00	9	43.15	43.35	-9	1,652	-0.54%
2024/03/20	1	42.50	0	0.00	42.50	1	1,656	0.06%
2024/03/19	0.1	42.70	0	0.00	42.70	0.1	1,644	0.01%
2024/03/18	3	42.45	0	0.00	42.65	3	1,641	0.18%
2024/03/15	0	43.40	0	0.00	42.85	0	1,628	0.00%
2024/03/14	2	43.50	0	0.00	43.75	2	1,593	0.13%
2024/03/13	10	43.47	0	0.00	43.35	10	1,580	0.63%
2024/03/12	3	44.78	0	0.00	44.80	3	1,519	0.20%
2024/03/08	5	45.98	37	45.20	45.15	-32	1,515	-2.11%
2024/03/07	8	46.38	26	46.07	46.40	-18	1,496	-1.20%
2024/03/06	0	0.00	4	46.71	46.40	-4	1,496	-0.27%
2024/03/05	9	46.98	0	0.00	46.80	9	1,495	0.60%
2024/03/04	3	47.08	1	47.50	47.00	2	1,491	0.13%
2024/03/01	2	47.28	1.3	47.34	47.35	0.7	1,489	0.05%
2024/02/29	0	0.00	12	47.83	47.55	-12	1,500	-0.80%
2024/02/27	0	0.00	10	46.30	46.30	-10	1,446	-0.69%
2024/02/20	0	0.00	2	46.93	46.70	-2	1,390	-0.14%
2024/02/19	0	0.00	15.4	47.00	47.30	-15.4	1,391	-1.11%
2024/02/16	1	46.30	0	0.00	46.40	1	1,381	0.07%
2024/01/25	0	0.00	11	47.65	47.60	-11	1,468	-0.75%
2024/01/24	11	47.88	0	0.00	48.35	11	1,421	0.77%
2024/01/22	1	46.55	0	0.00	46.25	1	1,370	0.07%
2024/01/19	1	45.35	0	0.00	45.70	1	1,393	0.07%
2024/01/17	4	45.50	0	0.00	45.20	4	1,391	0.29%
2024/01/16	0	0.00	11	46.43	46.65	-11	1,365	-0.81%
2024/01/12	2	44.50	7	44.94	44.90	-5	1,293	-0.39%
2024/01/10	0.1	43.80	0	0.00	43.25	0.1	1,309	0.01%
2024/01/09	1	43.90	0	0.00	43.55	1	1,316	0.08%
2023/12/27	0	44.60	0	0.00	44.60	0	1,318	0.00%
2023/12/22	0.1	44.55	0	0.00	44.30	0.1	1,292	0.01%
2023/12/19	1	44.85	0	0.00	44.80	1	1,282	0.08%
2023/12/18	14	45.06	0	0.00	44.90	14	1,284	1.09%
2023/12/08	0	0.00	7	46.50	46.50	-7	1,299	-0.54%
2023/12/07	0	0.00	7.2	46.79	46.45	-7.2	1,303	-0.55%
2023/12/06	0	0.00	11	46.52	46.50	-11	1,306	-0.84%
2023/12/01	0	0.00	7	46.11	46.05	-7	1,370	-0.51%
2023/11/28	1	44.85	0	0.00	45.40	1	1,358	0.07%
2023/11/14	1.1	42.13	0	0.00	42.30	1.1	1,456	0.08%
2023/11/13	0.2	42.50	0	0.00	42.35	0.2	1,475	0.01%
2023/11/10	0	0.00	1	45.25	45.25	-1	1,433	-0.07%
2023/11/03	0	0.00	1	45.25	45.25	-1	1,755	-0.06%
2023/11/01	0	0.00	0.4	45.40	45.05	-0.4	1,819	-0.02%
2023/10/30	2	46.80	0	0.00	46.50	2	1,900	0.11%
2023/10/27	0.9	46.90	0	0.00	46.90	0.9	1,899	0.05%
2023/10/26	0	0.00	7	45.65	45.65	-7	1,929	-0.36%
2023/10/25	1	46.35	5	46.10	46.10	-4	2,052	-0.19%
2023/10/18	1.6	44.55	0	0.00	44.40	1.6	2,981	0.05%
2023/10/17	0	0.00	5	45.45	45.45	-5	3,881	-0.13%
2023/10/13	0	0.00	5	45.50	45.50	-5	4,890	-0.10%
2023/10/05	0	0.00	20	45.15	45.20	-20	5,301	-0.38%
2023/09/21	0.2	45.80	0	0.00	45.50	0.2	6,071	0.00%
2023/09/20	1	45.75	0	0.00	45.75	1	6,132	0.02%
2023/09/15	1	46.50	0	0.00	46.30	1	6,255	0.02%
2023/09/11	2	46.05	0	0.00	46.20	2	6,319	0.03%
2023/09/08	3	45.93	0	0.00	46.25	3	6,346	0.05%
2023/08/31	14	51.00	0	0.00	51.40	14	7,055	0.20%
2023/08/25	0	49.70	0	0.00	50.60	0	7,109	0.00%
2023/08/24	2	49.75	0	0.00	49.80	2	7,096	0.03%
2023/08/23	1	50.20	0	0.00	50.20	1	7,078	0.01%
2023/08/21	0	0.00	20	51.00	50.60	-20	7,071	-0.28%
2023/08/17	0	0.00	30.6	50.71	51.00	-30.6	7,098	-0.43%
2023/08/16	1	50.90	0	0.00	50.70	1	7,078	0.01%
2023/08/15	0.1	51.40	0	0.00	51.80	0.1	7,067	0.00%
2023/08/14	5.2	52.12	4	52.00	52.00	1.2	7,037	0.02%
2023/08/11	0	0.00	2	58.40	57.70	-2	6,868	-0.03%
2023/08/10	6	57.58	0	0.00	57.50	6	6,945	0.09%
2023/08/09	1	59.40	0	0.00	59.30	1	7,020	0.01%
2023/08/08	0	0.00	7	60.27	60.00	-7	7,103	-0.10%
2023/08/04	3	58.10	0	0.00	58.80	3	7,128	0.04%
2023/08/02	1	59.10	0	0.00	59.10	1	7,135	0.01%
2023/08/01	2	60.50	0	0.00	59.80	2	7,140	0.03%
2023/07/31	1	59.70	20	59.84	59.50	-19	7,232	-0.26%
2023/07/28	9	60.69	0	0.00	60.30	9	7,232	0.12%
2023/07/27	0	0.00	10	62.00	61.80	-10	7,137	-0.14%
2023/07/26	36	62.45	2	63.65	61.80	34	7,080	0.48%
2023/07/25	9	62.86	24	62.35	63.40	-15	6,969	-0.22%
2023/07/24	33	62.61	0	0.00	61.80	33	6,873	0.48%
2023/07/21	43	63.83	33	64.14	62.40	10	6,799	0.15%
2023/07/20	17	64.76	11	63.97	63.30	6	6,578	0.09%
2023/07/19	18	63.24	44	65.14	65.20	-26	5,805	-0.45%
2023/07/18	5	58.80	0	0.00	59.30	5	5,037	0.10%
2023/07/17	11	59.51	10.6	59.26	59.20	0.4	5,101	0.01%
2023/07/12	1	55.10	0	0.00	55.10	1	4,858	0.02%
2023/07/10	6	56.53	6	55.73	55.80	0	4,878	0.00%
2023/07/05	0	0.00	7	56.51	56.60	-7	4,533	-0.15%
2023/07/03	0	0.00	2	54.80	55.00	-2	4,378	-0.05%
2023/06/29	0.5	55.00	1	55.50	55.10	-0.5	4,285	-0.01%
2023/06/28	0	0.00	2	53.95	54.50	-2	4,205	-0.05%
2023/06/27	0	0.00	6	54.68	54.70	-6	4,142	-0.14%
2023/06/16	0.1	52.80	1	53.00	53.00	-0.9	3,998	-0.02%
2023/06/14	2	53.00	0	0.00	53.10	2	3,951	0.05%
2023/06/13	1	54.00	0	0.00	54.10	1	3,929	0.03%
2023/06/12	0.5	54.00	11	55.03	54.00	-10.5	3,891	-0.27%
2023/06/09	0	0.00	1	55.60	55.50	-1	3,805	-0.03%
2023/06/08	4.5	55.14	11.5	55.60	55.50	-7	3,726	-0.19%
2023/06/07	0	0.00	31.5	55.00	54.90	-31.5	3,511	-0.90%
2023/06/06	13	53.20	13	52.70	52.70	0	3,277	0.00%
2023/05/25	1	50.80	0	0.00	50.60	1	2,996	0.03%
2023/05/24	0	0.00	1	51.10	51.30	-1	2,984	-0.03%
2023/05/23	1	51.20	0	0.00	51.20	1	2,968	0.03%
2023/05/19	1	49.60	0	0.00	49.70	1	2,925	0.03%
2023/05/17	1	50.30	0.1	50.80	50.30	0.9	2,870	0.03%
2023/05/15	8	48.83	7	49.06	49.05	1	2,725	0.04%
2023/05/12	0	0.00	1	49.60	52.00	-1	2,581	-0.04%
2023/05/11	1.1	49.40	0	0.00	49.05	1.1	2,480	0.04%
2023/05/05	0	0.00	2	53.45	52.40	-2	2,277	-0.09%
2023/04/26	0	0.00	10	52.10	52.10	-10	1,860	-0.54%
2023/04/25	2	51.70	2	51.25	51.20	0	1,751	0.00%
2023/04/24	1	51.80	6	52.02	52.00	-5	1,649	-0.30%
2023/04/20	8	51.44	8	51.29	50.10	0	1,408	0.00%
2023/04/19	51	49.92	10	50.06	50.40	41	1,181	3.47%
2023/04/18	0	0.00	1	48.40	48.05	-1	1,054	-0.09%
2023/04/17	0	0.00	2	48.40	48.25	-2	1,035	-0.19%
2023/04/13	1	48.20	45.4	48.20	48.30	-44.4	993	-4.47%
2023/04/11	1	46.75	0	0.00	46.75	1	930	0.11%
2023/04/10	21	46.96	0	0.00	47.00	21	949	2.21%
2023/04/07	0	0.00	18	47.43	47.35	-18	1,014	-1.77%
2023/03/31	44	46.12	0	0.00	46.15	44	1,154	3.81%
2023/03/30	0	0.00	38	46.53	46.35	-38	1,149	-3.31%
2023/03/29	0	0.00	10	46.00	45.85	-10	1,130	-0.88%
2023/03/27	10	46.00	60	46.22	46.00	-50	1,178	-4.24%
2023/03/24	0	0.00	60.2	45.97	46.25	-60.2	1,183	-5.09%
2023/03/23	0	0.00	61.1	45.56	45.75	-61.1	1,184	-5.16%
2023/03/22	0.1	45.00	30	45.05	44.95	-29.9	1,188	-2.52%
2023/03/21	0	0.00	40	45.33	45.00	-40	1,237	-3.23%
2023/03/13	1	46.30	0	0.00	46.50	1	1,354	0.07%
2023/03/10	0.2	47.20	0	0.00	46.95	0.2	1,354	0.01%
2023/03/09	0	0.00	21.1	47.55	47.55	-21.1	1,368	-1.54%
2023/03/06	5	48.10	11	48.15	48.10	-6	1,352	-0.44%
2023/03/03	1	48.15	1	48.10	48.05	0	1,346	0.00%
2023/02/13	0	0.00	33	48.08	48.45	-33	1,410	-2.34%
2023/02/10	0	0.00	3	48.52	47.90	-3	1,407	-0.21%
2023/02/08	0	0.00	5	48.60	48.55	-5	1,387	-0.36%
2023/02/03	0	0.00	5	48.45	48.40	-5	1,363	-0.37%
2023/01/17	1	46.00	0	0.00	46.00	1	1,329	0.08%
2023/01/10	1	46.05	0	0.00	46.05	1	1,338	0.07%
2022/12/30	1	47.10	0	0.00	47.30	1	1,349	0.07%
2022/12/27	1	48.70	0	0.00	48.80	1	1,332	0.08%
2022/12/26	0	0.00	1	49.20	49.80	-1	1,264	-0.08%
2022/12/20	3	46.72	0	0.00	46.15	3	1,127	0.27%
2022/12/16	0	0.00	5	47.60	47.60	-5	1,109	-0.45%
2022/12/15	1	47.50	0	0.00	47.25	1	1,106	0.09%
2022/12/14	2	47.55	0	0.00	47.75	2	1,117	0.18%
2022/12/13	0	0.00	1	49.00	48.30	-1	1,100	-0.09%
2022/12/08	0	0.00	10	47.15	47.20	-10	1,046	-0.96%
2022/12/07	0	0.00	2	47.68	47.35	-2	1,031	-0.19%
2022/12/06	1	46.25	11	46.00	45.00	-10	958	-1.04%
2022/12/05	0	0.00	32	45.81	46.25	-32	962	-3.33%
2022/12/02	0	0.00	20	45.63	45.65	-20	1,002	-2.00%
2022/12/01	1	45.85	0	0.00	46.10	1	1,045	0.10%
2022/11/29	1	43.35	0	0.00	43.90	1	1,066	0.09%
2022/11/28	1	43.55	0	0.00	43.70	1	1,084	0.09%
2022/11/24	1	43.75	0	0.00	43.95	1	1,159	0.09%
2022/11/23	1	43.55	0	0.00	44.35	1	1,174	0.09%
2022/11/15	4	43.49	0	0.00	43.35	4	1,210	0.33%
2022/11/14	9	42.65	0	0.00	43.35	9	1,217	0.74%
2022/11/11	21	43.84	0	0.00	43.50	21	1,197	1.75%
2022/11/10	5	45.19	0	0.00	44.95	5	1,156	0.43%
2022/11/09	3	44.85	0	0.00	44.95	3	1,161	0.26%
2022/11/07	1.1	43.89	0	0.00	44.20	1.1	1,180	0.09%
2022/10/26	0	0.00	0.1	43.65	43.05	-0.1	1,213	-0.01%
2022/10/25	1	43.85	0	0.00	43.35	1	1,208	0.08%
2022/10/24	2	44.35	0	0.00	44.30	2	1,210	0.17%
2022/10/21	4	44.51	0	0.00	44.40	4	1,223	0.33%
2022/10/20	1	44.30	0	0.00	44.85	1	1,229	0.08%
2022/10/19	84	46.28	3	45.36	45.35	81	1,239	6.53%
2022/10/18	8	46.08	0	0.00	46.25	8	1,270	0.63%
2022/10/17	31	44.85	0	0.00	45.70	31	1,270	2.44%
2022/10/14	0	45.95	0	0.00	45.75	0	1,269	0.00%
2022/10/12	1	46.80	0	0.00	46.75	1	1,260	0.08%
2022/10/11	7	46.24	1	46.00	46.45	6	1,258	0.48%
2022/10/04	1	46.25	0	0.00	46.25	1	1,257	0.08%
2022/10/03	2	46.00	0	0.00	45.90	2	1,251	0.16%
2022/09/29	0.2	45.60	0	0.00	45.60	0.2	1,239	0.02%
2022/09/28	0	0.00	14	45.10	45.35	-14	1,237	-1.13%
2022/09/27	0	0.00	6	47.10	47.10	-6	1,226	-0.49%
2022/09/26	1.2	46.08	6	46.80	46.40	-4.8	1,230	-0.39%
2022/09/23	2	48.60	0	0.00	48.35	2	1,226	0.16%
2022/09/21	1.2	50.08	0	0.00	49.35	1.2	1,278	0.09%
2022/09/16	5	51.30	0	0.00	51.30	5	1,293	0.39%
2022/09/12	2	52.00	0	0.00	51.90	2	1,305	0.15%
2022/09/08	1.2	51.33	0	0.00	52.20	1.2	1,287	0.09%
2022/09/07	3	60.57	11	60.81	60.60	-8	1,246	-0.64%
2022/09/06	10	60.71	3	61.07	60.80	7	1,199	0.58%
2022/09/05	9	62.60	1	63.30	62.20	8	1,181	0.68%
2022/09/02	9	63.20	0	0.00	62.80	9	1,166	0.77%
2022/09/01	14	62.67	5	62.70	62.60	9	1,157	0.78%
2022/08/31	0	0.00	7	63.04	62.90	-7	1,144	-0.61%
2022/08/30	8	62.80	2	62.90	62.80	6	1,088	0.55%
2022/08/29	9	62.40	7	62.16	62.00	2	1,066	0.19%
2022/08/26	10	61.90	2	62.25	61.70	8	1,042	0.77%
2022/08/24	9	61.70	2	62.00	61.90	7	1,032	0.68%
2022/08/22	10	61.80	3	61.77	61.50	7	1,017	0.69%
2022/08/19	18	60.91	0	0.00	61.10	18	1,003	1.79%
2022/08/18	15	60.60	0	0.00	60.50	15	991	1.51%
2022/08/15	0	0.00	2	60.40	60.30	-2	975	-0.21%
2022/08/12	20	59.00	1	59.10	59.40	19	957	1.98%
2022/08/10	50	58.04	0	0.00	58.10	50	944	5.30%
2022/08/09	16	57.81	0	0.00	58.00	16	937	1.71%
2022/08/05	0	0.00	5	57.60	57.60	-5	956	-0.52%
2022/08/04	1	57.00	0	0.00	57.00	1	973	0.10%
2022/07/27	50	59.20	0	0.00	58.90	50	985	5.07%
2022/07/26	50	59.41	5	59.50	59.50	45	982	4.58%
2022/07/21	0.1	57.60	0	0.00	58.10	0.1	963	0.01%
2022/07/12	0.1	57.50	0	0.00	57.10	0.1	1,343	0.01%
2022/07/11	0	0.00	8	58.30	58.30	-8	1,347	-0.59%
2022/07/08	2	58.10	0	0.00	58.00	2	1,354	0.15%
2022/07/06	6	58.00	5	57.20	57.20	1	1,360	0.07%
2022/07/04	5	57.40	0	0.00	57.40	5	1,359	0.37%
2022/06/30	8	60.34	1	59.80	60.20	7	1,344	0.52%
2022/06/29	15	61.29	19	61.86	62.00	-4	1,318	-0.30%
2022/06/27	0	0.00	5	61.00	60.80	-5	1,298	-0.39%
2022/06/24	6	59.87	2	59.20	60.50	4	1,306	0.31%
2022/06/23	0	0.00	5	58.50	58.50	-5	1,288	-0.39%
2022/06/21	28	59.28	0	0.00	59.60	28	1,314	2.13%
2022/06/16	0	0.00	8	59.81	59.50	-8	1,367	-0.59%
2022/06/10	0	0.00	1	60.90	60.80	-1	1,343	-0.07%
2022/06/09	0	0.00	1	60.60	60.50	-1	1,336	-0.07%
2022/06/08	0	0.00	1	60.40	60.10	-1	1,330	-0.08%
2022/06/07	0	0.00	1	60.00	60.10	-1	1,327	-0.08%
2022/06/02	2	59.55	0	0.00	59.50	2	1,357	0.15%
2022/06/01	0	0.00	13	60.62	60.20	-13	1,369	-0.95%
2022/05/30	10	59.30	0	0.00	59.40	10	1,357	0.74%
2022/05/26	13	58.79	0	0.00	58.70	13	1,365	0.95%
2022/05/25	0	0.00	5	58.50	58.50	-5	1,367	-0.37%
2022/05/24	20	58.43	0	0.00	58.30	20	1,381	1.45%
2022/05/16	1	58.50	0	0.00	58.50	1	1,452	0.07%
2022/05/12	1	58.70	0	0.00	58.30	1	1,433	0.07%
2022/05/11	15	60.00	0	0.00	59.90	15	1,421	1.06%
2022/05/06	10	61.36	0	0.00	61.00	10	1,425	0.70%
2022/05/05	2	61.85	0	0.00	61.70	2	1,442	0.14%
2022/04/29	0	0.00	9	62.70	63.30	-9	1,433	-0.63%
2022/04/27	35	62.47	0	0.00	62.70	35	1,438	2.43%
2022/04/26	5	63.40	0	0.00	63.40	5	1,409	0.35%
2022/04/25	19	64.07	0	0.00	63.60	19	1,392	1.36%
2022/04/22	5	65.80	0	0.00	65.70	5	1,352	0.37%
2022/04/21	8	66.20	0	0.00	66.20	8	1,327	0.60%
2022/04/20	5	63.70	20	64.38	64.80	-15	1,270	-1.18%
2022/04/19	7	64.24	3	64.20	64.40	4	1,257	0.32%
2022/04/18	2	66.50	46	66.56	65.80	-44	1,217	-3.61%
2022/04/14	9	62.90	0	0.00	62.90	9	1,040	0.86%
2022/04/13	8	62.50	3	62.47	62.20	5	1,037	0.48%
2022/04/12	11	62.26	24	62.20	62.30	-13	1,042	-1.25%
2022/04/11	9	63.50	5	62.60	62.60	4	1,037	0.39%
2022/04/08	9	62.60	1	63.00	63.00	8	1,035	0.77%
2022/04/07	10	63.39	5	62.30	62.30	5	1,033	0.48%
2022/04/06	0	0.00	1	63.10	63.40	-1	1,029	-0.10%
2022/04/01	50	62.58	10	62.40	62.40	40	1,021	3.92%
2022/03/31	0	0.00	10	62.66	62.60	-10	1,019	-0.98%
2022/03/30	10	63.70	10	62.80	62.80	0	1,045	0.00%
2022/03/29	10	62.90	4	63.58	63.50	6	1,053	0.57%
2022/03/28	9	62.20	0	0.00	62.80	9	1,038	0.87%
2022/03/25	9	63.13	0	0.00	62.40	9	1,028	0.88%
2022/03/24	10	62.00	2	62.55	62.70	8	1,018	0.79%
2022/03/23	9	61.90	0	0.00	62.20	9	997	0.90%
2022/03/22	10	60.00	0.2	59.90	60.50	9.8	934	1.05%
2022/03/21	9	60.10	7	60.20	60.40	2	939	0.21%
2022/03/18	9	59.20	0	0.00	59.00	9	942	0.95%
2022/03/17	5	58.50	0	0.00	58.70	5	939	0.53%
2022/03/16	13	57.80	0	0.00	57.70	13	939	1.38%
2022/03/14	8	58.90	0	0.00	58.50	8	953	0.84%
2022/03/11	9	57.80	0	0.00	58.10	9	958	0.94%
2022/03/10	9	57.80	0	0.00	58.10	9	963	0.93%
2022/03/09	10	56.40	5	57.02	57.00	5	967	0.52%
2022/03/08	2.2	56.08	5	55.70	55.70	-2.8	983	-0.28%
2022/03/07	11	57.39	0	0.00	57.10	11	977	1.13%
2022/03/04	4	59.30	1	59.30	59.10	3	968	0.31%
2022/03/03	9	59.70	0	0.00	59.60	9	987	0.91%
2022/03/02	9	59.47	0	0.00	59.30	9	1,003	0.90%
2022/03/01	10	58.98	0	0.00	59.30	10	1,004	1.00%
2022/02/25	9	58.86	0	0.00	58.80	9	1,000	0.90%
2022/02/24	10	59.56	0	0.00	58.70	10	1,008	0.99%
2022/02/23	9	60.10	0	0.00	60.10	9	1,005	0.90%
2022/02/22	9	59.80	0	0.00	60.00	9	1,019	0.88%
2022/02/21	9	61.47	0	0.00	61.30	9	1,012	0.89%
2022/02/18	9	60.30	0	0.00	60.40	9	991	0.91%
2022/02/17	9	60.70	0	0.00	60.60	9	999	0.90%
2022/02/16	9	60.40	0	0.00	61.00	9	1,031	0.87%
2022/02/15	11	60.74	0	0.00	60.10	11	1,058	1.04%
2022/02/14	5	60.02	0	0.00	60.20	5	1,074	0.47%
2022/02/10	9	60.94	0	0.00	61.10	9	1,107	0.81%
2022/02/09	9	60.80	0	0.00	61.10	9	1,117	0.81%
2022/02/08	6	60.00	0	0.00	60.80	6	1,139	0.53%
2022/02/07	9	58.90	0	0.00	59.70	9	1,149	0.78%
2022/01/26	11	57.29	10	57.60	57.60	1	1,176	0.08%
2022/01/25	9	57.10	0	0.00	57.10	9	1,224	0.74%
2022/01/24	9	57.10	0	0.00	57.00	9	1,278	0.70%
2022/01/21	0	0.00	6	57.95	58.00	-6	1,432	-0.42%
2022/01/20	8	58.10	8	58.10	58.10	0	1,431	0.00%
2022/01/19	9	58.80	10	58.70	58.50	-1	1,436	-0.07%
2022/01/18	8	59.60	0	0.00	59.10	8	1,437	0.56%
2022/01/17	10	59.20	10	59.30	59.30	0	1,442	0.00%
2022/01/14	8	58.30	5	58.40	58.40	3	1,445	0.21%
2022/01/13	10	59.10	0	0.00	59.10	10	1,448	0.69%
2022/01/12	9.1	58.60	0	0.00	58.70	9.1	1,462	0.62%
2022/01/11	10	59.34	0	0.00	59.10	10	1,459	0.69%
2022/01/10	7	59.29	0	0.00	59.50	7	1,476	0.47%
2022/01/07	13	59.66	0	0.00	59.50	13	1,501	0.87%
2022/01/06	9	59.90	0	0.00	60.00	9	1,499	0.60%
2022/01/05	12	60.04	0	0.00	59.90	12	1,506	0.80%
2022/01/04	9	60.30	0	0.00	60.10	9	1,502	0.60%
2022/01/03	5	60.30	0	0.00	60.20	5	1,502	0.33%
2021/12/30	7	60.73	5	60.50	60.50	2	1,508	0.13%
2021/12/29	5	60.60	0	0.00	60.40	5	1,519	0.33%
2021/12/28	1	61.00	1	60.90	61.00	0	1,531	0.00%
2021/12/24	0	0.00	20	61.50	61.00	-20	1,546	-1.29%
2021/12/23	0	0.00	7	62.50	62.60	-7	1,519	-0.46%
2021/12/14	5	61.30	0	0.00	61.30	5	1,524	0.33%
2021/12/13	17	61.97	0	0.00	61.90	17	1,528	1.11%
2021/12/10	12	62.03	0	0.00	61.90	12	1,536	0.78%
2021/12/08	14	62.19	1	62.10	61.80	13	1,633	0.80%
2021/12/06	5	62.50	5	62.10	62.10	0	1,678	0.00%
2021/12/03	15	61.83	0	0.00	62.10	15	1,721	0.87%
2021/12/02	22	62.55	0	0.00	61.70	22	1,766	1.25%
2021/12/01	6	61.10	0	0.00	61.10	6	1,793	0.33%
2021/11/29	9	61.10	0	0.00	61.10	9	1,903	0.47%
2021/11/26	20	62.48	0	0.00	62.30	20	1,916	1.04%
2021/11/25	7	61.94	0	0.00	62.00	7	1,910	0.37%
2021/11/24	20	62.00	0	0.00	62.20	20	1,921	1.04%
2021/11/22	10	62.35	0	0.00	62.30	10	1,931	0.52%
2021/11/19	1	62.30	0	0.00	62.30	1	1,924	0.05%
2021/11/18	2	62.70	0	0.00	63.50	2	1,917	0.10%
2021/11/16	5	62.74	0	0.00	62.70	5	1,923	0.26%
2021/11/15	3	62.60	2	62.05	62.60	1	1,931	0.05%
2021/11/11	0.1	64.20	0	0.00	64.20	0.1	1,889	0.00%
2021/11/10	0	64.40	0.2	64.30	64.50	-0.2	1,975	-0.01%
2021/11/09	1	65.20	0	0.00	64.20	1	1,971	0.05%
2021/11/05	1	65.40	1	66.30	65.40	0	1,983	0.00%
2021/11/02	7	65.14	11.7	65.64	65.50	-4.7	1,956	-0.24%
2021/11/01	1	65.30	12	65.52	65.30	-11	1,930	-0.57%
2021/10/29	10	66.20	2	66.85	66.50	8	1,919	0.42%
2021/10/20	1	59.41	0	0.00	59.40	1	1,992	0.05%
2021/10/13	0.2	56.00	0	0.00	55.70	0.2	2,034	0.01%
2021/10/05	3	56.43	1	57.70	57.70	2	2,115	0.09%
2021/10/04	1.1	57.45	0	0.00	57.20	1.1	2,120	0.05%
2021/10/01	1.2	59.83	0	0.00	59.40	1.2	2,110	0.06%
2021/09/29	1	60.60	1	60.70	60.70	0	2,104	0.00%
2021/09/23	0	0.00	2	62.00	61.80	-2	2,166	-0.09%
2021/09/22	2	61.00	0	0.00	61.10	2	2,179	0.09%
2021/09/16	2	62.55	0	0.00	62.50	2	2,184	0.09%
2021/09/15	3	63.67	0	0.00	63.40	3	2,172	0.14%
2021/09/13	7	64.41	0	0.00	64.80	7	2,168	0.32%
2021/09/10	1	71.00	1	71.60	71.60	0	2,159	0.00%
2021/09/09	1	71.10	0	0.00	71.10	1	2,118	0.05%
2021/09/08	5	72.20	0.1	71.80	71.70	4.9	2,105	0.23%
2021/09/07	10	71.65	9	72.80	73.00	1	2,105	0.05%
2021/09/06	15	71.89	0	0.00	71.10	15	2,104	0.71%
2021/09/03	28	73.00	19	73.05	73.00	9	2,136	0.42%
2021/09/02	5	72.80	17	72.73	72.50	-12	2,150	-0.56%
2021/09/01	259	71.48	0	0.00	71.50	259	2,102	12.32%	大買/鉅額交易
2021/08/31	10	71.03	12	71.10	71.00	-2	2,162	-0.09%
2021/08/30	10	70.36	2	70.40	70.40	8	2,211	0.36%
2021/08/27	10	70.40	0	0.00	69.80	10	2,328	0.43%
2021/08/26	8	69.00	7	69.60	70.00	1	2,569	0.04%
2021/08/25	9	68.82	2.1	68.90	69.00	7	2,724	0.26%
2021/08/23	8	67.90	0	0.00	68.00	8	2,785	0.29%
2021/08/20	14	67.71	0	0.00	67.30	14	2,841	0.49%
2021/08/19	17	68.59	5	67.50	67.50	12	2,879	0.42%
2021/08/18	2	67.75	1	68.70	69.00	1	2,896	0.03%
2021/08/17	2	68.00	0	0.00	68.00	2	2,964	0.07%
2021/08/16	0	0.00	1	68.10	68.90	-1	3,071	-0.03%
2021/08/13	5	70.50	15	70.20	69.40	-10	3,210	-0.31%
2021/08/12	10	68.25	5	68.50	68.50	5	3,172	0.16%
2021/08/11	2	68.85	0.2	67.90	68.50	1.8	3,241	0.06%
2021/08/10	25	69.64	0	0.00	69.30	25	3,262	0.77%
2021/08/09	20	71.27	0	0.00	70.60	20	3,322	0.60%
2021/08/06	12	70.85	10	71.00	70.90	2	3,325	0.06%
2021/08/04	25	71.32	12	71.38	71.30	13	3,534	0.37%
2021/08/03	21.1	70.87	13	71.97	70.90	8.1	3,530	0.23%
2021/08/02	20	71.45	26	71.70	71.70	-6	3,501	-0.17%
2021/07/30	12	70.36	1	71.00	70.20	11	3,434	0.32%
2021/07/29	10	69.11	5	68.88	70.20	5	3,366	0.15%
2021/07/28	19	68.39	0	0.00	67.90	19	3,334	0.57%
2021/07/27	11	69.24	0	0.00	68.60	11	3,358	0.33%
2021/07/26	11	68.73	0	0.00	69.20	11	3,370	0.33%
2021/07/23	10	67.90	0	0.00	68.00	10	3,370	0.30%
2021/07/22	10	68.00	0	0.00	68.20	10	3,386	0.30%
2021/07/21	1	68.00	2	67.80	67.80	-1	3,397	-0.03%
2021/07/20	23	69.83	1	69.40	69.10	22	3,385	0.65%
2021/07/19	14	69.03	5	69.50	69.40	9	3,345	0.27%
2021/07/16	7	68.70	0	0.00	68.50	7	3,372	0.21%
2021/07/15	5	69.30	5	68.90	68.90	0	3,405	0.00%
2021/07/14	5	66.90	5	67.40	67.30	0	3,396	0.00%
2021/07/12	1	66.60	1	66.80	66.60	0	3,405	0.00%
2021/07/09	0	0.00	1	67.30	67.20	-1	3,407	-0.03%
2021/07/08	1	67.80	0	0.00	67.80	1	3,449	0.03%
2021/07/07	1	68.50	0	0.00	68.00	1	3,507	0.03%
2021/07/05	5	68.30	5	68.60	68.50	0	3,651	0.00%
2021/07/02	0	0.00	5	69.10	68.20	-5	3,644	-0.14%
2021/06/30	5	68.80	5	69.10	69.80	0	3,669	0.00%
2021/06/29	0	0.00	2	68.70	68.40	-2	3,684	-0.05%
2021/06/22	2	68.80	0	0.00	68.70	2	3,920	0.05%
2021/06/21	1	68.80	0	0.00	68.80	1	3,946	0.03%
2021/06/18	1	69.90	0	0.00	70.50	1	3,920	0.03%
2021/06/16	2	70.15	2	70.50	70.10	0	3,921	0.00%
2021/06/15	7	70.51	0	0.00	70.60	7	3,925	0.18%
2021/06/10	10	72.45	0	0.00	72.90	10	3,849	0.26%
2021/06/09	0	0.00	2	72.80	72.20	-2	3,801	-0.05%
2021/06/08	2	72.90	0	0.00	72.80	2	3,766	0.05%
2021/06/07	6	72.20	0	0.00	71.90	6	3,702	0.16%
2021/06/04	4	71.48	5	71.78	71.50	-1	3,661	-0.03%
2021/06/03	29	71.56	44	72.11	72.30	-15	3,561	-0.42%
2021/06/02	12	69.21	41	69.93	70.50	-29	3,363	-0.86%
2021/06/01	0	0.00	2	67.70	67.90	-2	3,305	-0.06%
2021/05/31	6	68.47	5.1	67.59	67.70	0.9	3,309	0.03%
2021/05/28	2	69.10	2	69.30	68.90	0	3,293	0.00%
2021/05/25	16.3	67.13	22	67.80	67.60	-5.7	3,215	-0.18%
2021/05/24	12	70.57	1.3	70.00	69.40	10.7	3,149	0.34%
2021/05/21	3	69.37	47	70.23	70.00	-44	3,067	-1.43%
2021/05/20	1	66.30	2	67.25	66.30	-1	2,964	-0.03%
2021/05/19	0.3	67.30	31	66.71	66.30	-30.7	2,942	-1.04%
2021/05/18	0	0.00	15	65.80	66.70	-15	2,892	-0.52%
2021/05/17	10	65.80	11	66.15	65.80	-1	2,854	-0.04%
2021/05/14	0	0.00	20	65.40	65.20	-20	2,782	-0.72%
2021/05/13	24	67.02	6	64.90	64.70	18	2,752	0.65%
2021/05/12	23	66.65	31	65.54	66.30	-8	2,655	-0.30%
2021/05/11	5	64.00	5	62.92	62.80	0	2,507	0.00%
2021/05/10	0	0.00	5	65.14	64.90	-5	2,494	-0.20%
2021/05/07	0	0.00	0.2	62.45	63.50	-0.2	2,488	-0.01%
2021/05/06	2	62.60	0.7	62.70	61.80	1.3	2,484	0.05%
2021/05/05	6	63.00	0	0.00	62.50	6	2,473	0.24%
2021/05/04	1	62.20	0	0.00	63.00	1	2,469	0.04%
2021/05/03	5	67.40	5	65.00	65.00	0	2,461	0.00%
2021/04/28	4	67.05	0	0.00	67.00	4	2,486	0.16%
2021/04/27	3	67.70	4	67.85	67.70	-1	2,511	-0.04%
2021/04/26	1	67.10	0	0.00	66.90	1	2,499	0.04%
2021/04/23	1	66.70	1	67.00	67.10	0	2,497	0.00%
2021/04/22	2	67.30	0	0.00	67.30	2	2,517	0.08%
2021/04/20	0	0.00	7	69.86	69.60	-7	2,479	-0.28%
2021/04/19	0	0.00	2	69.65	69.50	-2	2,484	-0.08%
2021/04/16	0	0.00	11	69.48	69.40	-11	2,488	-0.44%
2021/04/14	5	69.50	5	68.70	68.70	0	2,503	0.00%
2021/04/13	20	69.50	31	69.41	69.30	-11	2,498	-0.44%
2021/04/12	2	70.10	16	70.79	70.50	-14	2,447	-0.57%
2021/04/09	0	0.00	3	69.40	68.50	-3	2,364	-0.13%
2021/04/08	8	68.00	1	68.00	68.00	7	2,345	0.30%
2021/04/07	7	67.61	0	0.00	67.80	7	2,339	0.30%
2021/04/06	1	67.20	0	0.00	67.20	1	2,337	0.04%
2021/04/01	11	67.65	6	67.73	68.10	5	2,337	0.21%
2021/03/31	10	68.70	7	68.59	68.40	3	2,354	0.13%
2021/03/30	29	71.01	9	71.30	69.60	20	2,324	0.86%
2021/03/29	0	0.00	5	68.80	68.80	-5	2,177	-0.23%
2021/03/24	11	68.95	21	69.42	69.20	-10	2,399	-0.42%
2021/03/23	5	68.50	3	68.00	68.00	2	2,398	0.08%
2021/03/22	4	68.03	1	68.00	68.00	3	2,477	0.12%
2021/03/19	28	68.89	5	68.90	68.90	23	2,505	0.92%
2021/03/18	10	68.95	0	0.00	68.80	10	2,661	0.38%
2021/03/17	0	0.00	5	68.80	68.00	-5	2,662	-0.19%
2021/03/15	1	67.80	1	67.90	67.60	0	2,651	0.00%
2021/03/12	6	68.18	11	67.97	67.80	-5	2,683	-0.19%
2021/03/11	7.1	68.06	5	68.30	68.30	2.1	2,683	0.08%
2021/03/10	5	69.28	8	68.85	68.70	-3	2,677	-0.11%
2021/03/08	5	69.74	32	69.22	68.00	-27	2,651	-1.02%
2021/03/05	8	68.66	17	69.33	69.60	-9	2,625	-0.34%
2021/03/04	12.2	67.30	0	0.00	67.40	12.2	2,552	0.48%
2021/03/03	10	66.90	4	66.60	66.60	6	2,542	0.24%
2021/03/02	10	67.50	12	67.90	66.20	-2	2,520	-0.08%
2021/02/26	0	0.00	25	66.02	67.30	-25	2,531	-0.99%
2021/02/25	5	67.20	30	66.62	66.40	-25	2,645	-0.94%
2021/02/23	13	66.53	0	0.00	65.70	13	2,627	0.49%
2021/02/22	65	67.19	15	67.85	67.80	50	2,606	1.92%
2021/02/19	5	64.40	20	65.33	65.50	-15	2,577	-0.58%
2021/02/05	0	0.00	8	62.15	61.60	-8	2,731	-0.29%
2021/02/03	0	0.00	1	61.00	61.90	-1	2,748	-0.04%
2021/01/25	0	0.00	45	62.37	63.20	-45	2,854	-1.58%
2021/01/22	1	59.00	0	0.00	59.50	1	2,833	0.04%
2021/01/20	6	63.33	1	62.60	61.90	5	2,806	0.18%
2021/01/18	0	0.00	2.1	64.52	65.10	-2.1	2,788	-0.08%
2021/01/15	1	64.50	0	0.00	64.50	1	2,791	0.04%
2021/01/12	5	68.00	6	66.75	66.50	-1	2,734	-0.04%
2021/01/11	7	67.99	0	0.00	67.70	7	2,712	0.26%
2021/01/08	0	0.00	1	69.50	69.30	-1	2,700	-0.04%
2021/01/07	5	70.22	9	69.96	70.00	-4	2,697	-0.15%
2021/01/06	2	69.00	5	69.20	69.20	-3	2,705	-0.11%
2021/01/05	0	0.00	1	68.60	68.60	-1	2,685	-0.04%
2020/12/31	5	69.32	5	69.60	69.30	0	2,673	0.00%
2020/12/30	1	69.00	0	0.00	68.80	1	2,662	0.04%
2020/12/29	1	68.90	0	0.00	68.50	1	2,675	0.04%
2020/12/25	3	69.23	0	0.00	69.10	3	2,697	0.11%
2020/12/22	11	72.19	0	0.00	69.10	11	2,812	0.39%
2020/12/21	0	0.00	5	73.60	73.60	-5	2,816	-0.18%
2020/12/18	1	71.50	6	72.17	72.20	-5	2,733	-0.18%
2020/12/17	0	0.00	2	70.75	70.40	-2	2,781	-0.07%
2020/12/16	5	70.58	8.1	70.23	70.30	-3.1	2,804	-0.11%
2020/12/15	12	68.76	8	69.15	68.60	4	2,823	0.14%
2020/12/14	6	69.27	30.1	69.35	69.70	-24.1	2,821	-0.85%
2020/12/11	1	66.20	0	0.00	66.40	1	2,751	0.04%
2020/12/10	5	65.90	5	65.30	65.30	0	2,785	0.00%
2020/12/09	6	66.70	0	0.00	65.70	6	2,850	0.21%
2020/12/08	0	0.00	1	66.60	66.80	-1	3,115	-0.03%
2020/12/02	1	66.40	0	0.00	66.40	1	4,002	0.02%
2020/11/30	0	0.00	2	66.10	66.60	-2	4,107	-0.05%
2020/11/27	1	65.50	0	0.00	65.60	1	4,143	0.02%
2020/11/26	1	65.20	14	65.29	65.20	-13	4,291	-0.30%
2020/11/24	8	66.65	34.5	65.12	65.90	-26.5	4,646	-0.57%
2020/11/23	1.5	68.30	1	68.90	68.30	0.5	5,065	0.01%
2020/11/20	2	68.30	0	0.00	68.20	2	5,194	0.04%
2020/11/19	5	68.40	5	68.70	68.60	0	5,278	0.00%
2020/11/18	6	68.95	0	0.00	68.00	6	5,427	0.11%
2020/11/17	6.1	68.65	1.1	69.03	68.60	5	5,460	0.09%
2020/11/16	6	69.50	0	0.00	69.40	6	5,590	0.11%
2020/11/13	6	69.82	13.5	69.99	69.40	-7.5	5,688	-0.13%
2020/11/12	3	66.10	3	66.47	66.50	0	5,652	0.00%
2020/11/11	1	66.50	0	0.00	67.00	1	5,685	0.02%
2020/11/09	6	66.78	0.5	66.50	66.00	5.5	5,801	0.09%
2020/10/27	5	65.80	5	65.20	65.20	0	6,532	0.00%
2020/10/26	1	65.70	0	0.00	65.70	1	6,598	0.02%
2020/10/23	0	0.00	7	67.04	66.50	-7	6,813	-0.10%
2020/10/22	0	0.00	5	66.92	66.40	-5	7,089	-0.07%
2020/10/20	10	67.75	0	0.00	67.30	10	7,552	0.13%
2020/10/16	7	67.53	0	0.00	66.80	7	8,161	0.09%
2020/10/15	0.1	68.30	1	68.30	68.20	-0.9	8,492	-0.01%
2020/10/14	33	69.32	2	69.25	69.50	31	9,027	0.34%
2020/10/13	0	0.00	6	67.55	67.60	-6	9,587	-0.06%
2020/10/08	5	69.20	0	0.00	68.60	5	10,561	0.05%
2020/10/07	2	69.20	0	0.00	68.80	2	11,234	0.02%
2020/10/06	2	69.30	2	69.40	69.40	0	12,083	0.00%
2020/10/05	5	68.80	5	69.68	69.50	0	13,363	0.00%
2020/09/30	0.1	68.30	0	0.00	68.20	0.1	13,773	0.00%
2020/09/28	1.8	67.55	4	67.15	67.80	-2.2	14,310	-0.02%
2020/09/25	7	68.99	1	69.70	65.40	6	14,487	0.04%
2020/09/24	3	69.13	5	70.40	68.70	-2	14,653	-0.01%
2020/09/23	2	71.10	0	0.00	71.10	2	15,065	0.01%
2020/09/22	9.8	72.15	1	73.50	71.10	8.8	15,679	0.06%
2020/09/21	0	0.00	5.1	73.79	73.40	-5.1	15,669	-0.03%
2020/09/18	10	73.00	1	73.00	73.30	9	15,890	0.06%
2020/09/16	1	73.90	0	0.00	73.90	1	16,156	0.01%
2020/09/15	0	75.40	4	75.30	75.40	-4	16,259	-0.02%
2020/09/14	11	74.73	0.2	75.00	74.90	10.8	16,342	0.07%
2020/09/11	19	75.77	13	74.75	74.90	6	16,494	0.04%
2020/09/10	8	79.64	0.2	78.70	78.70	7.8	16,355	0.05%
2020/09/09	52	80.93	37	79.77	79.60	15	16,316	0.09%
2020/09/08	6	78.60	50	81.34	83.50	-44	16,168	-0.27%
2020/09/07	16	78.52	7	79.26	78.00	9	15,895	0.06%
2020/09/04	2	79.00	5	78.70	77.70	-3	15,958	-0.02%
2020/09/03	8	78.94	11	79.22	78.40	-3	16,095	-0.02%
2020/09/02	7	79.26	25	79.33	78.90	-18	16,323	-0.11%
2020/09/01	7.5	80.53	6	81.92	80.10	1.5	16,713	0.01%
2020/08/31	29	80.81	25	81.17	80.30	4	16,969	0.02%
2020/08/28	38	81.85	26	82.42	80.90	12	17,536	0.07%
2020/08/27	42	81.05	44	81.06	82.90	-2	17,363	-0.01%
2020/08/26	9	76.15	19	76.18	76.60	-10	17,055	-0.06%
2020/08/25	12	74.73	2	74.70	74.90	10	16,943	0.06%
2020/08/24	4	75.15	7	75.37	74.60	-3	16,877	-0.02%
2020/08/21	6	73.27	19	72.97	73.00	-13	16,766	-0.08%
2020/08/20	16	71.21	25	71.81	72.50	-9	16,894	-0.05%
2020/08/19	32	74.54	41	74.74	74.00	-9	16,832	-0.05%
2020/08/18	32	73.50	31	74.51	73.90	1	16,815	0.01%
2020/08/17	6	71.37	6	71.90	71.90	0	16,849	0.00%
2020/08/14	21	71.86	25	72.00	71.60	-4	17,034	-0.02%
2020/08/13	19	70.64	3	70.47	69.70	16	17,018	0.09%
2020/08/12	15	70.90	3	71.30	71.20	12	16,978	0.07%
2020/08/11	7	71.57	1	71.30	71.30	6	16,935	0.04%
2020/08/10	2	73.90	0	0.00	73.70	2	16,836	0.01%
2020/08/07	2	73.00	0	0.00	73.10	2	16,780	0.01%
2020/08/06	1	74.40	2	73.60	73.60	-1	16,737	-0.01%
2020/08/05	8	77.05	2	77.45	77.60	6	16,642	0.04%
2020/08/04	0	0.00	32	76.71	76.20	-32	16,504	-0.19%
2020/08/03	31	77.45	10	77.17	77.20	21	16,429	0.13%
2020/07/31	1	74.50	0	0.00	74.60	1	16,285	0.01%
2020/07/30	10	74.40	0	0.00	74.40	10	16,278	0.06%
2020/07/29	28	73.92	64	73.90	73.50	-36	16,244	-0.22%
2020/07/28	37	73.46	24	74.49	73.10	13	16,024	0.08%
2020/07/27	21	72.70	11	73.20	72.50	10	15,749	0.06%
2020/07/24	8	77.28	9	77.11	75.70	-1	15,487	-0.01%
2020/07/23	42	80.56	34	79.51	79.30	8	15,306	0.05%
2020/07/22	15	82.44	18	82.12	81.60	-3	15,082	-0.02%
2020/07/21	36	80.85	34	80.98	80.40	2	14,698	0.01%
2020/07/20	61	76.48	36	78.37	79.80	25	14,369	0.17%
2020/07/17	69	81.71	69	81.83	78.20	0	13,837	0.00%
2020/07/16	104	88.19	65	88.06	86.80	39	13,266	0.29%	大買/
2020/07/15	63	87.78	54	88.59	86.60	9	12,856	0.07%
2020/07/14	64	88.17	35	88.93	87.60	29	12,313	0.24%
2020/07/13	214	93.76	187	94.07	90.40	27	11,629	0.23%	大買/大賣/
2020/07/10	163	90.81	138	91.79	92.10	25	10,778	0.23%	大買/大賣/
2020/07/09	18	81.67	154.2	80.68	86.40	-136.2	9,478	-1.44%	大賣/鉅額交易
2020/07/08	37	78.41	43	78.15	78.60	-6	9,022	-0.07%
2020/07/07	72	77.30	9	76.89	75.60	63	8,707	0.72%
2020/07/06	28	79.90	2	80.10	79.50	26	8,444	0.31%
2020/07/03	27	79.28	25	79.47	79.30	2	8,218	0.02%
2020/07/02	114	80.20	70	80.53	79.20	44	7,905	0.56%	大買/
2020/07/01	110	80.06	292	79.93	80.90	-182	7,421	-2.45%	大買/大賣/鉅額交易
2020/06/30	8	74.33	7	74.87	75.00	1	6,760	0.01%
2020/06/29	69	75.31	31	75.03	74.10	38	6,690	0.57%
2020/06/24	40	74.95	22	74.62	73.60	18	6,415	0.28%
2020/06/23	73	77.73	2	78.20	77.50	71	6,160	1.15%
2020/06/22	7	76.54	11	76.73	77.00	-4	6,017	-0.07%
2020/06/19	54	78.89	61	78.58	78.00	-7	5,827	-0.12%
2020/06/18	40	79.82	22	80.00	80.90	18	5,686	0.32%
2020/06/17	53	78.77	20	79.00	77.80	33	5,480	0.60%
2020/06/16	17	77.24	3	77.10	77.10	14	5,344	0.26%
2020/06/15	16	78.83	10	79.00	78.50	6	5,279	0.11%
2020/06/12	10	75.00	15	70.50	75.00	-5	5,111	-0.10%
2020/06/11	21	78.76	42	77.04	73.60	-21	5,070	-0.41%
2020/06/10	49	82.00	21	81.43	80.10	28	4,906	0.57%
2020/06/09	32	75.44	91	76.75	76.60	-59	4,727	-1.25%
2020/06/08	139	80.79	69	81.29	78.00	70	4,441	1.58%	大買/
2020/06/05	110	77.01	90	77.15	78.00	20	3,973	0.50%	大買/
2020/06/04	87	75.48	135	76.30	76.40	-48	3,565	-1.35%	大賣/
2020/06/03	0	0.00	4	69.50	69.50	-4	2,872	-0.14%
2020/06/02	4	62.00	84	62.91	63.20	-80	2,848	-2.81%
2020/06/01	12	57.81	0	0.00	57.50	12	2,612	0.46%
2020/05/29	6	57.22	6	57.57	57.80	0	2,580	0.00%
2020/05/28	7	57.64	6	56.68	56.40	1	2,555	0.04%
2020/05/27	58	58.17	12	59.41	58.00	46	2,500	1.84%
2020/05/26	17	57.78	122	58.32	57.80	-105	2,303	-4.56%	大賣/鉅額交易
2020/05/25	8	56.53	35	57.12	57.30	-27	2,206	-1.22%
2020/05/22	14	56.26	19	56.81	56.40	-5	2,100	-0.24%
2020/05/21	48	56.04	66	56.93	57.80	-18	1,941	-0.93%
2020/05/20	44	52.60	49	52.79	52.60	-5	1,730	-0.29%
2020/05/19	5	51.10	60	51.23	51.30	-55	1,706	-3.22%
2020/05/18	0	0.00	5	50.70	50.70	-5	1,686	-0.30%
2020/05/15	6	48.19	5	48.80	49.65	1	1,666	0.06%
2020/05/14	13	50.38	20	50.25	49.50	-7	1,645	-0.43%
2020/05/12	5	49.15	0	0.00	49.25	5	1,612	0.31%
2020/05/11	1	49.35	0	0.00	49.10	1	1,611	0.06%
2020/05/08	11	50.09	3	50.10	49.90	8	1,598	0.50%
2020/05/06	49	50.74	3	52.60	50.00	46	1,580	2.91%
2020/05/05	6	49.47	53	49.94	50.90	-47	1,499	-3.14%
2020/05/04	1	47.05	0	0.00	47.85	1	1,462	0.07%
2020/04/30	4	48.14	15	48.07	48.20	-11	1,459	-0.75%
2020/04/29	0	0.00	5	48.20	48.30	-5	1,467	-0.34%
2020/04/28	10	48.26	10	48.00	47.90	0	1,473	0.00%
2020/04/27	4	46.00	10	46.25	46.40	-6	1,461	-0.41%
2020/04/24	5	45.75	13	45.65	45.65	-8	1,449	-0.55%
2020/04/23	10	45.20	9	45.45	45.20	1	1,450	0.07%
2020/04/22	7	44.21	2	44.45	44.25	5	1,426	0.35%
2020/04/21	12	44.64	0	0.00	42.95	12	1,400	0.86%
2020/04/20	0	0.00	5	46.25	46.20	-5	1,367	-0.37%
2020/04/17	25	42.80	6	42.38	42.05	19	1,305	1.46%
2020/04/16	10	42.22	1	42.65	42.55	9	1,293	0.70%
2020/04/15	5	42.25	0	0.00	42.30	5	1,287	0.39%
2020/04/14	4	42.00	1.1	42.20	42.10	2.9	1,284	0.23%
2020/04/13	2	41.55	2	41.95	41.70	0	1,279	0.00%
2020/04/10	0	0.00	5	41.05	41.05	-5	1,293	-0.39%
2020/04/06	5	39.80	0	0.00	40.00	5	1,261	0.40%
2020/04/01	1	39.30	0	0.00	40.00	1	1,246	0.08%
2020/03/31	8	40.12	0	0.00	39.75	8	1,234	0.65%
2020/03/30	1	38.45	0	0.00	38.70	1	1,191	0.08%
2020/03/27	13	38.18	0	0.00	37.70	13	1,182	1.10%
2020/03/26	1	37.05	0	0.00	37.80	1	1,161	0.09%
2020/03/25	8	37.29	0	0.00	37.35	8	1,152	0.69%
2020/03/23	1	34.90	0	0.00	35.30	1	1,120	0.09%
2020/03/20	0	0.00	2	35.08	35.20	-2	1,096	-0.18%
2020/03/19	6	32.62	0	0.00	32.00	6	1,078	0.56%
2020/03/18	2	37.35	2	36.95	35.55	0	1,052	0.00%
2020/03/17	30	37.62	5	38.10	37.35	25	1,018	2.45%
2020/03/13	10	43.05	0	0.00	43.60	10	935	1.07%
2020/03/09	4	53.20	0	0.00	51.90	4	862	0.46%
2020/03/06	5	54.90	0	0.00	54.40	5	843	0.59%
2020/03/04	7	51.56	0	0.00	51.20	7	777	0.90%
2020/03/03	6	51.78	0	0.00	51.60	6	788	0.76%
2020/02/24	0	0.00	1.1	53.01	53.10	-1.1	822	-0.13%
2020/02/21	0	0.00	5.5	54.30	54.20	-5.5	816	-0.67%
2020/02/20	5	54.10	6	55.00	55.30	-1	796	-0.13%
2020/02/19	5	51.50	4	51.60	51.50	1	739	0.14%
2020/02/17	5	50.30	0	0.00	50.20	5	747	0.67%
2020/02/14	6	50.78	1	50.70	50.70	5	768	0.65%
2020/02/11	24	49.80	24	50.00	50.00	0	850	0.00%
2020/02/10	15	50.29	0	0.00	49.90	15	985	1.52%
2020/02/06	7	52.51	0	0.00	53.00	7	1,015	0.69%
2020/02/05	0	0.00	5	52.10	52.90	-5	1,047	-0.48%
2020/02/04	6	50.40	0	0.00	50.40	6	1,106	0.54%
2020/02/03	27	49.04	2	49.20	50.20	25	1,344	1.86%
2020/01/31	22	53.62	5	52.54	52.50	17	1,432	1.19%
2020/01/30	2	56.75	0	0.00	54.00	2	1,434	0.14%
2020/01/17	5	56.70	1	58.00	56.70	4	1,400	0.29%
2020/01/15	5	57.90	5	57.70	57.70	0	1,386	0.00%
2020/01/10	3	58.60	2	58.50	58.50	1	1,381	0.07%
2020/01/09	10	59.10	5	58.80	58.80	5	1,373	0.36%
2020/01/08	5	59.58	4	58.80	58.80	1	1,371	0.07%
2020/01/07	5	61.06	4	60.30	60.30	1	1,364	0.07%
2020/01/06	7	61.10	15	60.96	61.00	-8	1,362	-0.59%
2020/01/03	5	60.00	5	59.70	59.80	0	1,337	0.00%
2020/01/02	0	0.00	6	60.00	60.00	-6	1,337	-0.45%
2019/12/31	4	60.20	0	0.00	60.00	4	1,335	0.30%
2019/12/26	2	60.10	0	0.00	59.80	2	1,338	0.15%
2019/12/24	4	60.30	4	60.00	60.00	0	1,355	0.00%
2019/12/20	17	59.82	2	59.30	59.30	15	1,363	1.10%
2019/12/18	2	59.40	0	0.00	59.00	2	1,380	0.14%
2019/12/17	6	59.77	2	59.30	59.30	4	1,389	0.29%
2019/12/16	29	59.24	5	59.98	59.60	24	1,390	1.73%
2019/12/13	9	59.28	0	0.00	58.70	9	1,397	0.64%
2019/12/05	2	60.50	2	60.50	60.50	0	1,411	0.00%
2019/12/03	3	60.97	2	60.60	60.60	1	1,412	0.07%
2019/11/29	2	61.50	2	61.30	61.30	0	1,416	0.00%
2019/11/28	5	61.64	5	62.20	61.90	0	1,426	0.00%
2019/11/27	18	61.33	2	61.70	61.10	16	1,420	1.13%
2019/11/26	4	61.45	0	0.00	61.10	4	1,418	0.28%
2019/11/22	2	60.70	11	61.91	62.00	-9	1,410	-0.64%
2019/11/20	2	60.40	2	60.10	60.10	0	1,406	0.00%
2019/11/15	2	61.10	2	61.10	61.10	0	1,422	0.00%
2019/11/14	4	61.45	0	0.00	61.00	4	1,448	0.28%
2019/11/13	14	62.36	21	61.92	61.80	-7	1,560	-0.45%
2019/11/11	5	65.00	4	65.20	63.30	1	1,589	0.06%
2019/11/08	0	0.00	21	68.11	67.10	-21	1,559	-1.35%
2019/11/07	18	68.62	18	69.19	68.10	0	1,528	0.00%
2019/11/06	10	67.49	0	0.00	67.40	10	1,393	0.72%
2019/11/05	5	67.40	0	0.00	66.80	5	1,387	0.36%
2019/11/04	3	68.10	0.1	67.80	67.80	2.9	1,380	0.21%
2019/11/01	10	67.22	1	67.40	67.70	9	1,353	0.66%
2019/10/31	42	67.47	42	67.51	66.70	0	1,298	0.00%
2019/10/30	5	64.20	23	63.57	66.10	-18	1,064	-1.69%
2019/10/28	3	59.07	2	59.10	58.90	1	998	0.10%
2019/10/25	2	58.55	0	0.00	58.50	2	1,014	0.20%
2019/10/23	7	59.04	0	0.00	58.80	7	1,040	0.67%
2019/10/22	2	59.40	0	0.00	59.30	2	1,052	0.19%
2019/10/21	7	59.24	2	59.30	59.30	5	1,056	0.47%
2019/10/18	4	57.70	0	0.00	59.00	4	1,067	0.37%
2019/10/17	7	57.90	0	0.00	57.70	7	1,072	0.65%
2019/10/16	27	58.01	2	58.00	57.90	25	1,105	2.26%
2019/10/15	10	58.30	0	0.00	58.10	10	1,151	0.87%
2019/10/14	39	58.91	0	0.00	58.20	39	1,156	3.37%
2019/10/07	8	58.61	0	0.00	58.70	8	1,177	0.68%
2019/10/03	14	59.09	0	0.00	58.70	14	1,202	1.16%
2019/10/02	8	59.40	0	0.00	59.00	8	1,215	0.66%
2019/10/01	7	59.60	2	59.30	59.30	5	1,241	0.40%
2019/09/27	2	59.00	2	59.40	59.60	0	1,297	0.00%
2019/09/26	5	59.60	0	0.00	59.70	5	1,316	0.38%
2019/09/24	0	0.00	2	60.70	61.50	-2	1,366	-0.15%
2019/09/20	12	58.94	1	59.30	59.70	11	1,367	0.80%
2019/09/19	17	59.11	0	0.00	59.10	17	1,358	1.25%
2019/09/18	7	59.21	2	59.60	58.80	5	1,372	0.36%
2019/09/17	1	59.50	0	0.00	59.00	1	1,374	0.07%
2019/09/16	5	60.10	0	0.00	60.10	5	1,370	0.36%
2019/09/12	1	60.30	1	60.40	60.40	0	1,379	0.00%
2019/09/11	0	0.00	10	61.00	60.40	-10	1,389	-0.72%
2019/09/10	10	61.90	0	0.00	61.10	10	1,398	0.72%
2019/09/09	10	61.40	0	0.00	61.00	10	1,409	0.71%
2019/09/06	0	0.00	10	61.00	60.90	-10	1,422	-0.70%
2019/09/05	5	61.10	10	61.20	61.30	-5	1,429	-0.35%
2019/09/04	2	61.25	0	0.00	61.20	2	1,460	0.14%
2019/09/03	4	62.10	3	61.50	61.40	1	1,459	0.07%
2019/09/02	7	61.80	7	61.43	61.90	0	1,460	0.00%
2019/08/30	7	60.90	3	61.13	61.10	4	1,457	0.27%
2019/08/29	3	60.43	2	60.60	60.60	1	1,461	0.07%
2019/08/28	15	60.17	5	60.20	60.20	10	1,461	0.68%
2019/08/27	11	60.20	1	61.50	60.20	10	1,456	0.69%
2019/08/26	52	60.82	72	60.49	60.30	-20	1,443	-1.39%
2019/08/23	14	62.44	6	62.30	62.30	8	1,431	0.56%
2019/08/22	8	62.54	3	62.77	62.70	5	1,423	0.35%
2019/08/21	4	62.65	6	62.40	62.30	-2	1,419	-0.14%
2019/08/20	32	62.01	6	62.20	62.10	26	1,416	1.84%
2019/08/19	33	62.67	0	0.00	61.70	33	1,405	2.35%
2019/08/16	11	62.16	7	62.61	62.20	4	1,382	0.29%
2019/08/15	76	77.00	6	77.23	77.30	70	1,278	5.48%
2019/08/14	17	78.13	15	78.64	78.40	2	1,249	0.16%
2019/08/13	11	76.50	7	77.04	76.90	4	1,242	0.32%
2019/08/12	12	77.69	7	77.44	77.20	5	1,251	0.40%
2019/08/08	7	78.10	7	78.20	78.20	0	1,263	0.00%
2019/08/07	7	76.74	12	77.75	77.50	-5	1,277	-0.39%
2019/08/06	8	74.94	6	76.27	75.80	2	1,275	0.16%
2019/08/05	40	77.29	1	76.70	76.70	39	1,286	3.03%
2019/08/02	12	77.64	10	78.00	77.90	2	1,280	0.16%
2019/08/01	24	79.87	24	79.54	79.20	0	1,273	0.00%
2019/07/31	6	79.17	6	79.63	79.90	0	1,270	0.00%
2019/07/30	16	80.27	8	79.28	78.90	8	1,275	0.63%
2019/07/29	7	83.31	0	0.00	82.10	7	1,229	0.57%
2019/07/26	10	83.07	14	83.25	83.30	-4	1,244	-0.32%
2019/07/25	6	82.68	6	82.62	82.70	0	1,235	0.00%
2019/07/24	4	82.30	4	82.60	82.70	0	1,267	0.00%
2019/07/23	0	0.00	2	81.75	81.70	-2	1,272	-0.16%
2019/07/22	5	82.80	6	82.42	82.30	-1	1,277	-0.08%
2019/07/19	5	81.80	14	82.19	82.30	-9	1,275	-0.71%
2019/07/18	13	82.73	13	82.96	81.90	0	1,277	0.00%
2019/07/17	19	82.24	29	82.91	82.60	-10	1,261	-0.79%
2019/07/16	2	80.40	10	81.34	80.60	-8	1,249	-0.64%
2019/07/15	10	80.32	2	80.40	80.50	8	1,272	0.63%
2019/07/12	1	80.60	0	0.00	80.30	1	1,295	0.08%
2019/07/11	4	80.80	10	80.60	80.90	-6	1,307	-0.46%
2019/07/10	6	82.30	6	81.60	81.60	0	1,327	0.00%
2019/07/09	7	81.96	8	82.44	82.00	-1	1,335	-0.07%
2019/07/08	6	82.08	5	81.40	81.40	1	1,358	0.07%
2019/07/05	6	82.12	7	82.51	82.80	-1	1,407	-0.07%
2019/07/04	8	80.86	12	82.13	82.40	-4	1,426	-0.28%
2019/07/03	5	79.80	5	80.24	80.20	0	1,391	0.00%
2019/07/02	0	0.00	1	79.40	80.00	-1	1,416	-0.07%
2019/06/28	1	76.30	3	77.30	77.40	-2	1,452	-0.14%
2019/06/27	10	76.50	0	0.00	76.20	10	1,463	0.68%
2019/06/26	2	75.90	2	76.00	76.00	0	1,499	0.00%
2019/06/25	3	76.33	1	75.70	75.70	2	1,546	0.13%
2019/06/24	5	77.08	1	77.00	76.80	4	1,599	0.25%
2019/06/21	2	77.60	2	77.60	77.60	0	1,776	0.00%
2019/06/20	5	76.34	5	76.98	76.80	0	1,846	0.00%
2019/06/19	9	77.01	0	0.00	76.00	9	1,989	0.45%
2019/06/18	1	77.20	16	77.94	76.70	-15	2,029	-0.74%
2019/06/17	10	78.35	0	0.00	77.80	10	2,131	0.47%
2019/06/14	18	78.05	4	77.30	77.30	14	2,231	0.63%
2019/06/13	2	77.10	2	77.40	77.40	0	2,249	0.00%
2019/06/12	13	76.42	12	77.08	77.30	1	2,334	0.04%
2019/06/11	2	74.90	2	75.40	75.50	0	2,461	0.00%
2019/06/10	5	75.10	5	74.80	74.80	0	2,545	0.00%
2019/06/05	22	75.51	4	75.30	75.30	18	2,646	0.68%
2019/06/03	56	75.60	0	0.00	75.40	56	2,957	1.89%
2019/05/30	40	74.90	0	0.00	75.00	40	3,191	1.25%
2019/05/29	1	74.10	1	74.80	74.40	0	3,310	0.00%
2019/05/28	45	74.41	5	74.00	74.00	40	3,324	1.20%
2019/05/27	15	74.95	2	74.40	74.40	13	3,329	0.39%
2019/05/24	41	75.79	2	75.20	75.20	39	3,386	1.15%
2019/05/22	38	78.00	0	0.00	76.80	38	3,416	1.11%
2019/05/21	2	75.20	5	75.66	76.50	-3	3,420	-0.09%
2019/05/20	18	74.83	2	74.50	74.90	16	3,463	0.46%
2019/05/17	6	75.77	1	76.00	74.10	5	3,478	0.14%
2019/05/16	1	74.80	1	75.70	75.90	0	3,515	0.00%
2019/05/15	5	77.00	5	77.20	77.20	0	3,513	0.00%
2019/05/14	4	75.70	0	0.00	76.00	4	3,539	0.11%
2019/05/13	6	77.00	1	74.40	74.40	5	3,545	0.14%
2019/05/10	24	78.25	0	0.00	77.60	24	3,568	0.67%
2019/05/09	2	79.60	71	78.20	78.10	-69	3,580	-1.93%
2019/05/08	4	79.40	6	79.83	80.00	-2	3,592	-0.06%
2019/05/07	7	79.23	9	79.44	79.40	-2	3,642	-0.05%
2019/05/06	4	79.60	4	78.80	78.80	0	3,668	0.00%
2019/05/03	8	80.03	6	80.60	80.50	2	3,728	0.05%
2019/05/02	10	78.75	10	79.28	79.40	0	3,765	0.00%
2019/04/30	2	77.70	2	78.00	78.50	0	3,870	0.00%
2019/04/29	4	79.50	4	79.00	79.00	0	3,891	0.00%
2019/04/26	20	79.73	24	80.03	80.10	-4	3,907	-0.10%
2019/04/25	8	79.53	8	79.40	79.40	0	3,913	0.00%
2019/04/24	9	80.32	8	79.60	79.50	1	3,939	0.03%
2019/04/23	3	80.70	3	80.30	80.30	0	3,943	0.00%
2019/04/22	4	78.80	4	80.60	80.70	0	3,948	0.00%
2019/04/19	6	79.28	7	79.00	78.80	-1	3,949	-0.03%
2019/04/18	8	80.46	7	79.66	79.20	1	4,004	0.02%
2019/04/17	6	80.70	6	80.20	80.20	0	4,029	0.00%
2019/04/16	12	81.09	8	80.50	80.50	4	4,082	0.10%
2019/04/15	7	82.64	15	82.14	81.50	-8	4,160	-0.19%
2019/04/12	17	81.70	9	82.12	82.00	8	4,231	0.19%
2019/04/11	22	81.61	13	80.52	80.50	9	4,288	0.21%
2019/04/10	22	83.53	16	82.70	82.70	6	4,239	0.14%
2019/04/09	21	84.50	17	83.72	83.70	4	4,220	0.09%
2019/04/08	3	84.43	3	84.20	84.20	0	4,205	0.00%
2019/04/03	10	85.57	10	85.38	85.40	0	4,162	0.00%
2019/04/02	10	84.28	11	83.40	83.40	-1	4,100	-0.02%
2019/04/01	11	83.84	9	84.21	83.70	2	4,091	0.05%
2019/03/29	19	83.65	41	83.50	83.20	-22	4,068	-0.54%
2019/03/28	26	85.05	3.8	85.06	83.60	22.2	4,060	0.55%
2019/03/27	3	85.90	1	85.70	85.00	2	4,029	0.05%
2019/03/26	53	85.91	17	86.93	84.40	36	3,986	0.90%
2019/03/25	12	88.95	24	88.54	88.20	-12	3,822	-0.31%
2019/03/22	32	89.53	19	89.95	90.60	13	3,756	0.35%
2019/03/21	13	88.40	12	87.40	87.40	1	3,612	0.03%
2019/03/20	18	86.69	15	86.83	87.60	3	3,573	0.08%
2019/03/19	14	89.91	11	89.44	86.50	3	3,484	0.09%
2019/03/18	2	92.50	12	92.00	91.80	-10	3,465	-0.29%
2019/03/15	7	92.76	3	94.10	93.00	4	3,458	0.12%
2019/03/14	3	92.97	26.1	92.54	93.60	-23.1	3,398	-0.68%
2019/03/13	18	89.05	27	88.54	89.70	-9	3,285	-0.27%
2019/03/12	29	86.75	29.1	87.73	86.80	-0.1	3,232	0.00%
2019/03/11	4	87.35	3	87.67	87.60	1	3,250	0.03%
2019/03/08	9	88.14	7	88.43	89.00	2	3,233	0.06%
2019/03/07	29	88.32	32	89.78	87.10	-3	3,171	-0.09%
2019/03/06	22	86.73	11	86.72	86.30	11	3,003	0.37%
2019/03/05	40	84.68	49	84.68	85.20	-9	2,979	-0.30%
2019/03/04	7	82.63	6	82.68	83.50	1	2,870	0.03%
2019/02/27	5	78.24	1	78.40	78.40	4	2,779	0.14%
2019/02/26	6	79.12	0	0.00	78.70	6	2,800	0.21%
2019/02/25	20	78.74	19	78.65	78.70	1	2,848	0.04%
2019/02/22	1	81.60	0	0.00	81.00	1	2,886	0.03%
2019/02/21	8	81.31	6	81.92	82.00	2	2,903	0.07%
2019/02/20	5	81.70	6	80.80	80.80	-1	2,931	-0.03%
2019/02/19	14	82.63	11	81.32	81.30	3	2,966	0.10%
2019/02/18	5	81.02	1	81.00	81.00	4	3,124	0.13%
2019/02/15	8	82.06	12	81.85	80.10	-4	3,209	-0.12%
2019/02/14	1	82.50	0	0.00	83.10	1	3,176	0.03%
2019/02/13	0	0.00	1	82.70	82.70	-1	3,170	-0.03%
2019/02/12	4	81.73	2	82.10	81.50	2	3,178	0.06%
2019/02/11	18	81.98	8	82.73	82.00	10	3,173	0.32%
2019/01/30	5	81.26	5	81.16	81.00	0	3,143	0.00%
2019/01/29	4	80.40	9	80.63	81.50	-5	3,155	-0.16%
2019/01/28	1	81.60	7	81.27	81.40	-6	3,161	-0.19%
2019/01/24	4	80.38	7	80.36	80.10	-3	3,216	-0.09%
2019/01/23	7	77.97	35	78.79	79.50	-28	3,185	-0.88%
2019/01/22	9	78.93	13	79.75	77.10	-4	3,142	-0.13%
2019/01/21	11	76.66	2	77.05	77.80	9	3,050	0.30%
2019/01/18	1	75.50	0	0.00	75.60	1	3,049	0.03%
2019/01/17	0	0.00	1	75.00	75.00	-1	3,064	-0.03%
2019/01/16	2.8	75.09	12	75.43	75.00	-9.2	3,105	-0.30%
2019/01/15	1	75.60	0	0.00	75.00	1	3,095	0.03%
2019/01/14	11	75.37	2	75.40	75.30	9	3,106	0.29%
2019/01/11	10	75.85	9	74.86	74.70	1	3,110	0.03%
2019/01/10	10	76.67	19	76.99	76.10	-9	3,105	-0.29%
2019/01/09	11	75.75	18	76.78	75.00	-7	3,092	-0.23%
2019/01/08	25	76.00	19	76.02	76.00	6	3,124	0.19%
2019/01/07	1	76.00	19	75.68	76.50	-18	3,082	-0.58%
2019/01/04	23	72.57	9	72.89	73.20	14	3,039	0.46%
2019/01/03	3	71.90	26	72.18	71.60	-23	3,045	-0.76%
2019/01/02	5	68.96	1	68.80	68.80	4	3,040	0.13%
2018/12/28	12	67.50	2	67.90	68.00	10	3,049	0.33%
2018/12/27	11	67.68	7	67.40	66.90	4	3,080	0.13%
2018/12/26	6	67.15	1	66.50	66.50	5	3,080	0.16%
2018/12/25	0	0.00	1	67.00	67.00	-1	3,093	-0.03%
2018/12/24	1	68.10	0	0.00	67.90	1	3,105	0.03%
2018/12/22	1	68.60	1	68.70	68.70	0	3,110	0.00%
2018/12/20	5	68.04	0	0.00	67.60	5	3,114	0.16%
2018/12/19	2	69.20	1	68.80	68.80	1	3,108	0.03%
2018/12/18	4	69.95	11	70.75	69.70	-7	3,102	-0.23%
2018/12/17	6	71.70	7	71.79	71.50	-1	3,107	-0.03%
2018/12/14	2	71.30	2	72.10	71.40	0	3,144	0.00%
2018/12/13	5	71.60	6	72.27	71.80	-1	3,152	-0.03%
2018/12/12	4	72.60	5	72.26	72.30	-1	3,172	-0.03%
2018/12/11	8	70.11	22	69.38	71.70	-14	3,180	-0.44%
2018/12/10	8	71.75	1	70.80	70.80	7	3,139	0.22%
2018/12/07	2	71.90	1	73.40	73.40	1	3,171	0.03%
2018/12/06	3	74.27	0	0.00	71.00	3	3,193	0.09%
2018/12/05	1	75.30	0	0.00	74.40	1	3,229	0.03%
2018/12/04	13	76.31	4	76.60	76.00	9	3,286	0.27%
2018/12/03	0	0.00	2	75.10	75.20	-2	3,275	-0.06%
2018/11/30	0	0.00	1	75.30	74.70	-1	3,301	-0.03%
2018/11/29	11	74.55	0	0.00	73.60	11	3,283	0.34%
2018/11/28	0	0.00	9	74.92	74.70	-9	3,275	-0.27%
2018/11/27	0	0.00	3	72.50	72.50	-3	3,243	-0.09%
2018/11/26	5	71.50	5	72.00	72.00	0	3,380	0.00%
2018/11/23	9	70.56	14	70.16	70.80	-5	3,377	-0.15%
2018/11/22	33	71.29	12	73.02	70.40	21	3,383	0.62%
2018/11/21	2	72.70	27	72.93	72.50	-25	3,388	-0.74%
2018/11/20	9	70.50	0	0.00	70.80	9	3,320	0.27%
2018/11/19	6	71.63	8	71.94	71.50	-2	3,335	-0.06%
2018/11/16	4	69.70	3	69.73	70.00	1	3,313	0.03%
2018/11/15	11	70.01	9	69.16	69.10	2	3,337	0.06%
2018/11/13	3	61.90	3	62.50	62.90	0	3,226	0.00%
2018/11/12	4	63.00	5	63.10	63.00	-1	3,272	-0.03%
2018/11/09	8	62.53	3	63.17	63.50	5	3,300	0.15%
2018/11/08	2	61.90	2	62.50	61.60	0	3,332	0.00%
2018/11/07	5	61.20	0	0.00	61.80	5	3,463	0.14%
2018/11/06	7	62.07	10	62.15	60.90	-3	3,613	-0.08%
2018/11/05	10	62.20	12	62.02	62.00	-2	3,648	-0.05%
2018/11/02	10	60.38	8	60.38	62.40	2	3,754	0.05%
2018/11/01	10	60.30	9	60.29	60.60	1	3,763	0.03%
2018/10/31	7	57.63	8	57.53	57.20	-1	3,801	-0.03%
2018/10/30	10.9	54.83	10	54.90	56.30	0.9	3,847	0.02%
2018/10/29	5	55.80	5	55.10	55.10	0	3,906	0.00%
2018/10/26	22	57.67	22	55.39	55.30	0	4,005	0.00%
2018/10/25	0	0.00	1	55.20	55.20	-1	4,119	-0.02%
2018/10/24	5	57.40	5	56.20	56.20	0	4,172	0.00%
2018/10/23	8	59.78	7	58.93	58.50	1	4,299	0.02%
2018/10/19	1	58.70	3	58.23	58.70	-2	4,866	-0.04%
2018/10/18	5	60.20	1.7	59.94	59.90	3.3	5,150	0.06%
2018/10/17	17	62.88	16	61.60	61.60	1	5,621	0.02%
2018/10/16	10	59.60	11	61.54	61.00	-1	5,681	-0.02%
2018/10/15	12	59.18	0	0.00	58.30	12	5,754	0.21%
2018/10/12	3	59.70	10	58.30	59.80	-7	5,863	-0.12%
2018/10/11	3	58.73	2	59.60	58.20	1	6,062	0.02%
2018/10/09	7	69.16	5	64.60	64.60	2	6,294	0.03%
2018/10/08	12	69.57	3	68.80	68.80	9	6,475	0.14%
2018/10/05	21	71.97	21	70.10	70.10	0	6,659	0.00%
2018/10/04	9	71.89	9	72.24	72.20	0	6,840	0.00%
2018/10/03	5	73.10	6.2	72.10	72.10	-1.2	7,145	-0.02%
2018/10/02	7	73.43	5	72.80	72.80	2	7,177	0.03%
2018/10/01	5	72.20	6	73.53	74.20	-1	7,255	-0.01%
2018/09/28	1	72.00	0	0.00	72.00	1	7,252	0.01%
2018/09/27	1	73.30	0	0.00	73.20	1	7,262	0.01%
2018/09/26	10	74.40	0	0.00	73.70	10	7,263	0.14%
2018/09/21	1	74.70	11	74.70	74.70	-10	7,337	-0.14%
2018/09/20	2	74.60	3	74.80	73.40	-1	7,326	-0.01%
2018/09/19	6	74.12	5	73.40	73.40	1	7,303	0.01%
2018/09/14	1	74.30	0	0.00	74.90	1	7,518	0.01%
2018/09/13	1	76.00	1	75.30	75.30	0	7,530	0.00%
2018/09/12	2	74.35	1	73.60	74.60	1	7,499	0.01%
2018/09/11	1	75.60	0	0.00	75.00	1	7,505	0.01%
2018/09/10	17	70.35	11	70.69	70.10	6	7,444	0.08%
2018/09/07	0	0.00	6	74.05	74.80	-6	7,371	-0.08%
2018/09/05	2.6	80.54	1	81.40	80.30	1.6	7,415	0.02%
2018/09/03	10	81.70	5	80.20	80.20	5	7,434	0.07%
2018/08/31	2	81.95	16	82.51	82.00	-14	7,390	-0.19%
2018/08/30	0	0.00	1	80.00	79.70	-1	7,254	-0.01%
2018/08/29	4	79.85	10	79.10	78.70	-6	7,236	-0.08%
2018/08/28	19	81.15	2	80.60	79.70	17	7,222	0.24%
2018/08/27	17	79.13	7	79.30	79.30	10	7,189	0.14%
2018/08/24	6	79.75	7	79.49	79.40	-1	7,259	-0.01%
2018/08/23	0	0.00	1	80.00	80.00	-1	7,250	-0.01%
2018/08/22	8	82.80	1	81.50	81.40	7	7,219	0.10%
2018/08/21	2	81.55	0	0.00	82.50	2	7,143	0.03%
2018/08/20	0.8	77.80	0	0.00	77.30	0.8	7,002	0.01%
2018/08/17	0	0.00	2	77.00	76.40	-2	6,972	-0.03%
2018/08/16	3	77.90	6	77.87	78.30	-3	6,917	-0.04%
2018/08/15	5	78.20	6	78.60	78.60	-1	6,918	-0.01%
2018/08/14	5	77.00	3	75.03	77.70	2	6,881	0.03%
2018/08/13	6	80.57	18	80.85	79.50	-12	6,751	-0.18%
2018/08/10	11	88.75	1	88.00	88.00	10	6,639	0.15%
2018/08/09	4	89.28	0	0.00	90.30	4	6,609	0.06%
2018/08/08	6	94.60	1.1	94.80	94.80	4.9	6,691	0.07%
2018/08/07	11	95.07	10	93.70	93.70	1	6,647	0.02%
2018/08/06	6	98.35	13	98.12	97.60	-7	6,544	-0.11%
2018/08/03	25	96.44	11	96.40	97.10	14	6,478	0.22%
2018/08/02	1	96.70	13	96.65	95.70	-12	6,430	-0.19%
2018/08/01	3	95.70	6	96.62	96.70	-3	6,341	-0.05%
2018/07/31	4	94.08	0	0.00	93.60	4	6,234	0.06%
2018/07/30	23	94.67	31	95.68	93.30	-8	6,161	-0.13%
2018/07/27	50	98.57	20	98.31	98.60	30	6,046	0.50%
2018/07/26	25	98.37	20	99.35	99.00	5	5,854	0.09%
2018/07/25	5	89.96	3	90.57	92.80	2	5,513	0.04%
2018/07/24	11	93.80	15	93.77	91.10	-4	5,344	-0.07%
2018/07/23	14	89.30	5	90.40	88.80	9	4,909	0.18%
2018/07/20	11	89.98	1	90.50	88.70	10	4,937	0.20%
2018/07/19	6	92.70	11	92.03	92.40	-5	4,921	-0.10%
2018/07/18	13	89.88	14	90.86	92.50	-1	5,110	-0.02%
2018/07/17	13	91.52	3	91.40	90.40	10	4,912	0.20%
2018/07/16	8	89.00	19	88.44	90.70	-11	4,614	-0.24%
2018/07/13	67	82.55	72	82.10	82.50	-5	4,439	-0.11%
2018/07/12	38	78.37	20	78.84	80.20	18	4,247	0.42%
2018/07/11	34	76.23	38.6	77.03	78.00	-4.6	4,027	-0.11%
2018/07/10	4	72.75	2.5	73.12	73.60	1.5	3,718	0.04%
2018/07/09	0	0.00	11	72.05	72.60	-11	3,689	-0.30%
2018/07/06	6	67.60	6	68.72	68.20	0	3,616	0.00%
2018/07/05	1	70.18	1	68.20	68.20	0	3,645	0.00%
2018/07/04	11	70.88	11	71.13	70.80	0	3,702	0.00%
2018/07/03	14	71.30	6	70.80	70.80	8	3,772	0.21%
2018/07/02	13	72.58	19	72.76	72.40	-6	3,785	-0.16%
2018/06/29	4	70.98	2	71.70	71.20	2	3,747	0.05%
2018/06/28	8	70.55	4	70.60	70.40	4	3,754	0.11%
2018/06/27	9	73.16	10	72.40	71.50	-1	3,751	-0.03%
2018/06/26	14	71.96	14	72.39	72.50	0	3,753	0.00%
2018/06/25	15	73.23	30	73.84	73.20	-15	3,771	-0.40%
2018/06/22	18	71.08	4	71.70	71.00	14	3,630	0.39%
2018/06/21	4	70.58	4	70.88	70.60	0	3,638	0.00%
2018/06/20	3	70.03	2	70.80	69.90	1	3,664	0.03%
2018/06/19	2	69.20	4	69.55	69.40	-2	3,768	-0.05%
2018/06/15	2	69.50	1	69.30	68.70	1	3,848	0.03%
2018/06/14	3	70.63	0	0.00	69.60	3	3,833	0.08%
2018/06/13	21	72.25	19	72.63	71.00	2	3,805	0.05%
2018/06/12	1	71.00	7	70.80	71.10	-6	3,671	-0.16%
2018/06/11	0.3	67.20	0	0.00	67.20	0.3	3,598	0.01%
2018/06/08	2	68.60	3	69.03	68.20	-1	3,594	-0.03%
2018/06/07	1	69.60	1	68.60	68.60	0	3,587	0.00%
2018/06/06	1	69.40	1	69.50	69.50	0	3,567	0.00%
2018/06/05	2	70.20	2	69.40	69.40	0	3,558	0.00%
2018/06/04	0	0.00	1	69.60	68.90	-1	3,532	-0.03%
2018/06/01	8	70.23	9	69.60	69.10	-1	3,511	-0.03%
2018/05/31	1	65.90	8	67.65	68.90	-7	3,411	-0.21%
2018/05/30	8	65.58	7.7	65.40	65.40	0.3	3,378	0.01%
2018/05/28	6	65.38	5	65.20	65.20	1	3,356	0.03%
2018/05/25	2	65.35	1	65.10	65.10	1	3,338	0.03%
2018/05/24	5	67.30	2	66.70	66.70	3	3,312	0.09%
2018/05/23	6	65.52	6	66.92	67.70	0	3,296	0.00%
2018/05/22	4	66.68	2	66.50	66.50	2	3,246	0.06%
2018/05/18	0	0.00	8	69.14	68.90	-8	3,176	-0.25%
2018/05/16	6	72.78	8	71.18	70.70	-2	3,082	-0.06%
2018/05/15	0	0.00	4	70.00	69.50	-4	2,856	-0.14%
2018/05/14	6	67.42	5	68.00	68.20	1	2,828	0.04%
2018/05/11	5	68.44	1	68.30	67.50	4	2,813	0.14%
2018/05/10	1	69.80	0	0.00	69.30	1	2,782	0.04%
2018/05/09	7	68.56	8	68.50	68.80	-1	2,744	-0.04%
2018/05/08	5	68.90	8	69.66	69.50	-3	2,710	-0.11%
2018/05/07	0	0.00	3	67.23	67.90	-3	2,639	-0.11%
2018/05/04	6	65.95	8	66.13	66.00	-2	2,606	-0.08%
2018/05/03	9	69.66	5	68.50	68.50	4	2,534	0.16%
2018/05/02	6	70.65	1	69.50	69.50	5	2,500	0.20%
2018/04/30	3	70.37	5	71.48	70.70	-2	2,442	-0.08%
2018/04/27	31	68.08	2	67.45	67.40	29	2,298	1.26%
2018/04/26	12	70.59	17	68.95	66.10	-5	2,227	-0.22%
2018/04/25	25	71.22	7.1	72.74	73.40	17.9	2,069	0.86%
2018/04/24	3	71.59	17	70.26	69.60	-14	1,943	-0.72%
2018/04/23	0	0.00	0.1	69.80	69.80	-0.1	1,611	-0.01%
2018/04/20	20	64.05	5	63.50	63.50	15	1,550	0.97%
2018/04/19	13	64.16	2	62.25	64.30	11	1,529	0.72%
2018/04/18	23	61.00	11	60.80	60.80	12	1,432	0.84%
2018/04/17	18	60.63	2	59.80	59.80	16	1,410	1.13%
2018/04/16	10	61.00	3	61.40	61.40	7	1,391	0.50%
2018/04/13	13	61.55	1	60.90	60.90	12	1,374	0.87%
2018/04/12	28	63.05	0	0.00	62.00	28	1,353	2.07%
2018/04/11	26	62.09	5	63.08	63.10	21	1,324	1.59%
2018/04/10	31	64.10	4	64.30	63.60	27	1,269	2.13%
2018/04/09	30	64.13	5	64.28	63.80	25	1,173	2.13%
2018/04/03	16	62.38	10	62.24	62.70	6	1,085	0.55%
2018/04/02	19	61.61	4.6	61.26	61.20	14.4	1,026	1.40%
2018/03/31	5	61.00	5	61.60	61.50	0	1,001	0.00%
2018/03/30	14	61.07	13	61.80	60.20	1	971	0.10%
2018/03/29	37	62.57	31	61.49	61.20	6	942	0.64%
2018/03/28	10	62.70	2	62.05	61.50	8	882	0.91%
2018/03/27	21	60.60	0	0.00	60.70	21	795	2.64%
2018/03/26	22	61.05	0	0.00	60.00	22	747	2.94%
2018/03/23	14	56.97	1	58.70	57.70	13	677	1.92%
2018/03/22	15	60.67	1	59.90	58.70	14	618	2.26%
2018/03/21	10	56.76	1	56.90	56.90	9	445	2.02%
2018/03/15	10	50.70	0	0.00	50.50	10	318	3.14%
2018/03/12	2	49.50	2	49.70	49.70	0	302	0.00%
2018/03/09	5	48.80	5	49.20	49.45	0	298	0.00%
2018/03/06	5	47.50	5	48.15	47.95	0	280	0.00%
2018/03/02	2	46.50	2	46.10	46.10	0	274	0.00%
2018/02/12	4	43.25	4	43.05	43.05	0	287	0.00%
2018/02/09	10	42.15	0	0.00	42.25	10	289	3.46%
2018/02/08	1	44.15	1	44.50	44.30	0	282	0.00%
2018/01/23	2	50.50	2	50.00	50.00	0	355	0.00%
2018/01/19	2	50.80	0	0.00	50.40	2	355	0.56%
2018/01/17	0	0.00	0.3	49.70	50.00	-0.3	335	-0.10%
2018/01/16	6	50.87	6	51.00	50.90	0	337	0.00%
2018/01/15	3	50.07	3	50.80	50.50	0	330	0.00%
2018/01/11	2	49.70	2	49.60	49.60	0	317	0.00%
2018/01/10	7	50.04	7	49.80	49.80	0	321	0.00%
2018/01/05	2.1	49.04	2	49.20	49.20	0.1	325	0.03%
2018/01/03	2	49.10	0	0.00	49.35	2	341	0.59%