晟德 (4123)-元大-新竹券商分點個股進出

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

晟德

(4123)

可現股當沖

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

立即追蹤
本地時間:14:30

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

晟德 (4123)籌碼相關－元大-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹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	2	50.60	1	51.00	50.50	1	2,084	0.05%
2024/11/20	0.7	50.00	6	50.42	50.20	-5.3	2,057	-0.26%
2024/11/18	0	0.00	8	49.08	48.50	-8	2,051	-0.39%
2024/11/14	0.4	48.40	0	0.00	48.30	0.4	2,065	0.02%
2024/11/12	1	49.70	1	49.40	49.15	0	2,077	0.00%
2024/11/11	3	51.03	2	51.00	50.20	1	2,048	0.05%
2024/11/08	1	49.25	0	0.00	49.05	1	1,977	0.05%
2024/11/06	1	48.30	0	0.00	48.20	1	1,997	0.05%
2024/11/05	1	48.90	0	0.00	49.30	1	2,023	0.05%
2024/11/04	0	0.00	0.3	49.15	49.45	-0.3	2,126	-0.01%
2024/11/01	1	49.20	5	49.90	49.75	-4	2,270	-0.18%
2024/10/30	3	50.47	1	50.20	49.55	2	2,304	0.09%
2024/10/29	2	49.31	1	48.50	50.20	1	2,304	0.04%
2024/10/28	1	50.70	2	49.50	49.45	-1	2,287	-0.04%
2024/10/25	11	50.57	8	51.24	50.10	3	2,293	0.13%
2024/10/24	1	49.30	24	51.01	51.00	-23	2,271	-1.01%
2024/10/23	3	49.42	0	0.00	49.20	3	2,237	0.13%
2024/10/22	8	49.00	0	48.95	49.00	8	2,269	0.35%
2024/10/21	1	49.15	3	49.47	49.20	-2	2,396	-0.08%
2024/10/17	5	47.90	0	0.00	47.70	5	2,553	0.20%
2024/10/15	18	47.45	0	0.00	47.00	18	2,665	0.68%
2024/10/14	0	0.00	0	46.42	46.80	0	2,755	0.00%
2024/10/08	23	47.33	4.4	47.32	47.45	18.6	2,978	0.62%
2024/10/01	2	48.28	2.1	48.29	47.95	-0.1	3,373	0.00%
2024/09/30	1	48.40	2	48.85	48.05	-1	3,510	-0.03%
2024/09/27	1	49.05	2	48.35	49.00	-1	3,606	-0.03%
2024/09/19	0	0.00	2	44.55	45.20	-2	4,510	-0.04%
2024/09/16	0	45.50	0	0.00	45.15	0	4,746	0.00%
2024/09/05	0	0.00	1	44.50	43.85	-1	5,606	-0.02%
2024/08/23	0.1	46.60	1	47.00	46.90	-1	6,499	-0.01%
2024/08/19	3	47.00	0	0.00	47.20	3	6,470	0.05%
2024/08/15	0	0.00	0.1	45.70	46.25	-0.1	6,445	0.00%
2024/08/12	0	0.00	5	45.55	45.55	-5	6,453	-0.08%
2024/08/08	1	44.80	0	0.00	44.75	1	6,492	0.02%
2024/08/07	5	44.15	10	46.10	45.75	-5	6,524	-0.08%
2024/08/06	11	43.55	0	0.00	43.60	11	6,495	0.17%
2024/08/05	13	42.80	0	0.00	42.80	13	6,406	0.20%
2024/08/02	0	0.00	1	49.00	47.55	-1	6,280	-0.02%
2024/08/01	2	50.10	0	0.00	50.30	2	6,234	0.03%
2024/07/31	0	0.00	5	50.80	50.00	-5	6,191	-0.08%
2024/07/30	0	0.00	5	50.50	50.20	-5	6,162	-0.08%
2024/07/23	1	52.60	0	0.00	52.80	1	5,965	0.02%
2024/07/22	0	0.00	1	51.90	52.00	-1	5,932	-0.02%
2024/07/19	2	54.00	1	56.70	53.50	1	5,783	0.02%
2024/07/18	2	57.20	6	56.58	56.60	-4	5,650	-0.07%
2024/07/17	2	57.20	1	55.70	56.40	1	5,580	0.02%
2024/07/16	3	57.40	1	56.20	56.10	2	5,503	0.04%
2024/07/15	0	0.00	0	57.10	57.10	0	5,475	0.00%
2024/07/12	0	0.00	1	56.30	55.70	-1	5,370	-0.02%
2024/07/11	2	55.50	3	56.10	55.50	-1	5,298	-0.02%
2024/07/10	2	56.40	2	56.60	56.50	0	5,216	0.00%
2024/07/09	6	56.97	4.7	58.68	57.10	1.3	5,139	0.02%
2024/07/08	2	58.20	6	58.52	58.30	-4	4,903	-0.08%
2024/07/05	1	57.80	7.3	58.26	57.60	-6.3	4,802	-0.13%
2024/07/04	12	57.37	3	57.93	58.10	9	4,728	0.19%
2024/07/03	12.3	57.68	7	57.96	57.90	5.3	4,582	0.12%
2024/07/02	25.3	57.22	16.1	56.65	58.00	9.2	4,428	0.21%
2024/07/01	0	0.00	52	56.17	55.80	-52	4,059	-1.28%
2024/06/28	0	0.00	23	55.04	54.40	-23	3,890	-0.59%
2024/06/27	26	53.10	24	54.88	52.90	2	3,756	0.05%
2024/06/26	29	54.14	6	55.18	54.10	23	3,630	0.63%
2024/06/25	103	54.13	2	53.00	55.00	101	3,442	2.93%	大買/鉅額交易
2024/06/24	2	54.40	1	55.10	54.40	1	3,347	0.03%
2024/06/21	54	54.73	9	54.89	55.00	45	3,227	1.39%
2024/06/20	13	54.84	119	54.94	54.70	-106	3,100	-3.42%	大賣/鉅額交易
2024/06/19	6	52.10	10.1	52.70	52.20	-4.1	2,846	-0.14%
2024/06/18	9	52.94	21	52.51	52.60	-12	2,723	-0.44%
2024/06/17	3	51.93	6	51.50	52.40	-3	2,569	-0.12%
2024/06/14	0	0.00	8.3	49.33	49.40	-8.3	2,355	-0.35%
2024/06/13	17	47.55	0	0.00	47.10	17	2,302	0.74%
2024/06/12	0	0.00	3	47.95	47.45	-3	2,309	-0.13%
2024/06/11	6	48.60	0	0.00	48.15	6	2,278	0.26%
2024/06/07	13.1	48.43	5	48.73	48.40	8.1	2,273	0.36%
2024/06/06	10.4	50.70	21.3	50.62	50.50	-10.9	2,080	-0.52%
2024/06/05	5	50.39	3	49.02	50.80	2	1,907	0.10%
2024/06/04	5	47.40	0.2	47.35	47.25	4.8	1,630	0.29%
2024/06/03	3.1	47.56	4	47.48	47.35	-0.9	1,594	-0.05%
2024/05/31	1.1	46.94	0	0.00	47.15	1.1	1,528	0.07%
2024/05/30	0	0.00	2	45.15	45.40	-2	1,452	-0.14%
2024/05/28	0	0.00	1	45.35	45.20	-1	1,458	-0.07%
2024/05/22	0.1	45.40	0	0.00	45.35	0.1	1,511	0.01%
2024/05/14	1	45.50	0	0.00	45.40	1	1,494	0.07%
2024/05/13	0	0.00	2	46.20	46.10	-2	1,461	-0.14%
2024/05/10	2	45.15	2	45.00	45.05	0	1,418	0.00%
2024/05/09	6	44.90	2	45.10	45.30	4	1,405	0.28%
2024/05/08	5	44.34	0	0.00	44.65	5	1,382	0.36%
2024/04/30	0	0.00	2.9	43.50	43.45	-2.9	1,525	-0.19%
2024/04/26	0	0.00	11	42.90	42.95	-11	1,590	-0.69%
2024/04/09	3	44.43	3	44.42	44.30	0	1,641	0.00%
2024/04/08	1	44.30	0	0.00	44.35	1	1,619	0.06%
2024/04/02	0	0.00	1	43.55	43.50	-1	1,615	-0.06%
2024/03/29	0	43.35	0	0.00	43.25	0	1,641	0.00%
2024/03/28	5	43.60	0	0.00	43.50	5	1,647	0.30%
2024/03/25	2	43.83	0	0.00	43.50	2	1,656	0.12%
2024/03/22	0	0.00	0.1	43.25	43.35	-0.1	1,652	-0.01%
2024/03/21	0	43.00	0	0.00	43.30	0	1,654	0.00%
2024/03/18	0	0.00	45	42.31	42.65	-45	1,641	-2.74%
2024/03/15	0	0.00	1	43.30	42.85	-1	1,628	-0.06%
2024/03/14	0	0.00	35	43.35	43.75	-35	1,593	-2.20%
2024/03/11	1	45.20	0	0.00	45.15	1	1,509	0.07%
2024/03/08	6	45.32	11	44.83	45.15	-5	1,515	-0.33%
2024/03/07	0	0.00	2	46.10	46.40	-2	1,496	-0.13%
2024/03/06	1	46.45	0	0.00	46.40	1	1,496	0.07%
2024/03/05	0	0.00	1	47.00	46.80	-1	1,495	-0.07%
2024/03/04	0	0.00	1	47.60	47.00	-1	1,491	-0.07%
2024/03/01	0	0.00	0.1	47.70	47.35	-0.1	1,489	-0.01%
2024/02/29	2	47.83	2	47.70	47.55	0	1,500	0.00%
2024/02/27	8	46.80	0	0.00	46.30	8	1,446	0.55%
2024/02/23	2	45.63	2	46.03	45.65	0	1,418	0.00%
2024/02/22	2	45.98	0	0.00	45.75	2	1,409	0.14%
2024/02/20	11	46.90	0	0.00	46.70	11	1,390	0.79%
2024/02/19	0	0.00	2	47.28	47.30	-2	1,391	-0.14%
2024/02/16	0	0.00	2	46.30	46.40	-2	1,381	-0.14%
2024/02/05	2	45.30	0	0.00	45.45	2	1,458	0.14%
2024/02/02	8	45.54	0	0.00	45.45	8	1,474	0.54%
2024/02/01	0	0.00	0.1	46.25	46.10	-0.1	1,469	-0.01%
2024/01/30	2	45.88	0	0.00	45.60	2	1,490	0.13%
2024/01/26	14	47.19	3	47.27	46.20	11	1,496	0.73%
2024/01/25	11	47.77	6	48.13	47.60	5	1,468	0.34%
2024/01/24	15	47.86	5	48.22	48.35	10	1,421	0.70%
2024/01/23	2	47.30	1.1	47.18	47.55	0.9	1,389	0.07%
2024/01/22	1	46.50	0	0.00	46.25	1	1,370	0.07%
2024/01/19	0	0.00	6	45.35	45.70	-6	1,393	-0.43%
2024/01/17	8	45.83	3	46.02	45.20	5	1,391	0.36%
2024/01/16	2	46.30	0	0.00	46.65	2	1,365	0.15%
2024/01/12	0	44.75	0	0.00	44.90	0	1,293	0.00%
2023/12/22	0	0.00	2.2	44.26	44.30	-2.2	1,292	-0.17%
2023/12/21	1	44.70	0.2	44.75	44.45	0.8	1,294	0.06%
2023/12/20	0	44.85	0	0.00	44.95	0	1,284	0.00%
2023/12/19	1	45.00	0	0.00	44.80	1	1,282	0.08%
2023/12/18	2	45.35	6	45.32	44.90	-4	1,284	-0.31%
2023/12/14	2	46.23	0	0.00	45.80	2	1,290	0.15%
2023/12/13	0	0.00	0.1	45.95	45.70	-0.1	1,290	-0.01%
2023/12/12	0	0.00	0.3	45.80	45.65	-0.3	1,295	-0.02%
2023/12/08	1	46.45	0	0.00	46.50	1	1,299	0.08%
2023/12/06	0.2	46.51	0	0.00	46.50	0.2	1,306	0.02%
2023/12/05	0	0.00	4	46.20	46.00	-4	1,334	-0.30%
2023/12/04	0.1	46.50	0	0.00	46.60	0.1	1,366	0.00%
2023/12/01	1.1	46.34	0	0.00	46.05	1.1	1,370	0.08%
2023/11/30	0.1	45.85	1	46.00	45.55	-1	1,364	-0.07%
2023/11/29	0.1	45.90	0	0.00	45.90	0.1	1,359	0.00%
2023/11/28	2.1	45.01	0	0.00	45.40	2.1	1,358	0.15%
2023/11/27	2.1	45.41	0	0.00	45.30	2.1	1,369	0.15%
2023/11/24	0.1	44.60	0	0.00	44.70	0.1	1,355	0.00%
2023/11/17	0	0.00	1	43.85	43.65	-1	1,436	-0.07%
2023/11/16	1	43.30	4	43.20	43.55	-3	1,452	-0.21%
2023/11/15	3	42.40	0	0.00	42.50	3	1,446	0.21%
2023/11/14	0	0.00	2	42.10	42.30	-2	1,456	-0.14%
2023/11/13	5	42.49	5	43.00	42.35	0	1,475	0.00%
2023/11/10	2	46.10	0	0.00	45.25	2	1,433	0.14%
2023/11/03	0	0.00	0	45.55	45.25	0	1,755	0.00%
2023/11/02	0.5	45.45	0	0.00	45.55	0.5	1,799	0.03%
2023/11/01	0.3	45.40	0	0.00	45.05	0.3	1,819	0.02%
2023/10/30	7	46.82	5	47.18	46.50	2	1,900	0.11%
2023/10/27	0	46.90	0	0.00	46.90	0	1,899	0.00%
2023/10/25	0	0.00	1.1	46.29	46.10	-1.1	2,052	-0.05%
2023/10/23	0	0.00	1	45.55	45.40	-1	2,302	-0.04%
2023/10/19	1	45.75	0	0.00	45.20	1	2,659	0.04%
2023/10/18	1	44.50	0	0.00	44.40	1	2,981	0.03%
2023/10/16	2	45.15	0	0.00	45.30	2	4,726	0.04%
2023/10/13	0	0.00	0.5	45.63	45.50	-0.5	4,890	-0.01%
2023/10/03	1	45.80	0	0.00	45.60	1	5,405	0.02%
2023/09/20	9	46.18	0	0.00	45.75	9	6,132	0.15%
2023/09/15	1	46.45	0	0.00	46.30	1	6,255	0.02%
2023/09/14	0	0.00	1	46.55	46.60	-1	6,257	-0.02%
2023/09/11	0.3	46.39	0	0.00	46.20	0.3	6,319	0.00%
2023/09/08	0.6	46.45	1	46.20	46.25	-0.4	6,346	-0.01%
2023/09/06	4	51.30	0	0.00	51.40	4	6,391	0.06%
2023/09/01	1	51.40	8	51.21	51.20	-7	6,906	-0.10%
2023/08/30	0.1	51.00	5	51.20	50.90	-4.9	7,098	-0.07%
2023/08/28	2.1	49.90	1	49.70	49.70	1.1	7,113	0.01%
2023/08/24	4	49.90	0	0.00	49.80	4	7,096	0.06%
2023/08/23	1	50.10	0	0.00	50.20	1	7,078	0.01%
2023/08/22	0	0.00	2	50.50	50.40	-2	7,076	-0.03%
2023/08/18	1	50.50	0	0.00	50.30	1	7,083	0.01%
2023/08/15	4	51.38	3	51.70	51.80	1	7,067	0.01%
2023/08/14	28.1	52.00	5	52.00	52.00	23.1	7,037	0.33%
2023/08/10	31.3	57.52	7	58.17	57.50	24.3	6,945	0.35%
2023/08/09	2	59.30	0	0.00	59.30	2	7,020	0.03%
2023/08/08	6.1	59.65	3	59.83	60.00	3.1	7,103	0.04%
2023/08/04	1	58.10	1	58.10	58.80	0	7,128	0.00%
2023/08/02	1	59.60	1	59.50	59.10	0	7,135	0.00%
2023/08/01	1	59.80	1	60.00	59.80	0	7,140	0.00%
2023/07/31	13	59.72	5	59.92	59.50	8	7,232	0.11%
2023/07/28	2	60.50	1	61.90	60.30	1	7,232	0.01%
2023/07/27	2.2	61.90	2	61.60	61.80	0.2	7,137	0.00%
2023/07/26	14	62.18	23.1	62.33	61.80	-9.1	7,080	-0.13%
2023/07/25	7	63.29	5	62.48	63.40	2	6,969	0.03%
2023/07/24	7.1	61.57	18	62.80	61.80	-11	6,873	-0.16%
2023/07/21	33	63.08	9.1	62.73	62.40	23.9	6,799	0.35%
2023/07/20	52	64.07	38	64.56	63.30	14	6,578	0.21%
2023/07/19	33	64.56	67	64.52	65.20	-34	5,805	-0.59%
2023/07/18	7	58.50	32	58.46	59.30	-25	5,037	-0.50%
2023/07/17	3	58.87	3.1	58.23	59.20	-0.1	5,101	0.00%
2023/07/14	3	56.07	1	55.50	56.10	2	4,918	0.04%
2023/07/13	2	54.60	8	54.73	55.00	-6	4,875	-0.12%
2023/07/12	2	55.10	0.2	55.40	55.10	1.8	4,858	0.04%
2023/07/11	2.1	55.41	1	56.20	55.40	1.1	4,860	0.02%
2023/07/10	7	55.74	1	55.70	55.80	6	4,878	0.12%
2023/07/07	26	56.43	13	56.54	56.50	13	4,817	0.27%
2023/07/06	5	57.20	4	57.45	57.10	1	4,714	0.02%
2023/07/05	6.1	56.37	0	0.00	56.60	6.1	4,533	0.13%
2023/07/04	12	54.82	0	0.00	54.70	12	4,396	0.27%
2023/07/03	1	55.00	2	55.40	55.00	-1	4,378	-0.02%
2023/06/30	3	55.53	1	55.80	55.40	2	4,329	0.05%
2023/06/29	2	55.00	4	55.03	55.10	-2	4,285	-0.05%
2023/06/28	7	54.33	5	54.02	54.50	2	4,205	0.05%
2023/06/27	0	0.00	0	54.30	54.70	0	4,142	0.00%
2023/06/21	0.2	53.20	0	0.00	53.00	0.2	4,030	0.01%
2023/06/19	1	53.20	0.3	53.30	52.80	0.7	4,013	0.02%
2023/06/14	0.9	53.10	0	0.00	53.10	0.9	3,951	0.02%
2023/06/12	2	54.25	1.2	54.99	54.00	0.8	3,891	0.02%
2023/06/09	2	55.50	4.5	55.30	55.50	-2.5	3,805	-0.07%
2023/06/08	7.1	55.34	9.3	56.13	55.50	-2.2	3,726	-0.06%
2023/06/07	5	54.50	6	54.13	54.90	-1	3,511	-0.03%
2023/06/06	3.3	52.76	7	52.90	52.70	-3.7	3,277	-0.11%
2023/06/05	2	51.60	0	52.10	51.90	2	3,130	0.06%
2023/06/01	3	50.83	1	51.20	50.80	2	3,064	0.07%
2023/05/29	0.2	50.50	0	0.00	50.30	0.2	3,013	0.00%
2023/05/25	0	0.00	1	51.10	50.60	-1	2,996	-0.03%
2023/05/24	10	51.20	10	51.10	51.30	0	2,984	0.00%
2023/05/17	2	50.50	0	0.00	50.30	2	2,870	0.07%
2023/05/16	1	50.50	2	50.60	50.50	-1	2,835	-0.04%
2023/05/15	4	48.93	0	0.00	49.05	4	2,725	0.15%
2023/05/12	0	0.00	21	51.86	52.00	-21	2,581	-0.81%
2023/05/10	1	50.70	0	0.00	51.00	1	2,398	0.04%
2023/05/09	0	0.00	15	51.30	51.00	-15	2,378	-0.63%
2023/05/08	2.5	52.24	0	0.00	51.60	2.5	2,322	0.11%
2023/05/05	7	52.86	1	52.20	52.40	6	2,277	0.26%
2023/05/04	0	0.00	2.6	51.36	53.00	-2.6	2,150	-0.12%
2023/05/03	1	51.50	0	0.00	51.30	1	2,072	0.05%
2023/05/02	0	0.00	2	51.40	51.30	-2	2,046	-0.10%
2023/04/28	0	0.00	2	51.25	50.80	-2	2,008	-0.10%
2023/04/27	1	51.20	0	0.00	51.30	1	1,943	0.05%
2023/04/26	2	51.65	12	51.20	52.10	-10	1,860	-0.54%
2023/04/25	3	51.67	0	0.00	51.20	3	1,751	0.17%
2023/04/24	2.4	51.86	4	51.25	52.00	-1.6	1,649	-0.10%
2023/04/21	3	49.58	0	0.00	49.05	3	1,492	0.20%
2023/04/20	0	0.00	13	51.62	50.10	-13	1,408	-0.92%
2023/04/19	1	49.25	13	50.13	50.40	-12	1,181	-1.02%
2023/04/18	5	48.05	0	0.00	48.05	5	1,054	0.47%
2023/04/17	1	48.05	2	48.03	48.25	-1	1,035	-0.10%
2023/04/14	10	48.28	9.3	48.00	48.00	0.7	1,014	0.07%
2023/04/13	1	47.85	2	48.40	48.30	-1	993	-0.10%
2023/04/11	6	46.83	0	0.00	46.75	6	930	0.64%
2023/04/10	1	47.00	0	47.05	47.00	1	949	0.10%
2023/04/06	0	0.00	1	46.55	46.55	-1	1,157	-0.09%
2023/03/30	0	0.00	3	46.37	46.35	-3	1,149	-0.26%
2023/03/29	0	0.00	2	45.85	45.85	-2	1,130	-0.18%
2023/03/28	0	0.00	1	45.80	45.55	-1	1,143	-0.09%
2023/03/23	3	45.53	1	45.75	45.75	2	1,184	0.17%
2023/03/21	2	45.05	0	0.00	45.00	2	1,237	0.16%
2023/03/16	1	44.70	0	0.00	44.50	1	1,274	0.08%
2023/03/15	0	0.00	2	45.80	45.85	-2	1,337	-0.15%
2023/03/09	0	0.00	5.1	47.31	47.55	-5.1	1,368	-0.37%
2023/03/07	0.3	48.23	0	0.00	47.70	0.3	1,358	0.02%
2023/03/03	2	48.10	3	48.13	48.05	-1	1,346	-0.07%
2023/03/01	0	0.00	1	47.50	47.40	-1	1,347	-0.07%
2023/02/22	2	47.20	5	47.20	47.15	-3	1,364	-0.22%
2023/02/21	0	0.00	4.7	47.80	47.50	-4.7	1,362	-0.34%
2023/02/17	2	47.50	0	0.00	47.60	2	1,352	0.15%
2023/02/16	3	47.65	1	47.85	47.65	2	1,372	0.15%
2023/02/15	8	48.29	0	0.00	47.60	8	1,413	0.57%
2023/02/14	0	0.00	6	48.50	48.20	-6	1,412	-0.42%
2023/02/13	0	0.00	14	48.11	48.45	-14	1,410	-0.99%
2023/02/08	1	48.45	0	0.00	48.55	1	1,387	0.07%
2023/02/06	0	0.00	2	48.60	48.10	-2	1,375	-0.15%
2023/02/03	1	48.40	0	0.00	48.40	1	1,363	0.07%
2023/01/30	3	46.30	0	0.00	46.05	3	1,329	0.23%
2023/01/16	0	0.00	5	45.50	45.85	-5	1,332	-0.38%
2023/01/12	3	45.38	2	45.20	45.30	1	1,336	0.07%
2023/01/11	1	46.05	0	0.00	46.00	1	1,334	0.07%
2023/01/05	3	46.68	0	0.00	46.60	3	1,347	0.22%
2023/01/03	0	0.00	9	46.64	46.55	-9	1,352	-0.67%
2022/12/29	0	0.00	2	47.15	47.35	-2	1,346	-0.15%
2022/12/28	0	0.00	1	47.90	47.65	-1	1,345	-0.07%
2022/12/27	15.1	49.10	4	48.49	48.80	11.1	1,332	0.83%
2022/12/26	20.5	49.98	20	49.62	49.80	0.5	1,264	0.04%
2022/12/21	0	0.00	5	45.60	45.45	-5	1,129	-0.44%
2022/12/20	0	0.00	6	46.96	46.15	-6	1,127	-0.53%
2022/12/19	4	48.60	0	0.00	48.40	4	1,135	0.35%
2022/12/16	2	47.50	0	0.00	47.60	2	1,109	0.18%
2022/12/14	2	47.68	0	0.00	47.75	2	1,117	0.18%
2022/12/13	1	47.90	0	0.00	48.30	1	1,100	0.09%
2022/12/12	3	47.38	0	0.00	47.10	3	1,058	0.28%
2022/12/09	1	46.75	1	46.95	46.85	0	1,050	0.00%
2022/12/08	9	47.43	4	46.93	47.20	5	1,046	0.48%
2022/12/07	3	47.45	8	47.54	47.35	-5	1,031	-0.48%
2022/12/05	0	0.00	0.5	45.80	46.25	-0.5	962	-0.05%
2022/12/02	2	45.65	0	0.00	45.65	2	1,002	0.20%
2022/12/01	3	45.47	0	0.00	46.10	3	1,045	0.29%
2022/11/30	2	44.45	0	0.00	44.45	2	1,048	0.19%
2022/11/28	0	0.00	1	43.60	43.70	-1	1,084	-0.09%
2022/11/23	1	43.50	1	44.00	44.35	0	1,174	0.00%
2022/11/22	6	44.60	0	0.00	43.50	6	1,187	0.51%
2022/11/21	1	44.20	0	0.00	44.15	1	1,186	0.08%
2022/11/18	2	43.60	2	43.75	43.45	0	1,195	0.00%
2022/11/16	2	43.45	2	42.90	42.90	0	1,203	0.00%
2022/11/15	0	0.00	1	43.80	43.35	-1	1,210	-0.08%
2022/11/14	2	42.75	1	43.40	43.35	1	1,217	0.08%
2022/11/11	6	44.25	2	43.68	43.50	4	1,197	0.33%
2022/11/10	1	44.95	0	0.00	44.95	1	1,156	0.09%
2022/11/01	0.8	43.95	0	0.00	43.60	0.8	1,195	0.06%
2022/10/19	0.7	46.30	0	0.00	45.35	0.7	1,239	0.06%
2022/10/17	1.1	44.81	0	0.00	45.70	1.1	1,270	0.09%
2022/10/14	0.3	46.04	0	0.00	45.75	0.3	1,269	0.02%
2022/10/12	1	46.75	0	0.00	46.75	1	1,260	0.08%
2022/10/07	0	0.00	1	47.40	47.25	-1	1,258	-0.08%
2022/10/05	0	0.00	20	46.88	46.55	-20	1,259	-1.59%
2022/10/03	1	46.10	0	0.00	45.90	1	1,251	0.08%
2022/09/30	10	44.58	1	45.50	46.00	9	1,252	0.72%
2022/09/28	1	45.00	0	0.00	45.35	1	1,237	0.08%
2022/09/26	3	46.28	0	0.00	46.40	3	1,230	0.24%
2022/09/23	2	48.63	1	48.60	48.35	1	1,226	0.08%
2022/09/21	1	49.50	0	0.00	49.35	1	1,278	0.08%
2022/09/20	6	50.15	0	0.00	50.10	6	1,263	0.47%
2022/09/12	1	52.00	0	0.00	51.90	1	1,305	0.08%
2022/09/08	1	52.10	0	0.00	52.20	1	1,287	0.08%
2022/09/07	4	60.48	0	0.00	60.60	4	1,246	0.32%
2022/09/06	8	61.31	0	0.00	60.80	8	1,199	0.67%
2022/09/05	7	62.44	30	62.15	62.20	-23	1,181	-1.95%
2022/08/31	0.6	63.90	6.7	63.54	62.90	-6.1	1,144	-0.53%
2022/08/30	3.1	62.81	1	62.90	62.80	2.1	1,088	0.19%
2022/08/29	2	61.70	1	62.10	62.00	1	1,066	0.09%
2022/08/25	0	0.00	1.2	62.07	61.70	-1.2	1,038	-0.11%
2022/08/24	0	0.00	1	61.90	61.90	-1	1,032	-0.10%
2022/08/22	1	61.80	0	0.00	61.50	1	1,017	0.10%
2022/08/18	1	60.50	0	0.00	60.50	1	991	0.10%
2022/08/17	1	60.50	0	0.00	60.30	1	986	0.10%
2022/08/16	1	60.70	0	0.00	60.60	1	983	0.10%
2022/08/12	2	59.20	0	0.00	59.40	2	957	0.21%
2022/08/10	0.1	58.30	0	0.00	58.10	0.1	944	0.01%
2022/08/08	0.1	57.50	0	0.00	57.90	0.1	940	0.01%
2022/08/03	0	0.00	1	57.90	57.70	-1	969	-0.10%
2022/07/28	1	59.30	0	0.00	58.30	1	995	0.10%
2022/07/27	0	0.00	0.1	59.00	58.90	-0.1	985	-0.01%
2022/07/26	0	0.00	1	59.30	59.50	-1	982	-0.10%
2022/07/25	2	59.60	0	0.00	59.60	2	973	0.21%
2022/07/01	0	0.00	0	58.10	58.10	0	1,361	0.00%
2022/06/30	30	60.20	0	0.00	60.20	30	1,344	2.23%
2022/06/22	0	0.00	0.1	59.10	58.90	-0.1	1,294	0.00%
2022/06/13	1	60.90	0	0.00	60.00	1	1,352	0.07%
2022/06/10	1	61.00	0	0.00	60.80	1	1,343	0.07%
2022/06/07	0	59.70	0	0.00	60.10	0	1,327	0.00%
2022/06/02	0.2	59.80	0	0.00	59.50	0.2	1,357	0.01%
2022/06/01	2	60.55	0	0.00	60.20	2	1,369	0.15%
2022/05/27	0.1	58.80	0	0.00	58.80	0.1	1,357	0.00%
2022/05/25	1	58.30	0	0.00	58.50	1	1,367	0.07%
2022/05/23	0	0.00	0.1	58.50	59.00	-0.1	1,380	-0.01%
2022/05/17	1	58.80	0	0.00	58.60	1	1,435	0.07%
2022/05/13	1.1	57.73	0	0.00	58.60	1.1	1,450	0.08%
2022/05/10	1	59.80	0	0.00	60.30	1	1,420	0.07%
2022/05/05	0	0.00	0.1	61.90	61.70	-0.1	1,442	0.00%
2022/04/25	0	0.00	1	64.80	63.60	-1	1,392	-0.07%
2022/04/22	0	0.00	2	66.00	65.70	-2	1,352	-0.15%
2022/04/21	3	66.27	2	66.20	66.20	1	1,327	0.08%
2022/04/18	4	66.58	8	65.60	65.80	-4	1,217	-0.33%
2022/04/15	4	63.25	1.1	63.20	63.20	2.9	1,043	0.28%
2022/04/14	1	62.60	0	0.00	62.90	1	1,040	0.10%
2022/04/13	1	62.70	0	0.00	62.20	1	1,037	0.10%
2022/04/11	5	62.70	0	0.00	62.60	5	1,037	0.48%
2022/04/08	1	62.80	0	0.00	63.00	1	1,035	0.10%
2022/04/07	0.1	63.50	0	0.00	62.30	0.1	1,033	0.00%
2022/03/31	2	62.30	0	0.00	62.60	2	1,019	0.20%
2022/03/30	0	0.00	1	63.70	62.80	-1	1,045	-0.10%
2022/03/29	0	0.00	2	63.00	63.50	-2	1,053	-0.19%
2022/03/24	0	0.00	2	62.60	62.70	-2	1,018	-0.20%
2022/03/23	2	61.40	3	62.13	62.20	-1	997	-0.10%
2022/03/07	0	0.00	1	57.20	57.10	-1	977	-0.10%
2022/03/01	0.7	59.10	1	59.10	59.30	-0.3	1,004	-0.03%
2022/02/24	2	59.50	0	0.00	58.70	2	1,008	0.20%
2022/02/23	0	0.00	0.2	60.10	60.10	-0.2	1,005	-0.01%
2022/02/21	0	0.00	0.2	61.60	61.30	-0.2	1,012	-0.01%
2022/02/18	0	0.00	1	60.40	60.40	-1	991	-0.10%
2022/02/17	0.2	60.80	0	0.00	60.60	0.2	999	0.02%
2022/02/16	2	61.20	2.4	61.00	61.00	-0.4	1,031	-0.04%
2022/02/11	0	0.00	1	61.30	60.60	-1	1,082	-0.09%
2022/02/10	1	61.20	0	0.00	61.10	1	1,107	0.09%
2022/02/09	1	60.60	3.1	60.87	61.10	-2.1	1,117	-0.19%
2022/02/08	0	0.00	2.3	60.21	60.80	-2.3	1,139	-0.20%
2022/02/07	0	0.00	0.2	59.70	59.70	-0.2	1,149	-0.02%
2022/01/20	0.1	58.20	3	58.20	58.10	-2.9	1,431	-0.20%
2022/01/18	0	0.00	0.1	59.68	59.10	-0.1	1,437	-0.01%
2022/01/17	0	0.00	0.1	59.30	59.30	-0.1	1,442	-0.01%
2022/01/13	0.1	58.70	0	0.00	59.10	0.1	1,448	0.01%
2022/01/12	1	59.00	0	0.00	58.70	1	1,462	0.07%
2022/01/10	0.1	59.20	0	0.00	59.50	0.1	1,476	0.01%
2022/01/07	1	59.70	0	0.00	59.50	1	1,501	0.07%
2022/01/04	5	60.20	0	0.00	60.10	5	1,502	0.33%
2021/12/24	0.1	61.20	3.2	61.18	61.00	-3.1	1,546	-0.20%
2021/12/23	1	62.30	1	62.70	62.60	0	1,519	0.00%
2021/12/22	0	0.00	1	61.80	61.80	-1	1,497	-0.07%
2021/12/16	0.1	61.50	0	0.00	61.20	0.1	1,507	0.01%
2021/12/15	0	0.00	5	61.60	61.60	-5	1,508	-0.33%
2021/12/03	2	61.70	0	0.00	62.10	2	1,721	0.12%
2021/12/02	0	0.00	1	62.00	61.70	-1	1,766	-0.06%
2021/12/01	13.1	61.55	0	0.00	61.10	13.1	1,793	0.73%
2021/11/29	2	61.50	0	0.00	61.10	2	1,903	0.11%
2021/11/26	1	62.60	0	0.00	62.30	1	1,916	0.05%
2021/11/24	2	61.80	1	62.00	62.20	1	1,921	0.05%
2021/11/23	2	61.90	0	0.00	61.70	2	1,938	0.10%
2021/11/17	5	62.40	1	62.60	62.60	4	1,913	0.21%
2021/11/16	2	62.50	0	0.00	62.70	2	1,923	0.10%
2021/11/15	0.1	62.20	0	0.00	62.60	0.1	1,931	0.01%
2021/11/12	1	63.30	0	0.00	62.80	1	1,901	0.05%
2021/11/11	0	0.00	1	65.10	64.20	-1	1,889	-0.05%
2021/11/05	0.1	65.50	1	65.40	65.40	-0.9	1,983	-0.05%
2021/11/04	0.8	66.30	0	0.00	66.30	0.8	1,988	0.04%
2021/11/02	0	0.00	1	65.10	65.50	-1	1,956	-0.05%
2021/11/01	0	0.00	7	65.13	65.30	-7	1,930	-0.36%
2021/10/29	1.7	67.08	6.2	66.87	66.50	-4.5	1,919	-0.24%
2021/10/28	0	0.00	4.1	65.20	65.20	-4.1	1,832	-0.22%
2021/10/22	0	0.00	0	59.00	58.60	0	1,967	0.00%
2021/10/21	2	59.30	0	0.00	59.00	2	1,980	0.10%
2021/10/20	2.1	60.00	0	0.00	59.40	2.1	1,992	0.11%
2021/10/19	1	59.90	1	60.80	60.60	0	1,985	0.00%
2021/10/18	0.1	58.96	0	0.00	58.90	0.1	1,974	0.01%
2021/10/15	2	58.85	0	0.00	59.40	2	1,994	0.10%
2021/10/14	2	57.10	2	57.45	59.80	0	2,034	0.00%
2021/10/13	0	0.00	1	55.70	55.70	-1	2,034	-0.05%
2021/10/08	2	57.20	0	0.00	57.00	2	2,063	0.10%
2021/10/06	3	57.20	0	0.00	56.60	3	2,101	0.14%
2021/10/01	0.1	60.20	0	0.00	59.40	0.1	2,110	0.00%
2021/09/29	3	60.83	0	0.00	60.70	3	2,104	0.14%
2021/09/27	1	61.50	0	0.00	61.70	1	2,137	0.05%
2021/09/23	0	0.00	1	61.70	61.80	-1	2,166	-0.05%
2021/09/17	5	62.40	0	0.00	62.20	5	2,179	0.23%
2021/09/15	3	63.80	0	63.50	63.40	3	2,172	0.14%
2021/09/13	3	63.80	3	64.80	64.80	0	2,168	0.00%
2021/09/06	0.3	72.50	5	71.40	71.10	-4.7	2,104	-0.22%
2021/09/03	1	72.60	0	0.00	73.00	1	2,136	0.05%
2021/09/02	1	72.50	1	73.20	72.50	0	2,150	0.00%
2021/09/01	0	0.00	6	71.52	71.50	-6	2,102	-0.29%
2021/08/26	0	0.00	1	69.40	70.00	-1	2,569	-0.04%
2021/08/19	1	68.10	1	69.20	67.50	0	2,879	0.00%
2021/08/17	3	68.00	5	68.30	68.00	-2	2,964	-0.07%
2021/08/16	2	69.30	0	0.00	68.90	2	3,071	0.07%
2021/08/13	0	0.00	1	70.90	69.40	-1	3,210	-0.03%
2021/08/11	0	0.00	2	67.65	68.50	-2	3,241	-0.06%
2021/08/04	0	0.00	1	71.30	71.30	-1	3,534	-0.03%
2021/08/03	33	71.10	0	0.00	70.90	33	3,530	0.93%
2021/08/02	1	72.30	2	71.35	71.70	-1	3,501	-0.03%
2021/07/30	2.9	70.52	5	70.70	70.20	-2.1	3,434	-0.06%
2021/07/29	1	68.40	1	69.20	70.20	0	3,366	0.00%
2021/07/23	0	0.00	1	68.40	68.00	-1	3,370	-0.03%
2021/07/21	0	0.00	2.5	68.83	67.80	-2.5	3,397	-0.07%
2021/07/20	1	69.50	1	70.40	69.10	0	3,385	0.00%
2021/07/15	0	0.00	1	69.20	68.90	-1	3,405	-0.03%
2021/07/14	7	67.31	40	66.50	67.30	-33	3,396	-0.97%
2021/07/13	40	67.50	0	0.00	66.60	40	3,398	1.18%
2021/07/07	20	68.70	0	0.00	68.00	20	3,507	0.57%
2021/07/05	0	0.00	2	68.30	68.50	-2	3,651	-0.05%
2021/07/01	0	0.00	2	69.25	68.70	-2	3,652	-0.05%
2021/06/29	5	68.70	0	0.00	68.40	5	3,684	0.14%
2021/06/28	0.2	68.70	0	0.00	68.70	0.2	3,719	0.00%
2021/06/25	2	69.20	0	0.00	68.60	2	3,892	0.05%
2021/06/24	1	69.00	0	0.00	68.90	1	3,913	0.03%
2021/06/23	10	68.75	0	0.00	68.70	10	3,913	0.26%
2021/06/22	0	0.00	1	68.80	68.70	-1	3,920	-0.03%
2021/06/21	9	69.58	0.1	68.90	68.80	8.9	3,946	0.23%
2021/06/18	0	0.00	0.1	70.10	70.50	-0.1	3,920	0.00%
2021/06/17	0	0.00	0.1	69.90	70.00	-0.1	3,925	0.00%
2021/06/15	0	0.00	0.1	71.00	70.60	-0.1	3,925	0.00%
2021/06/09	1	72.40	1	73.00	72.20	0	3,801	0.00%
2021/06/08	1	72.40	4	72.93	72.80	-3	3,766	-0.08%
2021/06/07	1.1	71.60	1	72.30	71.90	0.1	3,702	0.00%
2021/06/04	4	72.15	1.3	72.23	71.50	2.7	3,661	0.07%
2021/06/03	2	71.75	21	72.14	72.30	-19	3,561	-0.53%
2021/06/02	2.2	70.37	8	69.88	70.50	-5.8	3,363	-0.17%
2021/05/31	0.1	67.50	0	0.00	67.70	0.1	3,309	0.00%
2021/05/28	0.4	68.99	1	68.90	68.90	-0.6	3,293	-0.02%
2021/05/26	6	68.18	0.1	68.00	67.90	5.9	3,227	0.18%
2021/05/25	4	67.53	2	67.10	67.60	2	3,215	0.06%
2021/05/24	3	70.07	3	69.40	69.40	0	3,149	0.00%
2021/05/21	6.6	69.34	1	67.20	70.00	5.6	3,067	0.18%
2021/05/20	1	66.30	0	0.00	66.30	1	2,964	0.03%
2021/05/19	0	0.00	2.2	66.79	66.30	-2.2	2,942	-0.08%
2021/05/18	1.2	65.44	1	66.40	66.70	0.2	2,892	0.01%
2021/05/17	2	66.05	2	67.05	65.80	0	2,854	0.00%
2021/05/14	0	0.00	3	65.77	65.20	-3	2,782	-0.11%
2021/05/13	1	66.40	0	0.00	64.70	1	2,752	0.04%
2021/05/12	7	65.10	3	67.47	66.30	4	2,655	0.15%
2021/05/11	6	63.92	0	0.00	62.80	6	2,507	0.24%
2021/04/29	3	67.00	0	0.00	66.90	3	2,474	0.12%
2021/04/28	1	68.00	0	0.00	67.00	1	2,486	0.04%
2021/04/27	0	0.00	3	67.37	67.70	-3	2,511	-0.12%
2021/04/23	1	67.00	1	67.10	67.10	0	2,497	0.00%
2021/04/22	15.8	67.82	0	0.00	67.30	15.8	2,517	0.63%
2021/04/21	0	0.00	1	69.80	69.30	-1	2,482	-0.04%
2021/04/16	0	0.00	1	69.60	69.40	-1	2,488	-0.04%
2021/04/15	3	69.40	9	69.14	69.40	-6	2,491	-0.24%
2021/04/14	4	68.90	1	69.40	68.70	3	2,503	0.12%
2021/04/13	1	69.30	2	70.70	69.30	-1	2,498	-0.04%
2021/04/12	5	69.50	1.1	69.62	70.50	3.9	2,447	0.16%
2021/04/09	0	0.00	3	68.63	68.50	-3	2,364	-0.13%
2021/04/08	0	0.00	2	68.10	68.00	-2	2,345	-0.09%
2021/04/07	4	67.55	0	0.00	67.80	4	2,339	0.17%
2021/04/01	1	67.70	0	0.00	68.10	1	2,337	0.04%
2021/03/31	0	0.00	3	68.40	68.40	-3	2,354	-0.13%
2021/03/30	11	70.81	3	71.07	69.60	8	2,324	0.34%
2021/03/29	0	0.00	1	68.80	68.80	-1	2,177	-0.05%
2021/03/25	2	68.50	0	0.00	68.10	2	2,349	0.09%
2021/03/24	4	69.90	8.1	69.34	69.20	-4.1	2,399	-0.17%
2021/03/23	1	68.50	1	69.00	68.00	0	2,398	0.00%
2021/03/19	1	69.10	0	0.00	68.90	1	2,505	0.04%
2021/03/18	3	69.07	5	69.00	68.80	-2	2,661	-0.08%
2021/03/17	1	68.30	0	0.00	68.00	1	2,662	0.04%
2021/03/16	0	0.00	0.6	67.90	67.90	-0.6	2,643	-0.02%
2021/03/15	1	67.80	0	0.00	67.60	1	2,651	0.04%
2021/03/12	6	68.50	0	0.00	67.80	6	2,683	0.22%
2021/03/10	0	0.00	11	69.15	68.70	-11	2,677	-0.41%
2021/03/08	1	69.70	4	68.95	68.00	-3	2,651	-0.11%
2021/03/05	7	69.77	6	69.67	69.60	1	2,625	0.04%
2021/03/04	3	67.27	11	67.43	67.40	-8	2,552	-0.31%
2021/03/03	3	67.07	1	68.00	66.60	2	2,542	0.08%
2021/02/25	0	0.00	0.4	66.60	66.40	-0.4	2,645	-0.01%
2021/02/24	0	0.00	4	65.60	66.00	-4	2,635	-0.15%
2021/02/23	5	65.80	5	65.80	65.70	0	2,627	0.00%
2021/02/22	1	67.60	0	0.00	67.80	1	2,606	0.04%
2021/02/19	1	65.50	2	65.50	65.50	-1	2,577	-0.04%
2021/02/18	1	64.20	3	63.50	64.10	-2	2,572	-0.08%
2021/02/17	1	61.10	0	0.00	61.60	1	2,578	0.04%
2021/02/05	0	0.00	1	62.20	61.60	-1	2,731	-0.04%
2021/02/04	0	0.00	1	62.40	62.50	-1	2,734	-0.04%
2021/02/03	2	61.15	0	0.00	61.90	2	2,748	0.07%
2021/01/29	1	60.70	0	0.00	60.10	1	2,800	0.04%
2021/01/28	0	61.70	1	61.90	61.50	-1	2,836	-0.04%
2021/01/27	0	0.00	0.1	61.60	61.70	-0.1	2,837	0.00%
2021/01/26	3	61.80	0	0.00	61.80	3	2,843	0.11%
2021/01/25	0	0.00	3	61.87	63.20	-3	2,854	-0.11%
2021/01/22	2	59.50	0	0.00	59.50	2	2,833	0.07%
2021/01/21	0	0.00	0	62.00	60.40	0	2,807	0.00%
2021/01/20	11	63.15	2	61.80	61.90	9	2,806	0.32%
2021/01/18	5	65.10	1	65.00	65.10	4	2,788	0.14%
2021/01/15	0	0.00	1	64.70	64.50	-1	2,791	-0.04%
2021/01/14	0	0.00	50	65.45	65.70	-50	2,763	-1.81%
2021/01/12	10	66.60	0	0.00	66.50	10	2,734	0.37%
2021/01/07	1	69.90	4	70.08	70.00	-3	2,697	-0.11%
2021/01/06	7	69.31	35	69.39	69.20	-28	2,705	-1.04%
2021/01/05	2	68.65	1.3	68.60	68.60	0.7	2,685	0.03%
2021/01/04	1	68.60	1	69.70	69.00	0	2,693	0.00%
2020/12/30	6	68.85	2	68.95	68.80	4	2,662	0.15%
2020/12/29	1	68.50	1	68.50	68.50	0	2,675	0.00%
2020/12/28	2	69.00	1	69.20	68.80	1	2,706	0.04%
2020/12/25	1	69.20	0	0.00	69.10	1	2,697	0.04%
2020/12/24	0	0.00	1	70.10	69.70	-1	2,662	-0.04%
2020/12/23	65	69.54	64	70.47	69.20	1	2,695	0.04%
2020/12/22	21.8	71.97	2	72.00	69.10	19.8	2,812	0.71%
2020/12/21	53	74.02	1	73.50	73.60	52	2,816	1.85%
2020/12/18	1	71.30	4	70.73	72.20	-3	2,733	-0.11%
2020/12/17	1	70.20	1	71.00	70.40	0	2,781	0.00%
2020/12/16	2	70.65	3	70.13	70.30	-1	2,804	-0.04%
2020/12/15	2	68.65	1	69.50	68.60	1	2,823	0.04%
2020/12/14	3	67.90	16	69.59	69.70	-13	2,821	-0.46%
2020/12/11	0	0.00	5	66.00	66.40	-5	2,751	-0.18%
2020/12/09	2	66.10	0	0.00	65.70	2	2,850	0.07%
2020/12/08	2	67.00	3	66.80	66.80	-1	3,115	-0.03%
2020/12/04	1.8	65.63	23	65.50	65.50	-21.2	3,541	-0.60%
2020/12/02	10	66.65	0.1	66.50	66.40	9.9	4,002	0.25%
2020/11/25	1	65.40	0	0.00	65.20	1	4,430	0.02%
2020/11/24	7	65.71	1	65.50	65.90	6	4,646	0.13%
2020/11/23	1	68.30	0.1	68.30	68.30	0.9	5,065	0.02%
2020/11/18	2	68.45	1	68.21	68.00	1	5,427	0.02%
2020/11/17	2	68.70	5	68.60	68.60	-3	5,460	-0.05%
2020/11/16	2	69.50	0	0.00	69.40	2	5,590	0.04%
2020/11/13	28	69.84	28	70.00	69.40	0	5,688	0.00%
2020/11/12	5	66.20	0	0.00	66.50	5	5,652	0.09%
2020/11/06	0	0.00	0.2	67.00	66.80	-0.2	5,841	0.00%
2020/11/05	0	0.00	8	65.50	66.70	-8	5,945	-0.13%
2020/11/04	0	0.00	0.1	64.50	64.60	-0.1	5,980	0.00%
2020/10/29	0	0.00	0	63.50	64.00	0	6,320	0.00%
2020/10/27	3	65.70	3	66.20	65.20	0	6,532	0.00%
2020/10/23	1	66.50	0	0.00	66.50	1	6,813	0.01%
2020/10/20	0	0.00	1	67.88	67.30	-1	7,552	-0.01%
2020/10/19	2	67.50	0	0.00	67.50	2	7,781	0.03%
2020/10/16	8	68.49	1	66.70	66.80	7	8,161	0.09%
2020/10/15	0	0.00	7	68.30	68.20	-7	8,492	-0.08%
2020/10/05	1	68.90	0	0.00	69.50	1	13,363	0.01%
2020/09/30	0	0.00	5	67.70	68.20	-5	13,773	-0.04%
2020/09/29	0	0.00	4	67.68	66.90	-4	14,061	-0.03%
2020/09/28	16	67.01	1	67.40	67.80	15	14,310	0.10%
2020/09/25	12	66.20	21	66.22	65.40	-9	14,487	-0.06%
2020/09/24	11	69.32	21	69.26	68.70	-10	14,653	-0.07%
2020/09/23	1	71.40	0.1	71.50	71.10	0.9	15,065	0.01%
2020/09/22	13	73.15	10	71.40	71.10	3	15,679	0.02%
2020/09/18	10	73.15	0	0.00	73.30	10	15,890	0.06%
2020/09/17	5	74.20	1	74.50	74.00	4	16,052	0.02%
2020/09/16	11	75.36	3	74.63	73.90	8	16,156	0.05%
2020/09/15	5	75.50	0	0.00	75.40	5	16,259	0.03%
2020/09/14	13.5	74.96	3.1	75.10	74.90	10.3	16,342	0.06%
2020/09/11	3	74.90	0	0.00	74.90	3	16,494	0.02%
2020/09/10	7	78.74	2.4	78.57	78.70	4.6	16,355	0.03%
2020/09/09	3	80.17	3	81.47	79.60	0	16,316	0.00%
2020/09/08	3	83.10	27	80.98	83.50	-24	16,168	-0.15%
2020/09/07	2	80.00	4	79.00	78.00	-2	15,895	-0.01%
2020/09/03	0	0.00	2	79.05	78.40	-2	16,095	-0.01%
2020/09/02	2	79.30	0	0.00	78.90	2	16,323	0.01%
2020/09/01	11	80.48	14	81.15	80.10	-3	16,713	-0.02%
2020/08/28	4	81.80	9	81.89	80.90	-5	17,536	-0.03%
2020/08/27	30	79.98	61	81.71	82.90	-31	17,363	-0.18%
2020/08/26	0	0.00	8	76.26	76.60	-8	17,055	-0.05%
2020/08/25	13	74.42	9	74.66	74.90	4	16,943	0.02%
2020/08/24	4	74.20	42	75.36	74.60	-38	16,877	-0.23%
2020/08/21	2	72.50	5	73.00	73.00	-3	16,766	-0.02%
2020/08/20	34	72.15	33	72.22	72.50	1	16,894	0.01%
2020/08/19	30	74.31	4	74.95	74.00	26	16,832	0.15%
2020/08/18	7	73.44	3	73.77	73.90	4	16,815	0.02%
2020/08/17	0	0.00	8	71.79	71.90	-8	16,849	-0.05%
2020/08/14	14	71.40	9.1	71.95	71.60	4.9	17,034	0.03%
2020/08/13	7	70.61	0	0.00	69.70	7	17,018	0.04%
2020/08/12	6	71.87	5	71.28	71.20	1	16,978	0.01%
2020/08/11	34	72.34	12	71.43	71.30	22	16,935	0.13%
2020/08/10	5	73.62	7	74.80	73.70	-2	16,836	-0.01%
2020/08/07	4	73.55	1	73.20	73.10	3	16,780	0.02%
2020/08/06	5	74.26	7	74.01	73.60	-2	16,737	-0.01%
2020/08/05	7	76.89	11	77.99	77.60	-4	16,642	-0.02%
2020/08/04	10	76.84	4	76.50	76.20	6	16,504	0.04%
2020/08/03	8	76.74	15	77.17	77.20	-7	16,429	-0.04%
2020/07/31	7	74.70	3	75.07	74.60	4	16,285	0.02%
2020/07/30	6	74.48	7	74.26	74.40	-1	16,278	-0.01%
2020/07/29	11	74.05	11	74.11	73.50	0	16,244	0.00%
2020/07/28	34	71.96	19	73.27	73.10	15	16,024	0.09%
2020/07/27	21	73.19	21	71.67	72.50	0	15,749	0.00%
2020/07/24	28	77.11	12	77.37	75.70	16	15,487	0.10%
2020/07/23	31	79.99	27	81.33	79.30	4	15,306	0.03%
2020/07/22	41	83.50	30	82.60	81.60	11	15,082	0.07%
2020/07/21	35	80.75	29	80.86	80.40	6	14,698	0.04%
2020/07/20	14	77.25	46	75.62	79.80	-32	14,369	-0.22%
2020/07/17	47	81.84	31	84.06	78.20	16	13,837	0.12%
2020/07/16	55	88.71	50	88.46	86.80	5	13,266	0.04%
2020/07/15	86	88.53	102	88.00	86.60	-16	12,856	-0.12%	大賣/
2020/07/14	81	87.15	27	89.54	87.60	54	12,313	0.44%
2020/07/13	46	94.51	53	93.92	90.40	-7	11,629	-0.06%
2020/07/10	174	92.58	109	92.19	92.10	65	10,778	0.60%	大買/大賣/
2020/07/09	19	78.78	22	84.93	86.40	-3	9,478	-0.03%
2020/07/08	71	78.28	13	78.68	78.60	58	9,022	0.64%
2020/07/07	3	75.30	0	0.00	75.60	3	8,707	0.03%
2020/07/06	34	80.41	5	79.98	79.50	29	8,444	0.34%
2020/07/03	9	80.28	6	80.13	79.30	3	8,218	0.04%
2020/07/02	23	80.08	10	79.50	79.20	13	7,905	0.16%
2020/07/01	4	78.65	16	80.28	80.90	-12	7,421	-0.16%
2020/06/30	2	74.80	2	74.40	75.00	0	6,760	0.00%
2020/06/29	11	76.31	10	76.58	74.10	1	6,690	0.01%
2020/06/24	15	74.99	0	0.00	73.60	15	6,415	0.23%
2020/06/23	29	77.38	3	78.23	77.50	26	6,160	0.42%
2020/06/22	78	76.64	2	77.00	77.00	76	6,017	1.26%
2020/06/19	15	79.09	4	78.05	78.00	11	5,827	0.19%
2020/06/18	9	79.56	16.1	81.24	80.90	-7.1	5,686	-0.13%
2020/06/17	1	79.20	17	79.16	77.80	-16	5,480	-0.29%
2020/06/16	2	77.95	4	77.87	77.10	-2	5,344	-0.04%
2020/06/15	1	78.50	2	77.55	78.50	-1	5,279	-0.02%
2020/06/12	0	0.00	0.3	74.90	75.00	-0.3	5,111	0.00%
2020/06/11	10	75.68	0	0.00	73.60	10	5,070	0.20%
2020/06/10	0	0.00	5	79.38	80.10	-5	4,906	-0.10%
2020/06/09	5	75.96	2	77.90	76.60	3	4,727	0.06%
2020/06/08	10	79.34	11	81.76	78.00	-1	4,441	-0.02%
2020/06/05	19	76.83	8	77.28	78.00	11	3,973	0.28%
2020/06/04	9	75.97	26.7	76.22	76.40	-17.7	3,565	-0.50%
2020/06/02	3	62.70	14	61.29	63.20	-11	2,848	-0.39%
2020/05/27	2	57.30	0	0.00	58.00	2	2,500	0.08%
2020/05/26	5	58.10	0	0.00	57.80	5	2,303	0.22%
2020/05/25	0	0.00	0.1	57.30	57.30	-0.1	2,206	-0.01%
2020/05/22	1	57.00	5	56.40	56.40	-4	2,100	-0.19%
2020/05/21	4	57.05	10	56.49	57.80	-6	1,941	-0.31%
2020/05/20	0	0.00	3	53.20	52.60	-3	1,730	-0.17%
2020/05/18	0	0.00	30	50.70	50.70	-30	1,686	-1.78%
2020/05/11	30	49.10	0	0.00	49.10	30	1,611	1.86%
2020/05/08	0	0.00	2	49.80	49.90	-2	1,598	-0.13%
2020/05/07	5	50.80	0	0.00	50.80	5	1,595	0.31%
2020/05/06	1	52.70	31	51.95	50.00	-30	1,580	-1.90%
2020/04/23	5	46.00	17	45.63	45.20	-12	1,450	-0.83%
2020/04/22	11	44.09	5	43.60	44.25	6	1,426	0.42%
2020/04/21	1	44.70	4	43.96	42.95	-3	1,400	-0.21%
2020/04/20	11	45.23	0	0.00	46.20	11	1,367	0.80%
2020/04/15	0	0.00	2	42.15	42.30	-2	1,287	-0.16%
2020/04/07	10	40.30	5	40.30	40.00	5	1,274	0.39%
2020/04/06	5	39.90	0	0.00	40.00	5	1,261	0.40%
2020/04/01	10	39.50	10	40.00	40.00	0	1,246	0.00%
2020/03/30	1	37.15	13	38.82	38.70	-12	1,191	-1.01%
2020/03/27	14	38.10	3	37.82	37.70	11	1,182	0.93%
2020/03/26	2	37.38	2	37.48	37.80	0	1,161	0.00%
2020/03/25	1	37.15	2	37.55	37.35	-1	1,152	-0.09%
2020/03/24	1	37.30	0	0.00	36.55	1	1,133	0.09%
2020/03/23	4	35.55	2	35.73	35.30	2	1,120	0.18%
2020/03/17	2	37.70	4	37.64	37.35	-2	1,018	-0.20%
2020/03/16	1	43.00	2	42.90	41.45	-1	956	-0.10%
2020/03/13	5	43.07	2	43.68	43.60	3	935	0.32%
2020/03/12	0	0.00	1	47.55	47.80	-1	894	-0.11%
2020/03/06	37	54.59	5	54.30	54.40	32	843	3.80%
2020/02/21	1	54.10	0	0.00	54.20	1	816	0.12%
2020/02/20	6	55.17	0	0.00	55.30	6	796	0.75%
2020/02/18	5	50.60	0	0.00	50.60	5	732	0.68%
2020/02/13	0.3	51.00	0	0.00	51.00	0.3	774	0.04%
2020/02/12	1	50.80	0	0.00	50.70	1	811	0.12%
2020/02/10	5	49.90	0	0.00	49.90	5	985	0.51%
2020/02/07	0	0.00	10	51.90	51.50	-10	996	-1.00%
2020/01/30	1.4	55.74	0	0.00	54.00	1.4	1,434	0.10%
2020/01/08	1	59.30	0	0.00	58.80	1	1,371	0.07%
2020/01/07	0	0.00	1	60.30	60.30	-1	1,364	-0.07%
2020/01/06	1	61.10	0	0.00	61.00	1	1,362	0.07%
2020/01/03	0	0.00	1	60.00	59.80	-1	1,337	-0.07%
2020/01/02	0	0.00	2	59.90	60.00	-2	1,337	-0.15%
2019/12/30	0	0.00	2	60.40	60.10	-2	1,335	-0.15%
2019/12/25	1	60.40	0	0.00	60.00	1	1,348	0.07%
2019/12/23	1	59.70	1	60.10	60.10	0	1,361	0.00%
2019/12/13	1	58.50	0	0.00	58.70	1	1,397	0.07%
2019/12/12	0	0.00	1	59.60	59.50	-1	1,406	-0.07%
2019/12/11	0	0.00	1	60.20	60.10	-1	1,402	-0.07%
2019/12/10	0	0.00	1	60.20	60.10	-1	1,404	-0.07%
2019/12/03	1	60.80	0	0.00	60.60	1	1,412	0.07%
2019/11/26	0	0.00	2	61.15	61.10	-2	1,418	-0.14%
2019/11/22	5	61.80	2	61.75	62.00	3	1,410	0.21%
2019/11/21	10	60.90	4.4	60.89	60.50	5.6	1,401	0.40%
2019/11/20	1	60.30	0.3	60.20	60.10	0.7	1,406	0.05%
2019/11/19	3	60.60	0	0.00	60.60	3	1,412	0.21%
2019/11/15	0	0.00	1	61.10	61.10	-1	1,422	-0.07%
2019/11/14	9	60.90	1	60.70	61.00	8	1,448	0.55%
2019/11/13	0	0.00	9	62.08	61.80	-9	1,560	-0.58%
2019/11/11	0	0.00	6	64.57	63.30	-6	1,589	-0.38%
2019/11/07	3	69.07	0	0.00	68.10	3	1,528	0.20%
2019/11/04	3	68.20	0.1	67.80	67.80	2.9	1,380	0.21%
2019/11/01	2	67.85	2	67.45	67.70	0	1,353	0.00%
2019/10/31	4	67.35	5	67.24	66.70	-1	1,298	-0.08%
2019/10/30	6	62.15	3	64.47	66.10	3	1,064	0.28%
2019/10/29	3	60.10	0	0.00	60.10	3	955	0.31%
2019/10/16	0	0.00	1	57.90	57.90	-1	1,105	-0.09%
2019/10/15	1	58.20	0	0.00	58.10	1	1,151	0.09%
2019/10/09	3	58.70	0	0.00	58.50	3	1,157	0.26%
2019/09/27	3	59.10	0	0.00	59.60	3	1,297	0.23%
2019/09/26	7	59.87	0	0.00	59.70	7	1,316	0.53%
2019/09/24	2	61.30	0	0.00	61.50	2	1,366	0.15%
2019/09/23	2	60.00	0	0.00	60.00	2	1,366	0.15%
2019/09/20	1	59.10	0	0.00	59.70	1	1,367	0.07%
2019/09/19	1	58.70	0	0.00	59.10	1	1,358	0.07%
2019/09/18	1	59.00	0	0.00	58.80	1	1,372	0.07%
2019/09/16	1	60.50	0	0.00	60.10	1	1,370	0.07%
2019/09/10	1	61.30	0	0.00	61.10	1	1,398	0.07%
2019/09/09	1	60.90	0	0.00	61.00	1	1,409	0.07%
2019/09/06	1	61.10	0	0.00	60.90	1	1,422	0.07%
2019/08/30	1	60.80	0	0.00	61.10	1	1,457	0.07%
2019/08/26	6	60.70	0	0.00	60.30	6	1,443	0.42%
2019/08/21	3	62.50	0	0.00	62.30	3	1,419	0.21%
2019/08/20	2	62.40	0	0.00	62.10	2	1,416	0.14%
2019/08/19	10	63.00	0	0.00	61.70	10	1,405	0.71%
2019/08/16	2	61.90	1	61.70	62.20	1	1,382	0.07%
2019/08/05	0	0.00	2	77.60	76.70	-2	1,286	-0.16%
2019/08/02	1	78.00	0	0.00	77.90	1	1,280	0.08%
2019/08/01	2	79.50	1	80.10	79.20	1	1,273	0.08%
2019/07/30	5	78.80	0.4	79.00	78.90	4.6	1,275	0.36%
2019/07/29	0	0.00	1	83.80	82.10	-1	1,229	-0.08%
2019/07/25	0	0.00	2	82.80	82.70	-2	1,235	-0.16%
2019/07/24	2	82.70	0	0.00	82.70	2	1,267	0.16%
2019/07/19	0	0.00	5	81.50	82.30	-5	1,275	-0.39%
2019/07/17	3	82.80	0	0.00	82.60	3	1,261	0.24%
2019/07/16	1	81.00	0	0.00	80.60	1	1,249	0.08%
2019/07/12	5	80.30	1	81.00	80.30	4	1,295	0.31%
2019/07/10	1	81.70	0	0.00	81.60	1	1,327	0.08%
2019/07/08	1	81.50	0	0.00	81.40	1	1,358	0.07%
2019/07/05	2	81.85	1	82.60	82.80	1	1,407	0.07%
2019/07/04	5	81.80	0	0.00	82.40	5	1,426	0.35%
2019/07/03	1	79.80	0	0.00	80.20	1	1,391	0.07%
2019/06/28	0	0.00	1.1	77.04	77.40	-1.1	1,452	-0.08%
2019/06/26	0	0.00	6	75.70	76.00	-6	1,499	-0.40%
2019/06/25	1	76.30	0	0.00	75.70	1	1,546	0.06%
2019/06/13	1	77.20	1	77.40	77.40	0	2,249	0.00%
2019/06/12	7	77.00	2	76.55	77.30	5	2,334	0.21%
2019/06/11	0	0.00	0	75.00	75.50	0	2,461	0.00%
2019/06/06	2	75.05	0	0.00	74.50	2	2,601	0.08%
2019/06/04	1	75.30	0	0.00	75.30	1	2,745	0.04%
2019/05/30	0	0.00	1	74.90	75.00	-1	3,191	-0.03%
2019/05/23	2	75.75	1	75.40	75.40	1	3,392	0.03%
2019/05/22	1	78.00	1	77.40	76.80	0	3,416	0.00%
2019/05/21	0	0.00	3	75.20	76.50	-3	3,420	-0.09%
2019/05/16	1	75.70	1	75.90	75.90	0	3,515	0.00%
2019/05/09	5	78.80	0	0.00	78.10	5	3,580	0.14%
2019/05/08	3	79.60	4	80.05	80.00	-1	3,592	-0.03%
2019/05/06	1	79.00	0	0.00	78.80	1	3,668	0.03%
2019/05/03	1	80.60	0	0.00	80.50	1	3,728	0.03%
2019/04/26	1	80.00	0	0.00	80.10	1	3,907	0.03%
2019/04/23	0	0.00	3	80.87	80.30	-3	3,943	-0.08%
2019/04/22	1	80.70	0	0.00	80.70	1	3,948	0.03%
2019/04/19	1	78.80	0	0.00	78.80	1	3,949	0.03%
2019/04/18	0	0.00	2	80.40	79.20	-2	4,004	-0.05%
2019/04/12	1	82.20	0	0.00	82.00	1	4,231	0.02%
2019/04/11	0	0.00	43	81.90	80.50	-43	4,288	-1.00%
2019/04/10	0	0.00	2	83.35	82.70	-2	4,239	-0.05%
2019/04/08	3	84.77	3	84.70	84.20	0	4,205	0.00%
2019/04/03	0	0.00	3	85.80	85.40	-3	4,162	-0.07%
2019/04/01	2	84.00	11	84.12	83.70	-9	4,091	-0.22%
2019/03/29	1	83.20	0	0.00	83.20	1	4,068	0.02%
2019/03/28	27	85.00	13	85.22	83.60	14	4,060	0.34%
2019/03/27	21	85.95	1	85.70	85.00	20	4,029	0.50%
2019/03/26	14	85.74	5	86.60	84.40	9	3,986	0.23%
2019/03/25	24	88.57	1	89.30	88.20	23	3,822	0.60%
2019/03/20	9	86.64	33	87.86	87.60	-24	3,573	-0.67%
2019/03/19	0	0.00	15	87.50	86.50	-15	3,484	-0.43%
2019/03/15	1	93.00	2	95.00	93.00	-1	3,458	-0.03%
2019/03/14	8	93.00	6	91.45	93.60	2	3,398	0.06%
2019/03/08	3	87.97	1	88.40	89.00	2	3,233	0.06%
2019/03/07	28	87.91	2	89.35	87.10	26	3,171	0.82%
2019/03/06	6	86.40	23	87.06	86.30	-17	3,003	-0.57%
2019/03/05	12	85.22	1	84.50	85.20	11	2,979	0.37%
2019/03/04	4	82.20	1	83.50	83.50	3	2,870	0.10%
2019/02/20	0	0.00	3	81.80	80.80	-3	2,931	-0.10%
2019/02/19	0	0.00	17	81.74	81.30	-17	2,966	-0.57%
2019/02/15	0	0.00	1	82.20	80.10	-1	3,209	-0.03%
2019/02/14	0	0.00	1	82.80	83.10	-1	3,176	-0.03%
2019/02/13	17	83.16	1	82.90	82.70	16	3,170	0.50%
2019/02/12	1	81.90	0	0.00	81.50	1	3,178	0.03%
2019/02/11	0	0.00	4	83.10	82.00	-4	3,173	-0.13%
2019/01/29	0	0.00	15	81.10	81.50	-15	3,155	-0.48%
2019/01/28	1	81.30	0	0.00	81.40	1	3,161	0.03%
2019/01/25	0	0.00	2	79.95	79.70	-2	3,169	-0.06%
2019/01/24	21	80.54	1	80.90	80.10	20	3,216	0.62%
2019/01/23	15	78.60	1	77.90	79.50	14	3,185	0.44%
2019/01/22	3	79.03	21	79.80	77.10	-18	3,142	-0.57%
2019/01/21	0	0.00	3	77.00	77.80	-3	3,050	-0.10%
2019/01/18	1	75.30	2	76.00	75.60	-1	3,049	-0.03%
2019/01/15	0	0.00	10.1	74.99	75.00	-10.1	3,095	-0.33%
2019/01/14	1	75.50	0	0.00	75.30	1	3,106	0.03%
2019/01/11	0	0.00	1	75.20	74.70	-1	3,110	-0.03%
2019/01/10	4	75.98	2	77.00	76.10	2	3,105	0.06%
2019/01/09	20	76.15	15	75.31	75.00	5	3,092	0.16%
2019/01/07	1	75.50	3	76.00	76.50	-2	3,082	-0.06%
2019/01/04	4	72.95	6	72.92	73.20	-2	3,039	-0.07%
2019/01/03	11	70.89	1	72.70	71.60	10	3,045	0.33%
2019/01/02	1	69.00	1	68.50	68.80	0	3,040	0.00%
2018/12/28	1	67.20	7	67.56	68.00	-6	3,049	-0.20%
2018/12/27	2	67.50	0	0.00	66.90	2	3,080	0.06%
2018/12/26	2	66.55	0	0.00	66.50	2	3,080	0.06%
2018/12/25	1	67.00	1	67.40	67.00	0	3,093	0.00%
2018/12/24	1	67.80	0	0.00	67.90	1	3,105	0.03%
2018/12/21	0	0.00	1	69.70	69.70	-1	3,133	-0.03%
2018/12/20	1	67.80	2.1	68.08	67.60	-1.1	3,114	-0.04%
2018/12/18	1	69.50	0	0.00	69.70	1	3,102	0.03%
2018/12/11	0	0.00	5	68.90	71.70	-5	3,180	-0.16%
2018/12/10	2	72.00	0	0.00	70.80	2	3,139	0.06%
2018/12/07	17	72.40	2	72.50	73.40	15	3,171	0.47%
2018/12/06	2	71.00	7	70.94	71.00	-5	3,193	-0.16%
2018/12/05	1	74.40	0	0.00	74.40	1	3,229	0.03%
2018/12/04	1	76.30	0	0.00	76.00	1	3,286	0.03%
2018/12/03	2	75.05	20	74.94	75.20	-18	3,275	-0.55%
2018/11/30	2	74.90	3	74.70	74.70	-1	3,301	-0.03%
2018/11/29	2	74.60	2	74.80	73.60	0	3,283	0.00%
2018/11/28	25	74.91	9	75.42	74.70	16	3,275	0.49%
2018/11/27	0	0.00	1	71.50	72.50	-1	3,243	-0.03%
2018/11/26	2	71.50	3	71.83	72.00	-1	3,380	-0.03%
2018/11/23	2	70.15	2	70.60	70.80	0	3,377	0.00%
2018/11/22	4	72.65	0	0.00	70.40	4	3,383	0.12%
2018/11/21	4	72.50	5	72.78	72.50	-1	3,388	-0.03%
2018/11/20	2	70.80	1	71.40	70.80	1	3,320	0.03%
2018/11/19	3	71.60	2	72.20	71.50	1	3,335	0.03%
2018/11/16	3	69.50	2	70.10	70.00	1	3,313	0.03%
2018/11/15	16	69.36	11	69.83	69.10	5	3,337	0.15%
2018/11/14	4	66.45	6	67.35	67.90	-2	3,284	-0.06%
2018/11/13	1	61.80	1.1	62.33	62.90	-0.1	3,226	0.00%
2018/11/12	0	0.00	6	62.97	63.00	-6	3,272	-0.18%
2018/11/08	1	61.90	11	62.45	61.60	-10	3,332	-0.30%
2018/11/07	1	61.80	0	0.00	61.80	1	3,463	0.03%
2018/11/06	1	62.40	0	0.00	60.90	1	3,613	0.03%
2018/11/05	2	62.10	2	62.95	62.00	0	3,648	0.00%
2018/11/02	13	60.27	3	60.70	62.40	10	3,754	0.27%
2018/11/01	8	60.18	6	60.20	60.60	2	3,763	0.05%
2018/10/31	5	57.80	3	58.23	57.20	2	3,801	0.05%
2018/10/30	2	54.30	2	54.75	56.30	0	3,847	0.00%
2018/10/29	5	55.60	0	0.00	55.10	5	3,906	0.13%
2018/10/25	7	54.79	8	55.06	55.20	-1	4,119	-0.02%
2018/10/24	2	57.35	1	57.00	56.20	1	4,172	0.02%
2018/10/23	3	59.60	1	60.10	58.50	2	4,299	0.05%
2018/10/19	2	58.20	3	58.30	58.70	-1	4,866	-0.02%
2018/10/18	1	61.40	0	0.00	59.90	1	5,150	0.02%
2018/10/17	3	63.77	2	62.80	61.60	1	5,621	0.02%
2018/10/16	1	61.30	1	61.90	61.00	0	5,681	0.00%
2018/10/15	1	59.30	0	0.00	58.30	1	5,754	0.02%
2018/10/12	1	59.20	0	0.00	59.80	1	5,863	0.02%
2018/10/11	1	58.80	0	0.00	58.20	1	6,062	0.02%
2018/10/09	2	65.00	0	0.00	64.60	2	6,294	0.03%
2018/10/04	0	0.00	1	71.50	72.20	-1	6,840	-0.01%
2018/10/03	1	73.50	1	72.60	72.10	0	7,145	0.00%
2018/10/02	0	0.00	2	72.80	72.80	-2	7,177	-0.03%
2018/09/28	0	0.00	9	72.04	72.00	-9	7,252	-0.12%
2018/09/27	1	73.30	0	0.00	73.20	1	7,262	0.01%
2018/09/26	0	0.00	1	74.60	73.70	-1	7,263	-0.01%
2018/09/25	3	74.60	0	0.00	74.70	3	7,293	0.04%
2018/09/21	5	73.60	1	74.00	74.70	4	7,337	0.05%
2018/09/20	1	73.40	1	75.40	73.40	0	7,326	0.00%
2018/09/18	2	74.05	0	0.00	73.40	2	7,336	0.03%
2018/09/17	1	76.20	0	0.00	75.10	1	7,368	0.01%
2018/09/14	0	0.00	2	74.90	74.90	-2	7,518	-0.03%
2018/09/13	8	76.84	6	75.30	75.30	2	7,530	0.03%
2018/09/12	3	74.20	106.9	73.10	74.60	-103.9	7,499	-1.38%	大賣/鉅額交易
2018/09/11	9	74.98	10	73.69	75.00	-1	7,505	-0.01%
2018/09/10	1	69.50	0	0.00	70.10	1	7,444	0.01%
2018/09/07	3	77.40	0	0.00	74.80	3	7,371	0.04%
2018/09/04	1	81.40	1	81.10	81.10	0	7,462	0.00%
2018/09/03	5	80.20	5	81.30	80.20	0	7,434	0.00%
2018/08/31	4	82.33	4	82.70	82.00	0	7,390	0.00%
2018/08/30	0	0.00	1	79.30	79.70	-1	7,254	-0.01%
2018/08/28	7	81.71	7	79.91	79.70	0	7,222	0.00%
2018/08/24	9	80.01	3	79.50	79.40	6	7,259	0.08%
2018/08/23	3	80.83	8	81.10	80.00	-5	7,250	-0.07%
2018/08/22	10	82.07	6	81.50	81.40	4	7,219	0.06%
2018/08/21	3	81.73	3	81.27	82.50	0	7,143	0.00%
2018/08/20	7	77.04	8	77.11	77.30	-1	7,002	-0.01%
2018/08/17	2	78.80	2	78.85	76.40	0	6,972	0.00%
2018/08/16	3	77.33	1	78.20	78.30	2	6,917	0.03%
2018/08/15	1	78.60	2	78.30	78.60	-1	6,918	-0.01%
2018/08/14	3	76.47	3	77.17	77.70	0	6,881	0.00%
2018/08/13	22	79.82	3	80.63	79.50	19	6,751	0.28%
2018/08/10	7	89.37	6	88.22	88.00	1	6,639	0.02%
2018/08/09	8	89.91	8	90.29	90.30	0	6,609	0.00%
2018/08/08	7	94.96	11	94.58	94.80	-4	6,691	-0.06%
2018/08/07	1	94.00	5	97.10	93.70	-4	6,647	-0.06%
2018/08/06	15	98.60	23	98.08	97.60	-8	6,544	-0.12%
2018/08/03	3	96.53	1	96.20	97.10	2	6,478	0.03%
2018/08/02	12	97.25	7	96.03	95.70	5	6,430	0.08%
2018/08/01	14	97.16	8.2	96.61	96.70	5.8	6,341	0.09%
2018/07/31	6	94.98	6	93.62	93.60	0	6,234	0.00%
2018/07/30	8	94.56	22	95.95	93.30	-14	6,161	-0.23%
2018/07/27	25	99.12	6	98.50	98.60	19	6,046	0.31%
2018/07/26	13	98.17	11	99.12	99.00	2	5,854	0.03%
2018/07/25	9	91.46	9	92.29	92.80	0	5,513	0.00%
2018/07/24	19	93.89	18	93.84	91.10	1	5,344	0.02%
2018/07/23	20	90.10	20	88.80	88.80	0	4,909	0.00%
2018/07/20	2	88.95	3	90.90	88.70	-1	4,937	-0.02%
2018/07/19	10	93.20	10	92.40	92.40	0	4,921	0.00%
2018/07/18	23	89.89	24	92.44	92.50	-1	5,110	-0.02%
2018/07/17	31	92.25	27	90.39	90.40	4	4,912	0.08%
2018/07/16	3	89.40	4	87.18	90.70	-1	4,614	-0.02%
2018/07/13	0	0.00	22	81.55	82.50	-22	4,439	-0.50%
2018/07/12	19	79.35	44.1	78.28	80.20	-25.1	4,247	-0.59%
2018/07/11	67	77.21	33	76.38	78.00	34	4,027	0.84%
2018/07/09	5	73.00	1	72.80	72.60	4	3,689	0.11%
2018/07/06	1	67.70	0	0.00	68.20	1	3,616	0.03%
2018/07/05	3	68.20	0	0.00	68.20	3	3,645	0.08%
2018/06/27	5	74.00	16.1	72.23	71.50	-11.1	3,751	-0.30%
2018/06/26	9	73.10	15	72.47	72.50	-6	3,753	-0.16%
2018/06/25	42	73.91	23.3	73.13	73.20	18.7	3,771	0.50%
2018/06/22	5	71.80	7	71.57	71.00	-2	3,630	-0.06%
2018/06/21	1	70.60	0	0.00	70.60	1	3,638	0.03%
2018/06/20	1	69.70	0	0.00	69.90	1	3,664	0.03%
2018/06/15	10	69.10	0	0.00	68.70	10	3,848	0.26%
2018/06/14	0	0.00	1	71.50	69.60	-1	3,833	-0.03%
2018/06/13	12	72.15	2	72.75	71.00	10	3,805	0.26%
2018/06/12	21	69.13	1	71.00	71.10	20	3,671	0.54%
2018/06/05	0	0.00	2	69.60	69.40	-2	3,558	-0.06%
2018/06/04	1	70.00	0	0.00	68.90	1	3,532	0.03%
2018/06/01	4	70.85	6	70.73	69.10	-2	3,511	-0.06%
2018/05/31	2	68.70	0	0.00	68.90	2	3,411	0.06%
2018/05/28	0	0.00	10	65.00	65.20	-10	3,356	-0.30%
2018/05/24	0	0.00	3	67.47	66.70	-3	3,312	-0.09%
2018/05/23	2	66.20	1	67.80	67.70	1	3,296	0.03%
2018/05/22	1	67.30	0	0.00	66.50	1	3,246	0.03%
2018/05/17	0	0.00	1	69.80	69.20	-1	3,123	-0.03%
2018/05/16	54.2	73.61	46	74.05	70.70	8.2	3,082	0.27%
2018/05/15	2	69.95	0	0.00	69.50	2	2,856	0.07%
2018/05/08	1	71.20	1	69.40	69.50	0	2,710	0.00%
2018/05/07	1	67.90	3	67.70	67.90	-2	2,639	-0.08%
2018/05/04	18	66.25	5	65.10	66.00	13	2,606	0.50%
2018/05/03	0	0.00	10	69.90	68.50	-10	2,534	-0.39%
2018/05/02	2	69.85	7	70.10	69.50	-5	2,500	-0.20%
2018/04/30	45	70.52	7	71.61	70.70	38	2,442	1.56%
2018/04/27	0.1	67.40	0	0.00	67.40	0.1	2,298	0.00%
2018/04/26	1	71.20	37	71.85	66.10	-36	2,227	-1.62%
2018/04/25	45.1	72.17	63.1	71.73	73.40	-18	2,069	-0.87%
2018/04/24	17	70.82	6	71.35	69.60	11	1,943	0.57%
2018/04/23	0	0.00	1	69.80	69.80	-1	1,611	-0.06%
2018/04/20	1	64.10	0	0.00	63.50	1	1,550	0.06%
2018/04/19	0	0.00	5	64.80	64.30	-5	1,529	-0.33%
2018/04/17	0	0.00	1	60.00	59.80	-1	1,410	-0.07%
2018/04/13	5	61.22	2	60.80	60.90	3	1,374	0.22%
2018/04/12	1	63.50	0.2	62.00	62.00	0.8	1,353	0.06%
2018/04/11	1	62.80	2	63.35	63.10	-1	1,324	-0.08%
2018/04/10	0	0.00	1	66.00	63.60	-1	1,269	-0.08%
2018/04/09	1	64.20	0	0.00	63.80	1	1,173	0.09%
2018/04/03	1	62.30	1	62.60	62.70	0	1,085	0.00%
2018/04/02	0	0.00	2	61.35	61.20	-2	1,026	-0.19%
2018/03/31	2	61.55	0	0.00	61.50	2	1,001	0.20%
2018/03/30	2	62.30	4	60.80	60.20	-2	971	-0.21%
2018/03/29	0	0.00	23	61.87	61.20	-23	942	-2.44%
2018/03/28	3	62.50	3	62.00	61.50	0	882	0.00%
2018/03/27	5	61.20	6	60.70	60.70	-1	795	-0.13%
2018/03/26	13	60.48	14	60.29	60.00	-1	747	-0.13%
2018/03/23	7	57.34	9.2	58.53	57.70	-2.2	677	-0.32%
2018/03/22	12	59.08	6	60.17	58.70	6	618	0.97%
2018/03/16	10	50.50	0	0.00	50.50	10	324	3.08%
2018/03/15	0	0.00	4	50.58	50.50	-4	318	-1.26%
2018/03/14	1	50.10	15.2	50.07	50.90	-14.2	313	-4.53%
2018/03/08	2	49.00	10	49.00	48.55	-8	295	-2.71%
2018/03/07	1	49.10	0	0.00	49.00	1	290	0.34%
2018/02/23	4	45.75	0	0.00	45.80	4	276	1.45%
2018/02/07	4	44.39	0.1	44.20	44.20	3.9	287	1.36%
2018/02/06	0	0.00	0.2	43.50	43.00	-0.2	290	-0.05%
2018/01/26	0	0.00	0.1	50.00	50.10	-0.1	357	-0.03%
2018/01/18	0.2	50.30	1	50.80	50.40	-0.9	349	-0.24%