晟德 (4123)-富邦-南屯券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
50.2
漲跌
▼0.3
漲幅
-0.59%
成交量
1,309張
產業
上櫃生技醫療類股
417人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晟德 (4123)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.3	50.59	2	50.50	50.50	-0.8	2,084	-0.04%
2024/11/20	4	51.05	5	51.20	50.20	-1	2,057	-0.05%
2024/11/19	2.5	48.78	0	0.00	49.05	2.5	2,029	0.12%
2024/11/14	0.1	48.65	1	48.55	48.30	-1	2,065	-0.05%
2024/11/13	1	49.35	0	0.00	49.00	1	2,057	0.05%
2024/11/12	0	0.00	1	49.00	49.15	-1	2,077	-0.05%
2024/11/11	1	51.20	1	50.20	50.20	0	2,048	0.00%
2024/11/08	0.2	48.80	0	0.00	49.05	0.2	1,977	0.01%
2024/11/07	0	0.00	1	48.75	49.00	-1	1,985	-0.05%
2024/11/06	0.3	48.55	0	0.00	48.20	0.3	1,997	0.02%
2024/11/05	0	0.00	40	49.08	49.30	-40	2,023	-1.98%
2024/11/01	0	0.00	0.3	49.25	49.75	-0.3	2,270	-0.01%
2024/10/30	0	0.00	2.4	50.79	49.55	-2.4	2,304	-0.10%
2024/10/29	0.3	48.80	1	49.30	50.20	-0.7	2,304	-0.03%
2024/10/28	1.7	49.99	0	0.00	49.45	1.7	2,287	0.07%
2024/10/25	40	51.88	3	51.23	50.10	37	2,293	1.61%
2024/10/24	1	51.20	2.8	51.09	51.00	-1.8	2,271	-0.08%
2024/10/23	0.1	49.16	3	49.40	49.20	-2.9	2,237	-0.13%
2024/10/22	0	49.00	0	0.00	49.00	0	2,269	0.00%
2024/10/21	3	49.20	4	49.33	49.20	-1	2,396	-0.04%
2024/10/18	1	48.00	1	47.70	47.30	0	2,478	0.00%
2024/10/17	0	47.70	1	47.95	47.70	-1	2,553	-0.04%
2024/10/16	1	47.15	2	47.20	47.20	-1	2,624	-0.04%
2024/10/15	8	47.35	4	47.40	47.00	4	2,665	0.15%
2024/10/11	1.1	45.86	0	0.00	45.70	1.1	2,823	0.04%
2024/10/09	0.1	46.65	1	46.15	46.15	-0.9	2,913	-0.03%
2024/10/04	10.1	47.84	5	47.20	47.30	5.1	3,310	0.15%
2024/09/30	0.1	49.10	0	0.00	48.05	0.1	3,510	0.00%
2024/09/27	0.7	48.21	5	47.70	49.00	-4.4	3,606	-0.12%
2024/09/26	6	45.98	11	46.58	46.70	-5	3,888	-0.13%
2024/09/25	1	44.85	0	0.00	45.00	1	3,989	0.03%
2024/09/23	1.1	44.47	0	0.00	44.50	1.1	4,233	0.03%
2024/09/20	1	44.50	0	0.00	44.50	1	4,420	0.02%
2024/09/19	1	44.60	0	0.00	45.20	1	4,510	0.02%
2024/09/10	0	0.00	1	42.95	42.85	-1	5,492	-0.02%
2024/09/06	0	0.00	1	43.70	43.45	-1	5,572	-0.02%
2024/09/04	1.5	43.85	0	0.00	43.90	1.5	5,678	0.03%
2024/09/02	2	46.80	0	0.00	46.25	2	6,032	0.03%
2024/08/30	0	0.00	3	46.75	46.85	-3	6,332	-0.05%
2024/08/28	2	46.03	0	0.00	46.00	2	6,416	0.03%
2024/08/27	4	45.75	0	0.00	46.25	4	6,494	0.06%
2024/08/26	0.5	46.50	1	46.55	46.40	-0.5	6,494	-0.01%
2024/08/21	0.6	46.98	0	0.00	46.70	0.6	6,503	0.01%
2024/08/20	0	0.00	0.5	48.05	47.80	-0.5	6,473	-0.01%
2024/08/19	1	47.25	1	47.00	47.20	0	6,470	0.00%
2024/08/15	5	46.20	0	0.00	46.25	5	6,445	0.08%
2024/08/14	0	0.00	1	45.75	45.90	-1	6,449	-0.02%
2024/08/13	1	45.85	0	0.00	45.90	1	6,444	0.02%
2024/08/07	2	45.48	1	45.45	45.75	1	6,524	0.02%
2024/08/06	1	41.35	3.5	43.01	43.60	-2.5	6,495	-0.04%
2024/08/05	1	42.80	0	0.00	42.80	1	6,406	0.02%
2024/08/02	0	0.00	1	48.75	47.55	-1	6,280	-0.02%
2024/08/01	4	50.07	0	0.00	50.30	4	6,234	0.06%
2024/07/31	1	50.10	0	0.00	50.00	1	6,191	0.02%
2024/07/30	0	0.00	6	50.05	50.20	-6	6,162	-0.10%
2024/07/29	1.5	50.40	0	0.00	50.30	1.5	6,096	0.02%
2024/07/26	4.2	52.07	3	51.63	51.60	1.2	6,017	0.02%
2024/07/23	5	52.90	2.2	52.63	52.80	2.8	5,965	0.05%
2024/07/22	3.1	52.06	4	52.15	52.00	-0.9	5,932	-0.02%
2024/07/19	9.1	54.90	1	56.80	53.50	8.1	5,783	0.14%
2024/07/18	1.1	55.85	10	56.00	56.60	-9	5,650	-0.16%
2024/07/17	4.5	57.16	1	55.80	56.40	3.5	5,580	0.06%
2024/07/16	1.5	56.53	2	56.20	56.10	-0.5	5,503	-0.01%
2024/07/15	0	0.00	2.1	57.50	57.10	-2.1	5,475	-0.04%
2024/07/12	3.1	56.39	1	56.00	55.70	2.1	5,370	0.04%
2024/07/11	2	55.80	7	55.70	55.50	-5	5,298	-0.09%
2024/07/10	0.5	56.20	3.1	56.95	56.50	-2.6	5,216	-0.05%
2024/07/09	2.5	56.28	1	57.40	57.10	1.5	5,139	0.03%
2024/07/08	1	58.20	1	58.30	58.30	0	4,903	0.00%
2024/07/05	5	58.46	9	58.11	57.60	-4	4,802	-0.08%
2024/07/04	5	57.50	15.1	57.83	58.10	-10.1	4,728	-0.21%
2024/07/03	12	57.59	6.8	58.24	57.90	5.2	4,582	0.11%
2024/07/02	9	57.66	12.4	58.44	58.00	-3.4	4,428	-0.08%
2024/07/01	14	55.76	4.2	55.48	55.80	9.8	4,059	0.24%
2024/06/28	1	54.10	1	54.99	54.40	0	3,890	0.00%
2024/06/27	1.5	53.23	3	53.50	52.90	-1.5	3,756	-0.04%
2024/06/26	24	54.28	5	55.80	54.10	19	3,630	0.52%
2024/06/25	0	0.00	4.2	52.96	55.00	-4.2	3,442	-0.12%
2024/06/24	71	54.99	0.3	55.07	54.40	70.7	3,347	2.11%
2024/06/21	5.3	54.90	3	54.83	55.00	2.3	3,227	0.07%
2024/06/20	13.2	54.59	12.4	54.85	54.70	0.8	3,100	0.03%
2024/06/19	8.2	52.85	20	52.10	52.20	-11.8	2,846	-0.41%
2024/06/18	22	52.88	33	52.69	52.60	-11	2,723	-0.40%
2024/06/17	60	51.37	14.4	51.56	52.40	45.6	2,569	1.77%
2024/06/14	0	0.00	12	48.55	49.40	-12	2,355	-0.51%
2024/06/13	0.2	47.60	0	47.70	47.10	0.2	2,302	0.01%
2024/06/12	3	47.45	3.3	47.91	47.45	-0.3	2,309	-0.01%
2024/06/11	0	0.00	31.1	48.44	48.15	-31.1	2,278	-1.36%
2024/06/07	10	48.30	3.2	49.47	48.40	6.8	2,273	0.30%
2024/06/06	5	51.20	37.2	50.72	50.50	-32.2	2,080	-1.55%
2024/06/05	36	49.54	7.1	50.19	50.80	28.9	1,907	1.51%
2024/06/04	1	47.60	1.1	47.27	47.25	-0.1	1,630	0.00%
2024/06/03	2	47.43	7	47.60	47.35	-5	1,594	-0.31%
2024/05/31	9	46.82	5	46.85	47.15	4	1,528	0.26%
2024/05/30	0	0.00	1	45.60	45.40	-1	1,452	-0.07%
2024/05/29	0.1	44.95	0	0.00	45.15	0.1	1,455	0.01%
2024/05/24	2	45.15	2	45.30	45.00	0	1,516	0.00%
2024/05/22	1	45.40	0	0.00	45.35	1	1,511	0.07%
2024/05/21	1	45.70	0	0.00	45.75	1	1,516	0.07%
2024/05/17	2	45.15	3	46.13	46.00	-1	1,511	-0.07%
2024/05/16	3	45.05	0.6	44.85	44.90	2.4	1,513	0.16%
2024/05/14	0.3	45.60	1	45.80	45.40	-0.7	1,494	-0.05%
2024/05/10	5	45.75	5	45.08	45.05	0	1,418	0.00%
2024/05/09	1.1	44.89	0	0.00	45.30	1.1	1,405	0.08%
2024/05/08	1.5	44.46	0	0.00	44.65	1.5	1,382	0.10%
2024/05/06	0.8	43.63	0	0.00	43.55	0.8	1,372	0.06%
2024/04/23	3	44.15	0	0.00	43.40	3	1,628	0.18%
2024/04/19	0.1	42.03	0	0.00	42.00	0.1	1,681	0.00%
2024/04/16	0.1	42.98	0	0.00	42.50	0.1	1,679	0.00%
2024/04/15	0	43.65	0	0.00	43.20	0	1,671	0.00%
2024/04/11	0	0.00	1	44.65	44.25	-1	1,656	-0.06%
2024/04/09	0	44.25	0	0.00	44.30	0	1,641	0.00%
2024/04/03	0.5	43.09	2	43.65	43.10	-1.5	1,609	-0.10%
2024/04/02	0	0.00	1	43.65	43.50	-1	1,615	-0.06%
2024/04/01	1	43.65	2	43.65	43.50	-1	1,632	-0.06%
2024/03/25	1	43.85	2	43.70	43.50	-1	1,656	-0.06%
2024/03/20	0.1	42.61	0	0.00	42.50	0.1	1,656	0.01%
2024/03/18	1.1	42.43	0	0.00	42.65	1.1	1,641	0.07%
2024/03/14	0	0.00	0.1	43.50	43.75	-0.1	1,593	-0.01%
2024/03/13	1.2	43.19	11	43.18	43.35	-9.8	1,580	-0.62%
2024/03/12	1	44.70	20	45.05	44.80	-19	1,519	-1.25%
2024/03/11	1	44.90	0	0.00	45.15	1	1,509	0.07%
2024/03/08	3	45.58	0	0.00	45.15	3	1,515	0.20%
2024/03/06	0	0.00	3	46.60	46.40	-3	1,496	-0.20%
2024/03/04	0	0.00	2	47.30	47.00	-2	1,491	-0.13%
2024/03/01	0	0.00	2	47.43	47.35	-2	1,489	-0.13%
2024/02/29	4	47.74	2	47.65	47.55	2	1,500	0.13%
2024/02/26	1	46.50	0	0.00	46.50	1	1,435	0.07%
2024/02/22	0	0.00	3	46.00	45.75	-3	1,409	-0.21%
2024/02/21	1	46.40	0	0.00	46.15	1	1,399	0.07%
2024/02/20	1	46.70	0	0.00	46.70	1	1,390	0.07%
2024/02/19	1	47.25	0	0.00	47.30	1	1,391	0.07%
2024/02/15	0	0.00	0.1	46.25	46.55	-0.1	1,390	-0.01%
2024/02/05	0.1	45.45	0	0.00	45.45	0.1	1,458	0.00%
2024/02/02	1	45.70	3.4	45.53	45.45	-2.4	1,474	-0.16%
2024/02/01	1	46.45	0	0.00	46.10	1	1,469	0.07%
2024/01/31	0	0.00	7	45.35	45.65	-7	1,479	-0.47%
2024/01/29	0	0.00	0.1	46.55	46.35	-0.1	1,497	-0.01%
2024/01/26	5	46.70	0	0.00	46.20	5	1,496	0.33%
2024/01/25	3	49.05	4	48.18	47.60	-1	1,468	-0.07%
2024/01/23	2	47.48	2	47.58	47.55	0	1,389	0.00%
2024/01/22	8	46.34	0	0.00	46.25	8	1,370	0.58%
2024/01/18	0	0.00	1	45.65	45.70	-1	1,390	-0.07%
2024/01/16	0.1	46.50	3	46.05	46.65	-2.9	1,365	-0.21%
2024/01/12	1.1	44.69	1	44.90	44.90	0.1	1,293	0.00%
2024/01/10	0.1	43.45	0	0.00	43.25	0.1	1,309	0.00%
2024/01/09	0.1	43.85	0	0.00	43.55	0.1	1,316	0.00%
2024/01/04	0	44.05	0	0.00	44.05	0	1,329	0.00%
2023/12/29	0	0.00	2	44.60	44.30	-2	1,337	-0.15%
2023/12/27	10	44.50	0	0.00	44.60	10	1,318	0.76%
2023/12/25	0	44.25	0	0.00	43.95	0	1,302	0.00%
2023/12/22	0	44.50	0	0.00	44.30	0	1,292	0.00%
2023/12/21	0	0.00	1	44.75	44.45	-1	1,294	-0.08%
2023/12/19	0	44.75	0	0.00	44.80	0	1,282	0.00%
2023/12/18	0.1	44.95	0	0.00	44.90	0.1	1,284	0.01%
2023/12/15	1	45.65	0	0.00	45.25	1	1,294	0.08%
2023/12/14	1	45.75	0	0.00	45.80	1	1,290	0.08%
2023/12/12	0	0.00	1	45.65	45.65	-1	1,295	-0.08%
2023/12/11	0	0.00	1	46.20	46.20	-1	1,292	-0.08%
2023/12/06	0.1	46.55	0	0.00	46.50	0.1	1,306	0.01%
2023/12/05	0.6	46.45	0	0.00	46.00	0.6	1,334	0.05%
2023/11/30	0	0.00	3.1	45.55	45.55	-3.1	1,364	-0.23%
2023/11/28	0	44.95	0	0.00	45.40	0	1,358	0.00%
2023/11/27	0	0.00	1	45.75	45.30	-1	1,369	-0.07%
2023/11/24	0	0.00	0	44.50	44.70	0	1,355	0.00%
2023/11/23	0	0.00	0.2	44.60	44.15	-0.2	1,357	-0.01%
2023/11/22	0	0.00	1	44.20	44.10	-1	1,372	-0.07%
2023/11/21	0	0.00	2	44.18	44.30	-2	1,395	-0.14%
2023/11/20	0	0.00	1	44.00	44.00	-1	1,422	-0.07%
2023/11/16	0.1	43.60	3	43.08	43.55	-3	1,452	-0.20%
2023/11/15	0.1	42.65	4.2	42.57	42.50	-4.1	1,446	-0.29%
2023/11/14	0	42.55	3	42.30	42.30	-3	1,456	-0.20%
2023/11/13	4.1	42.27	5	42.85	42.35	-0.9	1,475	-0.06%
2023/11/10	2	45.40	0	0.00	45.25	2	1,433	0.14%
2023/11/09	1	45.45	1	45.50	45.50	0	1,466	0.00%
2023/11/08	2	46.03	0	0.00	46.00	2	1,665	0.12%
2023/11/07	6	45.66	0	0.00	45.75	6	1,687	0.36%
2023/11/06	2	45.18	0	0.00	45.25	2	1,751	0.11%
2023/11/03	0	0.00	0.4	45.50	45.25	-0.4	1,755	-0.02%
2023/10/30	0.3	46.55	0.1	46.55	46.50	0.2	1,900	0.01%
2023/10/27	0	0.00	6	47.00	46.90	-6	1,899	-0.32%
2023/10/25	0.2	46.50	0.1	46.60	46.10	0.1	2,052	0.00%
2023/10/23	1	45.45	0.3	45.65	45.40	0.7	2,302	0.03%
2023/10/18	0	44.80	1	44.90	44.40	-1	2,981	-0.03%
2023/10/17	0.9	45.75	0.4	45.72	45.45	0.5	3,881	0.01%
2023/10/16	2	45.35	0	0.00	45.30	2	4,726	0.04%
2023/10/13	0.6	45.65	0	0.00	45.50	0.6	4,890	0.01%
2023/10/12	0	0.00	2.1	45.43	45.50	-2.1	5,192	-0.04%
2023/10/04	0.1	45.25	1	45.15	45.05	-0.9	5,341	-0.02%
2023/10/03	6	45.80	0	0.00	45.60	6	5,405	0.11%
2023/09/19	0	0.00	1	46.60	46.50	-1	6,222	-0.02%
2023/09/08	1	46.10	0	0.00	46.25	1	6,346	0.02%
2023/09/05	0	0.00	4	51.20	51.30	-4	6,460	-0.06%
2023/09/04	1	50.80	0	0.00	51.20	1	6,676	0.01%
2023/09/01	1	51.20	0	0.00	51.20	1	6,906	0.01%
2023/08/31	2	51.00	0	0.00	51.40	2	7,055	0.03%
2023/08/30	0	0.00	2	51.30	50.90	-2	7,098	-0.03%
2023/08/28	2	49.95	0	0.00	49.70	2	7,113	0.03%
2023/08/24	0.1	50.00	1	50.30	49.80	-0.9	7,096	-0.01%
2023/08/23	0.4	50.20	0	0.00	50.20	0.4	7,078	0.01%
2023/08/22	1.3	50.47	0	0.00	50.40	1.3	7,076	0.02%
2023/08/21	0.3	50.50	0	0.00	50.60	0.3	7,071	0.00%
2023/08/18	0	0.00	8	50.50	50.30	-8	7,083	-0.11%
2023/08/17	0.9	50.97	0	0.00	51.00	0.9	7,098	0.01%
2023/08/16	0.3	51.00	1	51.00	50.70	-0.7	7,078	-0.01%
2023/08/15	8	51.30	0	0.00	51.80	8	7,067	0.11%
2023/08/14	6.2	52.10	29	52.21	52.00	-22.8	7,037	-0.32%
2023/08/11	1	58.60	0	0.00	57.70	1	6,868	0.01%
2023/08/10	12	58.84	12.1	57.41	57.50	-0.1	6,945	0.00%
2023/08/09	0	0.00	1	59.30	59.30	-1	7,020	-0.01%
2023/08/08	0	0.00	3	59.60	60.00	-3	7,103	-0.04%
2023/08/07	15	58.13	14.2	59.16	59.20	0.8	7,133	0.01%
2023/08/04	0	0.00	3	58.60	58.80	-3	7,128	-0.04%
2023/08/02	7	59.76	7.2	59.30	59.10	-0.2	7,135	0.00%
2023/08/01	29	60.06	10.1	59.94	59.80	18.9	7,140	0.27%
2023/07/31	11	59.93	11	59.56	59.50	0	7,232	0.00%
2023/07/28	13.1	60.64	7	61.23	60.30	6.1	7,232	0.08%
2023/07/27	9	61.76	6	61.83	61.80	3	7,137	0.04%
2023/07/26	14.1	63.44	31	62.41	61.80	-17	7,080	-0.24%
2023/07/25	21.1	62.86	15	63.30	63.40	6.1	6,969	0.09%
2023/07/24	12	62.42	9.3	62.13	61.80	2.7	6,873	0.04%
2023/07/21	28	63.04	17	62.75	62.40	11	6,799	0.16%
2023/07/20	50	65.58	211.5	66.30	63.30	-161.5	6,578	-2.46%	大賣/鉅額交易
2023/07/19	750.1	64.98	627.5	64.87	65.20	122.6	5,805	2.11%	大買/大賣/鉅額交易
2023/07/18	6	58.70	11	58.04	59.30	-5	5,037	-0.10%
2023/07/17	23	58.70	7	59.30	59.20	16	5,101	0.31%
2023/07/14	3	56.13	3	55.70	56.10	0	4,918	0.00%
2023/07/13	1	55.00	5	54.92	55.00	-4	4,875	-0.08%
2023/07/12	1	55.30	2	55.25	55.10	-1	4,858	-0.02%
2023/07/11	3	55.57	0.4	55.70	55.40	2.6	4,860	0.05%
2023/07/10	8	56.20	0	0.00	55.80	8	4,878	0.16%
2023/07/07	7	56.76	3	56.47	56.50	4	4,817	0.08%
2023/07/06	2	57.65	6	57.32	57.10	-4	4,714	-0.09%
2023/07/05	3	56.07	6	56.35	56.60	-3	4,533	-0.07%
2023/07/04	0	0.00	1	54.80	54.70	-1	4,396	-0.02%
2023/07/03	2.9	54.86	4	54.70	55.00	-1.1	4,378	-0.03%
2023/06/30	9	55.62	1	55.40	55.40	8	4,329	0.18%
2023/06/29	1.5	54.87	2	55.20	55.10	-0.5	4,285	-0.01%
2023/06/28	3	54.17	2	54.35	54.50	1	4,205	0.02%
2023/06/27	1	54.30	21	54.01	54.70	-20	4,142	-0.48%
2023/06/26	10	52.60	0	0.00	53.10	10	4,044	0.25%
2023/06/21	1	53.10	4.4	53.01	53.00	-3.4	4,030	-0.08%
2023/06/20	1	52.80	0	0.00	52.80	1	4,020	0.02%
2023/06/19	2	53.20	1	53.10	52.80	1	4,013	0.02%
2023/06/16	2	53.25	0	0.00	53.00	2	3,998	0.05%
2023/06/15	5	52.64	0	0.00	52.60	5	3,976	0.13%
2023/06/14	6	53.82	8	53.70	53.10	-2	3,951	-0.05%
2023/06/13	11	53.95	0	0.00	54.10	11	3,929	0.28%
2023/06/12	1	54.60	10	54.27	54.00	-9	3,891	-0.23%
2023/06/09	4	55.23	18	55.09	55.50	-14	3,805	-0.37%
2023/06/08	26	55.42	5	55.70	55.50	21	3,726	0.56%
2023/06/07	7	54.26	12	54.49	54.90	-5	3,511	-0.14%
2023/06/06	12	52.63	10	52.79	52.70	2	3,277	0.06%
2023/06/05	0	0.00	6	51.67	51.90	-6	3,130	-0.19%
2023/06/02	9	50.98	2	50.90	50.80	7	3,070	0.23%
2023/06/01	2.1	51.00	6	51.13	50.80	-3.9	3,064	-0.13%
2023/05/31	5	50.42	5	50.30	50.30	0	3,040	0.00%
2023/05/30	2	50.15	1	50.60	50.10	1	3,024	0.03%
2023/05/29	9	50.47	5.1	50.30	50.30	3.9	3,013	0.13%
2023/05/26	3	50.20	1	50.20	50.10	2	3,005	0.07%
2023/05/25	16	50.99	5	50.80	50.60	11	2,996	0.37%
2023/05/24	1	50.90	0	0.00	51.30	1	2,984	0.03%
2023/05/23	0	0.00	1	50.90	51.20	-1	2,968	-0.03%
2023/05/22	1	50.60	0	0.00	50.40	1	2,941	0.03%
2023/05/19	1	49.60	0	0.00	49.70	1	2,925	0.04%
2023/05/17	0	0.00	0.1	51.20	50.30	-0.1	2,870	0.00%
2023/05/15	0.1	48.70	0	0.00	49.05	0.1	2,725	0.00%
2023/05/12	0	0.00	4	50.35	52.00	-4	2,581	-0.15%
2023/05/11	1.3	49.43	36.3	48.73	49.05	-35	2,480	-1.41%
2023/05/09	3	51.87	0	0.00	51.00	3	2,378	0.13%
2023/05/08	1	52.40	40.1	52.01	51.60	-39.1	2,322	-1.68%
2023/05/05	10.1	52.37	3	52.70	52.40	7.1	2,277	0.31%
2023/05/04	0	0.00	30.1	51.09	53.00	-30.1	2,150	-1.40%
2023/05/02	0	0.00	2	51.20	51.30	-2	2,046	-0.10%
2023/04/27	33	51.75	0	0.00	51.30	33	1,943	1.70%
2023/04/26	31	51.62	20	50.80	52.10	11	1,860	0.59%
2023/04/25	3	51.77	4	51.55	51.20	-1	1,751	-0.06%
2023/04/24	17	51.98	0	0.00	52.00	17	1,649	1.03%
2023/04/21	8	50.50	8	49.59	49.05	0	1,492	0.00%
2023/04/20	13.1	51.23	14	51.38	50.10	-0.9	1,408	-0.06%
2023/04/19	0.2	49.90	120	50.14	50.40	-119.8	1,181	-10.14%	大賣/鉅額交易
2023/04/18	0	0.00	2.1	48.05	48.05	-2.1	1,054	-0.20%
2023/04/17	20	48.40	0.2	48.35	48.25	19.8	1,035	1.91%
2023/04/13	0	0.00	1	48.25	48.30	-1	993	-0.10%
2023/04/11	0	0.00	0.4	46.79	46.75	-0.4	930	-0.05%
2023/04/10	1	47.10	1	46.95	47.00	0	949	0.00%
2023/04/07	5	47.15	1.5	47.27	47.35	3.5	1,014	0.35%
2023/04/06	1	46.55	0	0.00	46.55	1	1,157	0.09%
2023/03/29	0	0.00	1	45.80	45.85	-1	1,130	-0.09%
2023/03/28	5	45.75	0	0.00	45.55	5	1,143	0.44%
2023/03/23	1	45.40	1.1	46.11	45.75	-0.1	1,184	-0.01%
2023/03/21	1	44.95	0	0.00	45.00	1	1,237	0.08%
2023/03/16	1	44.70	0	0.00	44.50	1	1,274	0.08%
2023/03/03	0	0.00	10	48.18	48.05	-10	1,346	-0.74%
2023/02/21	25	47.61	0	0.00	47.50	25	1,362	1.83%
2023/02/17	0	0.00	6	47.77	47.60	-6	1,352	-0.44%
2023/02/13	0	0.00	3	48.32	48.45	-3	1,410	-0.21%
2023/02/09	0	0.00	0.2	48.20	47.90	-0.2	1,395	-0.01%
2023/02/06	0	0.00	2	48.65	48.10	-2	1,375	-0.15%
2023/02/02	0	0.00	1	47.35	47.85	-1	1,345	-0.07%
2023/01/31	1	47.05	0	0.00	47.20	1	1,334	0.07%
2023/01/17	0	0.00	1	46.00	46.00	-1	1,329	-0.08%
2023/01/13	0	0.00	7	45.75	45.55	-7	1,332	-0.53%
2023/01/11	2	46.03	0	0.00	46.00	2	1,334	0.15%
2023/01/05	0	0.00	4.6	47.24	46.60	-4.6	1,347	-0.34%
2023/01/04	2	46.50	0	0.00	46.90	2	1,349	0.15%
2023/01/03	0	0.00	5	46.75	46.55	-5	1,352	-0.37%
2022/12/29	0	0.00	2	47.35	47.35	-2	1,346	-0.15%
2022/12/28	10	48.35	0	0.00	47.65	10	1,345	0.74%
2022/12/27	1	48.30	0	0.00	48.80	1	1,332	0.08%
2022/12/26	0	0.00	2	49.90	49.80	-2	1,264	-0.16%
2022/12/21	6	46.43	0	0.00	45.45	6	1,129	0.53%
2022/12/19	3	48.65	2	47.95	48.40	1	1,135	0.09%
2022/12/13	0	0.00	4	48.25	48.30	-4	1,100	-0.36%
2022/12/12	4	47.33	1	47.25	47.10	3	1,058	0.28%
2022/12/08	1	47.20	0	0.00	47.20	1	1,046	0.10%
2022/12/07	2	47.85	5	47.18	47.35	-3	1,031	-0.29%
2022/12/06	0	0.00	6	45.90	45.00	-6	958	-0.63%
2022/12/05	6	45.76	0	0.00	46.25	6	962	0.62%
2022/12/02	8	45.64	2	45.80	45.65	6	1,002	0.60%
2022/12/01	6	45.43	1.1	45.69	46.10	4.9	1,045	0.47%
2022/11/23	2	44.00	0	0.00	44.35	2	1,174	0.17%
2022/11/22	5	44.69	0	0.00	43.50	5	1,187	0.42%
2022/11/14	0.3	42.82	0	0.00	43.35	0.3	1,217	0.03%
2022/11/09	3	44.70	3	44.95	44.95	0	1,161	0.00%
2022/11/02	0	0.00	0.2	44.24	44.35	-0.2	1,195	-0.02%
2022/10/31	1	43.30	0	0.00	43.55	1	1,197	0.08%
2022/10/26	0.1	43.00	0	0.00	43.05	0.1	1,213	0.01%
2022/10/25	0.1	43.45	0	0.00	43.35	0.1	1,208	0.01%
2022/10/14	1.7	45.84	15	45.50	45.75	-13.3	1,269	-1.05%
2022/10/13	0.4	46.00	0	0.00	45.15	0.4	1,271	0.03%
2022/10/12	0.4	46.85	0	0.00	46.75	0.4	1,260	0.03%
2022/10/05	0	0.00	5	46.70	46.55	-5	1,259	-0.40%
2022/09/30	30	45.90	0	0.00	46.00	30	1,252	2.40%
2022/09/28	0	0.00	0	46.00	45.35	0	1,237	0.00%
2022/09/27	1	45.60	0	0.00	47.10	1	1,226	0.08%
2022/09/26	2	45.90	1	45.85	46.40	1	1,230	0.08%
2022/09/22	0	0.00	7	48.60	49.40	-7	1,249	-0.56%
2022/09/19	1	50.30	0	0.00	50.10	1	1,276	0.08%
2022/09/15	0	0.00	1	51.70	51.60	-1	1,297	-0.08%
2022/09/13	1	52.00	0	0.00	51.90	1	1,290	0.08%
2022/09/07	4	60.35	0	0.00	60.60	4	1,246	0.32%
2022/09/06	0	0.00	0.4	61.84	60.80	-0.4	1,199	-0.03%
2022/09/05	0	0.00	9.9	62.33	62.20	-9.9	1,181	-0.84%
2022/09/02	8.2	62.77	3	63.20	62.80	5.2	1,166	0.45%
2022/08/31	1	64.00	1	64.10	62.90	0	1,144	0.00%
2022/08/30	0	0.00	2	62.75	62.80	-2	1,088	-0.18%
2022/08/29	3	62.07	0	0.00	62.00	3	1,066	0.28%
2022/08/25	4	61.85	0	0.00	61.70	4	1,038	0.39%
2022/08/24	0	0.00	1	62.10	61.90	-1	1,032	-0.10%
2022/08/22	8	61.94	1	61.70	61.50	7	1,017	0.69%
2022/08/15	0	60.40	0.6	60.00	60.30	-0.5	975	-0.05%
2022/08/09	0	0.00	0	58.00	58.00	0	937	0.00%
2022/08/04	0	57.00	0	0.00	57.00	0	973	0.00%
2022/08/03	0	57.70	4	57.50	57.70	-4	969	-0.41%
2022/07/27	0	0.00	0.1	59.20	58.90	-0.1	985	-0.01%
2022/07/22	3	58.10	0	0.00	57.90	3	938	0.32%
2022/07/15	0	57.00	2	57.00	57.00	-2	1,111	-0.18%
2022/07/13	2	57.50	0	0.00	57.20	2	1,170	0.17%
2022/07/12	0	57.50	1	57.10	57.10	-1	1,343	-0.07%
2022/07/11	3	58.03	0	0.00	58.30	3	1,347	0.22%
2022/07/05	4	58.00	5	57.50	58.10	-1	1,361	-0.07%
2022/07/04	5	58.10	3	57.40	57.40	2	1,359	0.15%
2022/07/01	0	58.30	1	58.80	58.10	-1	1,361	-0.07%
2022/06/30	1	60.00	0	0.00	60.20	1	1,344	0.07%
2022/06/29	2	61.45	1	61.90	62.00	1	1,318	0.08%
2022/06/28	0	0.00	1	60.40	60.40	-1	1,288	-0.08%
2022/06/27	0	0.00	1	60.50	60.80	-1	1,298	-0.08%
2022/06/24	1	60.40	0	0.00	60.50	1	1,306	0.08%
2022/06/22	1	60.00	0	0.00	58.90	1	1,294	0.08%
2022/06/16	0	0.00	10	59.85	59.50	-10	1,367	-0.73%
2022/06/14	5	58.60	0	0.00	59.10	5	1,368	0.37%
2022/06/10	0	0.00	5	61.10	60.80	-5	1,343	-0.37%
2022/06/09	0	0.00	5	60.70	60.50	-5	1,336	-0.37%
2022/06/02	9	59.59	0	0.00	59.50	9	1,357	0.66%
2022/05/27	6	58.70	0	0.00	58.80	6	1,357	0.44%
2022/05/17	0.2	59.00	0	0.00	58.60	0.2	1,435	0.01%
2022/05/10	1	60.30	0	0.00	60.30	1	1,420	0.07%
2022/04/29	0	0.00	2	62.70	63.30	-2	1,433	-0.14%
2022/04/26	0	0.00	3	63.80	63.40	-3	1,409	-0.21%
2022/04/25	0	0.00	1	65.00	63.60	-1	1,392	-0.07%
2022/04/21	8	66.26	7	66.13	66.20	1	1,327	0.08%
2022/04/19	4	64.75	4	64.40	64.40	0	1,257	0.00%
2022/04/18	12	66.58	4	66.58	65.80	8	1,217	0.66%
2022/04/13	0	0.00	3.3	62.37	62.20	-3.3	1,037	-0.32%
2022/04/06	0.1	63.20	0	0.00	63.40	0.1	1,029	0.01%
2022/03/31	0	0.00	1	62.30	62.60	-1	1,019	-0.10%
2022/03/30	0	0.00	7	62.91	62.80	-7	1,045	-0.67%
2022/03/29	0.5	63.50	0	0.00	63.50	0.5	1,053	0.05%
2022/03/25	0	62.50	1	62.40	62.40	-1	1,028	-0.10%
2022/03/24	1	62.70	0	62.50	62.70	1	1,018	0.10%
2022/03/23	6.3	62.21	1	61.90	62.20	5.3	997	0.53%
2022/03/21	0	0.00	1	60.40	60.40	-1	939	-0.11%
2022/03/16	0	0.00	2	58.00	57.70	-2	939	-0.21%
2022/03/15	1	57.80	0	0.00	57.80	1	943	0.11%
2022/03/14	0	0.00	1	58.50	58.50	-1	953	-0.10%
2022/03/10	0	0.00	1	58.10	58.10	-1	963	-0.10%
2022/03/09	3	56.90	0	0.00	57.00	3	967	0.31%
2022/03/08	0	56.55	0	0.00	55.70	0	983	0.00%
2022/03/07	0.1	57.48	0	0.00	57.10	0.1	977	0.02%
2022/03/04	0	0.00	1	59.20	59.10	-1	968	-0.10%
2022/03/01	1	59.10	0	0.00	59.30	1	1,004	0.10%
2022/02/24	1	58.92	0	0.00	58.70	1	1,008	0.10%
2022/02/22	0	60.00	3.3	59.91	60.00	-3.3	1,019	-0.32%
2022/02/21	0	61.40	2.1	61.50	61.30	-2.1	1,012	-0.21%
2022/02/18	0	60.34	0	0.00	60.40	0	991	0.00%
2022/02/17	1	60.31	5	60.50	60.60	-4	999	-0.40%
2022/02/15	0	60.50	0	0.00	60.10	0	1,058	0.00%
2022/02/14	0	60.00	1	60.30	60.20	-1	1,074	-0.09%
2022/02/11	0	0.00	1	60.60	60.60	-1	1,082	-0.09%
2022/02/10	0	60.80	0	0.00	61.10	0	1,107	0.00%
2022/02/09	0	60.60	3	60.63	61.10	-3	1,117	-0.27%
2022/02/08	3	60.40	0.5	60.30	60.80	2.5	1,139	0.22%
2022/02/07	2	59.20	1	59.90	59.70	1	1,149	0.09%
2022/01/24	2	56.81	2	57.10	57.00	0	1,278	0.00%
2022/01/20	2	58.10	3	58.47	58.10	-1	1,431	-0.07%
2022/01/19	0	0.00	1	58.50	58.50	-1	1,436	-0.07%
2022/01/18	0	59.30	0	0.00	59.10	0	1,437	0.00%
2022/01/14	0	58.35	0	0.00	58.40	0	1,445	0.00%
2022/01/12	0	58.70	0	0.00	58.70	0	1,462	0.00%
2022/01/11	0	0.00	1	59.10	59.10	-1	1,459	-0.07%
2022/01/10	0	59.00	0	0.00	59.50	0	1,476	0.00%
2022/01/07	0	59.60	2	59.85	59.50	-2	1,501	-0.13%
2022/01/06	2	60.10	1	60.30	60.00	1	1,499	0.07%
2022/01/05	0	60.00	0	0.00	59.90	0	1,506	0.00%
2022/01/03	0	60.40	1	60.20	60.20	-1	1,502	-0.07%
2021/12/30	1	60.50	0	0.00	60.50	1	1,508	0.07%
2021/12/29	2	60.75	0	0.00	60.40	2	1,519	0.13%
2021/12/28	0	61.00	3.1	60.90	61.00	-3	1,531	-0.20%
2021/12/27	1	60.80	5	61.30	60.90	-4	1,551	-0.26%
2021/12/24	6.1	61.35	0	0.00	61.00	6.1	1,546	0.40%
2021/12/23	4	62.70	2	62.70	62.60	2	1,519	0.13%
2021/12/20	2.1	61.45	0	0.00	61.30	2.1	1,505	0.14%
2021/12/17	0.1	61.11	0	0.00	60.50	0.1	1,503	0.01%
2021/12/16	1	61.50	0	0.00	61.20	1	1,507	0.07%
2021/12/14	0	0.00	1	61.40	61.30	-1	1,524	-0.07%
2021/12/13	1	61.60	1	61.90	61.90	0	1,528	0.00%
2021/12/09	0	0.00	2	61.70	61.70	-2	1,579	-0.13%
2021/12/08	1	61.80	2	62.15	61.80	-1	1,633	-0.06%
2021/12/07	2	61.70	1	61.70	61.70	1	1,654	0.06%
2021/12/03	0.3	62.10	6	61.90	62.10	-5.8	1,721	-0.33%
2021/12/02	1	62.60	3	62.20	61.70	-2	1,766	-0.11%
2021/12/01	9	61.23	0	0.00	61.10	9	1,793	0.50%
2021/11/30	3	61.03	10	62.13	62.50	-7	1,883	-0.37%
2021/11/29	7	61.10	0	0.00	61.10	7	1,903	0.37%
2021/11/26	0.1	62.30	0	0.00	62.30	0.1	1,916	0.01%
2021/11/25	1	62.00	0	0.00	62.00	1	1,910	0.05%
2021/11/24	0	0.00	2	62.05	62.20	-2	1,921	-0.10%
2021/11/23	2	61.80	2.1	62.10	61.70	-0.1	1,938	0.00%
2021/11/22	3	62.17	2	62.50	62.30	1	1,931	0.05%
2021/11/18	0.2	62.90	0	0.00	63.50	0.2	1,917	0.01%
2021/11/15	2.1	61.56	4	62.35	62.60	-1.9	1,931	-0.10%
2021/11/12	1.1	63.50	0	0.00	62.80	1.1	1,901	0.06%
2021/11/10	0	0.00	1	64.50	64.50	-1	1,975	-0.05%
2021/11/09	2.1	64.45	1	64.10	64.20	1.1	1,971	0.05%
2021/11/08	0	0.00	4.6	65.52	65.20	-4.6	1,974	-0.23%
2021/11/05	4	65.55	4	66.00	65.40	0	1,983	0.00%
2021/11/03	0.9	66.10	6	66.22	66.60	-5.1	1,983	-0.26%
2021/11/02	5	65.94	2	65.50	65.50	3	1,956	0.15%
2021/11/01	6.1	65.60	0	0.00	65.30	6.1	1,930	0.32%
2021/10/29	6.1	66.67	14.5	67.36	66.50	-8.4	1,919	-0.44%
2021/10/28	2	65.20	0	0.00	65.20	2	1,832	0.11%
2021/10/26	0	0.00	0.2	59.15	59.30	-0.2	1,907	-0.01%
2021/10/25	0	58.50	0	0.00	58.60	0	1,949	0.00%
2021/10/22	0	59.00	0	0.00	58.60	0	1,967	0.00%
2021/10/21	1	59.50	0	0.00	59.00	1	1,980	0.05%
2021/10/20	0.7	60.10	0	0.00	59.40	0.7	1,992	0.04%
2021/10/18	0.6	59.00	1	59.07	58.90	-0.4	1,974	-0.02%
2021/10/14	0	0.00	1	57.90	59.80	-1	2,034	-0.05%
2021/10/13	0.1	56.00	0	0.00	55.70	0.1	2,034	0.00%
2021/10/05	0.1	56.90	0	0.00	57.70	0.1	2,115	0.00%
2021/10/04	0.1	58.50	0	0.00	57.20	0.1	2,120	0.00%
2021/10/01	10.1	59.41	0	0.00	59.40	10.1	2,110	0.48%
2021/09/30	0.5	61.00	1	60.70	60.90	-0.5	2,098	-0.02%
2021/09/29	0	61.10	0	0.00	60.70	0	2,104	0.00%
2021/09/28	1	61.50	0	0.00	61.50	1	2,122	0.05%
2021/09/23	0.2	61.80	5	61.92	61.80	-4.8	2,166	-0.22%
2021/09/22	0.1	61.49	0	0.00	61.10	0.1	2,179	0.00%
2021/09/17	0	0.00	4	62.40	62.20	-4	2,179	-0.18%
2021/09/16	1.1	62.62	0	0.00	62.50	1.1	2,184	0.05%
2021/09/15	0.1	63.85	0	0.00	63.40	0.1	2,172	0.00%
2021/09/14	0.4	64.66	1	64.50	64.30	-0.6	2,165	-0.03%
2021/09/13	1	64.01	0	0.00	64.80	1	2,168	0.05%
2021/09/10	1	71.50	2.2	71.33	71.60	-1.2	2,159	-0.06%
2021/09/08	0.2	72.00	3	72.07	71.70	-2.8	2,105	-0.13%
2021/09/07	0	0.00	3.1	71.24	73.00	-3.1	2,105	-0.15%
2021/09/06	0.1	71.10	0	0.00	71.10	0.1	2,104	0.00%
2021/09/02	0	0.00	4	72.33	72.50	-4	2,150	-0.19%
2021/08/31	0	0.00	1	71.20	71.00	-1	2,162	-0.05%
2021/08/30	0.5	70.30	2	70.40	70.40	-1.5	2,211	-0.07%
2021/08/27	1	70.40	0	0.00	69.80	1	2,328	0.04%
2021/08/26	5	69.46	1	69.60	70.00	4	2,569	0.16%
2021/08/20	0.5	67.60	0	0.00	67.30	0.5	2,841	0.02%
2021/08/19	1	68.20	3	67.63	67.50	-2	2,879	-0.07%
2021/08/13	3	70.73	11	70.80	69.40	-8	3,210	-0.25%
2021/08/12	0.1	68.30	1	68.30	68.50	-0.9	3,172	-0.03%
2021/08/11	3	69.00	0	0.00	68.50	3	3,241	0.09%
2021/08/10	1.1	69.87	0	0.00	69.30	1.1	3,262	0.03%
2021/08/09	2	71.40	2.1	71.93	70.60	-0.1	3,322	0.00%
2021/08/05	2.1	71.06	0	0.00	70.50	2.1	3,412	0.06%
2021/08/04	8	71.25	0.2	70.90	71.30	7.8	3,534	0.22%
2021/08/03	0	0.00	2	71.75	70.90	-2	3,530	-0.06%
2021/08/02	2	71.65	4	71.65	71.70	-2	3,501	-0.06%
2021/07/30	4	70.58	2	70.25	70.20	2	3,434	0.06%
2021/07/22	0	0.00	5	67.90	68.20	-5	3,386	-0.15%
2021/07/21	1.1	68.41	0	0.00	67.80	1.1	3,397	0.03%
2021/07/20	1	69.20	0.1	69.40	69.10	0.9	3,385	0.03%
2021/07/16	0	0.00	0.1	68.50	68.50	-0.1	3,372	0.00%
2021/07/15	0	0.00	10	69.30	68.90	-10	3,405	-0.29%
2021/07/13	2	66.90	2	66.80	66.60	0	3,398	0.00%
2021/07/12	10	66.70	1.2	66.94	66.60	8.8	3,405	0.26%
2021/07/09	0	0.00	11	67.84	67.20	-11	3,407	-0.32%
2021/07/06	0	0.00	1	68.80	68.50	-1	3,619	-0.03%
2021/07/05	5	68.30	7	68.40	68.50	-2	3,651	-0.05%
2021/07/01	6	69.72	3	68.80	68.70	3	3,652	0.08%
2021/06/30	2	68.75	3	69.20	69.80	-1	3,669	-0.03%
2021/06/29	0.1	68.40	0	0.00	68.40	0.1	3,684	0.00%
2021/06/25	1	69.00	1	68.60	68.60	0	3,892	0.00%
2021/06/24	0	0.00	3	68.93	68.90	-3	3,913	-0.08%
2021/06/23	0	0.00	2	69.00	68.70	-2	3,913	-0.05%
2021/06/22	10	69.62	3	68.90	68.70	7	3,920	0.18%
2021/06/21	3	69.27	0	0.00	68.80	3	3,946	0.08%
2021/06/18	0	0.00	2	70.35	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	1	70.10	0	0.00	70.10	1	3,921	0.03%
2021/06/15	1.5	70.53	1.1	70.62	70.60	0.4	3,925	0.01%
2021/06/11	8	72.38	0	0.00	71.20	8	3,909	0.20%
2021/06/10	2.1	72.75	4	72.60	72.90	-1.9	3,849	-0.05%
2021/06/09	3.1	73.03	2	71.90	72.20	1.1	3,801	0.03%
2021/06/08	1	72.90	10	72.60	72.80	-9	3,766	-0.24%
2021/06/07	0	0.00	1	71.90	71.90	-1	3,702	-0.03%
2021/06/04	3	72.30	4	72.65	71.50	-1	3,661	-0.03%
2021/06/03	13	72.30	12	71.50	72.30	1	3,561	0.03%
2021/06/02	3	70.10	11	69.27	70.50	-8	3,363	-0.24%
2021/05/28	12	69.19	1	69.20	68.90	11	3,293	0.33%
2021/05/26	0	0.00	1	68.30	67.90	-1	3,227	-0.03%
2021/05/25	1	67.70	1	67.90	67.60	0	3,215	0.00%
2021/05/24	10	68.90	0	0.00	69.40	10	3,149	0.32%
2021/05/21	1	70.60	9	69.42	70.00	-8	3,067	-0.26%
2021/05/20	1	66.60	0	0.00	66.30	1	2,964	0.03%
2021/05/19	10	67.30	3	67.30	66.30	7	2,942	0.24%
2021/05/18	3	66.30	2	66.30	66.70	1	2,892	0.03%
2021/05/17	4	66.45	2	65.95	65.80	2	2,854	0.07%
2021/05/14	1	65.00	0	0.00	65.20	1	2,782	0.04%
2021/05/13	2	67.90	6.2	66.31	64.70	-4.2	2,752	-0.15%
2021/05/12	6	67.18	15	67.78	66.30	-9	2,655	-0.34%
2021/05/11	1	63.80	0	0.00	62.80	1	2,507	0.04%
2021/05/10	1	65.20	1	65.09	64.90	0	2,494	0.00%
2021/05/04	10	62.80	0	0.00	63.00	10	2,469	0.40%
2021/05/03	1	66.70	1	67.50	65.00	0	2,461	0.00%
2021/04/29	1	67.00	2	66.90	66.90	-1	2,474	-0.04%
2021/04/28	1	66.90	1	68.20	67.00	0	2,486	0.00%
2021/04/27	2	67.75	0	0.00	67.70	2	2,511	0.08%
2021/04/26	5.2	66.90	10	67.10	66.90	-4.8	2,499	-0.19%
2021/04/23	1	66.80	0	0.00	67.10	1	2,497	0.04%
2021/04/21	0	0.00	7	69.81	69.30	-7	2,482	-0.28%
2021/04/20	2	69.60	0	0.00	69.60	2	2,479	0.08%
2021/04/19	5	70.10	0	0.00	69.50	5	2,484	0.20%
2021/04/16	1	69.50	2	69.50	69.40	-1	2,488	-0.04%
2021/04/15	0	0.00	1	69.80	69.40	-1	2,491	-0.04%
2021/04/14	0	0.00	4	69.50	68.70	-4	2,503	-0.16%
2021/04/13	1	70.20	1	69.30	69.30	0	2,498	0.00%
2021/04/12	4	70.63	2	70.70	70.50	2	2,447	0.08%
2021/04/08	0	0.00	1.2	67.68	68.00	-1.2	2,345	-0.05%
2021/04/06	0	0.00	2	67.10	67.20	-2	2,337	-0.09%
2021/03/31	0	0.00	1	69.30	68.40	-1	2,354	-0.04%
2021/03/30	48	71.43	22	71.15	69.60	26	2,324	1.12%
2021/03/29	0	0.00	1	68.80	68.80	-1	2,177	-0.05%
2021/03/26	0	0.00	1	68.20	68.30	-1	2,220	-0.05%
2021/03/25	1	69.07	0	0.00	68.10	1	2,349	0.04%
2021/03/24	2	69.40	0	0.00	69.20	2	2,399	0.08%
2021/03/23	0	0.00	1	68.40	68.00	-1	2,398	-0.04%
2021/03/22	0	0.00	0	67.90	68.00	0	2,477	0.00%
2021/03/19	0.2	68.60	0.2	68.60	68.90	0	2,505	0.00%
2021/03/18	0	0.00	1	69.10	68.80	-1	2,661	-0.04%
2021/03/17	1	68.70	4	68.50	68.00	-3	2,662	-0.11%
2021/03/16	0.5	67.90	5	68.00	67.90	-4.5	2,643	-0.17%
2021/03/15	1	68.10	0	0.00	67.60	1	2,651	0.04%
2021/03/12	2	68.15	1	68.50	67.80	1	2,683	0.04%
2021/03/11	1	68.30	0	0.00	68.30	1	2,683	0.04%
2021/03/10	0	0.00	1	69.50	68.70	-1	2,677	-0.04%
2021/03/08	13	69.28	12	67.91	68.00	1	2,651	0.04%
2021/03/05	5.1	67.76	1	69.50	69.60	4.1	2,625	0.16%
2021/03/04	0	0.00	1	67.40	67.40	-1	2,552	-0.04%
2021/03/03	0	0.00	3	67.77	66.60	-3	2,542	-0.12%
2021/02/26	0	0.00	5	65.90	67.30	-5	2,531	-0.20%
2021/02/25	2	66.50	0.2	66.40	66.40	1.8	2,645	0.07%
2021/02/23	3	66.57	1	66.00	65.70	2	2,627	0.08%
2021/02/22	9	67.39	10	67.05	67.80	-1	2,606	-0.04%
2021/02/19	0	0.00	10	65.62	65.50	-10	2,577	-0.39%
2021/02/18	5	63.20	0	0.00	64.10	5	2,572	0.19%
2021/02/05	0	0.00	0.1	62.20	61.60	-0.1	2,731	-0.01%
2021/02/01	0	0.00	0	60.00	60.30	0	2,792	0.00%
2021/01/27	0	0.00	1	61.50	61.70	-1	2,837	-0.04%
2021/01/25	10	60.30	22	62.30	63.20	-12	2,854	-0.42%
2021/01/22	6	59.22	1	59.10	59.50	5	2,833	0.18%
2021/01/21	5	61.20	9	61.98	60.40	-4	2,807	-0.14%
2021/01/20	5	63.20	0	0.00	61.90	5	2,806	0.18%
2021/01/19	1	65.00	0	0.00	64.70	1	2,780	0.04%
2021/01/18	0	0.00	4	65.00	65.10	-4	2,788	-0.14%
2021/01/15	1	65.50	2	65.01	64.50	-1	2,791	-0.04%
2021/01/14	1	65.60	5	65.48	65.70	-4	2,763	-0.14%
2021/01/13	0	0.00	6	66.15	65.60	-6	2,757	-0.22%
2021/01/12	6	66.87	0	0.00	66.50	6	2,734	0.22%
2021/01/08	0	0.00	1	69.20	69.30	-1	2,700	-0.04%
2021/01/07	3	70.27	1	70.00	70.00	2	2,697	0.07%
2021/01/06	1	69.60	5	69.04	69.20	-4	2,705	-0.15%
2021/01/05	0	0.00	1	68.30	68.60	-1	2,685	-0.04%
2020/12/31	1	69.30	2	69.10	69.30	-1	2,673	-0.04%
2020/12/30	0	0.00	3	68.90	68.80	-3	2,662	-0.11%
2020/12/29	0	0.00	0.1	68.80	68.50	-0.1	2,675	0.00%
2020/12/28	5	68.60	4	69.38	68.80	1	2,706	0.04%
2020/12/25	6	70.67	5	70.18	69.10	1	2,697	0.04%
2020/12/23	1	70.30	5	70.40	69.20	-4	2,695	-0.15%
2020/12/22	6	71.85	0	0.00	69.10	6	2,812	0.21%
2020/12/21	3	73.70	5	74.80	73.60	-2	2,816	-0.07%
2020/12/18	1	71.20	0	0.00	72.20	1	2,733	0.04%
2020/12/17	0	0.00	2.6	70.58	70.40	-2.6	2,781	-0.09%
2020/12/16	5	71.14	2	70.20	70.30	3	2,804	0.11%
2020/12/15	4.1	69.14	6.1	69.13	68.60	-2	2,823	-0.07%
2020/12/14	6.1	68.46	25	69.21	69.70	-18.9	2,821	-0.67%
2020/12/11	2	65.40	12	66.23	66.40	-10	2,751	-0.36%
2020/12/10	2	65.75	0	0.00	65.30	2	2,785	0.07%
2020/12/09	13.3	65.86	7	66.20	65.70	6.3	2,850	0.22%
2020/12/08	1.5	66.38	27	67.02	66.80	-25.5	3,115	-0.82%
2020/12/07	6	65.08	5	65.10	65.00	1	3,206	0.03%
2020/12/04	0	0.00	1	66.50	65.50	-1	3,541	-0.03%
2020/12/03	0.9	66.20	0	0.00	66.10	0.9	3,898	0.02%
2020/12/01	6	67.40	0	0.00	67.50	6	4,057	0.15%
2020/11/30	17	66.14	11	67.05	66.60	6	4,107	0.15%
2020/11/27	0	0.00	2	65.65	65.60	-2	4,143	-0.05%
2020/11/26	0	0.00	10	65.50	65.20	-10	4,291	-0.23%
2020/11/25	0	0.00	30	65.70	65.20	-30	4,430	-0.68%
2020/11/24	15	65.57	6	66.57	65.90	9	4,646	0.19%
2020/11/19	1	68.40	0.1	68.50	68.60	0.9	5,278	0.02%
2020/11/18	0	0.00	1	69.40	68.00	-1	5,427	-0.02%
2020/11/16	1	69.40	2	69.60	69.40	-1	5,590	-0.02%
2020/11/13	9	69.26	8	70.13	69.40	1	5,688	0.02%
2020/11/12	0	0.00	1	67.00	66.50	-1	5,652	-0.02%
2020/11/11	0	0.00	1	66.80	67.00	-1	5,685	-0.02%
2020/11/10	1	67.00	8.1	66.67	66.20	-7.1	5,770	-0.12%
2020/11/09	2	66.65	1	66.89	66.00	1	5,801	0.02%
2020/11/06	1	66.70	0	66.80	66.80	1	5,841	0.02%
2020/11/05	1	66.60	10	66.58	66.70	-9	5,945	-0.15%
2020/11/04	1	64.70	0	64.60	64.60	1	5,980	0.02%
2020/11/03	0	0.00	2	64.70	64.60	-2	6,023	-0.03%
2020/10/30	0	0.00	1	63.00	63.00	-1	6,242	-0.02%
2020/10/28	18	64.83	3	63.80	64.00	15	6,466	0.23%
2020/10/27	2	65.05	2.5	65.11	65.20	-0.5	6,532	-0.01%
2020/10/26	0	0.00	1	66.10	65.70	-1	6,598	-0.02%
2020/10/23	0	0.00	1.1	66.59	66.50	-1.1	6,813	-0.02%
2020/10/22	6	66.58	5	67.30	66.40	1	7,089	0.01%
2020/10/20	2	67.55	0	0.00	67.30	2	7,552	0.03%
2020/10/19	1	67.00	0	0.00	67.50	1	7,781	0.01%
2020/10/16	1	67.90	1	67.40	66.80	0	8,161	0.00%
2020/10/15	3	69.07	1	69.40	68.20	2	8,492	0.02%
2020/10/14	4	69.45	2	69.40	69.50	2	9,027	0.02%
2020/10/13	1	67.80	1	67.40	67.60	0	9,587	0.00%
2020/10/12	0	0.00	2	67.60	66.70	-2	10,028	-0.02%
2020/10/08	2	68.70	0	0.00	68.60	2	10,561	0.02%
2020/10/07	2	69.15	0.1	68.90	68.80	1.9	11,234	0.02%
2020/10/06	6	69.93	0	0.00	69.40	6	12,083	0.05%
2020/10/05	0	0.00	11	68.82	69.50	-11	13,363	-0.08%
2020/09/29	0	0.00	3	66.90	66.90	-3	14,061	-0.02%
2020/09/28	21	67.45	8	67.64	67.80	13	14,310	0.09%
2020/09/25	17	66.04	6.1	65.38	65.40	10.9	14,487	0.08%
2020/09/24	9	69.59	1	69.00	68.70	8	14,653	0.05%
2020/09/23	6	71.42	0	0.00	71.10	6	15,065	0.04%
2020/09/22	8	72.26	5	74.50	71.10	3	15,679	0.02%
2020/09/21	0	0.00	20	73.90	73.40	-20	15,669	-0.13%
2020/09/18	12	73.13	42	73.60	73.30	-30	15,890	-0.19%
2020/09/17	3	74.17	2.1	74.25	74.00	0.9	16,052	0.01%
2020/09/16	15	74.70	2	75.40	73.90	13	16,156	0.08%
2020/09/15	1	75.50	7	75.53	75.40	-6	16,259	-0.04%
2020/09/14	3	74.50	6.1	74.92	74.90	-3.1	16,342	-0.02%
2020/09/11	76	75.19	15	74.95	74.90	61	16,494	0.37%
2020/09/10	18	78.57	2.4	79.58	78.70	15.6	16,355	0.10%
2020/09/09	11	79.95	57	80.76	79.60	-46	16,316	-0.28%
2020/09/08	4	78.03	6	80.50	83.50	-2	16,168	-0.01%
2020/09/07	0	0.00	1	79.60	78.00	-1	15,895	-0.01%
2020/09/04	21	77.99	2	78.20	77.70	19	15,958	0.12%
2020/09/03	3	79.07	5	78.64	78.40	-2	16,095	-0.01%
2020/09/02	5	79.44	5	79.58	78.90	0	16,323	0.00%
2020/09/01	10	81.06	7	81.00	80.10	3	16,713	0.02%
2020/08/31	2	80.40	1	80.30	80.30	1	16,969	0.01%
2020/08/28	13	81.65	79	82.35	80.90	-66	17,536	-0.38%
2020/08/27	86	82.41	39	80.60	82.90	47	17,363	0.27%
2020/08/26	1	76.00	3	76.27	76.60	-2	17,055	-0.01%
2020/08/25	53	75.28	6.1	74.75	74.90	46.9	16,943	0.28%
2020/08/24	17	75.52	21	74.94	74.60	-4	16,877	-0.02%
2020/08/20	13	70.45	13	70.88	72.50	0	16,894	0.00%
2020/08/19	7	74.64	17	74.52	74.00	-10	16,832	-0.06%
2020/08/18	17	73.94	8	74.48	73.90	9	16,815	0.05%
2020/08/17	10	71.49	0	0.00	71.90	10	16,849	0.06%
2020/08/14	1	72.40	1.1	71.44	71.60	-0.1	17,034	0.00%
2020/08/12	1	71.40	3	71.67	71.20	-2	16,978	-0.01%
2020/08/11	8	70.89	2	71.45	71.30	6	16,935	0.04%
2020/08/10	1	74.60	8	73.59	73.70	-7	16,836	-0.04%
2020/08/07	0	0.00	3	73.17	73.10	-3	16,780	-0.02%
2020/08/06	11	74.04	5	74.14	73.60	6	16,737	0.04%
2020/08/05	4	76.90	7	77.90	77.60	-3	16,642	-0.02%
2020/08/04	1	77.00	5	76.66	76.20	-4	16,504	-0.02%
2020/08/03	6.2	77.07	15	77.29	77.20	-8.8	16,429	-0.05%
2020/07/31	6	75.55	2	74.90	74.60	4	16,285	0.02%
2020/07/30	4	74.30	8	74.20	74.40	-4	16,278	-0.02%
2020/07/29	8	74.50	7	73.37	73.50	1	16,244	0.01%
2020/07/28	23.2	74.62	25	74.06	73.10	-1.8	16,024	-0.01%
2020/07/27	20	73.16	13	72.15	72.50	7	15,749	0.04%
2020/07/24	15	77.35	20	76.05	75.70	-5	15,487	-0.03%
2020/07/23	20	80.01	33	79.74	79.30	-13	15,306	-0.08%
2020/07/22	28	82.83	34	82.60	81.60	-6	15,082	-0.04%
2020/07/21	15	81.13	23	81.78	80.40	-8	14,698	-0.05%
2020/07/20	10	76.23	27	76.96	79.80	-17	14,369	-0.12%
2020/07/17	63.1	80.51	28	82.29	78.20	35.1	13,837	0.25%
2020/07/16	45	88.45	32	88.55	86.80	13	13,266	0.10%
2020/07/15	52	88.51	40	88.69	86.60	12	12,856	0.09%
2020/07/14	74.7	86.81	50	87.58	87.60	24.7	12,313	0.20%
2020/07/13	32.1	94.39	78.2	96.00	90.40	-46.1	11,629	-0.40%
2020/07/10	139	92.49	97	91.90	92.10	42	10,778	0.39%	大買/
2020/07/09	6	79.83	14	81.74	86.40	-8	9,478	-0.08%
2020/07/08	34	78.31	13	78.24	78.60	21	9,022	0.23%
2020/07/07	29	76.84	40	77.00	75.60	-11	8,707	-0.13%
2020/07/06	13	80.03	3	80.40	79.50	10	8,444	0.12%
2020/07/03	37	79.72	23	80.51	79.30	14	8,218	0.17%
2020/07/02	35	79.73	12	79.39	79.20	23	7,905	0.29%
2020/07/01	20	78.39	44	79.50	80.90	-24	7,421	-0.32%
2020/06/30	15.2	74.43	7	74.61	75.00	8.2	6,760	0.12%
2020/06/29	20	75.67	23	75.73	74.10	-3	6,690	-0.04%
2020/06/24	14.3	75.15	3	78.67	73.60	11.3	6,415	0.18%
2020/06/23	20.1	78.29	33	76.91	77.50	-12.9	6,160	-0.21%
2020/06/22	37.1	75.64	49	76.25	77.00	-11.9	6,017	-0.20%
2020/06/19	28	78.75	33	79.14	78.00	-5	5,827	-0.09%
2020/06/18	41.2	81.60	19	81.22	80.90	22.2	5,686	0.39%
2020/06/17	1	78.30	16	78.02	77.80	-15	5,480	-0.27%
2020/06/16	2	77.80	1	77.00	77.10	1	5,344	0.02%
2020/06/15	7	78.20	15	79.02	78.50	-8	5,279	-0.15%
2020/06/12	5	73.20	8	72.79	75.00	-3	5,111	-0.06%
2020/06/11	33.4	76.84	19	75.33	73.60	14.4	5,070	0.28%
2020/06/10	14	78.68	28	80.26	80.10	-14	4,906	-0.28%
2020/06/09	28.5	76.05	16	75.88	76.60	12.5	4,727	0.26%
2020/06/08	53	81.83	43	80.95	78.00	10	4,441	0.23%
2020/06/05	54	77.80	100.1	77.19	78.00	-46.1	3,973	-1.16%
2020/06/04	239	76.22	180	75.54	76.40	59	3,565	1.65%	大買/大賣/
2020/06/03	0	0.00	6	69.50	69.50	-6	2,872	-0.21%
2020/06/02	11	61.14	22	62.21	63.20	-11	2,848	-0.39%
2020/06/01	2	57.50	0	0.00	57.50	2	2,612	0.08%
2020/05/29	1	56.80	0	0.00	57.80	1	2,580	0.04%
2020/05/28	1.1	56.67	2	57.50	56.40	-0.9	2,555	-0.04%
2020/05/27	6	59.43	17	58.86	58.00	-11	2,500	-0.44%
2020/05/26	9	58.29	4	58.33	57.80	5	2,303	0.22%
2020/05/25	2	56.40	3	56.87	57.30	-1	2,206	-0.05%
2020/05/22	9	56.88	36	57.42	56.40	-27	2,100	-1.29%
2020/05/21	56	57.13	32	56.84	57.80	24	1,941	1.24%
2020/05/20	8	52.68	10	52.96	52.60	-2	1,730	-0.12%
2020/05/19	1	51.00	11	50.68	51.30	-10	1,706	-0.59%
2020/05/18	5	50.24	1	50.10	50.70	4	1,686	0.24%
2020/05/15	0	0.00	3	49.17	49.65	-3	1,666	-0.18%
2020/05/14	2	49.50	0	0.00	49.50	2	1,645	0.12%
2020/05/11	1	49.50	0	0.00	49.10	1	1,611	0.06%
2020/05/08	1	51.20	1	50.20	49.90	0	1,598	0.00%
2020/05/07	1.1	50.62	1	50.80	50.80	0.1	1,595	0.01%
2020/05/06	14	52.06	2	50.90	50.00	12	1,580	0.76%
2020/05/05	5	49.44	6	50.32	50.90	-1	1,499	-0.07%
2020/05/04	1	47.40	0	0.00	47.85	1	1,462	0.07%
2020/04/30	0	0.00	14	48.21	48.20	-14	1,459	-0.96%
2020/04/29	0	0.00	3	48.15	48.30	-3	1,467	-0.20%
2020/04/28	3	48.00	18	48.22	47.90	-15	1,473	-1.02%
2020/04/27	2	46.18	0	0.00	46.40	2	1,461	0.14%
2020/04/24	3	45.38	0.1	46.00	45.65	2.9	1,449	0.20%
2020/04/22	3	44.03	2	44.08	44.25	1	1,426	0.07%
2020/04/21	20	44.44	2	43.85	42.95	18	1,400	1.29%
2020/04/20	2	43.98	10	46.20	46.20	-8	1,367	-0.58%
2020/04/17	13	42.89	0	0.00	42.05	13	1,305	1.00%
2020/04/16	0	0.00	16	42.44	42.55	-16	1,293	-1.24%
2020/04/15	14	42.31	8	42.44	42.30	6	1,287	0.47%
2020/04/14	0	0.00	1	41.95	42.10	-1	1,284	-0.08%
2020/04/13	11	41.70	0	0.00	41.70	11	1,279	0.86%
2020/04/10	0	0.00	2	41.25	41.05	-2	1,293	-0.15%
2020/04/09	1	41.00	1	40.70	40.70	0	1,289	0.00%
2020/04/08	5	40.54	0	0.00	40.70	5	1,280	0.39%
2020/04/07	0.1	40.10	0	0.00	40.00	0.1	1,274	0.01%
2020/04/06	7	40.17	0	0.00	40.00	7	1,261	0.55%
2020/04/01	3	40.00	0	0.00	40.00	3	1,246	0.24%
2020/03/31	10	40.69	10	40.70	39.75	0	1,234	0.00%
2020/03/30	10.1	38.70	0	0.00	38.70	10.1	1,191	0.85%
2020/03/27	1	37.80	1	37.70	37.70	0	1,182	0.00%
2020/03/26	0	0.00	6	36.84	37.80	-6	1,161	-0.52%
2020/03/25	7	37.21	4	37.45	37.35	3	1,152	0.26%
2020/03/24	5	37.15	0	0.00	36.55	5	1,133	0.44%
2020/03/23	8	34.07	7	34.46	35.30	1	1,120	0.09%
2020/03/20	0	0.00	3	35.20	35.20	-3	1,096	-0.27%
2020/03/19	3	33.20	3	33.37	32.00	0	1,078	0.00%
2020/03/18	36	36.85	35	37.20	35.55	1	1,052	0.10%
2020/03/17	23	37.69	12	37.84	37.35	11	1,018	1.08%
2020/03/13	1	43.70	1	43.05	43.60	0	935	0.00%
2020/03/11	5	51.10	5	51.30	50.50	0	872	0.00%
2020/03/10	1	50.50	0	0.00	51.60	1	869	0.12%
2020/03/09	2	54.80	4	53.13	51.90	-2	862	-0.23%
2020/03/06	0	0.00	1	54.40	54.40	-1	843	-0.12%
2020/03/05	1	52.00	0	0.00	53.20	1	783	0.13%
2020/03/03	2	51.75	0	0.00	51.60	2	788	0.25%
2020/02/27	0.1	51.80	0	0.00	51.80	0.1	796	0.01%
2020/02/24	1	53.30	1	53.20	53.10	0	822	0.00%
2020/02/21	0	0.00	2	54.25	54.20	-2	816	-0.24%
2020/02/20	3	55.30	5	54.70	55.30	-2	796	-0.25%
2020/02/19	2	51.50	0	0.00	51.50	2	739	0.27%
2020/02/18	0	0.00	2	50.60	50.60	-2	732	-0.27%
2020/02/17	4	50.10	9	50.37	50.20	-5	747	-0.67%
2020/02/14	10	50.66	3	50.90	50.70	7	768	0.91%
2020/02/13	2	51.10	0	0.00	51.00	2	774	0.26%
2020/02/12	0	0.00	25	50.88	50.70	-25	811	-3.08%
2020/02/11	12	49.87	6.1	50.10	50.00	5.9	850	0.69%
2020/02/10	25	50.01	17	50.49	49.90	8	985	0.81%
2020/02/07	12	52.18	2	51.90	51.50	10	996	1.00%
2020/02/06	2	52.50	2	52.90	53.00	0	1,015	0.00%
2020/02/05	0	0.00	11	51.39	52.90	-11	1,047	-1.05%
2020/02/04	19	50.03	12	50.45	50.40	7	1,106	0.63%
2020/02/03	0	0.00	26	49.64	50.20	-26	1,344	-1.93%
2020/01/31	27	52.39	6	52.47	52.50	21	1,432	1.47%
2020/01/30	1	57.00	6	57.07	54.00	-5	1,434	-0.35%
2020/01/20	6	56.32	8	56.38	56.30	-2	1,407	-0.14%
2020/01/17	5	57.14	0	0.00	56.70	5	1,400	0.36%
2020/01/16	0	0.00	1	57.80	57.70	-1	1,386	-0.07%
2020/01/15	0	0.00	3	57.77	57.70	-3	1,386	-0.22%
2020/01/14	14.1	57.91	2	57.85	57.70	12.1	1,386	0.87%
2020/01/13	3	58.20	9	58.43	58.20	-6	1,378	-0.44%
2020/01/10	6	58.13	6	58.63	58.50	0	1,381	0.00%
2020/01/09	4	59.05	2	58.75	58.80	2	1,373	0.15%
2020/01/08	6	59.25	4	59.20	58.80	2	1,371	0.15%
2020/01/07	6	60.40	0	0.00	60.30	6	1,364	0.44%
2020/01/06	7	61.03	9	60.99	61.00	-2	1,362	-0.15%
2020/01/03	5	60.00	0	0.00	59.80	5	1,337	0.37%
2019/12/31	1	60.00	0	0.00	60.00	1	1,335	0.07%
2019/12/30	1.1	60.45	0	0.00	60.10	1.1	1,335	0.08%
2019/12/27	2	59.80	0	0.00	60.10	2	1,336	0.15%
2019/12/23	1	59.50	0	0.00	60.10	1	1,361	0.07%
2019/12/17	1	59.60	0	0.00	59.30	1	1,389	0.07%
2019/12/12	1	60.10	0	0.00	59.50	1	1,406	0.07%
2019/12/09	1	60.50	0	0.00	60.30	1	1,408	0.07%
2019/12/02	2	61.80	2	61.20	60.80	0	1,414	0.00%
2019/11/22	1	61.70	0	0.00	62.00	1	1,410	0.07%
2019/11/15	0	0.00	0.3	61.20	61.10	-0.3	1,422	-0.02%
2019/11/12	1	63.40	1	63.30	63.40	0	1,575	0.00%
2019/11/11	0	0.00	16.7	65.08	63.30	-16.7	1,589	-1.05%
2019/11/08	0	0.00	7	68.09	67.10	-7	1,559	-0.45%
2019/11/07	0	0.00	2	69.00	68.10	-2	1,528	-0.13%
2019/11/05	3	67.43	1	67.00	66.80	2	1,387	0.14%
2019/11/04	6	68.15	1	68.40	67.80	5	1,380	0.36%
2019/11/01	5	67.30	4	67.52	67.70	1	1,353	0.07%
2019/10/31	11	67.16	3	67.83	66.70	8	1,298	0.62%
2019/10/30	10	63.99	5	65.48	66.10	5	1,064	0.47%
2019/10/29	2	59.80	0	0.00	60.10	2	955	0.21%
2019/10/17	0	0.00	1	57.60	57.70	-1	1,072	-0.09%
2019/10/08	0	0.00	0.4	58.80	58.80	-0.4	1,168	-0.03%
2019/10/07	1	58.60	0	0.00	58.70	1	1,177	0.08%
2019/09/12	0	0.00	3	60.80	60.40	-3	1,379	-0.22%
2019/09/11	10	60.50	0	0.00	60.40	10	1,389	0.72%
2019/09/06	1	61.10	0	0.00	60.90	1	1,422	0.07%
2019/09/02	1	61.90	0	0.00	61.90	1	1,460	0.07%
2019/08/30	1	61.10	1	60.90	61.10	0	1,457	0.00%
2019/08/29	1	60.60	0	0.00	60.60	1	1,461	0.07%
2019/08/27	10	61.70	0	0.00	60.20	10	1,456	0.69%
2019/08/26	0	0.00	10	60.30	60.30	-10	1,443	-0.69%
2019/08/22	1	62.90	0	0.00	62.70	1	1,423	0.07%
2019/08/21	1	62.50	0	0.00	62.30	1	1,419	0.07%
2019/08/19	10	63.50	0	0.00	61.70	10	1,405	0.71%
2019/08/16	6	62.53	13	62.18	62.20	-7	1,382	-0.51%
2019/08/07	1	77.60	0	0.00	77.50	1	1,277	0.08%
2019/07/30	0	0.00	11	79.98	78.90	-11	1,275	-0.86%
2019/07/29	0	0.00	1	83.80	82.10	-1	1,229	-0.08%
2019/07/26	1	83.30	0	0.00	83.30	1	1,244	0.08%
2019/07/22	1	82.50	1	82.30	82.30	0	1,277	0.00%
2019/07/18	1	82.60	0	0.00	81.90	1	1,277	0.08%
2019/07/17	2	82.70	0	0.00	82.60	2	1,261	0.16%
2019/07/15	0	0.00	1	80.20	80.50	-1	1,272	-0.08%
2019/07/12	1	80.60	0	0.00	80.30	1	1,295	0.08%
2019/07/11	0	0.00	3	80.67	80.90	-3	1,307	-0.23%
2019/07/10	0	0.00	20	81.70	81.60	-20	1,327	-1.51%
2019/07/09	0	0.00	1	82.20	82.00	-1	1,335	-0.07%
2019/07/05	1	82.30	1	82.20	82.80	0	1,407	0.00%
2019/07/04	2	81.30	0	0.00	82.40	2	1,426	0.14%
2019/07/02	6	80.02	5	79.80	80.00	1	1,416	0.07%
2019/06/28	0	0.00	0.3	77.40	77.40	-0.3	1,452	-0.02%
2019/06/25	1	76.10	0	0.00	75.70	1	1,546	0.06%
2019/06/24	1	76.80	0	0.00	76.80	1	1,599	0.06%
2019/06/17	1	78.50	1	77.80	77.80	0	2,131	0.00%
2019/06/14	1	77.80	0	0.00	77.30	1	2,231	0.04%
2019/06/11	1	74.90	0	0.00	75.50	1	2,461	0.04%
2019/05/30	6	74.50	0	0.00	75.00	6	3,191	0.19%
2019/05/23	2	75.50	0	0.00	75.40	2	3,392	0.06%
2019/05/10	5	77.50	0	0.00	77.60	5	3,568	0.14%
2019/05/09	1	79.00	0	0.00	78.10	1	3,580	0.03%
2019/04/30	0	0.00	2	77.70	78.50	-2	3,870	-0.05%
2019/04/25	1	79.40	0	0.00	79.40	1	3,913	0.03%
2019/04/24	0	0.00	6	79.70	79.50	-6	3,939	-0.15%
2019/04/23	2	81.00	0	0.00	80.30	2	3,943	0.05%
2019/04/19	0	0.00	2	78.90	78.80	-2	3,949	-0.05%
2019/04/18	10	80.20	0	0.00	79.20	10	4,004	0.25%
2019/04/17	0.1	80.20	0	0.00	80.20	0.1	4,029	0.00%
2019/04/11	1	80.60	0	0.00	80.50	1	4,288	0.02%
2019/04/10	1	83.10	0	0.00	82.70	1	4,239	0.02%
2019/04/08	1	84.70	0	0.00	84.20	1	4,205	0.02%
2019/04/03	2	85.85	1	85.60	85.40	1	4,162	0.02%
2019/04/02	1	83.60	0	0.00	83.40	1	4,100	0.02%
2019/04/01	3	84.20	3	83.80	83.70	0	4,091	0.00%
2019/03/29	6	83.50	1	83.40	83.20	5	4,068	0.12%
2019/03/28	4	84.90	6	84.89	83.60	-2	4,060	-0.05%
2019/03/27	6	85.67	8	85.68	85.00	-2	4,029	-0.05%
2019/03/26	21	85.54	8	85.10	84.40	13	3,986	0.33%
2019/03/25	5	88.46	10	89.04	88.20	-5	3,822	-0.13%
2019/03/22	3	89.50	6	89.15	90.60	-3	3,756	-0.08%
2019/03/21	1	88.60	2	87.60	87.40	-1	3,612	-0.03%
2019/03/20	3	87.43	4	87.28	87.60	-1	3,573	-0.03%
2019/03/19	2	90.60	0	0.00	86.50	2	3,484	0.06%
2019/03/18	1	92.10	1	92.10	91.80	0	3,465	0.00%
2019/03/15	3	94.27	3	92.20	93.00	0	3,458	0.00%
2019/03/14	1	92.03	6	91.47	93.60	-5	3,398	-0.15%
2019/03/13	0	0.00	1	89.20	89.70	-1	3,285	-0.03%
2019/03/12	5	87.64	15	87.18	86.80	-10	3,232	-0.31%
2019/03/11	0	0.00	1	87.60	87.60	-1	3,250	-0.03%
2019/03/08	11	88.15	5.1	88.12	89.00	5.9	3,233	0.18%
2019/03/07	8	87.66	10	88.65	87.10	-2	3,171	-0.06%
2019/03/06	7	86.40	7	86.41	86.30	0	3,003	0.00%
2019/03/05	10	84.86	3	84.67	85.20	7	2,979	0.23%
2019/02/27	1	78.90	0	0.00	78.40	1	2,779	0.04%
2019/02/25	8	78.45	0	0.00	78.70	8	2,848	0.28%
2019/02/18	0	0.00	1	81.10	81.00	-1	3,124	-0.03%
2019/02/15	0	0.00	2	81.65	80.10	-2	3,209	-0.06%
2019/02/14	0	0.00	1	82.70	83.10	-1	3,176	-0.03%
2019/02/13	0	0.00	1	83.00	82.70	-1	3,170	-0.03%
2019/01/30	1	81.10	0	0.00	81.00	1	3,143	0.03%
2019/01/25	1	79.60	10	80.10	79.70	-9	3,169	-0.28%
2019/01/24	6	79.98	7	80.41	80.10	-1	3,216	-0.03%
2019/01/23	1	78.50	6	78.53	79.50	-5	3,185	-0.16%
2019/01/22	16	78.68	9	78.16	77.10	7	3,142	0.22%
2019/01/21	1	77.40	3	76.10	77.80	-2	3,050	-0.07%
2019/01/18	0	0.00	1	75.30	75.60	-1	3,049	-0.03%
2019/01/16	3	75.77	3	75.33	75.00	0	3,105	0.00%
2019/01/15	3	75.50	0	0.00	75.00	3	3,095	0.10%
2019/01/14	0	0.00	1	75.60	75.30	-1	3,106	-0.03%
2019/01/10	5	76.18	3	76.03	76.10	2	3,105	0.06%
2019/01/09	1	74.80	20	76.40	75.00	-19	3,092	-0.61%
2019/01/08	7	75.84	7	76.47	76.00	0	3,124	0.00%
2019/01/07	6	75.67	4	76.50	76.50	2	3,082	0.06%
2019/01/04	6	72.95	4	72.83	73.20	2	3,039	0.07%
2019/01/03	1	70.00	1	71.30	71.60	0	3,045	0.00%
2018/12/28	1.1	67.55	0	0.00	68.00	1.1	3,049	0.04%
2018/12/21	0	0.00	1	69.30	69.70	-1	3,133	-0.03%
2018/12/20	1	67.40	2	68.30	67.60	-1	3,114	-0.03%
2018/12/17	4	71.30	2	72.30	71.50	2	3,107	0.06%
2018/12/14	19	71.80	0	0.00	71.40	19	3,144	0.60%
2018/12/13	0	0.00	1	72.60	71.80	-1	3,152	-0.03%
2018/12/12	1	72.30	0	0.00	72.30	1	3,172	0.03%
2018/12/11	0	0.00	2	71.30	71.70	-2	3,180	-0.06%
2018/12/10	3	71.83	0	0.00	70.80	3	3,139	0.10%
2018/12/07	61	72.48	61	71.63	73.40	0	3,171	0.00%
2018/12/06	0	0.00	4	73.73	71.00	-4	3,193	-0.13%
2018/12/05	7	74.91	17	74.96	74.40	-10	3,229	-0.31%
2018/12/04	22	76.01	3	76.53	76.00	19	3,286	0.58%
2018/12/03	2	74.90	0	0.00	75.20	2	3,275	0.06%
2018/11/30	2	74.50	4	75.15	74.70	-2	3,301	-0.06%
2018/11/29	1	74.10	0	0.00	73.60	1	3,283	0.03%
2018/11/28	10	75.06	6	75.03	74.70	4	3,275	0.12%
2018/11/27	4	71.90	6	72.27	72.50	-2	3,243	-0.06%
2018/11/26	10	71.66	8	71.66	72.00	2	3,380	0.06%
2018/11/23	4	70.28	4	70.93	70.80	0	3,377	0.00%
2018/11/22	2	72.50	2	71.85	70.40	0	3,383	0.00%
2018/11/21	12	72.91	84	72.47	72.50	-72	3,388	-2.12%
2018/11/20	75	71.13	33	71.08	70.80	42	3,320	1.26%
2018/11/19	46	71.62	50	71.36	71.50	-4	3,335	-0.12%
2018/11/16	44	69.60	35	70.29	70.00	9	3,313	0.27%
2018/11/15	36	69.11	6	70.23	69.10	30	3,337	0.90%
2018/11/14	3	65.73	7	66.91	67.90	-4	3,284	-0.12%
2018/11/09	1	63.40	2	62.95	63.50	-1	3,300	-0.03%
2018/11/08	1	62.50	3	62.83	61.60	-2	3,332	-0.06%
2018/11/07	3.2	61.49	1	61.80	61.80	2.2	3,463	0.06%
2018/11/06	0.6	61.00	3	62.30	60.90	-2.4	3,613	-0.07%
2018/11/05	3.1	62.07	0	0.00	62.00	3.1	3,648	0.08%
2018/11/02	3	60.00	5	60.00	62.40	-2	3,754	-0.05%
2018/11/01	1	59.20	1	60.30	60.60	0	3,763	0.00%
2018/10/25	0	0.00	2	55.80	55.20	-2	4,119	-0.05%
2018/10/24	1	56.00	3	57.23	56.20	-2	4,172	-0.05%
2018/10/23	6	58.85	0	0.00	58.50	6	4,299	0.14%
2018/10/17	2	62.30	7	62.30	61.60	-5	5,621	-0.09%
2018/10/16	2	61.30	0	0.00	61.00	2	5,681	0.04%
2018/10/15	0	0.00	4	58.70	58.30	-4	5,754	-0.07%
2018/10/12	2	57.90	7	58.70	59.80	-5	5,863	-0.09%
2018/10/09	2	65.90	1	64.60	64.60	1	6,294	0.02%
2018/10/08	0	0.00	1	68.80	68.80	-1	6,475	-0.02%
2018/10/05	1	73.10	0	0.00	70.10	1	6,659	0.02%
2018/09/28	0	0.00	2	71.80	72.00	-2	7,252	-0.03%
2018/09/26	3	73.93	0	0.00	73.70	3	7,263	0.04%
2018/09/21	0	0.00	2	73.00	74.70	-2	7,337	-0.03%
2018/09/20	4	74.50	0.3	73.40	73.40	3.7	7,326	0.05%
2018/09/19	0.1	73.40	0	0.00	73.40	0.1	7,303	0.00%
2018/09/18	0	0.00	1	73.60	73.40	-1	7,336	-0.01%
2018/09/17	1	74.30	5	75.56	75.10	-4	7,368	-0.05%
2018/09/14	7	74.30	4	74.93	74.90	3	7,518	0.04%
2018/09/13	7	75.61	6	76.55	75.30	1	7,530	0.01%
2018/09/12	3.1	74.27	3	74.47	74.60	0.1	7,499	0.00%
2018/09/11	3	74.47	5	73.84	75.00	-2	7,505	-0.03%
2018/09/10	2	70.55	1	70.70	70.10	1	7,444	0.01%
2018/09/07	20	75.00	0	0.00	74.80	20	7,371	0.27%
2018/09/06	3	78.00	0	0.00	77.80	3	7,336	0.04%
2018/09/03	2	81.70	0	0.00	80.20	2	7,434	0.03%
2018/08/31	1	83.50	4	83.40	82.00	-3	7,390	-0.04%
2018/08/30	1	80.20	0	0.00	79.70	1	7,254	0.01%
2018/08/29	1	78.90	2	78.90	78.70	-1	7,236	-0.01%
2018/08/28	1	81.50	2.4	80.15	79.70	-1.4	7,222	-0.02%
2018/08/24	0	0.00	8	79.45	79.40	-8	7,259	-0.11%
2018/08/23	0	0.00	3	81.57	80.00	-3	7,250	-0.04%
2018/08/22	3	81.70	2	81.40	81.40	1	7,219	0.01%
2018/08/21	4	80.98	3	80.00	82.50	1	7,143	0.01%
2018/08/20	1	75.40	3	77.27	77.30	-2	7,002	-0.03%
2018/08/17	4	77.13	0	0.00	76.40	4	6,972	0.06%
2018/08/16	1	77.10	1	78.20	78.30	0	6,917	0.00%
2018/08/15	3	78.40	1	77.50	78.60	2	6,918	0.03%
2018/08/14	0	0.00	5	77.14	77.70	-5	6,881	-0.07%
2018/08/13	4	80.38	3	80.83	79.50	1	6,751	0.01%
2018/08/10	2	89.00	0	0.00	88.00	2	6,639	0.03%
2018/08/09	14	89.60	2	90.10	90.30	12	6,609	0.18%
2018/08/08	3	94.80	0	0.00	94.80	3	6,691	0.04%
2018/08/07	5	96.92	15	93.79	93.70	-10	6,647	-0.15%
2018/08/06	10	98.50	0	0.00	97.60	10	6,544	0.15%
2018/08/03	0	0.00	5	96.32	97.10	-5	6,478	-0.08%
2018/08/02	2	96.80	2	97.55	95.70	0	6,430	0.00%
2018/08/01	3	96.10	22	96.14	96.70	-19	6,341	-0.30%
2018/07/31	12.1	94.32	4	94.00	93.60	8.1	6,234	0.13%
2018/07/30	3	94.90	7	95.47	93.30	-4	6,161	-0.06%
2018/07/27	3	99.83	7	98.54	98.60	-4	6,046	-0.07%
2018/07/26	35	98.33	34	98.83	99.00	1	5,854	0.02%
2018/07/25	13	91.34	7.1	91.74	92.80	5.9	5,513	0.11%
2018/07/24	23	93.12	28	93.68	91.10	-5	5,344	-0.09%
2018/07/23	22	89.11	14	90.02	88.80	8	4,909	0.16%
2018/07/20	4.1	90.74	2	90.10	88.70	2.1	4,937	0.04%
2018/07/19	7	91.80	2	93.30	92.40	5	4,921	0.10%
2018/07/18	1	89.40	4	90.30	92.50	-3	5,110	-0.06%
2018/07/17	8	91.31	12	91.20	90.40	-4	4,912	-0.08%
2018/07/16	14	89.31	8.1	89.71	90.70	5.9	4,614	0.13%
2018/07/13	3	82.83	2	82.05	82.50	1	4,439	0.02%
2018/07/12	16	78.80	10	78.70	80.20	6	4,247	0.14%
2018/07/11	12	76.60	12	76.77	78.00	0	4,027	0.00%
2018/07/10	1	72.40	0	0.00	73.60	1	3,718	0.03%
2018/07/09	0	0.00	1	70.90	72.60	-1	3,689	-0.03%
2018/07/03	0	0.00	1	71.80	70.80	-1	3,772	-0.03%
2018/06/29	0.1	71.00	2	71.50	71.20	-1.9	3,747	-0.05%
2018/06/27	3	72.23	2	72.85	71.50	1	3,751	0.03%
2018/06/26	0	0.00	2	72.75	72.50	-2	3,753	-0.05%
2018/06/25	4	74.13	3	74.10	73.20	1	3,771	0.03%
2018/06/21	1	71.20	0	0.00	70.60	1	3,638	0.03%
2018/06/20	1	70.80	4	69.90	69.90	-3	3,664	-0.08%
2018/06/15	1	70.00	1	69.40	68.70	0	3,848	0.00%
2018/06/14	1	69.90	5	70.64	69.60	-4	3,833	-0.10%
2018/06/13	6	72.58	6	72.78	71.00	0	3,805	0.00%
2018/06/12	3	70.90	0	0.00	71.10	3	3,671	0.08%
2018/06/11	0	0.00	0	67.20	67.20	0	3,598	0.00%
2018/06/07	4	69.50	2	69.90	68.60	2	3,587	0.06%
2018/06/06	0	0.00	3	69.40	69.50	-3	3,567	-0.08%
2018/06/05	1	70.50	3	70.00	69.40	-2	3,558	-0.06%
2018/06/04	3	69.77	0	0.00	68.90	3	3,532	0.08%
2018/05/29	0.1	65.20	0	0.00	65.40	0.1	3,367	0.00%
2018/05/23	4	65.95	0	0.00	67.70	4	3,296	0.12%
2018/05/22	0	0.00	0	66.50	66.50	0	3,246	0.00%
2018/05/16	8	73.05	12	72.46	70.70	-4	3,082	-0.13%
2018/05/15	1	69.90	0	0.00	69.50	1	2,856	0.04%
2018/05/14	0	0.00	1	68.30	68.20	-1	2,828	-0.04%
2018/05/11	2	68.30	1	68.00	67.50	1	2,813	0.04%
2018/05/09	1	69.20	2	68.45	68.80	-1	2,744	-0.04%
2018/05/08	6	70.08	2	70.35	69.50	4	2,710	0.15%
2018/05/07	2	67.40	4	67.88	67.90	-2	2,639	-0.08%
2018/05/04	0	0.00	4	67.81	66.00	-4	2,606	-0.15%
2018/05/03	1	70.50	1	69.20	68.50	0	2,534	0.00%
2018/05/02	5	69.86	2	69.30	69.50	3	2,500	0.12%
2018/04/30	6	71.58	7	71.66	70.70	-1	2,442	-0.04%
2018/04/27	3	67.00	16	67.19	67.40	-13	2,298	-0.57%
2018/04/26	11	71.38	19	69.55	66.10	-8	2,227	-0.36%
2018/04/25	14	71.28	5	72.18	73.40	9	2,069	0.44%
2018/04/24	16	72.00	9	70.93	69.60	7	1,943	0.36%
2018/04/20	6	64.00	2	63.60	63.50	4	1,550	0.26%
2018/04/19	7	64.71	6	65.00	64.30	1	1,529	0.07%
2018/04/13	1	61.50	0	0.00	60.90	1	1,374	0.07%
2018/04/12	4	62.85	2	62.25	62.00	2	1,353	0.15%
2018/04/11	1	63.00	0	0.00	63.10	1	1,324	0.08%
2018/04/10	1	65.60	0	0.00	63.60	1	1,269	0.08%
2018/04/09	2	64.70	0	0.00	63.80	2	1,173	0.17%
2018/04/03	1	62.79	6	62.75	62.70	-5	1,085	-0.46%
2018/04/02	0	0.00	1	61.40	61.20	-1	1,026	-0.10%
2018/03/30	0	0.00	1	60.80	60.20	-1	971	-0.10%
2018/03/29	1	61.80	1	62.40	61.20	0	942	0.00%
2018/03/27	1	60.00	0	0.00	60.70	1	795	0.13%
2018/03/26	1	60.70	3	60.10	60.00	-2	747	-0.27%
2018/03/23	1	57.20	1.5	58.43	57.70	-0.5	677	-0.07%
2018/03/22	4	57.45	0	0.00	58.70	4	618	0.65%
2018/03/21	0	0.00	3	55.73	56.90	-3	445	-0.67%
2018/03/19	0	0.00	2	51.50	51.00	-2	330	-0.60%
2018/03/14	1	49.95	0	0.00	50.90	1	313	0.32%
2018/03/12	2	49.95	0	0.00	49.70	2	302	0.66%
2018/02/06	0	0.00	5	42.94	43.00	-5	290	-1.72%
2018/01/22	0	0.00	1	50.50	50.10	-1	356	-0.28%
2018/01/11	0.3	49.35	0	0.00	49.60	0.3	317	0.09%