晟德 (4123)-元大-佳里券商分點個股進出

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

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-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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	0	0.00	19	51.06	50.50	-19	2,084	-0.91%
2024/11/13	0.1	49.00	0.1	49.30	49.00	0	2,057	0.00%
2024/11/12	0	0.00	1	50.60	49.15	-1	2,077	-0.05%
2024/11/11	0	0.00	10	50.90	50.20	-10	2,048	-0.49%
2024/11/07	0	0.00	1	49.40	49.00	-1	1,985	-0.05%
2024/11/06	1.1	48.31	0	0.00	48.20	1.1	1,997	0.05%
2024/10/30	0	0.00	1	50.90	49.55	-1	2,304	-0.04%
2024/10/24	0	0.00	1	50.90	51.00	-1	2,271	-0.04%
2024/10/22	1	49.00	0	0.00	49.00	1	2,269	0.04%
2024/10/15	5	47.30	0	0.00	47.00	5	2,665	0.19%
2024/10/11	0.1	46.00	0	0.00	45.70	0.1	2,823	0.00%
2024/10/01	2	48.23	1	47.95	47.95	1	3,373	0.03%
2024/09/30	0	0.00	1	49.00	48.05	-1	3,510	-0.03%
2024/09/27	2	48.45	1	48.20	49.00	1	3,606	0.03%
2024/09/26	0	0.00	1	46.25	46.70	-1	3,888	-0.03%
2024/09/25	0	0.00	2	45.35	45.00	-2	3,989	-0.05%
2024/09/24	0	0.00	7	44.54	44.40	-7	4,112	-0.17%
2024/09/20	4.1	45.49	0	0.00	44.50	4.1	4,420	0.09%
2024/09/19	3	44.70	0	0.00	45.20	3	4,510	0.07%
2024/09/18	0.3	44.80	0	0.00	44.55	0.3	4,632	0.01%
2024/09/16	1	44.55	1	45.80	45.15	0	4,746	0.00%
2024/09/10	0.2	43.00	0	0.00	42.85	0.2	5,492	0.00%
2024/09/09	1	43.15	0	0.00	43.60	1	5,555	0.02%
2024/09/06	1	43.70	0	0.00	43.45	1	5,572	0.02%
2024/09/04	6.1	44.03	7	43.39	43.90	-0.9	5,678	-0.02%
2024/08/30	0	0.00	9	46.64	46.85	-9	6,332	-0.14%
2024/08/29	1	45.40	0	0.00	45.55	1	6,353	0.02%
2024/08/27	0.1	46.10	0	0.00	46.25	0.1	6,494	0.00%
2024/08/22	1	46.60	2	47.00	47.10	-1	6,506	-0.02%
2024/08/20	6	47.33	41	47.83	47.80	-35	6,473	-0.54%
2024/08/16	0	0.00	7	47.21	46.60	-7	6,461	-0.11%
2024/08/15	0	0.00	3	46.20	46.25	-3	6,445	-0.05%
2024/08/14	0	0.00	8	46.11	45.90	-8	6,449	-0.12%
2024/08/13	0	0.00	5	45.60	45.90	-5	6,444	-0.08%
2024/08/12	0	0.00	1	45.40	45.55	-1	6,453	-0.02%
2024/08/07	0	0.00	1	45.10	45.75	-1	6,524	-0.02%
2024/08/06	2	41.68	4	42.50	43.60	-2	6,495	-0.03%
2024/08/05	5.1	43.44	0	0.00	42.80	5.1	6,406	0.08%
2024/08/02	1.1	48.55	0	0.00	47.55	1.1	6,280	0.02%
2024/08/01	4	50.08	0	0.00	50.30	4	6,234	0.06%
2024/07/31	0.1	50.10	5	50.60	50.00	-4.9	6,191	-0.08%
2024/07/30	6	50.05	0	0.00	50.20	6	6,162	0.10%
2024/07/29	0.1	51.70	6	50.57	50.30	-6	6,096	-0.10%
2024/07/26	5.1	52.47	0	0.00	51.60	5.1	6,017	0.09%
2024/07/22	0.1	51.66	6	52.18	52.00	-5.9	5,932	-0.10%
2024/07/19	5.1	55.87	3	54.90	53.50	2.1	5,783	0.04%
2024/07/18	6	56.50	0	0.00	56.60	6	5,650	0.11%
2024/07/17	0.1	55.90	3	56.10	56.40	-3	5,580	-0.05%
2024/07/16	6	56.25	0	0.00	56.10	6	5,503	0.11%
2024/07/15	5	57.10	0	0.00	57.10	5	5,475	0.09%
2024/07/12	2	55.40	0	0.00	55.70	2	5,370	0.04%
2024/07/11	9.1	55.57	5	56.56	55.50	4.1	5,298	0.08%
2024/07/10	2	56.60	0.1	56.91	56.50	1.9	5,216	0.04%
2024/07/09	5	57.19	0	0.00	57.10	5	5,139	0.10%
2024/07/08	0	58.00	0	0.00	58.30	0	4,903	0.00%
2024/07/05	0	58.00	3	57.80	57.60	-3	4,802	-0.06%
2024/07/04	30	56.89	1	57.10	58.10	29	4,728	0.61%
2024/07/03	0	0.00	2.2	57.98	57.90	-2.2	4,582	-0.05%
2024/07/02	5	57.60	3	58.37	58.00	2	4,428	0.05%
2024/07/01	1	56.20	4	55.75	55.80	-3	4,059	-0.07%
2024/06/28	0	0.00	1	54.90	54.40	-1	3,890	-0.03%
2024/06/27	4	53.33	1	55.50	52.90	3	3,756	0.08%
2024/06/26	9	54.36	2	55.80	54.10	7	3,630	0.19%
2024/06/24	2	54.40	7	54.87	54.40	-5	3,347	-0.15%
2024/06/21	5.1	54.80	2.1	55.49	55.00	3.1	3,227	0.09%
2024/06/20	10.1	54.39	8	54.69	54.70	2.1	3,100	0.07%
2024/06/19	1	52.60	1	53.00	52.20	0	2,846	0.00%
2024/06/18	2.2	52.77	1	52.50	52.60	1.2	2,723	0.04%
2024/06/17	6	51.28	17.2	51.52	52.40	-11.2	2,569	-0.44%
2024/06/14	0	0.00	0.4	48.90	49.40	-0.4	2,355	-0.02%
2024/06/13	0	0.00	2	47.58	47.10	-2	2,302	-0.09%
2024/06/12	2.3	47.60	5	48.30	47.45	-2.7	2,309	-0.12%
2024/06/11	11.1	48.84	0	0.00	48.15	11.1	2,278	0.49%
2024/06/07	3	48.79	5	48.82	48.40	-2	2,273	-0.09%
2024/06/06	5	50.80	14	50.56	50.50	-9	2,080	-0.43%
2024/06/05	15.1	49.98	15.3	49.88	50.80	-0.2	1,907	-0.01%
2024/06/04	3	47.15	3	47.50	47.25	0	1,630	0.00%
2024/06/03	2	47.78	4	47.30	47.35	-2	1,594	-0.13%
2024/05/31	0	0.00	2	46.95	47.15	-2	1,528	-0.13%
2024/05/30	0	0.00	1	45.70	45.40	-1	1,452	-0.07%
2024/05/27	5	44.92	1	44.65	44.60	4	1,507	0.27%
2024/05/22	0.1	45.20	0	0.00	45.35	0.1	1,511	0.01%
2024/05/21	2	45.85	3	46.03	45.75	-1	1,516	-0.07%
2024/05/20	2.1	46.29	2	45.95	46.00	0.1	1,516	0.00%
2024/05/17	0	0.00	2.3	45.88	46.00	-2.3	1,511	-0.15%
2024/05/16	0.3	44.85	0	0.00	44.90	0.3	1,513	0.02%
2024/05/15	0	0.00	1	45.45	44.75	-1	1,503	-0.07%
2024/05/14	3	45.20	15	45.42	45.40	-12	1,494	-0.80%
2024/05/13	6.1	45.60	1	46.40	46.10	5.1	1,461	0.35%
2024/05/10	2	44.80	1	45.10	45.05	1	1,418	0.07%
2024/05/08	0	0.00	2.7	44.49	44.65	-2.7	1,382	-0.19%
2024/05/07	0	0.00	1	44.00	43.95	-1	1,368	-0.07%
2024/05/06	1.6	43.57	0	0.00	43.55	1.6	1,372	0.12%
2024/05/03	1	43.55	5	43.80	43.55	-4	1,409	-0.28%
2024/05/02	1	43.50	5	43.50	43.65	-4	1,469	-0.27%
2024/04/30	10	43.73	0	0.00	43.45	10	1,525	0.66%
2024/04/29	1	43.30	0	0.00	43.60	1	1,581	0.06%
2024/04/26	1	43.10	1	43.40	42.95	0	1,590	0.00%
2024/04/23	6	44.00	0	0.00	43.40	6	1,628	0.37%
2024/04/22	6.3	42.85	0	0.00	42.50	6.3	1,682	0.37%
2024/04/19	2.5	41.97	7	42.41	42.00	-4.5	1,681	-0.27%
2024/04/17	3	42.82	0	0.00	42.95	3	1,683	0.18%
2024/04/16	6	43.08	5	42.95	42.50	1	1,679	0.06%
2024/04/15	0	0.00	1	43.85	43.20	-1	1,671	-0.06%
2024/04/12	6	44.18	0	0.00	43.80	6	1,663	0.36%
2024/04/11	13	44.32	5	44.39	44.25	8	1,656	0.48%
2024/04/10	5	44.44	0	0.00	44.75	5	1,650	0.30%
2024/04/09	2	44.35	1.4	44.29	44.30	0.6	1,641	0.04%
2024/04/08	16	44.20	5.2	43.70	44.35	10.8	1,619	0.67%
2024/04/03	1.5	42.91	0	0.00	43.10	1.5	1,609	0.09%
2024/04/01	0.6	43.60	0	0.00	43.50	0.6	1,632	0.04%
2024/03/26	0	0.00	0.1	43.40	43.15	-0.1	1,658	0.00%
2024/03/22	0	0.00	0.1	43.20	43.35	-0.1	1,652	0.00%
2024/03/21	5	43.00	0	0.00	43.30	5	1,654	0.30%
2024/03/20	4	42.49	1	42.55	42.50	3	1,656	0.18%
2024/03/19	1	42.95	0	0.00	42.70	1	1,644	0.06%
2024/03/18	3.1	42.41	0	0.00	42.65	3.1	1,641	0.19%
2024/03/15	1.2	42.93	0	0.00	42.85	1.2	1,628	0.07%
2024/03/13	2.3	43.50	3	43.18	43.35	-0.7	1,580	-0.04%
2024/03/12	1.1	45.23	3	45.05	44.80	-1.9	1,519	-0.13%
2024/03/08	0.3	45.36	6	45.89	45.15	-5.7	1,515	-0.38%
2024/03/07	3	46.25	5	46.55	46.40	-2	1,496	-0.13%
2024/03/06	2.2	46.62	1	46.75	46.40	1.2	1,496	0.08%
2024/03/05	11	46.96	0	0.00	46.80	11	1,495	0.74%
2024/03/04	3.5	47.61	9	47.30	47.00	-5.5	1,491	-0.37%
2024/03/01	1.4	47.53	5	47.50	47.35	-3.6	1,489	-0.24%
2024/02/29	5	47.76	0.2	47.65	47.55	4.8	1,500	0.32%
2024/02/27	0.1	46.30	0	0.00	46.30	0.1	1,446	0.01%
2024/02/23	0	0.00	1	45.70	45.65	-1	1,418	-0.07%
2024/02/22	1.2	45.81	0	0.00	45.75	1.2	1,409	0.09%
2024/02/21	0	0.00	11	46.38	46.15	-11	1,399	-0.79%
2024/02/20	5	46.94	2	46.80	46.70	3	1,390	0.22%
2024/02/19	0	0.00	3	47.27	47.30	-3	1,391	-0.22%
2024/02/16	6	46.42	0	0.00	46.40	6	1,381	0.43%
2024/02/15	5	45.89	3.5	46.41	46.55	1.6	1,390	0.11%
2024/02/05	0.5	45.30	1	45.50	45.45	-0.6	1,458	-0.04%
2024/02/02	3	45.60	0	0.00	45.45	3	1,474	0.20%
2024/02/01	0	0.00	5	46.15	46.10	-5	1,469	-0.34%
2024/01/29	5	46.39	5	46.30	46.35	0	1,497	0.00%
2024/01/26	5	47.14	5	46.73	46.20	0	1,496	0.00%
2024/01/25	2	47.85	14.5	48.66	47.60	-12.5	1,468	-0.85%
2024/01/24	22.5	48.24	7	48.31	48.35	15.5	1,421	1.09%
2024/01/23	5	46.69	3	47.25	47.55	2	1,389	0.14%
2024/01/22	0	0.00	6	46.38	46.25	-6	1,370	-0.44%
2024/01/18	2	45.20	2	45.45	45.70	0	1,390	0.00%
2024/01/17	11	46.15	0	0.00	45.20	11	1,391	0.79%
2024/01/16	0	0.00	6.5	46.05	46.65	-6.5	1,365	-0.48%
2024/01/09	0.3	43.98	0	0.00	43.55	0.3	1,316	0.02%
2024/01/04	0.5	44.09	0	0.00	44.05	0.5	1,329	0.04%
2024/01/03	0	0.00	4	44.10	44.10	-4	1,332	-0.30%
2024/01/02	0.7	44.50	0	0.00	44.35	0.7	1,331	0.05%
2023/12/29	1	44.45	0	0.00	44.30	1	1,337	0.07%
2023/12/28	1	44.45	0	0.00	44.40	1	1,330	0.08%
2023/12/27	1	44.55	1.3	44.77	44.60	-0.3	1,318	-0.02%
2023/12/25	1.2	44.18	0	0.00	43.95	1.2	1,302	0.09%
2023/12/21	1	44.50	0	0.00	44.45	1	1,294	0.08%
2023/12/20	0	0.00	2.4	44.91	44.95	-2.4	1,284	-0.19%
2023/12/19	1	44.80	0	0.00	44.80	1	1,282	0.08%
2023/12/15	1	45.25	0	0.00	45.25	1	1,294	0.08%
2023/12/13	1	45.80	0	0.00	45.70	1	1,290	0.08%
2023/12/12	3	45.83	1	45.75	45.65	2	1,295	0.15%
2023/12/11	1	46.55	1	46.20	46.20	0	1,292	0.00%
2023/12/08	4	46.45	0	0.00	46.50	4	1,299	0.31%
2023/12/06	0	0.00	1	46.55	46.50	-1	1,306	-0.08%
2023/12/01	1	46.16	8	46.16	46.05	-7	1,370	-0.51%
2023/11/29	0	0.00	10	45.83	45.90	-10	1,359	-0.74%
2023/11/27	4	45.73	0	0.00	45.30	4	1,369	0.29%
2023/11/24	5	44.14	3	44.40	44.70	2	1,355	0.15%
2023/11/23	8	44.29	0	0.00	44.15	8	1,357	0.59%
2023/11/22	0.1	44.20	0	0.00	44.10	0.1	1,372	0.00%
2023/11/21	0	0.00	2	44.15	44.30	-2	1,395	-0.14%
2023/11/17	2	43.95	2	43.65	43.65	0	1,436	0.00%
2023/11/16	1	43.45	0	0.00	43.55	1	1,452	0.07%
2023/11/15	1.1	42.51	0	0.00	42.50	1.1	1,446	0.07%
2023/11/14	2	42.25	0	0.00	42.30	2	1,456	0.14%
2023/11/13	2.1	42.27	10	42.18	42.35	-7.9	1,475	-0.54%
2023/11/10	8	45.76	1	45.75	45.25	7	1,433	0.49%
2023/11/09	2	45.60	0	0.00	45.50	2	1,466	0.14%
2023/11/01	1	45.50	0	0.00	45.05	1	1,819	0.05%
2023/10/31	0	0.00	6	45.77	45.65	-6	1,865	-0.32%
2023/10/30	1	46.75	3	47.13	46.50	-2	1,900	-0.11%
2023/10/27	2	45.70	2	46.80	46.90	0	1,899	0.00%
2023/10/26	3	45.60	0.1	46.10	45.65	2.9	1,929	0.15%
2023/10/25	6	46.00	11	46.34	46.10	-5	2,052	-0.24%
2023/10/24	5	45.75	0	0.00	45.85	5	2,138	0.23%
2023/10/23	0	0.00	5	45.00	45.40	-5	2,302	-0.22%
2023/10/20	0.7	45.20	0	0.00	45.15	0.7	2,477	0.03%
2023/10/19	4	45.10	0	0.00	45.20	4	2,659	0.15%
2023/10/18	7	45.42	0	0.00	44.40	7	2,981	0.23%
2023/10/13	1	45.60	0	0.00	45.50	1	4,890	0.02%
2023/10/06	0	0.00	3	45.35	45.35	-3	5,278	-0.06%
2023/10/05	0.1	45.40	2	45.35	45.20	-1.9	5,301	-0.04%
2023/10/04	5.2	45.27	0	0.00	45.05	5.2	5,341	0.10%
2023/10/03	0.2	45.90	10	45.99	45.60	-9.8	5,405	-0.18%
2023/10/02	10.3	46.14	0	0.00	46.05	10.3	5,507	0.19%
2023/09/21	0.1	45.50	5	45.55	45.50	-4.9	6,071	-0.08%
2023/09/20	3	46.35	2	46.25	45.75	1	6,132	0.02%
2023/09/19	6	46.83	3	46.85	46.50	3	6,222	0.05%
2023/09/18	0	0.00	6	46.85	46.90	-6	6,234	-0.10%
2023/09/15	7	46.60	4	46.55	46.30	3	6,255	0.05%
2023/09/14	5	46.58	0	0.00	46.60	5	6,257	0.08%
2023/09/13	1.1	46.40	0	0.00	46.50	1.1	6,272	0.02%
2023/09/11	0	0.00	1	46.15	46.20	-1	6,319	-0.02%
2023/09/08	1	46.20	0	0.00	46.25	1	6,346	0.02%
2023/09/07	0	0.00	5	51.42	51.50	-5	6,345	-0.08%
2023/09/06	1	50.80	3	51.30	51.40	-2	6,391	-0.03%
2023/09/05	4.5	51.07	1	51.40	51.30	3.5	6,460	0.05%
2023/09/04	6	51.08	0	0.00	51.20	6	6,676	0.09%
2023/09/01	1	51.40	0	0.00	51.20	1	6,906	0.01%
2023/08/31	1	51.00	0	0.00	51.40	1	7,055	0.01%
2023/08/30	0	51.00	0	0.00	50.90	0	7,098	0.00%
2023/08/29	0	50.40	1	50.20	50.40	-1	7,095	-0.01%
2023/08/28	1	49.81	0	0.00	49.70	1	7,113	0.01%
2023/08/24	0	0.00	15	50.39	49.80	-15	7,096	-0.21%
2023/08/23	1	50.10	0	0.00	50.20	1	7,078	0.01%
2023/08/22	8.1	50.50	0	0.00	50.40	8.1	7,076	0.11%
2023/08/21	2	50.70	0	0.00	50.60	2	7,071	0.03%
2023/08/18	10	50.50	0	0.00	50.30	10	7,083	0.14%
2023/08/17	1	51.00	1	51.10	51.00	0	7,098	0.00%
2023/08/16	13	50.91	0	0.00	50.70	13	7,078	0.18%
2023/08/15	59	51.76	0	0.00	51.80	59	7,067	0.84%
2023/08/14	43.3	52.16	1	52.20	52.00	42.3	7,037	0.60%
2023/08/11	16	57.96	0	0.00	57.70	16	6,868	0.23%
2023/08/10	47.1	57.59	13.1	58.40	57.50	34	6,945	0.49%
2023/08/09	7	59.63	5	59.80	59.30	2	7,020	0.03%
2023/08/08	6	59.67	2	59.85	60.00	4	7,103	0.06%
2023/08/07	4	58.58	0	0.00	59.20	4	7,133	0.06%
2023/08/04	4	58.25	4	58.58	58.80	0	7,128	0.00%
2023/08/02	0	59.20	0	0.00	59.10	0	7,135	0.00%
2023/08/01	7.1	60.53	0	0.00	59.80	7.1	7,140	0.10%
2023/07/31	0	0.00	11	60.10	59.50	-11	7,232	-0.15%
2023/07/28	6.1	61.72	3	60.90	60.30	3.1	7,232	0.04%
2023/07/27	1	62.20	6.1	62.00	61.80	-5.1	7,137	-0.07%
2023/07/26	16	63.63	7.1	62.28	61.80	8.9	7,080	0.13%
2023/07/25	6	62.61	8	63.00	63.40	-2	6,969	-0.03%
2023/07/24	3	63.13	5	62.42	61.80	-2	6,873	-0.03%
2023/07/21	6	63.28	3	63.00	62.40	3	6,799	0.04%
2023/07/20	51	65.48	42	65.27	63.30	9	6,578	0.14%
2023/07/19	20	63.28	268	63.47	65.20	-248	5,805	-4.27%	大賣/鉅額交易
2023/07/18	10	59.00	40	59.26	59.30	-30	5,037	-0.60%
2023/07/17	61	58.91	143.6	59.60	59.20	-82.6	5,101	-1.62%	大賣/
2023/07/14	2.4	55.03	2	56.20	56.10	0.4	4,918	0.01%
2023/07/13	0.1	54.90	0	0.00	55.00	0.1	4,875	0.00%
2023/07/11	0	0.00	1	55.70	55.40	-1	4,860	-0.02%
2023/07/07	11	56.90	36	57.35	56.50	-25	4,817	-0.52%
2023/07/06	2	57.50	104.4	57.53	57.10	-102.4	4,714	-2.17%	大賣/鉅額交易
2023/07/05	8	56.48	77	56.35	56.60	-69	4,533	-1.52%
2023/07/04	5.3	55.03	1	54.90	54.70	4.3	4,396	0.10%
2023/07/03	7.1	54.87	1	54.70	55.00	6.1	4,378	0.14%
2023/06/29	0.1	54.70	0	0.00	55.10	0.1	4,285	0.00%
2023/06/26	0	0.00	2	53.00	53.10	-2	4,044	-0.05%
2023/06/20	2	52.70	0	0.00	52.80	2	4,020	0.05%
2023/06/19	0	0.00	2	53.10	52.80	-2	4,013	-0.05%
2023/06/16	2	53.50	0	0.00	53.00	2	3,998	0.05%
2023/06/14	0	0.00	1	53.90	53.10	-1	3,951	-0.03%
2023/06/13	6	53.78	0.5	53.60	54.10	5.5	3,929	0.14%
2023/06/12	0	0.00	5	55.20	54.00	-5	3,891	-0.13%
2023/06/09	7	55.39	2.1	55.46	55.50	4.9	3,805	0.13%
2023/06/08	1	56.20	71	56.19	55.50	-70	3,726	-1.88%
2023/06/07	2.6	54.97	60	54.38	54.90	-57.4	3,511	-1.64%
2023/06/06	1	53.20	0	0.00	52.70	1	3,277	0.03%
2023/06/01	0	0.00	12	51.03	50.80	-12	3,064	-0.39%
2023/05/30	22	50.12	0	0.00	50.10	22	3,024	0.73%
2023/05/29	39	50.38	10	50.40	50.30	29	3,013	0.96%
2023/05/26	11	50.19	1	50.30	50.10	10	3,005	0.33%
2023/05/25	8	50.81	0	0.00	50.60	8	2,996	0.27%
2023/05/24	19	51.17	1.3	50.84	51.30	17.7	2,984	0.59%
2023/05/23	19	51.20	9	51.11	51.20	10	2,968	0.34%
2023/05/22	11	50.38	2	50.70	50.40	9	2,941	0.31%
2023/05/19	17	49.63	2	49.95	49.70	15	2,925	0.51%
2023/05/18	10	50.20	2	50.40	50.10	8	2,895	0.28%
2023/05/17	13	50.40	0	0.00	50.30	13	2,870	0.45%
2023/05/15	4.3	48.48	2	48.70	49.05	2.3	2,725	0.08%
2023/05/12	6	50.70	17	51.83	52.00	-11	2,581	-0.43%
2023/05/11	1	49.45	0	0.00	49.05	1	2,480	0.04%
2023/05/10	18	50.73	2	50.80	51.00	16	2,398	0.67%
2023/05/09	9	50.87	0	0.00	51.00	9	2,378	0.38%
2023/05/08	6	52.23	2	51.90	51.60	4	2,322	0.17%
2023/05/05	5	52.50	10	53.56	52.40	-5	2,277	-0.22%
2023/05/04	1	50.60	2	51.35	53.00	-1	2,150	-0.05%
2023/05/03	1	51.30	2	51.60	51.30	-1	2,072	-0.05%
2023/04/28	2	51.25	86	51.29	50.80	-84	2,008	-4.18%
2023/04/27	2	51.10	148	51.21	51.30	-146	1,943	-7.51%	大賣/鉅額交易
2023/04/26	0	0.00	16	52.08	52.10	-16	1,860	-0.86%
2023/04/25	6	51.52	10	51.57	51.20	-4	1,751	-0.23%
2023/04/24	4	51.68	21	51.57	52.00	-17	1,649	-1.03%
2023/04/20	0	0.00	4	52.75	50.10	-4	1,408	-0.28%
2023/04/19	1	50.40	16	49.83	50.40	-15	1,181	-1.27%
2023/04/17	0	0.00	1	48.40	48.25	-1	1,035	-0.10%
2023/04/14	0.2	48.00	0	0.00	48.00	0.2	1,014	0.02%
2023/04/13	0	0.00	4	48.40	48.30	-4	993	-0.40%
2023/04/11	2	46.75	0	0.00	46.75	2	930	0.21%
2023/04/10	6	47.06	3	47.25	47.00	3	949	0.32%
2023/03/27	0	46.20	0	0.00	46.00	0	1,178	0.00%
2023/03/24	0	0.00	1	45.60	46.25	-1	1,183	-0.08%
2023/03/23	0	0.00	3	46.06	45.75	-3	1,184	-0.26%
2023/03/22	0	0.00	1	45.00	44.95	-1	1,188	-0.08%
2023/03/21	0	0.00	1	44.95	45.00	-1	1,237	-0.08%
2023/03/17	4	44.48	0	0.00	44.40	4	1,253	0.32%
2023/03/16	3	44.95	0	0.00	44.50	3	1,274	0.24%
2023/03/15	1	46.05	0	0.00	45.85	1	1,337	0.07%
2023/03/09	1	47.35	0	0.00	47.55	1	1,368	0.07%
2023/03/02	0	0.00	1	47.55	47.80	-1	1,343	-0.07%
2023/02/24	0	0.00	10	47.50	47.30	-10	1,361	-0.73%
2023/02/21	1	47.25	0	0.00	47.50	1	1,362	0.07%
2023/02/20	0	47.50	0	0.00	47.25	0	1,363	0.00%
2023/02/16	0	0.00	10	47.65	47.65	-10	1,372	-0.73%
2023/02/08	10	48.50	0	0.00	48.55	10	1,387	0.72%
2023/02/03	0	0.00	1	48.50	48.40	-1	1,363	-0.07%
2023/02/02	0	0.00	2	47.80	47.85	-2	1,345	-0.15%
2023/01/16	1	45.75	0	0.00	45.85	1	1,332	0.08%
2023/01/11	10	46.00	0	0.00	46.00	10	1,334	0.75%
2023/01/10	5	46.20	5	46.20	46.05	0	1,338	0.00%
2023/01/06	0	0.00	10	46.20	46.10	-10	1,340	-0.75%
2023/01/05	2	47.10	0	0.00	46.60	2	1,347	0.15%
2022/12/30	0	0.00	0.2	47.30	47.30	-0.2	1,349	-0.01%
2022/12/29	0	0.00	1	47.15	47.35	-1	1,346	-0.07%
2022/12/28	0	0.00	9	47.92	47.65	-9	1,345	-0.67%
2022/12/27	4	48.25	1	48.10	48.80	3	1,332	0.23%
2022/12/26	9	49.87	4.3	49.81	49.80	4.7	1,264	0.37%
2022/12/15	1	47.30	0	0.00	47.25	1	1,106	0.09%
2022/12/12	0	0.00	1	47.25	47.10	-1	1,058	-0.09%
2022/12/07	20	47.75	4	47.59	47.35	16	1,031	1.55%
2022/12/02	0.3	45.85	2	45.65	45.65	-1.7	1,002	-0.17%
2022/12/01	5	45.90	2	45.35	46.10	3	1,045	0.29%
2022/11/30	0.2	44.10	0	0.00	44.45	0.2	1,048	0.02%
2022/11/29	1	43.50	0	0.00	43.90	1	1,066	0.09%
2022/11/23	0	0.00	1	44.00	44.35	-1	1,174	-0.09%
2022/11/22	0.1	43.70	0	0.00	43.50	0.1	1,187	0.01%
2022/11/18	0	0.00	1	43.50	43.45	-1	1,195	-0.08%
2022/11/17	1	42.80	0	0.00	43.30	1	1,201	0.08%
2022/11/15	0	0.00	3	43.50	43.35	-3	1,210	-0.25%
2022/11/14	4.1	42.74	0	0.00	43.35	4.1	1,217	0.34%
2022/11/11	9	44.26	7	43.60	43.50	2	1,197	0.17%
2022/11/10	1	45.00	7	45.04	44.95	-6	1,156	-0.52%
2022/11/08	0.1	44.50	0	0.00	44.50	0.1	1,174	0.01%
2022/11/07	0	0.00	2	43.93	44.20	-2	1,180	-0.17%
2022/11/04	1	43.90	0	0.00	43.85	1	1,188	0.08%
2022/11/01	0.1	43.90	0	0.00	43.60	0.1	1,195	0.01%
2022/10/28	3	43.85	0.3	43.60	43.20	2.7	1,203	0.23%
2022/10/26	2	43.15	0	0.00	43.05	2	1,213	0.16%
2022/10/25	3	43.67	1	43.40	43.35	2	1,208	0.17%
2022/10/20	0	0.00	1	45.00	44.85	-1	1,229	-0.08%
2022/10/19	1	45.30	0	0.00	45.35	1	1,239	0.08%
2022/10/18	0	0.00	1	46.00	46.25	-1	1,270	-0.08%
2022/10/17	3	44.80	1	44.70	45.70	2	1,270	0.16%
2022/10/14	1.9	45.65	0	0.00	45.75	1.9	1,269	0.15%
2022/10/13	0	0.00	1	46.25	45.15	-1	1,271	-0.08%
2022/10/11	0	0.00	1	46.20	46.45	-1	1,258	-0.08%
2022/10/07	0	0.00	1	47.55	47.25	-1	1,258	-0.08%
2022/10/06	0	0.00	2	46.50	47.00	-2	1,255	-0.16%
2022/10/05	2	46.80	2	46.65	46.55	0	1,259	0.00%
2022/09/30	2	45.95	0	0.00	46.00	2	1,252	0.16%
2022/09/28	0	0.00	1	45.20	45.35	-1	1,237	-0.08%
2022/09/27	1	45.70	1	46.20	47.10	0	1,226	0.00%
2022/09/26	1.1	46.08	0	0.00	46.40	1.1	1,230	0.09%
2022/09/23	0.1	48.50	0	0.00	48.35	0.1	1,226	0.01%
2022/09/21	1.1	49.82	0	0.00	49.35	1.1	1,278	0.09%
2022/09/20	0.1	50.30	0	0.00	50.10	0.1	1,263	0.01%
2022/09/19	0.3	51.00	2	50.70	50.10	-1.7	1,276	-0.13%
2022/09/15	0	0.00	1	52.10	51.60	-1	1,297	-0.08%
2022/09/13	2	52.00	1.3	51.95	51.90	0.7	1,290	0.05%
2022/09/12	1	51.60	0	0.00	51.90	1	1,305	0.08%
2022/09/07	1	60.20	2	60.20	60.60	-1	1,246	-0.08%
2022/09/06	2.1	61.24	2	60.60	60.80	0.1	1,199	0.01%
2022/08/31	2	64.25	0	0.00	62.90	2	1,144	0.17%
2022/08/29	2	61.10	2	62.20	62.00	0	1,066	0.00%
2022/08/26	0	0.00	1	61.80	61.70	-1	1,042	-0.10%
2022/08/19	3	60.93	1	60.90	61.10	2	1,003	0.20%
2022/08/18	2.9	60.63	0	0.00	60.50	2.9	991	0.29%
2022/08/12	2	59.10	0	0.00	59.40	2	957	0.21%
2022/06/30	8	59.98	1	61.60	60.20	7	1,344	0.52%
2022/06/29	21	60.91	0	0.00	62.00	21	1,318	1.59%
2022/06/16	0	0.00	1	60.30	59.50	-1	1,367	-0.07%
2022/06/13	1	60.20	0	0.00	60.00	1	1,352	0.07%
2022/06/10	1	60.60	0	0.00	60.80	1	1,343	0.07%
2022/05/25	0	0.00	0.5	58.20	58.50	-0.5	1,367	-0.04%
2022/05/20	2	59.10	2	58.80	58.90	0	1,397	0.00%
2022/05/10	0	0.00	8.3	59.55	60.30	-8.3	1,420	-0.58%
2022/05/09	0	0.00	2	60.70	59.60	-2	1,425	-0.14%
2022/05/06	1	61.00	1.3	60.95	61.00	-0.3	1,425	-0.02%
2022/05/05	0	0.00	9	61.77	61.70	-9	1,442	-0.62%
2022/05/04	0.3	62.60	0	0.00	62.10	0.3	1,430	0.02%
2022/05/03	1	62.80	0	0.00	62.50	1	1,428	0.07%
2022/04/29	5	62.90	0	0.00	63.30	5	1,433	0.35%
2022/04/28	0	0.00	1	62.70	62.70	-1	1,437	-0.07%
2022/04/25	8	64.90	1	64.50	63.60	7	1,392	0.50%
2022/04/22	1	66.00	0	0.00	65.70	1	1,352	0.07%
2022/04/21	3	65.70	0	0.00	66.20	3	1,327	0.23%
2022/04/20	2	64.50	1	64.10	64.80	1	1,270	0.08%
2022/04/19	0	0.00	1	64.70	64.40	-1	1,257	-0.08%
2022/04/18	1	66.90	0.1	66.60	65.80	0.9	1,217	0.07%
2022/04/11	1	63.60	0	0.00	62.60	1	1,037	0.10%
2022/04/06	1	63.30	0	0.00	63.40	1	1,029	0.10%
2022/04/01	0	0.00	1	62.40	62.40	-1	1,021	-0.10%
2022/03/30	0	0.00	5	63.70	62.80	-5	1,045	-0.48%
2022/03/28	0	0.00	1	62.80	62.80	-1	1,038	-0.10%
2022/03/25	0	0.00	2	62.30	62.40	-2	1,028	-0.19%
2022/03/24	3	62.60	0.1	62.60	62.70	2.9	1,018	0.28%
2022/03/23	7	61.77	2.1	61.93	62.20	4.9	997	0.49%
2022/03/22	0	0.00	1	60.50	60.50	-1	934	-0.11%
2022/03/04	0.6	59.20	1	59.10	59.10	-0.4	968	-0.04%
2022/02/25	0	0.00	1	59.00	58.80	-1	1,000	-0.10%
2022/02/24	1	58.50	0	0.00	58.70	1	1,008	0.10%
2022/02/11	1	61.10	0	0.00	60.60	1	1,082	0.09%
2022/02/07	3	59.30	3	59.80	59.70	0	1,149	0.00%
2022/01/26	0	0.00	1.2	57.22	57.60	-1.2	1,176	-0.10%
2022/01/19	0	0.00	1	58.50	58.50	-1	1,436	-0.07%
2022/01/12	0	0.00	3	58.80	58.70	-3	1,462	-0.21%
2022/01/06	0	0.00	2	60.00	60.00	-2	1,499	-0.13%
2021/12/29	0	0.00	1	60.80	60.40	-1	1,519	-0.07%
2021/12/23	0.4	62.30	0.6	62.56	62.60	-0.2	1,519	-0.02%
2021/12/22	0	0.00	1	61.80	61.80	-1	1,497	-0.07%
2021/12/17	3	61.00	0	0.00	60.50	3	1,503	0.20%
2021/12/10	0	0.00	0.2	62.01	61.90	-0.2	1,536	-0.01%
2021/12/09	1	62.10	0	0.00	61.70	1	1,579	0.06%
2021/12/07	0	0.00	2	61.50	61.70	-2	1,654	-0.12%
2021/12/02	0	0.00	1	62.00	61.70	-1	1,766	-0.06%
2021/11/29	1	61.20	1	61.10	61.10	0	1,903	0.00%
2021/11/22	1	62.30	0	0.00	62.30	1	1,931	0.05%
2021/11/18	0	0.00	0.1	63.50	63.50	-0.1	1,917	-0.01%
2021/11/15	0.1	61.80	0	0.00	62.60	0.1	1,931	0.00%
2021/11/12	1.2	63.07	0	0.00	62.80	1.2	1,901	0.06%
2021/11/10	0	0.00	1	64.40	64.50	-1	1,975	-0.05%
2021/11/09	0.2	64.47	1	64.80	64.20	-0.8	1,971	-0.04%
2021/11/08	0	0.00	3	65.77	65.20	-3	1,974	-0.15%
2021/11/05	0.1	65.50	0	0.00	65.40	0.1	1,983	0.01%
2021/11/03	0	0.00	4	66.65	66.60	-4	1,983	-0.20%
2021/11/02	0.2	65.90	0	0.00	65.50	0.2	1,956	0.01%
2021/11/01	1.3	65.04	0	0.00	65.30	1.3	1,930	0.06%
2021/10/29	3	66.60	3	67.03	66.50	0	1,919	0.00%
2021/10/26	0	0.00	0.1	59.00	59.30	-0.1	1,907	-0.01%
2021/10/25	0	0.00	1	58.40	58.60	-1	1,949	-0.05%
2021/10/21	1.1	59.02	8	59.48	59.00	-7	1,980	-0.35%
2021/10/19	5	59.50	0.3	60.60	60.60	4.7	1,985	0.24%
2021/10/18	0	59.00	12	58.85	58.90	-12	1,974	-0.61%
2021/10/14	8.1	57.54	0	0.00	59.80	8.1	2,034	0.40%
2021/10/12	10.1	56.10	0	0.00	55.80	10.1	2,032	0.50%
2021/10/05	0.1	56.90	1	56.60	57.70	-0.9	2,115	-0.04%
2021/10/04	0.1	58.50	4	57.90	57.20	-3.9	2,120	-0.18%
2021/09/30	0	0.00	2	60.90	60.90	-2	2,098	-0.10%
2021/09/29	0.1	61.00	0	0.00	60.70	0.1	2,104	0.00%
2021/09/28	0	61.90	1	61.70	61.50	-1	2,122	-0.05%
2021/09/23	1	61.90	3	61.97	61.80	-2	2,166	-0.09%
2021/09/22	1	61.20	10	61.60	61.10	-9	2,179	-0.41%
2021/09/17	10	62.40	0	0.00	62.20	10	2,179	0.46%
2021/09/16	1.1	63.30	1	62.40	62.50	0.1	2,184	0.00%
2021/09/15	1	63.30	0	0.00	63.40	1	2,172	0.05%
2021/09/14	0	0.00	1	64.50	64.30	-1	2,165	-0.05%
2021/09/13	3	64.10	1	64.20	64.80	2	2,168	0.09%
2021/09/10	2.4	71.33	0	0.00	71.60	2.4	2,159	0.11%
2021/09/08	1	71.80	0	0.00	71.70	1	2,105	0.05%
2021/09/07	0	0.00	6	72.10	73.00	-6	2,105	-0.28%
2021/09/06	1	73.20	2	73.80	71.10	-1	2,104	-0.05%
2021/09/03	0	0.00	1	73.60	73.00	-1	2,136	-0.05%
2021/09/02	2	72.10	3	72.83	72.50	-1	2,150	-0.05%
2021/08/31	2	70.90	1	71.50	71.00	1	2,162	0.05%
2021/08/27	1	70.30	0	0.00	69.80	1	2,328	0.04%
2021/08/26	1	70.00	0	0.00	70.00	1	2,569	0.04%
2021/08/19	0.1	68.50	0	0.00	67.50	0.1	2,879	0.00%
2021/08/18	0.4	67.68	0	0.00	69.00	0.4	2,896	0.01%
2021/08/16	0	0.00	1	68.80	68.90	-1	3,071	-0.03%
2021/08/13	5	71.22	4	71.02	69.40	1	3,210	0.03%
2021/08/11	3	67.90	0	0.00	68.50	3	3,241	0.09%
2021/08/10	1	69.70	0	0.00	69.30	1	3,262	0.03%
2021/08/09	1	70.60	0	0.00	70.60	1	3,322	0.03%
2021/08/06	0	0.00	2	71.00	70.90	-2	3,325	-0.06%
2021/08/05	1	71.10	0	70.30	70.50	1	3,412	0.03%
2021/08/04	0	0.00	4	71.60	71.30	-4	3,534	-0.11%
2021/08/03	7	71.20	4	70.80	70.90	3	3,530	0.08%
2021/08/02	3	71.50	0	0.00	71.70	3	3,501	0.09%
2021/07/29	0	0.00	1	70.50	70.20	-1	3,366	-0.03%
2021/07/27	1	69.00	0	0.00	68.60	1	3,358	0.03%
2021/07/26	0	0.00	1	69.40	69.20	-1	3,370	-0.03%
2021/07/21	0	0.00	1	68.60	67.80	-1	3,397	-0.03%
2021/07/20	12	70.17	1	69.20	69.10	11	3,385	0.32%
2021/07/09	3	67.23	0	0.00	67.20	3	3,407	0.09%
2021/07/07	1	68.70	0	0.00	68.00	1	3,507	0.03%
2021/07/01	0	0.00	1	69.70	68.70	-1	3,652	-0.03%
2021/06/30	0	0.00	2	69.50	69.80	-2	3,669	-0.05%
2021/06/29	1	68.60	0	0.00	68.40	1	3,684	0.03%
2021/06/28	0	0.00	2	68.70	68.70	-2	3,719	-0.05%
2021/06/25	0	0.00	3	69.20	68.60	-3	3,892	-0.08%
2021/06/24	0	0.00	1	68.90	68.90	-1	3,913	-0.03%
2021/06/23	1	68.70	0	0.00	68.70	1	3,913	0.03%
2021/06/22	0	0.00	1	68.90	68.70	-1	3,920	-0.03%
2021/06/18	2	70.20	0	0.00	70.50	2	3,920	0.05%
2021/06/17	1	69.90	0	0.00	70.00	1	3,925	0.03%
2021/06/15	0	0.00	5	71.00	70.60	-5	3,925	-0.13%
2021/06/11	0	0.00	11	72.19	71.20	-11	3,909	-0.28%
2021/06/10	0	0.00	2	72.90	72.90	-2	3,849	-0.05%
2021/06/09	10	72.84	5	72.18	72.20	5	3,801	0.13%
2021/06/08	0	0.00	1	73.00	72.80	-1	3,766	-0.03%
2021/06/07	2	71.40	3	71.53	71.90	-1	3,702	-0.03%
2021/06/04	13	72.02	12	72.59	71.50	1	3,661	0.03%
2021/06/03	3	72.20	11	72.50	72.30	-8	3,561	-0.22%
2021/06/02	7	69.93	9	69.64	70.50	-2	3,363	-0.06%
2021/06/01	3	68.00	0	0.00	67.90	3	3,305	0.09%
2021/05/31	0	0.00	3	67.70	67.70	-3	3,309	-0.09%
2021/05/27	7	68.06	0	0.00	69.30	7	3,257	0.21%
2021/05/25	1	67.90	1	67.70	67.60	0	3,215	0.00%
2021/05/24	20	69.82	13	69.25	69.40	7	3,149	0.22%
2021/05/21	3	68.67	2	69.80	70.00	1	3,067	0.03%
2021/05/20	1	66.20	0	0.00	66.30	1	2,964	0.03%
2021/05/19	8.1	67.07	7	66.63	66.30	1.1	2,942	0.04%
2021/05/17	4	66.45	1	66.30	65.80	3	2,854	0.11%
2021/05/12	11	66.98	10	66.88	66.30	1	2,655	0.04%
2021/05/07	1	63.40	0	0.00	63.50	1	2,488	0.04%
2021/05/05	0	0.00	3	62.80	62.50	-3	2,473	-0.12%
2021/05/04	0	0.00	7	62.60	63.00	-7	2,469	-0.28%
2021/04/27	2	67.80	0	67.30	67.70	2	2,511	0.08%
2021/04/23	1	67.20	0	0.00	67.10	1	2,497	0.04%
2021/04/22	0	0.00	1.3	67.73	67.30	-1.3	2,517	-0.05%
2021/04/20	1	69.90	0	0.00	69.60	1	2,479	0.04%
2021/04/19	1	69.50	0	0.00	69.50	1	2,484	0.04%
2021/04/16	0	0.00	2.1	69.49	69.40	-2.1	2,488	-0.08%
2021/04/15	0	0.00	4	69.40	69.40	-4	2,491	-0.16%
2021/04/14	2	68.80	0	0.00	68.70	2	2,503	0.08%
2021/04/13	2	70.00	0	0.00	69.30	2	2,498	0.08%
2021/04/12	4	70.68	1	70.70	70.50	3	2,447	0.12%
2021/03/31	0	0.00	1	69.20	68.40	-1	2,354	-0.04%
2021/03/30	6	70.48	3	71.90	69.60	3	2,324	0.13%
2021/03/25	1	68.40	0	0.00	68.10	1	2,349	0.04%
2021/03/24	2	69.05	0	0.00	69.20	2	2,399	0.08%
2021/03/23	0	0.00	0.1	68.50	68.00	-0.1	2,398	0.00%
2021/03/17	1	68.50	0	0.00	68.00	1	2,662	0.04%
2021/03/15	0	0.00	1	67.60	67.60	-1	2,651	-0.04%
2021/03/10	0	0.00	7	68.50	68.70	-7	2,677	-0.26%
2021/03/05	1	67.80	0	0.00	69.60	1	2,625	0.04%
2021/03/02	0	0.00	1	66.40	66.20	-1	2,520	-0.04%
2021/02/25	1	66.00	0	0.00	66.40	1	2,645	0.04%
2021/02/23	0.3	65.90	10	65.96	65.70	-9.7	2,627	-0.37%
2021/02/22	1.1	67.87	0	0.00	67.80	1.1	2,606	0.04%
2021/02/05	0	0.00	1	62.20	61.60	-1	2,731	-0.04%
2021/02/04	0.2	62.10	0	0.00	62.50	0.2	2,734	0.01%
2021/01/29	0	0.00	1	60.30	60.10	-1	2,800	-0.04%
2021/01/27	0	0.00	0	61.60	61.70	0	2,837	0.00%
2021/01/25	4	62.40	0	0.00	63.20	4	2,854	0.14%
2021/01/22	0.1	59.50	3	59.97	59.50	-2.9	2,833	-0.10%
2021/01/20	1	61.90	0	0.00	61.90	1	2,806	0.04%
2021/01/15	0.1	64.80	1	64.80	64.50	-0.9	2,791	-0.03%
2021/01/12	0	0.00	7	68.07	66.50	-7	2,734	-0.26%
2021/01/11	0	0.00	1	67.80	67.70	-1	2,712	-0.04%
2021/01/07	7	70.00	12	70.03	70.00	-5	2,697	-0.19%
2021/01/06	0	0.00	2	69.15	69.20	-2	2,705	-0.07%
2021/01/05	0	0.00	4	68.58	68.60	-4	2,685	-0.15%
2021/01/04	1	69.50	0	0.00	69.00	1	2,693	0.04%
2020/12/31	1	69.00	0	0.00	69.30	1	2,673	0.04%
2020/12/30	4	68.93	0	0.00	68.80	4	2,662	0.15%
2020/12/29	3	68.63	2	68.40	68.50	1	2,675	0.04%
2020/12/28	0	0.00	3	68.70	68.80	-3	2,706	-0.11%
2020/12/25	9	69.99	0	0.00	69.10	9	2,697	0.33%
2020/12/24	1	69.50	3	69.90	69.70	-2	2,662	-0.08%
2020/12/23	0	0.00	2	70.10	69.20	-2	2,695	-0.07%
2020/12/22	0	0.00	1	71.80	69.10	-1	2,812	-0.04%
2020/12/21	10	73.21	0	0.00	73.60	10	2,816	0.36%
2020/12/18	1	71.20	2	71.10	72.20	-1	2,733	-0.04%
2020/12/17	2	70.50	8	70.83	70.40	-6	2,781	-0.22%
2020/12/16	7	70.46	0.1	70.40	70.30	6.9	2,804	0.25%
2020/12/15	2	69.55	0	0.00	68.60	2	2,823	0.07%
2020/12/14	2	68.30	2	68.60	69.70	0	2,821	0.00%
2020/12/08	0	0.00	3	66.99	66.80	-3	3,115	-0.10%
2020/12/04	1	65.90	0	0.00	65.50	1	3,541	0.03%
2020/12/02	1	66.30	0	0.00	66.40	1	4,002	0.02%
2020/12/01	2	67.40	1	67.30	67.50	1	4,057	0.02%
2020/11/30	0	0.00	1	66.30	66.60	-1	4,107	-0.02%
2020/11/25	1	65.80	1	65.40	65.20	0	4,430	0.00%
2020/11/23	0	0.00	1	68.20	68.30	-1	5,065	-0.02%
2020/11/20	1	68.60	3	68.50	68.20	-2	5,194	-0.04%
2020/11/19	3	68.70	2	68.50	68.60	1	5,278	0.02%
2020/11/18	2	68.50	0.1	68.80	68.00	1.9	5,427	0.03%
2020/11/16	9	69.49	0	0.00	69.40	9	5,590	0.16%
2020/11/13	6	70.15	6	69.62	69.40	0	5,688	0.00%
2020/11/05	0	0.00	1	66.30	66.70	-1	5,945	-0.02%
2020/11/02	1	64.00	0	0.00	64.00	1	6,111	0.02%
2020/10/30	0	0.00	2	63.70	63.00	-2	6,242	-0.03%
2020/10/29	1	63.80	0	0.00	64.00	1	6,320	0.02%
2020/10/23	0	66.50	0	0.00	66.50	0	6,813	0.00%
2020/10/22	0.5	66.70	0	0.00	66.40	0.5	7,089	0.01%
2020/10/21	10	67.89	0	0.00	67.20	10	7,348	0.14%
2020/10/15	0	0.00	1	68.30	68.20	-1	8,492	-0.01%
2020/10/14	7	69.21	1	69.20	69.50	6	9,027	0.07%
2020/10/13	1	67.60	0	0.00	67.60	1	9,587	0.01%
2020/10/07	1	69.30	6	68.80	68.80	-5	11,234	-0.04%
2020/10/06	1	69.60	0	0.00	69.40	1	12,083	0.01%
2020/09/29	0.2	67.20	1	67.10	66.90	-0.9	14,061	-0.01%
2020/09/28	1	67.20	1	67.20	67.80	0	14,310	0.00%
2020/09/25	2	69.05	1	66.60	65.40	1	14,487	0.01%
2020/09/24	0.2	69.10	0	0.00	68.70	0.2	14,653	0.00%
2020/09/22	1	71.40	0	0.00	71.10	1	15,679	0.01%
2020/09/21	0	0.00	1	74.20	73.40	-1	15,669	-0.01%
2020/09/18	2.2	73.36	0	0.00	73.30	2.2	15,890	0.01%
2020/09/17	2	74.50	0	0.00	74.00	2	16,052	0.01%
2020/09/16	1	74.80	1	74.00	73.90	0	16,156	0.00%
2020/09/15	1	75.60	0	0.00	75.40	1	16,259	0.01%
2020/09/14	2	75.35	2	75.20	74.90	0	16,342	0.00%
2020/09/11	2	75.65	2	75.45	74.90	0	16,494	0.00%
2020/09/10	1.5	78.57	3.4	79.50	78.70	-1.9	16,355	-0.01%
2020/09/09	4	80.30	2	79.90	79.60	2	16,316	0.01%
2020/09/08	5	81.86	5	82.94	83.50	0	16,168	0.00%
2020/09/04	2	78.50	0	0.00	77.70	2	15,958	0.01%
2020/09/03	0	0.00	7	79.21	78.40	-7	16,095	-0.04%
2020/09/02	4	79.30	9	79.44	78.90	-5	16,323	-0.03%
2020/09/01	0	0.00	1	81.80	80.10	-1	16,713	-0.01%
2020/08/31	6	80.77	4	81.15	80.30	2	16,969	0.01%
2020/08/28	22	82.57	24	82.14	80.90	-2	17,536	-0.01%
2020/08/27	7	79.66	6	81.10	82.90	1	17,363	0.01%
2020/08/26	2	75.70	6	75.97	76.60	-4	17,055	-0.02%
2020/08/25	0	0.00	2	74.80	74.90	-2	16,943	-0.01%
2020/08/24	1	75.60	1	74.10	74.60	0	16,877	0.00%
2020/08/21	0	0.00	1	72.90	73.00	-1	16,766	-0.01%
2020/08/20	4	71.70	5	73.54	72.50	-1	16,894	-0.01%
2020/08/19	6	74.90	3	74.37	74.00	3	16,832	0.02%
2020/08/18	4	74.03	1	73.60	73.90	3	16,815	0.02%
2020/08/17	1	71.70	1	72.20	71.90	0	16,849	0.00%
2020/08/14	12	71.14	2	72.20	71.60	10	17,034	0.06%
2020/08/13	1.2	70.25	0	0.00	69.70	1.2	17,018	0.01%
2020/08/12	0	0.00	1	71.00	71.20	-1	16,978	-0.01%
2020/08/11	1	71.30	2	72.30	71.30	-1	16,935	-0.01%
2020/08/10	2	74.90	3	74.13	73.70	-1	16,836	-0.01%
2020/08/07	2	73.40	1	73.30	73.10	1	16,780	0.01%
2020/08/06	1	74.10	5	74.36	73.60	-4	16,737	-0.02%
2020/08/05	6	77.72	12	77.28	77.60	-6	16,642	-0.04%
2020/08/04	9	77.23	6	77.08	76.20	3	16,504	0.02%
2020/08/03	9	77.09	1	77.50	77.20	8	16,429	0.05%
2020/07/31	4	75.00	7	74.99	74.60	-3	16,285	-0.02%
2020/07/30	7.2	74.43	2	74.25	74.40	5.2	16,278	0.03%
2020/07/29	6	74.57	6	74.27	73.50	0	16,244	0.00%
2020/07/28	49	73.11	46	71.16	73.10	3	16,024	0.02%
2020/07/27	44	73.69	65	73.98	72.50	-21	15,749	-0.13%
2020/07/24	6	76.27	1	77.60	75.70	5	15,487	0.03%
2020/07/23	7	80.14	2	81.25	79.30	5	15,306	0.03%
2020/07/22	25	83.72	51	83.06	81.60	-26	15,082	-0.17%
2020/07/21	40	81.18	18	81.49	80.40	22	14,698	0.15%
2020/07/20	53	76.25	52	76.96	79.80	1	14,369	0.01%
2020/07/17	49.2	82.26	49	84.66	78.20	0.2	13,837	0.00%
2020/07/16	18	89.90	24	88.25	86.80	-6	13,266	-0.05%
2020/07/15	29	88.20	34	88.99	86.60	-5	12,856	-0.04%
2020/07/14	29	89.59	28	90.02	87.60	1	12,313	0.01%
2020/07/13	23	94.58	15	93.75	90.40	8	11,629	0.07%
2020/07/10	59	90.71	81	91.80	92.10	-22	10,778	-0.20%
2020/07/09	39	82.17	30.2	80.92	86.40	8.8	9,478	0.09%
2020/07/08	28	78.26	11	78.41	78.60	17	9,022	0.19%
2020/07/07	3	76.60	24	77.43	75.60	-21	8,707	-0.24%
2020/07/06	22	79.93	4	80.00	79.50	18	8,444	0.21%
2020/07/03	10.2	80.14	5	80.20	79.30	5.2	8,218	0.06%
2020/07/02	28	80.03	8	80.36	79.20	20	7,905	0.25%
2020/07/01	14	77.84	29.5	79.76	80.90	-15.5	7,421	-0.21%
2020/06/30	4	74.30	4	75.00	75.00	0	6,760	0.00%
2020/06/29	19	76.26	20	77.67	74.10	-1	6,690	-0.01%
2020/06/24	3	74.67	4	74.60	73.60	-1	6,415	-0.02%
2020/06/23	4	78.33	12	78.43	77.50	-8	6,160	-0.13%
2020/06/22	24	76.45	20	77.20	77.00	4	6,017	0.07%
2020/06/19	0	0.00	1	78.20	78.00	-1	5,827	-0.02%
2020/06/18	3	80.00	20	82.00	80.90	-17	5,686	-0.30%
2020/06/17	7	78.04	7	79.50	77.80	0	5,480	0.00%
2020/06/16	6	77.50	2	77.50	77.10	4	5,344	0.07%
2020/06/15	1	77.80	2.3	78.90	78.50	-1.3	5,279	-0.02%
2020/06/12	5	74.38	2	75.00	75.00	3	5,111	0.06%
2020/06/11	32	79.74	2	79.00	73.60	30	5,070	0.59%
2020/06/10	12	79.21	13	81.73	80.10	-1	4,906	-0.02%
2020/06/09	3	74.70	3	76.63	76.60	0	4,727	0.00%
2020/06/08	14	80.71	13	80.29	78.00	1	4,441	0.02%
2020/06/05	14	77.24	19	78.00	78.00	-5	3,973	-0.13%
2020/06/04	20	75.87	19	75.99	76.40	1	3,565	0.03%
2020/06/02	2	61.00	4.1	61.80	63.20	-2.1	2,848	-0.08%
2020/06/01	1	57.80	0	0.00	57.50	1	2,612	0.04%
2020/05/27	1	59.40	5	58.66	58.00	-4	2,500	-0.16%
2020/05/25	2	57.50	2	57.20	57.30	0	2,206	0.00%
2020/05/22	3	56.17	3	56.27	56.40	0	2,100	0.00%
2020/05/21	5	56.48	3	56.20	57.80	2	1,941	0.10%
2020/05/20	3	53.17	1	53.00	52.60	2	1,730	0.12%
2020/05/18	0	0.00	1	50.02	50.70	-1	1,686	-0.06%
2020/05/14	0	0.00	1	50.40	49.50	-1	1,645	-0.06%
2020/05/13	1	49.00	0	0.00	50.00	1	1,620	0.06%
2020/05/11	0	0.00	1	49.20	49.10	-1	1,611	-0.06%
2020/05/06	0	0.00	4	52.20	50.00	-4	1,580	-0.25%
2020/05/05	5	50.74	1	48.60	50.90	4	1,499	0.27%
2020/05/04	2	47.60	1	48.15	47.85	1	1,462	0.07%
2020/04/30	1	48.10	1	48.35	48.20	0	1,459	0.00%
2020/04/29	1	48.15	0	0.00	48.30	1	1,467	0.07%
2020/04/28	1	47.90	0	0.00	47.90	1	1,473	0.07%
2020/04/27	1	46.30	10	46.27	46.40	-9	1,461	-0.62%
2020/04/24	3	45.57	0	0.00	45.65	3	1,449	0.21%
2020/04/21	1	44.90	0	0.00	42.95	1	1,400	0.07%
2020/04/20	0	0.00	3	46.25	46.20	-3	1,367	-0.22%
2020/03/31	0	0.00	3	39.15	39.75	-3	1,234	-0.24%
2020/03/20	3	35.20	0	0.00	35.20	3	1,096	0.27%
2020/03/13	1	43.05	0	0.00	43.60	1	935	0.11%
2020/03/12	0	0.00	10.1	48.90	47.80	-10.1	894	-1.12%
2020/03/10	8	50.84	0	0.00	51.60	8	869	0.92%
2020/03/06	1	54.90	1	54.40	54.40	0	843	0.00%
2020/02/25	2	52.50	0	0.00	53.30	2	826	0.24%
2020/02/20	12	55.25	0	0.00	55.30	12	796	1.51%
2020/02/14	0	0.00	1	50.80	50.70	-1	768	-0.13%
2020/01/17	1	57.60	0	0.00	56.70	1	1,400	0.07%
2020/01/16	0	0.00	2	57.80	57.70	-2	1,386	-0.14%
2020/01/07	2	61.60	2	60.80	60.30	0	1,364	0.00%
2020/01/06	1	60.00	1.1	61.17	61.00	-0.1	1,362	-0.01%
2019/12/24	0	0.00	2	60.30	60.00	-2	1,355	-0.15%
2019/12/23	0	0.00	1	59.80	60.10	-1	1,361	-0.07%
2019/12/20	0	0.00	1	59.70	59.30	-1	1,363	-0.07%
2019/12/18	1	59.10	0	0.00	59.00	1	1,380	0.07%
2019/12/12	1	60.10	0	0.00	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	3	60.10	60.10	-3	1,404	-0.21%
2019/11/28	1	62.20	0	0.00	61.90	1	1,426	0.07%
2019/11/27	0	0.00	1	61.40	61.10	-1	1,420	-0.07%
2019/11/25	1	62.20	0	0.00	61.90	1	1,413	0.07%
2019/11/22	0	0.00	2	61.75	62.00	-2	1,410	-0.14%
2019/11/15	0	0.00	1	61.30	61.10	-1	1,422	-0.07%
2019/11/14	0	0.00	4	61.00	61.00	-4	1,448	-0.28%
2019/11/11	1	65.00	1	64.00	63.30	0	1,589	0.00%
2019/11/07	1	68.90	3	69.00	68.10	-2	1,528	-0.13%
2019/11/06	1	67.50	1	67.90	67.40	0	1,393	0.00%
2019/11/05	0	0.00	6	66.80	66.80	-6	1,387	-0.43%
2019/11/04	5	68.20	0.1	67.80	67.80	4.9	1,380	0.35%
2019/10/31	12	67.63	7	67.36	66.70	5	1,298	0.39%
2019/10/30	1	62.30	2	66.10	66.10	-1	1,064	-0.09%
2019/10/23	0.5	58.80	0	0.00	58.80	0.5	1,040	0.05%
2019/10/18	0	0.00	3	58.70	59.00	-3	1,067	-0.28%
2019/10/17	0	0.00	1	57.90	57.70	-1	1,072	-0.09%
2019/10/15	0	0.00	0.3	58.10	58.10	-0.3	1,151	-0.03%
2019/10/08	0	0.00	1	59.30	58.80	-1	1,168	-0.09%
2019/09/27	1	59.10	0	0.00	59.60	1	1,297	0.08%
2019/09/26	1	59.80	0	0.00	59.70	1	1,316	0.08%
2019/09/25	1	60.80	0	0.00	60.70	1	1,358	0.07%
2019/09/24	0	0.00	2	61.00	61.50	-2	1,366	-0.15%
2019/09/20	1	59.00	0	0.00	59.70	1	1,367	0.07%
2019/09/17	1	59.70	0	0.00	59.00	1	1,374	0.07%
2019/09/16	1	60.10	0	0.00	60.10	1	1,370	0.07%
2019/09/12	1	60.50	0	0.00	60.40	1	1,379	0.07%
2019/09/06	1	61.00	0	0.00	60.90	1	1,422	0.07%
2019/09/05	1	61.50	0	0.00	61.30	1	1,429	0.07%
2019/09/04	1	61.10	0	0.00	61.20	1	1,460	0.07%
2019/09/02	0	0.00	1	62.10	61.90	-1	1,460	-0.07%
2019/08/28	0	0.00	1	60.30	60.20	-1	1,461	-0.07%
2019/08/27	1	60.70	0	0.00	60.20	1	1,456	0.07%
2019/08/23	0	0.00	1	62.30	62.30	-1	1,431	-0.07%
2019/08/20	0	0.00	1	62.00	62.10	-1	1,416	-0.07%
2019/08/19	1	63.00	0	0.00	61.70	1	1,405	0.07%
2019/08/16	7	62.99	0	0.00	62.20	7	1,382	0.51%
2019/08/15	1	77.30	6	76.90	77.30	-5	1,278	-0.39%
2019/08/13	2	77.00	0	0.00	76.90	2	1,242	0.16%
2019/08/06	1	75.40	0	0.00	75.80	1	1,275	0.08%
2019/08/02	1	78.40	2	77.65	77.90	-1	1,280	-0.08%
2019/07/31	4	79.65	0	0.00	79.90	4	1,270	0.31%
2019/07/30	2	78.90	0	0.00	78.90	2	1,275	0.16%
2019/07/29	1	82.60	0	0.00	82.10	1	1,229	0.08%
2019/07/26	0	0.00	1	83.70	83.30	-1	1,244	-0.08%
2019/07/25	5	82.60	0	0.00	82.70	5	1,235	0.40%
2019/07/23	0	0.00	1	82.00	81.70	-1	1,272	-0.08%
2019/07/22	2	83.20	0	0.00	82.30	2	1,277	0.16%
2019/07/19	5	82.14	0	0.00	82.30	5	1,275	0.39%
2019/07/17	1	83.10	4	82.70	82.60	-3	1,261	-0.24%
2019/07/12	0	0.00	1	80.60	80.30	-1	1,295	-0.08%
2019/07/11	1	81.30	7	80.80	80.90	-6	1,307	-0.46%
2019/07/10	1	81.60	1	81.80	81.60	0	1,327	0.00%
2019/07/09	1	82.00	0	0.00	82.00	1	1,335	0.07%
2019/07/03	5	80.10	5	80.00	80.20	0	1,391	0.00%
2019/07/02	6	79.95	2	79.50	80.00	4	1,416	0.28%
2019/06/27	0	0.00	1	76.10	76.20	-1	1,463	-0.07%
2019/06/17	0	0.00	2	77.90	77.80	-2	2,131	-0.09%
2019/06/12	0	0.00	3	76.47	77.30	-3	2,334	-0.13%
2019/05/29	0	0.00	0.1	74.40	74.40	-0.1	3,310	0.00%
2019/05/27	1	74.50	0	0.00	74.40	1	3,329	0.03%
2019/05/23	1	75.40	1	75.60	75.40	0	3,392	0.00%
2019/05/22	1	77.00	3	78.03	76.80	-2	3,416	-0.06%
2019/05/21	0	0.00	1	76.10	76.50	-1	3,420	-0.03%
2019/05/17	1	74.60	0	0.00	74.10	1	3,478	0.03%
2019/05/16	1	74.80	0	0.00	75.90	1	3,515	0.03%
2019/05/15	1	77.40	0	0.00	77.20	1	3,513	0.03%
2019/05/14	1	73.00	1	73.00	76.00	0	3,539	0.00%
2019/05/13	4	76.68	4	77.00	74.40	0	3,545	0.00%
2019/05/09	0	0.00	5	78.50	78.10	-5	3,580	-0.14%
2019/05/07	2	79.50	0	0.00	79.40	2	3,642	0.05%
2019/05/06	1	79.50	1	79.00	78.80	0	3,668	0.00%
2019/05/03	2	80.80	0	0.00	80.50	2	3,728	0.05%
2019/04/29	0	0.00	1	79.00	79.00	-1	3,891	-0.03%
2019/04/26	1	80.10	0	0.00	80.10	1	3,907	0.03%
2019/04/25	2	79.80	0	0.00	79.40	2	3,913	0.05%
2019/04/23	0	0.00	1	80.40	80.30	-1	3,943	-0.03%
2019/04/19	1	79.50	0	0.00	78.80	1	3,949	0.03%
2019/04/17	0	0.00	1	80.60	80.20	-1	4,029	-0.02%
2019/04/16	1	80.50	1	80.60	80.50	0	4,082	0.00%
2019/04/15	1	82.80	1	82.50	81.50	0	4,160	0.00%
2019/04/12	1	82.10	2	81.90	82.00	-1	4,231	-0.02%
2019/04/11	0	0.00	2	81.70	80.50	-2	4,288	-0.05%
2019/04/10	2	82.65	1	84.40	82.70	1	4,239	0.02%
2019/04/09	2	83.90	0	84.00	83.70	2	4,220	0.05%
2019/04/08	1	84.60	0	0.00	84.20	1	4,205	0.02%
2019/04/03	10	85.41	5	85.52	85.40	5	4,162	0.12%
2019/04/02	1	83.90	0	0.00	83.40	1	4,100	0.02%
2019/03/29	2	83.45	3	83.67	83.20	-1	4,068	-0.02%
2019/03/28	2	84.90	0	0.00	83.60	2	4,060	0.05%
2019/03/27	2	85.90	0	0.00	85.00	2	4,029	0.05%
2019/03/26	6	85.50	2	87.25	84.40	4	3,986	0.10%
2019/03/25	1	88.20	1	89.20	88.20	0	3,822	0.00%
2019/03/22	0	0.00	1	89.60	90.60	-1	3,756	-0.03%
2019/03/21	0	0.00	1	88.30	87.40	-1	3,612	-0.03%
2019/03/20	2	87.55	0	0.00	87.60	2	3,573	0.06%
2019/03/19	0	0.00	7	89.81	86.50	-7	3,484	-0.20%
2019/03/18	4	92.20	5	92.84	91.80	-1	3,465	-0.03%
2019/03/15	3	93.07	5	92.88	93.00	-2	3,458	-0.06%
2019/03/14	2	93.25	1	92.70	93.60	1	3,398	0.03%
2019/03/13	2	89.30	1	89.40	89.70	1	3,285	0.03%
2019/03/12	0	0.00	1	87.80	86.80	-1	3,232	-0.03%
2019/03/11	5	87.52	3	87.43	87.60	2	3,250	0.06%
2019/03/08	2	88.30	1	88.60	89.00	1	3,233	0.03%
2019/03/07	3	88.07	3	89.10	87.10	0	3,171	0.00%
2019/03/06	2	86.60	2	86.40	86.30	0	3,003	0.00%
2019/03/05	3	85.33	0	0.00	85.20	3	2,979	0.10%
2019/03/04	1	82.50	2	82.90	83.50	-1	2,870	-0.03%
2019/02/26	0	0.00	6	78.80	78.70	-6	2,800	-0.21%
2019/02/25	0	0.00	5	78.20	78.70	-5	2,848	-0.18%
2019/02/21	0	0.00	0	81.70	82.00	0	2,903	0.00%
2019/02/19	1	81.00	0	0.00	81.30	1	2,966	0.03%
2019/02/18	0	0.00	0.1	81.00	81.00	-0.1	3,124	0.00%
2019/02/15	0	0.00	3	82.03	80.10	-3	3,209	-0.09%
2019/02/14	2	82.50	0	0.00	83.10	2	3,176	0.06%
2019/02/12	1	82.40	0	0.00	81.50	1	3,178	0.03%
2019/02/11	10	82.00	0	0.00	82.00	10	3,173	0.32%
2019/01/30	1	80.80	0	0.00	81.00	1	3,143	0.03%
2019/01/29	0	0.00	1	81.00	81.50	-1	3,155	-0.03%
2019/01/28	1	81.80	0	0.00	81.40	1	3,161	0.03%
2019/01/25	1	80.00	1	79.80	79.70	0	3,169	0.00%
2019/01/24	1	80.60	1	79.80	80.10	0	3,216	0.00%
2019/01/23	0	0.00	7	78.23	79.50	-7	3,185	-0.22%
2019/01/22	2	79.70	2	79.35	77.10	0	3,142	0.00%
2019/01/18	0	0.00	3	75.30	75.60	-3	3,049	-0.10%
2019/01/11	1	76.20	0	0.00	74.70	1	3,110	0.03%
2019/01/10	0	0.00	4	75.70	76.10	-4	3,105	-0.13%
2019/01/09	0	0.00	2	76.60	75.00	-2	3,092	-0.06%
2019/01/08	1	77.00	4	76.00	76.00	-3	3,124	-0.10%
2019/01/07	5	76.00	7	76.40	76.50	-2	3,082	-0.06%
2019/01/04	1	73.10	3	72.70	73.20	-2	3,039	-0.07%
2019/01/03	3	70.57	31	70.79	71.60	-28	3,045	-0.92%
2018/12/28	10	67.20	0	0.00	68.00	10	3,049	0.33%
2018/12/26	1	66.80	0	0.00	66.50	1	3,080	0.03%
2018/12/22	0	0.00	1	68.70	68.70	-1	3,110	-0.03%
2018/12/21	1	68.30	0	0.00	69.70	1	3,133	0.03%
2018/12/18	0	0.00	1	70.70	69.70	-1	3,102	-0.03%
2018/12/14	1	72.10	0	0.00	71.40	1	3,144	0.03%
2018/12/13	0	0.00	1	71.70	71.80	-1	3,152	-0.03%
2018/12/12	1	72.50	0	0.00	72.30	1	3,172	0.03%
2018/12/10	0	0.00	1	71.00	70.80	-1	3,139	-0.03%
2018/12/07	1	72.40	0	0.00	73.40	1	3,171	0.03%
2018/12/05	6	74.90	0	0.00	74.40	6	3,229	0.19%
2018/12/04	33	76.28	38	77.03	76.00	-5	3,286	-0.15%
2018/12/03	4	74.80	0	0.00	75.20	4	3,275	0.12%
2018/11/30	1	74.80	1	75.40	74.70	0	3,301	0.00%
2018/11/29	1	74.60	1	74.50	73.60	0	3,283	0.00%
2018/11/28	1	75.30	0	0.00	74.70	1	3,275	0.03%
2018/11/27	0	0.00	1	72.10	72.50	-1	3,243	-0.03%
2018/11/26	1	72.10	0	0.00	72.00	1	3,380	0.03%
2018/11/21	1	73.00	7	72.73	72.50	-6	3,388	-0.18%
2018/11/20	6	70.50	2	71.20	70.80	4	3,320	0.12%
2018/11/19	1	71.20	5	71.70	71.50	-4	3,335	-0.12%
2018/11/16	5	69.54	4	70.15	70.00	1	3,313	0.03%
2018/11/15	35	69.83	30	70.46	69.10	5	3,337	0.15%
2018/11/02	1	60.00	3	60.67	62.40	-2	3,754	-0.05%
2018/11/01	23	58.80	21	60.41	60.60	2	3,763	0.05%
2018/10/30	0	0.00	1	56.30	56.30	-1	3,847	-0.03%
2018/10/29	1	55.80	0	0.00	55.10	1	3,906	0.03%
2018/10/25	0	0.00	2	54.70	55.20	-2	4,119	-0.05%
2018/10/11	0	0.00	2	58.50	58.20	-2	6,062	-0.03%
2018/10/09	0	0.00	0	64.60	64.60	0	6,294	0.00%
2018/10/05	1	73.90	1	72.20	70.10	0	6,659	0.00%
2018/09/28	0	72.00	1	72.60	72.00	-1	7,252	-0.01%
2018/09/26	1	73.90	0	0.00	73.70	1	7,263	0.01%
2018/09/20	1	74.10	10	74.75	73.40	-9	7,326	-0.12%
2018/09/19	5	73.40	0	0.00	73.40	5	7,303	0.07%
2018/09/18	6	74.17	0	0.00	73.40	6	7,336	0.08%
2018/09/17	1	75.10	0	0.00	75.10	1	7,368	0.01%
2018/09/14	0	0.00	2	74.70	74.90	-2	7,518	-0.03%
2018/09/13	2.3	76.40	1	77.50	75.30	1.3	7,530	0.02%
2018/09/12	3	74.10	2	74.35	74.60	1	7,499	0.01%
2018/09/11	3.1	74.27	3	74.44	75.00	0	7,505	0.00%
2018/09/10	3	72.50	1	70.10	70.10	2	7,444	0.03%
2018/09/06	1	79.70	1	78.50	77.80	0	7,336	0.00%
2018/09/05	0	0.00	1	81.10	80.30	-1	7,415	-0.01%
2018/09/04	1	81.50	0	0.00	81.10	1	7,462	0.01%
2018/08/31	2	83.00	10	81.87	82.00	-8	7,390	-0.11%
2018/08/30	11	79.65	15	80.17	79.70	-4	7,254	-0.06%
2018/08/29	5	79.50	0	0.00	78.70	5	7,236	0.07%
2018/08/28	8	80.26	7	81.91	79.70	1	7,222	0.01%
2018/08/27	2	79.00	0	0.00	79.30	2	7,189	0.03%
2018/08/24	0	0.00	1	79.00	79.40	-1	7,259	-0.01%
2018/08/23	5	80.90	0	0.00	80.00	5	7,250	0.07%
2018/08/22	1	82.00	0	0.00	81.40	1	7,219	0.01%
2018/08/21	1	80.10	8	80.36	82.50	-7	7,143	-0.10%
2018/08/20	0	0.00	1	76.30	77.30	-1	7,002	-0.01%
2018/08/17	5	78.50	0	0.00	76.40	5	6,972	0.07%
2018/08/16	4	77.20	4	77.98	78.30	0	6,917	0.00%
2018/08/15	23	78.80	38	79.06	78.60	-15	6,918	-0.22%
2018/08/14	22	78.19	7	76.13	77.70	15	6,881	0.22%
2018/08/13	2	81.00	0	0.00	79.50	2	6,751	0.03%
2018/08/10	11	88.88	0	0.00	88.00	11	6,639	0.17%
2018/08/09	2	89.60	3	90.07	90.30	-1	6,609	-0.02%
2018/08/08	1	94.60	1	93.80	94.80	0	6,691	0.00%
2018/08/06	20	98.25	20	98.70	97.60	0	6,544	0.00%
2018/08/03	5.1	95.63	10	96.60	97.10	-4.9	6,478	-0.08%
2018/08/02	6	96.68	1	96.10	95.70	5	6,430	0.08%
2018/08/01	24	96.16	21	96.50	96.70	3	6,341	0.05%
2018/07/30	6	93.58	1	94.60	93.30	5	6,161	0.08%
2018/07/27	21	99.92	1	98.60	98.60	20	6,046	0.33%
2018/07/26	3	97.17	3	98.67	99.00	0	5,854	0.00%
2018/07/25	2	91.40	1	90.10	92.80	1	5,513	0.02%
2018/07/24	4.1	95.12	15.1	94.41	91.10	-11.1	5,344	-0.21%
2018/07/23	6	88.07	1.7	89.18	88.80	4.3	4,909	0.09%
2018/07/20	4.1	89.56	10	89.28	88.70	-5.9	4,937	-0.12%
2018/07/19	10	92.50	0	0.00	92.40	10	4,921	0.20%
2018/07/18	1	89.50	7	88.13	92.50	-6	5,110	-0.12%
2018/07/17	13	90.99	15	91.67	90.40	-2	4,912	-0.04%
2018/07/16	5	90.20	11	90.55	90.70	-6	4,614	-0.13%
2018/07/13	4	82.48	4	81.80	82.50	0	4,439	0.00%
2018/07/12	5	78.44	3	79.60	80.20	2	4,247	0.05%
2018/07/11	3	75.77	19	76.83	78.00	-16	4,027	-0.40%
2018/07/09	0	0.00	1	72.80	72.60	-1	3,689	-0.03%
2018/07/06	1	68.50	0	0.00	68.20	1	3,616	0.03%
2018/07/02	1	73.00	0	0.00	72.40	1	3,785	0.03%
2018/06/28	0	0.00	1	70.90	70.40	-1	3,754	-0.03%
2018/06/27	2.5	73.31	3	73.17	71.50	-0.5	3,751	-0.01%
2018/06/26	2	72.40	0	0.00	72.50	2	3,753	0.05%
2018/06/25	5	73.84	0	0.00	73.20	5	3,771	0.13%
2018/06/22	2	72.05	2	71.10	71.00	0	3,630	0.00%
2018/06/14	0	0.00	1	69.60	69.60	-1	3,833	-0.03%
2018/06/13	4	72.75	82	73.62	71.00	-78	3,805	-2.05%
2018/06/12	0	0.00	5	69.50	71.10	-5	3,671	-0.14%
2018/06/11	0	0.00	2	68.40	67.20	-2	3,598	-0.06%
2018/06/08	0	0.00	1	69.00	68.20	-1	3,594	-0.03%
2018/06/05	5	70.20	0	0.00	69.40	5	3,558	0.14%
2018/06/04	8	69.15	0	0.00	68.90	8	3,532	0.23%
2018/06/01	2	70.25	1	71.50	69.10	1	3,511	0.03%
2018/05/30	0	0.00	1	65.90	65.40	-1	3,378	-0.03%
2018/05/28	0	0.00	1	65.00	65.20	-1	3,356	-0.03%
2018/05/25	6	65.87	0	0.00	65.10	6	3,338	0.18%
2018/05/23	1	65.00	0	0.00	67.70	1	3,296	0.03%
2018/05/22	7	66.94	0	0.00	66.50	7	3,246	0.22%
2018/05/21	0	0.00	1	69.20	68.80	-1	3,198	-0.03%
2018/05/18	3	70.37	0	0.00	68.90	3	3,176	0.09%
2018/05/17	24	69.68	1	69.50	69.20	23	3,123	0.74%
2018/05/16	27	73.80	58	73.93	70.70	-31	3,082	-1.01%
2018/05/15	17	69.35	1	70.00	69.50	16	2,856	0.56%
2018/05/14	4	67.33	2	68.20	68.20	2	2,828	0.07%
2018/05/11	8	68.18	0	0.00	67.50	8	2,813	0.28%
2018/05/10	5	69.58	5	69.86	69.30	0	2,782	0.00%
2018/05/09	2	68.30	11	69.42	68.80	-9	2,744	-0.33%
2018/05/08	0	0.00	1	69.00	69.50	-1	2,710	-0.04%
2018/05/07	1	67.90	1	67.10	67.90	0	2,639	0.00%
2018/05/04	3	65.90	1	65.70	66.00	2	2,606	0.08%
2018/05/03	1.5	68.87	5	69.60	68.50	-3.5	2,534	-0.14%
2018/05/02	1	69.90	1	71.40	69.50	0	2,500	0.00%
2018/04/30	8	70.79	47	71.82	70.70	-39	2,442	-1.60%
2018/04/27	4	67.10	39	67.54	67.40	-35	2,298	-1.52%
2018/04/26	3	68.77	177	71.79	66.10	-174	2,227	-7.81%	大賣/鉅額交易
2018/04/25	7	72.27	1	73.50	73.40	6	2,069	0.29%
2018/04/24	14	71.69	4	71.25	69.60	10	1,943	0.51%
2018/04/20	3	63.60	0	0.00	63.50	3	1,550	0.19%
2018/04/19	71	63.84	74	64.24	64.30	-3	1,529	-0.20%
2018/04/18	209	60.53	4	60.60	60.80	205	1,432	14.31%	大買/鉅額交易
2018/04/17	60	60.61	0	0.00	59.80	60	1,410	4.25%
2018/04/16	0	0.00	23	61.57	61.40	-23	1,391	-1.65%
2018/04/13	0	0.00	5.6	60.78	60.90	-5.6	1,374	-0.41%
2018/04/12	10	63.20	12	62.68	62.00	-2	1,353	-0.15%
2018/04/11	7	62.70	65	62.90	63.10	-58	1,324	-4.38%
2018/04/10	21	63.82	71	65.73	63.60	-50	1,269	-3.94%
2018/04/09	5	63.80	103	64.73	63.80	-98	1,173	-8.35%	大賣/
2018/04/03	4	62.35	1	62.50	62.70	3	1,085	0.28%
2018/04/02	0	0.00	1	61.90	61.20	-1	1,026	-0.10%
2018/03/31	3	60.80	3	61.57	61.50	0	1,001	0.00%
2018/03/30	30	60.85	15	62.13	60.20	15	971	1.54%
2018/03/29	15	61.69	16	63.84	61.20	-1	942	-0.11%
2018/03/28	48	61.67	98	62.31	61.50	-50	882	-5.66%
2018/03/27	10	61.20	11	60.70	60.70	-1	795	-0.13%
2018/03/26	19	59.72	35	60.97	60.00	-16	747	-2.14%
2018/03/23	13	57.30	16	58.81	57.70	-3	677	-0.44%
2018/03/22	8	59.88	5.5	61.23	58.70	2.5	618	0.40%
2018/03/21	4	56.65	5	55.76	56.90	-1	445	-0.22%
2018/03/19	0.5	50.80	0	0.00	51.00	0.5	330	0.15%
2018/03/16	1	51.00	0	0.00	50.50	1	324	0.31%
2018/02/09	0	0.00	2	43.40	42.25	-2	289	-0.69%
2018/02/06	9	44.13	0	0.00	43.00	9	290	3.10%
2018/02/05	8	47.33	0	0.00	47.20	8	288	2.78%
2018/01/18	0	0.00	1	52.00	50.40	-1	349	-0.29%
2018/01/17	3	50.10	0	0.00	50.00	3	335	0.89%
2018/01/11	0	0.00	1	49.60	49.60	-1	317	-0.31%
2018/01/08	0	0.00	0.3	49.55	49.80	-0.3	325	-0.10%
2018/01/04	0	0.00	0.1	48.85	49.20	-0.1	341	-0.03%