晟德 (4123)-元大-竹南券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
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-竹南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	50.58	1	51.00	50.50	4	2,084	0.19%
2024/11/20	10.1	50.47	0	0.00	50.20	10.1	2,057	0.49%
2024/11/18	0	0.00	1	49.55	48.50	-1	2,051	-0.05%
2024/11/15	1	49.55	14	48.63	49.55	-13	2,051	-0.63%
2024/11/14	1	48.30	1	49.15	48.30	0	2,065	0.00%
2024/11/13	1	49.00	6	49.38	49.00	-5	2,057	-0.24%
2024/11/12	1	49.15	0	0.00	49.15	1	2,077	0.05%
2024/11/11	0	0.00	37	51.01	50.20	-37	2,048	-1.81%
2024/11/05	0	0.00	1	49.20	49.30	-1	2,023	-0.05%
2024/10/29	1	48.90	0	0.00	50.20	1	2,304	0.04%
2024/10/25	0	0.00	5	51.34	50.10	-5	2,293	-0.22%
2024/10/24	0	0.00	31	50.98	51.00	-31	2,271	-1.36%
2024/10/22	0	0.00	1	49.10	49.00	-1	2,269	-0.04%
2024/10/16	0	0.00	2	47.20	47.20	-2	2,624	-0.08%
2024/10/11	10	45.70	0	0.00	45.70	10	2,823	0.35%
2024/10/09	0	0.00	0.6	46.15	46.15	-0.6	2,913	-0.02%
2024/10/08	0	0.00	1	47.40	47.45	-1	2,978	-0.03%
2024/10/07	1	47.35	1	48.00	47.35	0	3,213	0.00%
2024/10/04	1	47.30	3	47.63	47.30	-2	3,310	-0.06%
2024/10/01	1	47.95	4	48.10	47.95	-3	3,373	-0.09%
2024/09/30	5	49.08	1	49.40	48.05	4	3,510	0.11%
2024/09/27	3	47.88	52	48.50	49.00	-49	3,606	-1.36%
2024/09/26	1	46.70	5	47.20	46.70	-4	3,888	-0.10%
2024/09/23	0	0.00	2	44.35	44.50	-2	4,233	-0.05%
2024/09/18	1	45.20	1	44.75	44.55	0	4,632	0.00%
2024/09/06	0.5	43.85	0	0.00	43.45	0.5	5,572	0.01%
2024/09/03	0	0.00	15	46.35	45.75	-15	5,863	-0.26%
2024/08/29	1	45.40	0	0.00	45.55	1	6,353	0.02%
2024/08/28	0	0.00	4	46.10	46.00	-4	6,416	-0.06%
2024/08/27	0	0.00	2	46.15	46.25	-2	6,494	-0.03%
2024/08/22	0	0.00	25	47.04	47.10	-25	6,506	-0.38%
2024/08/20	1	47.95	50	47.82	47.80	-49	6,473	-0.76%
2024/08/19	2	47.00	0	0.00	47.20	2	6,470	0.03%
2024/08/16	2	47.20	5	47.20	46.60	-3	6,461	-0.05%
2024/08/14	10	45.80	4	46.35	45.90	6	6,449	0.09%
2024/08/13	0	0.00	5	46.00	45.90	-5	6,444	-0.08%
2024/08/12	0.2	45.44	0.1	45.45	45.55	0.1	6,453	0.00%
2024/08/08	0.3	44.85	0	0.00	44.75	0.3	6,492	0.00%
2024/08/07	14	45.95	10	45.68	45.75	4	6,524	0.06%
2024/08/05	1.2	42.97	6	42.83	42.80	-4.8	6,406	-0.07%
2024/08/02	4	48.36	0	0.00	47.55	4	6,280	0.06%
2024/07/31	0	0.00	2	50.25	50.00	-2	6,191	-0.03%
2024/07/30	1	50.00	0.1	50.45	50.20	0.9	6,162	0.01%
2024/07/29	1.5	50.40	0	0.00	50.30	1.5	6,096	0.02%
2024/07/26	6	51.82	0	0.00	51.60	6	6,017	0.10%
2024/07/23	0	0.00	3	52.83	52.80	-3	5,965	-0.05%
2024/07/22	1	53.60	1	52.70	52.00	0	5,932	0.00%
2024/07/19	27	54.07	9	55.81	53.50	18	5,783	0.31%
2024/07/18	2	56.40	0	0.00	56.60	2	5,650	0.04%
2024/07/17	2	55.80	9	57.27	56.40	-7	5,580	-0.13%
2024/07/16	5	56.32	5	56.20	56.10	0	5,503	0.00%
2024/07/15	19	56.85	39	57.39	57.10	-20	5,475	-0.37%
2024/07/12	11	56.30	12	55.73	55.70	-1	5,370	-0.02%
2024/07/11	13	55.82	10	55.46	55.50	3	5,298	0.06%
2024/07/10	7	57.03	29	56.49	56.50	-22	5,216	-0.42%
2024/07/09	6	57.07	3	57.10	57.10	3	5,139	0.06%
2024/07/08	10	58.47	15	58.36	58.30	-5	4,903	-0.10%
2024/07/05	11	58.58	4	58.08	57.60	7	4,802	0.15%
2024/07/04	4	58.00	6	57.95	58.10	-2	4,728	-0.04%
2024/07/03	5	58.04	13.7	58.07	57.90	-8.7	4,582	-0.19%
2024/07/02	10	57.39	25.2	58.64	58.00	-15.2	4,428	-0.34%
2024/07/01	2	56.00	53	56.05	55.80	-51	4,059	-1.26%
2024/06/28	2	54.10	0.2	54.30	54.40	1.8	3,890	0.05%
2024/06/27	1.1	53.20	2	52.85	52.90	-0.9	3,756	-0.02%
2024/06/25	2	53.45	3	54.60	55.00	-1	3,442	-0.03%
2024/06/24	2.2	55.71	34	55.57	54.40	-31.8	3,347	-0.95%
2024/06/21	6	55.07	3	54.77	55.00	3	3,227	0.09%
2024/06/20	3	54.40	43.1	54.97	54.70	-40.1	3,100	-1.29%
2024/06/19	3	52.10	0	0.00	52.20	3	2,846	0.11%
2024/06/18	3	52.87	8	52.96	52.60	-5	2,723	-0.18%
2024/06/17	2	51.50	41.2	52.15	52.40	-39.2	2,569	-1.53%
2024/06/14	1	49.40	41	48.98	49.40	-40	2,355	-1.70%
2024/06/13	1	47.50	0	0.00	47.10	1	2,302	0.04%
2024/06/12	1	47.45	0	0.00	47.45	1	2,309	0.05%
2024/06/11	2	49.13	0	0.00	48.15	2	2,278	0.09%
2024/06/07	16.1	48.52	20	48.76	48.40	-3.9	2,273	-0.17%
2024/06/06	3.2	50.70	8	51.24	50.50	-4.8	2,080	-0.23%
2024/06/05	2	50.85	56	50.06	50.80	-54	1,907	-2.83%
2024/06/04	5	47.50	0	0.00	47.25	5	1,630	0.31%
2024/06/03	0	0.00	2	47.80	47.35	-2	1,594	-0.13%
2024/05/31	2	47.15	27	46.97	47.15	-25	1,528	-1.64%
2024/05/30	0	0.00	4	45.55	45.40	-4	1,452	-0.28%
2024/05/27	1	44.60	0	0.00	44.60	1	1,507	0.07%
2024/05/23	1	45.40	2	45.50	45.40	-1	1,525	-0.07%
2024/05/17	0	0.00	6	46.22	46.00	-6	1,511	-0.40%
2024/05/16	0	0.00	2	45.20	44.90	-2	1,513	-0.13%
2024/05/14	0	0.00	0.3	45.20	45.40	-0.3	1,494	-0.02%
2024/05/13	1	46.10	36	46.12	46.10	-35	1,461	-2.39%
2024/05/09	0	0.00	10	45.30	45.30	-10	1,405	-0.71%
2024/05/08	0	0.00	10	44.76	44.65	-10	1,382	-0.72%
2024/05/07	0	0.00	1	44.10	43.95	-1	1,368	-0.07%
2024/05/06	2	43.55	0	0.00	43.55	2	1,372	0.15%
2024/05/02	0	0.00	7	43.60	43.65	-7	1,469	-0.48%
2024/04/30	0	0.00	6	43.63	43.45	-6	1,525	-0.39%
2024/04/24	0	0.00	3	44.00	43.85	-3	1,599	-0.19%
2024/04/22	0	0.00	0.8	42.75	42.50	-0.8	1,682	-0.05%
2024/04/19	1	42.00	2	42.40	42.00	-1	1,681	-0.06%
2024/04/15	2	43.65	2	43.60	43.20	0	1,671	0.00%
2024/04/03	0.2	43.10	0	0.00	43.10	0.2	1,609	0.01%
2024/03/18	5	42.40	0	0.00	42.65	5	1,641	0.30%
2024/03/13	4.5	43.50	11	43.25	43.35	-6.5	1,580	-0.41%
2024/03/08	1	44.90	0	0.00	45.15	1	1,515	0.07%
2024/03/06	0.3	46.55	0	0.00	46.40	0.3	1,496	0.02%
2024/02/23	0.2	45.83	0	0.00	45.65	0.2	1,418	0.02%
2024/02/20	0	46.80	0	0.00	46.70	0	1,390	0.00%
2024/02/19	0.4	47.25	0	0.00	47.30	0.4	1,391	0.03%
2024/02/15	0	0.00	10	46.11	46.55	-10	1,390	-0.72%
2024/02/05	0	0.00	3	45.25	45.45	-3	1,458	-0.21%
2024/02/02	1	45.45	4	45.50	45.45	-3	1,474	-0.20%
2024/02/01	0	0.00	10	46.30	46.10	-10	1,469	-0.68%
2024/01/30	1	45.60	0	0.00	45.60	1	1,490	0.07%
2024/01/26	1	46.50	0	0.00	46.20	1	1,496	0.07%
2024/01/25	5	47.54	11	48.30	47.60	-6	1,468	-0.41%
2024/01/24	1	48.35	7.1	48.36	48.35	-6.1	1,421	-0.43%
2024/01/23	2	47.38	26	47.18	47.55	-24	1,389	-1.73%
2024/01/22	0	0.00	3	46.30	46.25	-3	1,370	-0.22%
2024/01/19	0	0.00	36	45.65	45.70	-36	1,393	-2.58%
2024/01/18	1	45.70	27	45.61	45.70	-26	1,390	-1.87%
2024/01/17	6	46.11	1	46.85	45.20	5	1,391	0.36%
2024/01/16	18	45.34	5	45.89	46.65	13	1,365	0.95%
2024/01/15	1	45.40	0	0.00	45.10	1	1,302	0.08%
2024/01/12	0	0.00	6.1	44.74	44.90	-6.1	1,293	-0.47%
2024/01/11	0	0.00	12.6	43.85	44.25	-12.6	1,282	-0.99%
2024/01/10	0.5	43.50	0	0.00	43.25	0.5	1,309	0.04%
2024/01/09	2	43.78	0	0.00	43.55	2	1,316	0.15%
2024/01/04	0	0.00	6	44.00	44.05	-6	1,329	-0.45%
2024/01/02	0	0.00	2	44.30	44.35	-2	1,331	-0.15%
2023/12/29	0	0.00	9	44.46	44.30	-9	1,337	-0.67%
2023/12/27	0	0.00	3	44.55	44.60	-3	1,318	-0.23%
2023/12/26	0	0.00	2	44.30	44.40	-2	1,309	-0.15%
2023/12/25	0	0.00	11	44.04	43.95	-11	1,302	-0.84%
2023/12/21	0.5	44.76	5	44.70	44.45	-4.5	1,294	-0.35%
2023/12/19	1	45.00	0	0.00	44.80	1	1,282	0.08%
2023/12/18	2.2	45.39	0	0.00	44.90	2.2	1,284	0.17%
2023/12/15	0.2	45.85	16.9	45.74	45.25	-16.7	1,294	-1.29%
2023/12/14	0	45.80	3	45.80	45.80	-3	1,290	-0.23%
2023/12/13	0	0.00	1	45.85	45.70	-1	1,290	-0.08%
2023/12/12	1	45.70	0	0.00	45.65	1	1,295	0.08%
2023/12/07	0	0.00	3	46.95	46.45	-3	1,303	-0.23%
2023/12/06	4	46.95	7.1	46.49	46.50	-3.1	1,306	-0.24%
2023/12/05	1	46.80	0	0.00	46.00	1	1,334	0.07%
2023/12/04	0.3	46.55	15	46.62	46.60	-14.7	1,366	-1.08%
2023/12/01	2	46.20	15	46.33	46.05	-13	1,370	-0.95%
2023/11/30	2	46.00	0	0.00	45.55	2	1,364	0.15%
2023/11/29	0	0.00	55	45.78	45.90	-55	1,359	-4.05%
2023/11/27	1	45.65	6	45.55	45.30	-5	1,369	-0.37%
2023/11/24	0	44.45	0	0.00	44.70	0	1,355	0.00%
2023/11/23	2	44.63	8	44.39	44.15	-6	1,357	-0.44%
2023/11/22	3	44.50	0	0.00	44.10	3	1,372	0.22%
2023/11/21	1	44.10	13	44.23	44.30	-12	1,395	-0.86%
2023/11/20	2	44.08	3	44.10	44.00	-1	1,422	-0.07%
2023/11/17	1	43.75	0	0.00	43.65	1	1,436	0.07%
2023/11/16	0	0.00	3	43.50	43.55	-3	1,452	-0.21%
2023/11/15	0.1	42.75	0	0.00	42.50	0.1	1,446	0.01%
2023/11/14	2	42.63	0	0.00	42.30	2	1,456	0.14%
2023/11/13	9	42.25	4	42.30	42.35	5	1,475	0.34%
2023/11/10	4	45.98	13	45.85	45.25	-9	1,433	-0.63%
2023/11/09	1	45.50	2	45.55	45.50	-1	1,466	-0.07%
2023/11/08	1	45.90	11	46.13	46.00	-10	1,665	-0.60%
2023/11/07	2	45.65	5.1	45.65	45.75	-3.1	1,687	-0.18%
2023/11/06	0	0.00	2	45.25	45.25	-2	1,751	-0.11%
2023/11/03	0	0.00	4	45.40	45.25	-4	1,755	-0.23%
2023/10/31	5	45.95	0	0.00	45.65	5	1,865	0.27%
2023/10/30	2	46.98	0	0.00	46.50	2	1,900	0.11%
2023/10/27	12.2	46.80	30	46.87	46.90	-17.8	1,899	-0.94%
2023/10/26	1	46.20	0	0.00	45.65	1	1,929	0.05%
2023/10/25	1	46.15	0	0.00	46.10	1	2,052	0.05%
2023/10/24	1	45.55	20	45.85	45.85	-19	2,138	-0.89%
2023/10/19	0	0.00	1	44.65	45.20	-1	2,659	-0.04%
2023/10/17	1	45.65	0	0.00	45.45	1	3,881	0.03%
2023/10/16	0.7	45.50	0	0.00	45.30	0.7	4,726	0.01%
2023/10/13	1.3	45.70	0	0.00	45.50	1.3	4,890	0.03%
2023/10/05	0.2	45.35	0	0.00	45.20	0.2	5,301	0.00%
2023/10/03	11.2	45.91	0	0.00	45.60	11.2	5,405	0.21%
2023/10/02	0	0.00	15	46.13	46.05	-15	5,507	-0.27%
2023/09/28	10	45.63	1	45.60	45.85	9	5,681	0.16%
2023/09/18	2	46.80	0	0.00	46.90	2	6,234	0.03%
2023/09/14	0.5	46.72	0	0.00	46.60	0.5	6,257	0.01%
2023/09/13	0	0.00	5	46.55	46.50	-5	6,272	-0.08%
2023/09/11	2	46.45	0	0.00	46.20	2	6,319	0.03%
2023/09/08	13	46.23	0.2	46.35	46.25	12.8	6,346	0.20%
2023/09/07	1	51.50	0	0.00	51.50	1	6,345	0.02%
2023/09/06	1	51.30	0	0.00	51.40	1	6,391	0.02%
2023/09/05	1.2	51.47	0	0.00	51.30	1.2	6,460	0.02%
2023/09/04	2	51.10	0	0.00	51.20	2	6,676	0.03%
2023/09/01	1	51.60	8	51.20	51.20	-7	6,906	-0.10%
2023/08/31	1.1	51.21	0	0.00	51.40	1.1	7,055	0.02%
2023/08/30	1	51.30	0	0.00	50.90	1	7,098	0.01%
2023/08/29	1	50.00	0	0.00	50.40	1	7,095	0.01%
2023/08/28	2	49.80	0	0.00	49.70	2	7,113	0.03%
2023/08/25	1	50.20	0	0.00	50.60	1	7,109	0.01%
2023/08/24	2.1	49.95	0	0.00	49.80	2.1	7,096	0.03%
2023/08/23	1	50.10	0	0.00	50.20	1	7,078	0.01%
2023/08/21	0.2	50.90	0	0.00	50.60	0.2	7,071	0.00%
2023/08/17	2	50.75	6.5	50.49	51.00	-4.5	7,098	-0.06%
2023/08/16	4	51.05	0	0.00	50.70	4	7,078	0.06%
2023/08/15	3	52.03	0	0.00	51.80	3	7,067	0.04%
2023/08/14	23.2	52.18	10	52.04	52.00	13.2	7,037	0.19%
2023/08/10	10	57.20	27	57.51	57.50	-17	6,945	-0.24%
2023/08/09	0	0.00	4	59.43	59.30	-4	7,020	-0.06%
2023/08/08	3	59.97	1	59.80	60.00	2	7,103	0.03%
2023/08/07	1	58.90	0	0.00	59.20	1	7,133	0.01%
2023/08/04	0	0.00	1	58.80	58.80	-1	7,128	-0.01%
2023/08/02	8	59.76	0	0.00	59.10	8	7,135	0.11%
2023/08/01	3.1	60.19	2	60.00	59.80	1.1	7,140	0.02%
2023/07/31	24	59.98	0	0.00	59.50	24	7,232	0.33%
2023/07/28	24.2	60.64	1	61.90	60.30	23.2	7,232	0.32%
2023/07/27	26	61.71	0	0.00	61.80	26	7,137	0.36%
2023/07/26	22	62.16	8	62.33	61.80	14	7,080	0.20%
2023/07/25	5	62.50	12.5	63.10	63.40	-7.5	6,969	-0.11%
2023/07/24	7	62.53	1	62.70	61.80	6	6,873	0.09%
2023/07/21	10	63.12	5	62.82	62.40	5	6,799	0.07%
2023/07/20	29	66.36	33.5	64.09	63.30	-4.5	6,578	-0.07%
2023/07/19	9	63.03	216.6	65.12	65.20	-207.6	5,805	-3.58%	大賣/鉅額交易
2023/07/18	2	58.60	1	59.60	59.30	1	5,037	0.02%
2023/07/17	2	58.95	70	58.38	59.20	-68	5,101	-1.33%
2023/07/14	0	0.00	1	56.20	56.10	-1	4,918	-0.02%
2023/07/13	0	0.00	4	55.05	55.00	-4	4,875	-0.08%
2023/07/12	0	0.00	2.2	55.28	55.10	-2.2	4,858	-0.04%
2023/07/11	7.1	55.74	3	55.33	55.40	4.1	4,860	0.08%
2023/07/10	1.4	55.67	1	56.60	55.80	0.4	4,878	0.01%
2023/07/07	25.5	56.79	2	57.10	56.50	23.5	4,817	0.49%
2023/07/06	10	57.43	5	57.54	57.10	5	4,714	0.11%
2023/07/05	15	56.46	39	56.69	56.60	-24	4,533	-0.53%
2023/07/03	0	0.00	11	54.99	55.00	-11	4,378	-0.25%
2023/06/30	4	55.55	9	55.60	55.40	-5	4,329	-0.12%
2023/06/29	9	54.61	20	54.94	55.10	-11	4,285	-0.26%
2023/06/28	4	54.08	3	54.33	54.50	1	4,205	0.02%
2023/06/27	7	54.27	13	54.54	54.70	-6	4,142	-0.14%
2023/06/26	0	0.00	1	53.20	53.10	-1	4,044	-0.02%
2023/06/21	0.1	53.20	0	0.00	53.00	0.1	4,030	0.00%
2023/06/20	2	52.80	2	52.90	52.80	0	4,020	0.00%
2023/06/19	0	0.00	2	53.35	52.80	-2	4,013	-0.05%
2023/06/15	1.2	52.61	0	0.00	52.60	1.2	3,976	0.03%
2023/06/14	5	53.44	0	0.00	53.10	5	3,951	0.13%
2023/06/13	3	53.83	13	54.08	54.10	-10	3,929	-0.25%
2023/06/12	5	54.52	1	54.00	54.00	4	3,891	0.10%
2023/06/09	1.1	55.10	1	55.40	55.50	0.1	3,805	0.00%
2023/06/08	5.2	56.03	8.4	55.63	55.50	-3.1	3,726	-0.08%
2023/06/07	5	54.48	6	54.88	54.90	-1	3,511	-0.03%
2023/06/06	3	52.77	25	53.04	52.70	-22	3,277	-0.67%
2023/06/05	0	0.00	3	51.67	51.90	-3	3,130	-0.10%
2023/06/01	0	0.00	2	51.10	50.80	-2	3,064	-0.07%
2023/05/31	0	0.00	1	50.30	50.30	-1	3,040	-0.03%
2023/05/30	0.1	50.10	2	50.20	50.10	-1.9	3,024	-0.06%
2023/05/29	0	0.00	5.2	50.40	50.30	-5.2	3,013	-0.17%
2023/05/23	1	50.90	18	51.24	51.20	-17	2,968	-0.57%
2023/05/22	2	49.90	3	50.50	50.40	-1	2,941	-0.03%
2023/05/18	5	50.10	0	0.00	50.10	5	2,895	0.17%
2023/05/17	7	50.57	0.1	50.90	50.30	6.9	2,870	0.24%
2023/05/16	1	49.90	0	0.00	50.50	1	2,835	0.04%
2023/05/15	3	48.47	0	0.00	49.05	3	2,725	0.11%
2023/05/12	0	0.00	5	51.27	52.00	-5	2,581	-0.19%
2023/05/11	3	49.25	0	0.00	49.05	3	2,480	0.12%
2023/05/10	1	50.50	0	0.00	51.00	1	2,398	0.04%
2023/05/09	0.2	51.10	3	51.17	51.00	-2.8	2,378	-0.12%
2023/05/08	11.1	52.17	2	52.30	51.60	9.1	2,322	0.39%
2023/05/05	1	52.70	32	52.71	52.40	-31	2,277	-1.36%
2023/05/04	2	51.10	26	52.70	53.00	-24	2,150	-1.12%
2023/05/03	1	51.80	1	51.40	51.30	0	2,072	0.00%
2023/05/02	3	51.20	3	51.50	51.30	0	2,046	0.00%
2023/04/28	4	51.25	0	0.00	50.80	4	2,008	0.20%
2023/04/27	0	0.00	2	51.65	51.30	-2	1,943	-0.10%
2023/04/26	3	51.17	8	51.75	52.10	-5	1,860	-0.27%
2023/04/25	2	51.75	1	51.70	51.20	1	1,751	0.06%
2023/04/24	11	51.46	33	52.09	52.00	-22	1,649	-1.33%
2023/04/21	2	49.63	11	49.22	49.05	-9	1,492	-0.60%
2023/04/20	3.2	51.22	56	52.85	50.10	-52.8	1,408	-3.75%
2023/04/19	2	50.30	67	49.96	50.40	-65	1,181	-5.50%
2023/04/18	0	0.00	1	48.25	48.05	-1	1,054	-0.09%
2023/04/17	2	48.00	0	0.00	48.25	2	1,035	0.19%
2023/04/14	3	47.98	5	48.06	48.00	-2	1,014	-0.20%
2023/04/13	3	47.83	17	48.33	48.30	-14	993	-1.41%
2023/04/12	2	46.68	0	0.00	46.70	2	933	0.21%
2023/04/07	3	47.27	0	0.00	47.35	3	1,014	0.30%
2023/04/06	0	0.00	3	46.45	46.55	-3	1,157	-0.26%
2023/03/28	1.1	45.71	2	45.70	45.55	-0.9	1,143	-0.08%
2023/03/27	0.1	46.20	0	0.00	46.00	0.1	1,178	0.01%
2023/03/24	3	46.20	0	0.00	46.25	3	1,183	0.25%
2023/03/23	0	0.00	1	45.75	45.75	-1	1,184	-0.08%
2023/03/21	3	45.15	0	0.00	45.00	3	1,237	0.24%
2023/03/17	2	44.60	0	0.00	44.40	2	1,253	0.16%
2023/03/16	0	0.00	4	44.93	44.50	-4	1,274	-0.31%
2023/03/15	2	46.03	0	0.00	45.85	2	1,337	0.15%
2023/03/14	9	46.22	0	0.00	46.05	9	1,350	0.67%
2023/03/13	0	0.00	1	45.70	46.50	-1	1,354	-0.07%
2023/03/10	2	47.30	1	46.95	46.95	1	1,354	0.07%
2023/03/09	7	47.46	0	0.00	47.55	7	1,368	0.51%
2023/03/08	1	48.25	0	0.00	47.50	1	1,372	0.07%
2023/03/07	0	0.00	1	48.20	47.70	-1	1,358	-0.07%
2023/03/06	1.3	48.31	1	48.10	48.10	0.3	1,352	0.02%
2023/03/03	0	0.00	4.1	48.15	48.05	-4.1	1,346	-0.31%
2023/03/02	0	48.05	0	0.00	47.80	0	1,343	0.00%
2023/02/24	0	0.00	2	47.30	47.30	-2	1,361	-0.15%
2023/02/23	1.1	47.32	0	0.00	47.75	1.1	1,362	0.08%
2023/02/21	2	47.68	0	0.00	47.50	2	1,362	0.15%
2023/02/20	1	47.40	0	0.00	47.25	1	1,363	0.07%
2023/02/17	1	47.50	5	47.81	47.60	-4	1,352	-0.30%
2023/02/15	0	0.00	0.1	47.85	47.60	-0.1	1,413	0.00%
2023/02/13	0.1	48.20	0	0.00	48.45	0.1	1,410	0.00%
2023/02/10	0	0.00	7	48.40	47.90	-7	1,407	-0.50%
2023/02/09	0	0.00	14	47.90	47.90	-14	1,395	-1.00%
2023/02/08	4.9	48.68	5	48.70	48.55	-0.1	1,387	0.00%
2023/02/03	2	48.50	0	0.00	48.40	2	1,363	0.15%
2023/02/02	5	47.53	1	47.65	47.85	4	1,345	0.30%
2023/01/31	0.2	47.20	5	46.90	47.20	-4.8	1,334	-0.36%
2023/01/30	0	0.00	5.9	46.28	46.05	-5.9	1,329	-0.45%
2023/01/12	1	45.30	0	0.00	45.30	1	1,336	0.07%
2023/01/09	0	0.00	4	46.34	46.30	-4	1,342	-0.30%
2023/01/05	0	0.00	3	46.93	46.60	-3	1,347	-0.22%
2023/01/04	0	0.00	1	46.75	46.90	-1	1,349	-0.07%
2022/12/27	5	48.40	3	49.02	48.80	2	1,332	0.15%
2022/12/26	4	49.10	17.1	50.03	49.80	-13.1	1,264	-1.04%
2022/12/23	4.7	46.76	0	0.00	46.35	4.7	1,118	0.42%
2022/12/22	0	0.00	16	46.05	46.05	-16	1,116	-1.43%
2022/12/20	0	0.00	1	48.40	46.15	-1	1,127	-0.09%
2022/12/19	2	48.63	0	0.00	48.40	2	1,135	0.18%
2022/12/14	0	0.00	1	48.60	47.75	-1	1,117	-0.09%
2022/12/13	1	48.30	0	0.00	48.30	1	1,100	0.09%
2022/12/09	0	0.00	1	46.75	46.85	-1	1,050	-0.10%
2022/12/08	0	0.00	2	46.98	47.20	-2	1,046	-0.19%
2022/12/07	9	47.15	5	46.76	47.35	4	1,031	0.39%
2022/12/06	0	0.00	1	45.70	45.00	-1	958	-0.10%
2022/12/05	2	46.25	0	0.00	46.25	2	962	0.21%
2022/11/30	2	43.90	2	44.40	44.45	0	1,048	0.00%
2022/11/25	0	0.00	15	43.88	43.65	-15	1,101	-1.36%
2022/11/24	0.2	43.80	0	0.00	43.95	0.2	1,159	0.02%
2022/11/21	0	0.00	2	44.25	44.15	-2	1,186	-0.17%
2022/11/18	1	43.35	8	43.66	43.45	-7	1,195	-0.59%
2022/11/16	4.1	43.27	3	42.87	42.90	1.1	1,203	0.09%
2022/11/11	2	43.75	0	0.00	43.50	2	1,197	0.17%
2022/11/09	0	0.00	1	45.00	44.95	-1	1,161	-0.09%
2022/11/03	0	0.00	0.4	44.30	44.15	-0.4	1,195	-0.04%
2022/10/27	1	43.50	0	0.00	43.70	1	1,209	0.08%
2022/10/26	8	42.95	0	0.00	43.05	8	1,213	0.66%
2022/10/21	0.7	45.00	0	0.00	44.40	0.7	1,223	0.06%
2022/10/19	4	45.40	0	0.00	45.35	4	1,239	0.32%
2022/10/18	0.9	45.85	0	0.00	46.25	0.9	1,270	0.07%
2022/10/17	1	44.70	0	0.00	45.70	1	1,270	0.08%
2022/10/14	0.3	45.75	0	0.00	45.75	0.3	1,269	0.02%
2022/10/06	0.1	47.00	0	0.00	47.00	0.1	1,255	0.01%
2022/09/29	1	45.85	0	0.00	45.60	1	1,239	0.08%
2022/09/27	0.9	45.80	0	0.00	47.10	0.9	1,226	0.07%
2022/09/26	15	46.36	0	0.00	46.40	15	1,230	1.22%
2022/09/23	3	48.52	1	48.40	48.35	2	1,226	0.16%
2022/09/22	0	0.00	1	48.60	49.40	-1	1,249	-0.08%
2022/09/19	1	50.20	1	50.10	50.10	0	1,276	0.00%
2022/09/13	4	52.20	0	0.00	51.90	4	1,290	0.31%
2022/09/12	2	51.65	2	52.00	51.90	0	1,305	0.00%
2022/09/08	3	51.70	1	52.40	52.20	2	1,287	0.16%
2022/09/07	1	60.60	0	0.00	60.60	1	1,246	0.08%
2022/09/06	6	61.63	9.6	60.71	60.80	-3.6	1,199	-0.30%
2022/09/05	1	62.20	12	62.60	62.20	-11	1,181	-0.93%
2022/09/02	1	63.00	23	62.99	62.80	-22	1,166	-1.89%
2022/09/01	0	0.00	16.4	62.81	62.60	-16.4	1,157	-1.42%
2022/08/31	1.2	63.23	9	63.36	62.90	-7.8	1,144	-0.68%
2022/08/30	2	62.90	46	62.80	62.80	-44	1,088	-4.04%
2022/08/29	0	0.00	10	62.27	62.00	-10	1,066	-0.94%
2022/08/26	2	61.70	24	62.11	61.70	-22	1,042	-2.11%
2022/08/25	0	0.00	9	62.10	61.70	-9	1,038	-0.87%
2022/08/24	0.2	61.90	13	61.84	61.90	-12.8	1,032	-1.24%
2022/08/22	1.3	61.70	9	61.80	61.50	-7.8	1,017	-0.76%
2022/08/19	0	0.00	39	60.99	61.10	-39	1,003	-3.89%
2022/08/18	0	0.00	9	60.60	60.50	-9	991	-0.91%
2022/08/16	2	60.75	3	60.70	60.60	-1	983	-0.10%
2022/08/11	1	58.50	1	58.50	58.90	0	949	0.00%
2022/08/10	0	0.00	1	58.30	58.10	-1	944	-0.11%
2022/08/09	0	0.00	8	58.00	58.00	-8	937	-0.85%
2022/08/05	1	57.50	0	0.00	57.60	1	956	0.10%
2022/08/04	0.1	57.30	0	0.00	57.00	0.1	973	0.01%
2022/07/29	9	58.53	0	0.00	58.60	9	986	0.91%
2022/07/27	16	59.15	0	0.00	58.90	16	985	1.62%
2022/07/26	0.1	59.30	6	59.45	59.50	-5.9	982	-0.60%
2022/07/25	6	60.13	1	59.90	59.60	5	973	0.51%
2022/07/22	1	58.20	0	0.00	57.90	1	938	0.11%
2022/07/20	1	57.70	0	0.00	57.80	1	973	0.10%
2022/07/13	1	57.50	1	57.30	57.20	0	1,170	0.00%
2022/07/12	2.1	57.31	5	57.70	57.10	-2.9	1,343	-0.22%
2022/07/11	0	0.00	2	58.00	58.30	-2	1,347	-0.15%
2022/07/06	0	0.00	1	57.70	57.20	-1	1,360	-0.07%
2022/07/05	4.1	57.68	0	0.00	58.10	4.1	1,361	0.30%
2022/07/04	0	0.00	1.3	57.52	57.40	-1.3	1,359	-0.10%
2022/07/01	1	59.00	1	58.20	58.10	0	1,361	0.00%
2022/06/30	6	60.73	1	62.20	60.20	5	1,344	0.37%
2022/06/29	5	62.00	13	62.04	62.00	-8	1,318	-0.61%
2022/06/27	0	0.00	1	61.40	60.80	-1	1,298	-0.08%
2022/06/24	1	60.50	6	60.30	60.50	-5	1,306	-0.38%
2022/06/23	2	58.50	1	59.20	58.50	1	1,288	0.08%
2022/06/20	1	58.60	1	59.70	58.60	0	1,380	0.00%
2022/06/17	3	59.00	0	0.00	59.00	3	1,356	0.22%
2022/06/16	0	0.00	15	60.10	59.50	-15	1,367	-1.10%
2022/06/15	5	59.06	0	0.00	59.00	5	1,367	0.37%
2022/06/14	1	58.60	0	0.00	59.10	1	1,368	0.07%
2022/06/13	2	60.50	0	0.00	60.00	2	1,352	0.15%
2022/06/10	0	0.00	13	61.08	60.80	-13	1,343	-0.97%
2022/06/09	0	0.00	17	60.80	60.50	-17	1,336	-1.27%
2022/06/08	0	0.00	5	60.30	60.10	-5	1,330	-0.38%
2022/05/27	0	0.00	1	58.80	58.80	-1	1,357	-0.07%
2022/05/25	0.9	58.50	0	0.00	58.50	0.9	1,367	0.07%
2022/05/20	0	0.00	0.2	59.00	58.90	-0.2	1,397	-0.01%
2022/05/13	26	57.98	0	0.00	58.60	26	1,450	1.79%
2022/05/12	30	58.93	0	0.00	58.30	30	1,433	2.09%
2022/05/10	10	59.80	0	0.00	60.30	10	1,420	0.70%
2022/05/09	2	59.70	0	0.00	59.60	2	1,425	0.14%
2022/05/06	0	0.00	1	61.10	61.00	-1	1,425	-0.07%
2022/05/05	1	61.90	0	0.00	61.70	1	1,442	0.07%
2022/05/04	1	62.80	0	0.00	62.10	1	1,430	0.07%
2022/04/26	3	62.90	25	63.90	63.40	-22	1,409	-1.56%
2022/04/25	3	64.50	4	63.80	63.60	-1	1,392	-0.07%
2022/04/22	1	66.30	3	66.30	65.70	-2	1,352	-0.15%
2022/04/21	2	66.05	40	66.11	66.20	-38	1,327	-2.86%
2022/04/20	3	64.17	1	64.80	64.80	2	1,270	0.16%
2022/04/19	0	0.00	3	64.60	64.40	-3	1,257	-0.24%
2022/04/18	8	65.90	52	66.68	65.80	-44	1,217	-3.61%
2022/04/15	1	63.00	46	63.24	63.20	-45	1,043	-4.31%
2022/04/14	3	63.10	12	62.89	62.90	-9	1,040	-0.86%
2022/04/13	1	62.20	10	62.51	62.20	-9	1,037	-0.87%
2022/04/12	0.1	62.40	0	0.00	62.30	0.1	1,042	0.01%
2022/04/11	2	63.10	9	63.50	62.60	-7	1,037	-0.67%
2022/04/08	1.2	62.58	24	62.75	63.00	-22.8	1,035	-2.20%
2022/04/07	5	62.40	9	63.40	62.30	-4	1,033	-0.39%
2022/04/06	0	0.00	53	63.00	63.40	-53	1,029	-5.15%
2022/04/01	0	0.00	35	62.60	62.40	-35	1,021	-3.43%
2022/03/31	0	0.00	11	62.58	62.60	-11	1,019	-1.08%
2022/03/30	1	62.90	9	63.70	62.80	-8	1,045	-0.77%
2022/03/29	0	0.00	9	62.90	63.50	-9	1,053	-0.85%
2022/03/28	0	0.00	9	62.20	62.80	-9	1,038	-0.87%
2022/03/25	7	62.81	9	63.20	62.40	-2	1,028	-0.19%
2022/03/24	2	62.40	14	62.22	62.70	-12	1,018	-1.18%
2022/03/23	0.2	61.70	41	61.97	62.20	-40.8	997	-4.09%
2022/03/22	0	0.00	9	60.00	60.50	-9	934	-0.96%
2022/03/21	0	0.00	9	60.10	60.40	-9	939	-0.96%
2022/03/18	1	59.20	9	59.20	59.00	-8	942	-0.85%
2022/03/17	0	0.00	9	58.40	58.70	-9	939	-0.96%
2022/03/15	0	0.00	9	58.50	57.80	-9	943	-0.95%
2022/03/14	0	0.00	9	58.90	58.50	-9	953	-0.94%
2022/03/11	0	0.00	9	57.80	58.10	-9	958	-0.94%
2022/03/10	0	0.00	11	57.80	58.10	-11	963	-1.14%
2022/03/09	0	0.00	10	56.46	57.00	-10	967	-1.03%
2022/03/08	2	57.00	0	0.00	55.70	2	983	0.20%
2022/03/07	0.6	57.40	9	57.30	57.10	-8.4	977	-0.86%
2022/03/04	0	0.00	9	59.30	59.10	-9	968	-0.93%
2022/03/03	0	0.00	9	59.70	59.60	-9	987	-0.91%
2022/03/02	5	59.46	10	59.36	59.30	-5	1,003	-0.50%
2022/03/01	0	0.00	9	59.00	59.30	-9	1,004	-0.90%
2022/02/25	0	0.00	9	58.86	58.80	-9	1,000	-0.90%
2022/02/24	1	59.30	9	59.70	58.70	-8	1,008	-0.79%
2022/02/23	0	0.00	10	60.19	60.10	-10	1,005	-0.99%
2022/02/22	1	60.60	9	59.80	60.00	-8	1,019	-0.78%
2022/02/21	0	0.00	11	61.48	61.30	-11	1,012	-1.09%
2022/02/18	0	0.00	11	60.30	60.40	-11	991	-1.11%
2022/02/17	1	60.20	9	60.49	60.60	-8	999	-0.80%
2022/02/16	1	61.10	12	60.63	61.00	-11	1,031	-1.07%
2022/02/15	2	60.50	10.6	60.71	60.10	-8.6	1,058	-0.82%
2022/02/14	0	0.00	9	59.80	60.20	-9	1,074	-0.84%
2022/02/11	0	0.00	1	61.20	60.60	-1	1,082	-0.09%
2022/02/10	0	0.00	9	60.90	61.10	-9	1,107	-0.81%
2022/02/09	4	61.08	17	60.99	61.10	-13	1,117	-1.16%
2022/02/08	0	0.00	9	59.97	60.80	-9	1,139	-0.79%
2022/02/07	0	0.00	10	58.94	59.70	-10	1,149	-0.87%
2022/01/26	5	57.60	10	57.31	57.60	-5	1,176	-0.42%
2022/01/25	1	57.10	9	57.10	57.10	-8	1,224	-0.65%
2022/01/24	1	56.50	9	57.10	57.00	-8	1,278	-0.63%
2022/01/21	3	57.57	0	0.00	58.00	3	1,432	0.21%
2022/01/20	0	0.00	9	58.10	58.10	-9	1,431	-0.63%
2022/01/19	0	0.00	9	58.80	58.50	-9	1,436	-0.63%
2022/01/18	0	0.00	9	59.54	59.10	-9	1,437	-0.63%
2022/01/17	0	0.00	9	59.30	59.30	-9	1,442	-0.62%
2022/01/14	0	0.00	9	58.30	58.40	-9	1,445	-0.62%
2022/01/13	0	0.00	9	59.10	59.10	-9	1,448	-0.62%
2022/01/12	2.4	58.67	9	58.50	58.70	-6.6	1,462	-0.45%
2022/01/11	2	59.30	13	59.37	59.10	-11	1,459	-0.75%
2022/01/10	2	59.45	9	59.20	59.50	-7	1,476	-0.47%
2022/01/07	0	0.00	9	59.66	59.50	-9	1,501	-0.60%
2022/01/06	1	60.30	9	59.90	60.00	-8	1,499	-0.53%
2022/01/05	3	60.07	9	60.20	59.90	-6	1,506	-0.40%
2022/01/04	1	60.40	10	60.28	60.10	-9	1,502	-0.60%
2022/01/03	0	0.00	9	60.30	60.20	-9	1,502	-0.60%
2021/12/29	2.1	60.62	0	0.00	60.40	2.1	1,519	0.14%
2021/12/27	0.2	61.50	1	61.00	60.90	-0.8	1,551	-0.05%
2021/12/24	2	61.05	0	0.00	61.00	2	1,546	0.13%
2021/12/23	1	62.40	12	62.60	62.60	-11	1,519	-0.72%
2021/12/22	0	0.00	5	61.88	61.80	-5	1,497	-0.33%
2021/12/17	1	61.20	0	0.00	60.50	1	1,503	0.07%
2021/12/16	0.6	61.96	1	61.20	61.20	-0.4	1,507	-0.03%
2021/12/15	1.2	61.44	0	0.00	61.60	1.2	1,508	0.08%
2021/12/14	0	0.00	4	61.30	61.30	-4	1,524	-0.26%
2021/12/13	4	62.00	0	0.00	61.90	4	1,528	0.26%
2021/12/08	2	61.80	2	61.95	61.80	0	1,633	0.00%
2021/12/07	2	61.50	3	61.50	61.70	-1	1,654	-0.06%
2021/12/06	1	62.30	0	0.00	62.10	1	1,678	0.06%
2021/12/03	2	61.85	2	61.75	62.10	0	1,721	0.00%
2021/12/02	1	61.70	1	62.60	61.70	0	1,766	0.00%
2021/12/01	0	0.00	1	61.50	61.10	-1	1,793	-0.06%
2021/11/30	1	61.00	2	62.50	62.50	-1	1,883	-0.05%
2021/11/29	4	61.10	3	61.10	61.10	1	1,903	0.05%
2021/11/26	0	0.00	4	62.15	62.30	-4	1,916	-0.21%
2021/11/25	1	61.90	0	0.00	62.00	1	1,910	0.05%
2021/11/24	2	61.95	0	0.00	62.20	2	1,921	0.10%
2021/11/23	1	61.60	1	62.40	61.70	0	1,938	0.00%
2021/11/22	2	62.40	1	62.20	62.30	1	1,931	0.05%
2021/11/19	1	62.70	2	63.65	62.30	-1	1,924	-0.05%
2021/11/18	4	63.43	14	63.30	63.50	-10	1,917	-0.52%
2021/11/17	0	0.00	0.2	62.60	62.60	-0.2	1,913	-0.01%
2021/11/16	1	63.10	0	0.00	62.70	1	1,923	0.05%
2021/11/15	1	62.00	1	62.00	62.60	0	1,931	0.00%
2021/11/12	5	63.06	5	63.06	62.80	0	1,901	0.00%
2021/11/11	0	0.00	2	64.20	64.20	-2	1,889	-0.11%
2021/11/09	1	64.50	1	64.50	64.20	0	1,971	0.00%
2021/11/05	0	0.00	0.1	65.60	65.40	-0.1	1,983	0.00%
2021/11/03	10	66.60	0	0.00	66.60	10	1,983	0.50%
2021/11/02	0.2	65.50	1	65.60	65.50	-0.8	1,956	-0.04%
2021/11/01	2	65.05	4	65.13	65.30	-2	1,930	-0.10%
2021/10/29	4.2	67.64	4	66.85	66.50	0.2	1,919	0.01%
2021/10/26	3	59.40	0	0.00	59.30	3	1,907	0.16%
2021/10/22	0	0.00	0.4	59.00	58.60	-0.4	1,967	-0.02%
2021/10/21	0.4	59.50	0	0.00	59.00	0.4	1,980	0.02%
2021/10/20	1.2	60.00	0	0.00	59.40	1.2	1,992	0.06%
2021/10/19	0.7	60.60	2	60.60	60.60	-1.3	1,985	-0.07%
2021/10/15	1	58.50	0	0.00	59.40	1	1,994	0.05%
2021/10/14	0.2	60.10	4	57.20	59.80	-3.8	2,034	-0.18%
2021/10/13	20	55.76	1	56.30	55.70	19	2,034	0.93%
2021/10/12	2	56.10	0	0.00	55.80	2	2,032	0.10%
2021/10/08	0	0.00	1	57.30	57.00	-1	2,063	-0.05%
2021/10/07	2	57.15	2	57.20	57.30	0	2,085	0.00%
2021/10/06	1	56.60	0	0.00	56.60	1	2,101	0.05%
2021/10/05	1	55.80	5	56.24	57.70	-4	2,115	-0.19%
2021/10/04	11	57.90	2	59.35	57.20	9	2,120	0.42%
2021/10/01	3	60.03	0	0.00	59.40	3	2,110	0.14%
2021/09/30	2	60.75	1	60.90	60.90	1	2,098	0.05%
2021/09/23	0	0.00	70	61.77	61.80	-70	2,166	-3.23%
2021/09/22	1	61.00	0	0.00	61.10	1	2,179	0.05%
2021/09/17	1	62.40	0	0.00	62.20	1	2,179	0.05%
2021/09/16	4	62.95	0	0.00	62.50	4	2,184	0.18%
2021/09/14	45	64.46	0	0.00	64.30	45	2,165	2.08%
2021/09/13	32	64.72	2	64.70	64.80	30	2,168	1.38%
2021/09/10	0	0.00	14	71.54	71.60	-14	2,159	-0.65%
2021/09/09	2	71.25	1	71.40	71.10	1	2,118	0.05%
2021/09/08	1	71.70	6	72.90	71.70	-5	2,105	-0.24%
2021/09/07	1	73.00	20	72.07	73.00	-19	2,105	-0.90%
2021/09/06	1	71.10	14	72.26	71.10	-13	2,104	-0.62%
2021/09/03	0	0.00	10	73.02	73.00	-10	2,136	-0.47%
2021/09/02	4	72.50	259	72.65	72.50	-255	2,150	-11.86%	大賣/鉅額交易
2021/09/01	1	71.50	13	71.09	71.50	-12	2,102	-0.57%
2021/08/31	1	71.00	10	71.14	71.00	-9	2,162	-0.42%
2021/08/30	1	70.40	11	70.37	70.40	-10	2,211	-0.45%
2021/08/27	3	70.13	10	70.36	69.80	-7	2,328	-0.30%
2021/08/26	1	69.90	9	69.00	70.00	-8	2,569	-0.31%
2021/08/25	1	68.50	10	69.06	69.00	-9	2,724	-0.33%
2021/08/24	0	0.00	9	68.32	68.00	-9	2,740	-0.33%
2021/08/23	0	0.00	9	67.90	68.00	-9	2,785	-0.32%
2021/08/20	0	0.00	9	67.50	67.30	-9	2,841	-0.32%
2021/08/19	0	0.00	4	68.78	67.50	-4	2,879	-0.14%
2021/08/18	1	69.00	1	68.00	69.00	0	2,896	0.00%
2021/08/17	3	68.37	1	68.90	68.00	2	2,964	0.07%
2021/08/16	1	68.90	1	70.10	68.90	0	3,071	0.00%
2021/08/13	2	69.95	10	70.33	69.40	-8	3,210	-0.25%
2021/08/10	0	0.00	9.2	69.32	69.30	-9.2	3,262	-0.28%
2021/08/09	0	0.00	9	71.40	70.60	-9	3,322	-0.27%
2021/08/06	24.4	70.78	12.3	71.17	70.90	12.2	3,325	0.37%
2021/08/05	0	0.00	9	71.10	70.50	-9	3,412	-0.26%
2021/08/04	0	0.00	9	71.38	71.30	-9	3,534	-0.25%
2021/08/03	0	0.00	10	71.08	70.90	-10	3,530	-0.28%
2021/08/02	0	0.00	16	71.68	71.70	-16	3,501	-0.46%
2021/07/30	7.5	70.36	14	70.45	70.20	-6.5	3,434	-0.19%
2021/07/29	0	0.00	14	69.43	70.20	-14	3,366	-0.42%
2021/07/28	0	0.00	7	68.16	67.90	-7	3,334	-0.21%
2021/07/27	0	0.00	9	68.60	68.60	-9	3,358	-0.27%
2021/07/26	0	0.00	11	68.80	69.20	-11	3,370	-0.33%
2021/07/23	0	0.00	9	68.00	68.00	-9	3,370	-0.27%
2021/07/22	1	68.00	9	68.00	68.20	-8	3,386	-0.24%
2021/07/21	2	68.35	1	67.70	67.80	1	3,397	0.03%
2021/07/20	1	69.80	11	69.29	69.10	-10	3,385	-0.30%
2021/07/19	0	0.00	12	69.07	69.40	-12	3,345	-0.36%
2021/07/16	2	68.75	9	68.67	68.50	-7	3,372	-0.21%
2021/07/15	4	68.95	1	68.50	68.90	3	3,405	0.09%
2021/07/14	14	67.09	1	67.90	67.30	13	3,396	0.38%
2021/07/13	2	67.30	51	66.94	66.60	-49	3,398	-1.44%
2021/07/12	2	66.85	0	0.00	66.60	2	3,405	0.06%
2021/07/09	4	67.28	4	67.27	67.20	0	3,407	0.00%
2021/07/08	4	68.03	0	0.00	67.80	4	3,449	0.12%
2021/07/07	5	68.86	4	68.10	68.00	1	3,507	0.03%
2021/07/06	0	68.60	0	0.00	68.50	0	3,619	0.00%
2021/07/02	5	68.32	0	0.00	68.20	5	3,644	0.14%
2021/06/30	3	69.37	5	69.54	69.80	-2	3,669	-0.06%
2021/06/29	9	68.44	0	0.00	68.40	9	3,684	0.24%
2021/06/28	7	68.60	6.2	68.61	68.70	0.8	3,719	0.02%
2021/06/25	12	68.60	5	69.20	68.60	7	3,892	0.18%
2021/06/23	1	68.70	6	68.88	68.70	-5	3,913	-0.13%
2021/06/22	1	69.30	0	0.00	68.70	1	3,920	0.03%
2021/06/21	6	69.40	2	69.50	68.80	4	3,946	0.10%
2021/06/18	1	70.70	3	70.30	70.50	-2	3,920	-0.05%
2021/06/17	1	69.70	0	0.00	70.00	1	3,925	0.03%
2021/06/16	0	0.00	3	70.33	70.10	-3	3,921	-0.08%
2021/06/15	2	70.90	1	71.40	70.60	1	3,925	0.03%
2021/06/11	17	71.51	3	72.33	71.20	14	3,909	0.36%
2021/06/10	2	72.80	7	72.74	72.90	-5	3,849	-0.13%
2021/06/09	11	72.38	2	72.98	72.20	9	3,801	0.24%
2021/06/08	1	72.80	10	72.59	72.80	-9	3,766	-0.24%
2021/06/07	5	72.02	1	71.90	71.90	4	3,702	0.11%
2021/06/04	2	71.65	3	71.67	71.50	-1	3,661	-0.03%
2021/06/03	4	72.00	18	71.96	72.30	-14	3,561	-0.39%
2021/06/02	3	70.13	28.2	69.59	70.50	-25.2	3,363	-0.75%
2021/06/01	0	0.00	1	67.90	67.90	-1	3,305	-0.03%
2021/05/31	0	0.00	1	68.80	67.70	-1	3,309	-0.03%
2021/05/28	1	68.90	2	69.20	68.90	-1	3,293	-0.03%
2021/05/27	2	69.30	8	68.35	69.30	-6	3,257	-0.18%
2021/05/26	2	68.20	1	67.60	67.90	1	3,227	0.03%
2021/05/25	13	67.65	2	67.90	67.60	11	3,215	0.34%
2021/05/24	8	69.96	7	69.44	69.40	1	3,149	0.03%
2021/05/21	1	70.00	10	68.17	70.00	-9	3,067	-0.29%
2021/05/20	2	67.20	3	66.70	66.30	-1	2,964	-0.03%
2021/05/19	6	66.88	3.1	67.07	66.30	2.9	2,942	0.10%
2021/05/18	2	65.90	8	66.19	66.70	-6	2,892	-0.21%
2021/05/17	13	66.16	10	66.60	65.80	3	2,854	0.11%
2021/05/14	2	65.60	1	65.80	65.20	1	2,782	0.04%
2021/05/13	8	66.49	3	67.53	64.70	5	2,752	0.18%
2021/05/12	12	66.83	12	67.48	66.30	0	2,655	0.00%
2021/05/11	2	62.75	0	0.00	62.80	2	2,507	0.08%
2021/05/06	1	61.80	0	0.00	61.80	1	2,484	0.04%
2021/05/05	1	63.29	0	0.00	62.50	1	2,473	0.04%
2021/05/04	0	0.00	1	64.10	63.00	-1	2,469	-0.04%
2021/05/03	2	65.00	1.2	67.14	65.00	0.8	2,461	0.03%
2021/04/29	3	67.60	0	0.00	66.90	3	2,474	0.12%
2021/04/28	4	67.38	1	66.90	67.00	3	2,486	0.12%
2021/04/27	11	67.44	0	67.60	67.70	11	2,511	0.44%
2021/04/26	1	67.00	4	67.10	66.90	-3	2,499	-0.12%
2021/04/23	2	66.90	0	0.00	67.10	2	2,497	0.08%
2021/04/22	0	0.00	1	68.30	67.30	-1	2,517	-0.04%
2021/04/20	1	69.90	1	70.20	69.60	0	2,479	0.00%
2021/04/19	5	69.50	1	69.50	69.50	4	2,484	0.16%
2021/04/16	1	69.60	0	0.00	69.40	1	2,488	0.04%
2021/04/14	0	0.00	3	68.70	68.70	-3	2,503	-0.12%
2021/04/13	2	71.40	3	70.03	69.30	-1	2,498	-0.04%
2021/04/12	13	69.95	0	0.00	70.50	13	2,447	0.53%
2021/04/09	1	68.70	1	69.00	68.50	0	2,364	0.00%
2021/04/07	0	67.40	4	67.50	67.80	-4	2,339	-0.17%
2021/04/06	1	67.60	0	0.00	67.20	1	2,337	0.04%
2021/03/31	3	68.90	1	69.80	68.40	2	2,354	0.08%
2021/03/30	12	70.90	6	70.90	69.60	6	2,324	0.26%
2021/03/29	11	68.35	0	0.00	68.80	11	2,177	0.51%
2021/03/25	0	0.00	2	69.60	68.10	-2	2,349	-0.09%
2021/03/24	5	69.14	4	69.45	69.20	1	2,399	0.04%
2021/03/23	3	68.87	2	68.55	68.00	1	2,398	0.04%
2021/03/18	0	0.00	0.1	68.90	68.80	-0.1	2,661	0.00%
2021/03/16	2.8	68.01	3	68.17	67.90	-0.2	2,643	-0.01%
2021/03/15	1	67.80	0	0.00	67.60	1	2,651	0.04%
2021/03/12	10	68.00	0	0.00	67.80	10	2,683	0.37%
2021/03/11	20	68.30	4	68.40	68.30	16	2,683	0.60%
2021/03/10	0	0.00	5.1	69.20	68.70	-5.1	2,677	-0.19%
2021/03/08	0	0.00	3	69.67	68.00	-3	2,651	-0.11%
2021/03/05	4	69.45	13	69.62	69.60	-9	2,625	-0.34%
2021/03/04	1	67.40	1	67.20	67.40	0	2,552	0.00%
2021/03/03	6	67.17	3	67.13	66.60	3	2,542	0.12%
2021/02/26	1	65.90	0	0.00	67.30	1	2,531	0.04%
2021/02/25	3	66.83	0	0.00	66.40	3	2,645	0.11%
2021/02/22	5	67.56	0	0.00	67.80	5	2,606	0.19%
2021/02/19	0	0.00	3	65.50	65.50	-3	2,577	-0.12%
2021/02/18	0	0.00	2	63.90	64.10	-2	2,572	-0.08%
2021/02/17	1	61.00	0	0.00	61.60	1	2,578	0.04%
2021/02/05	0	0.00	2	61.90	61.60	-2	2,731	-0.07%
2021/02/03	1	62.00	1	61.90	61.90	0	2,748	0.00%
2021/02/02	0.8	60.60	0	0.00	60.50	0.8	2,776	0.03%
2021/01/29	0	0.00	5	60.10	60.10	-5	2,800	-0.18%
2021/01/27	1.7	61.46	4	61.70	61.70	-2.3	2,837	-0.08%
2021/01/26	0	0.00	2	62.40	61.80	-2	2,843	-0.07%
2021/01/25	1	62.80	10	63.15	63.20	-9	2,854	-0.32%
2021/01/22	11	59.59	2	59.70	59.50	9	2,833	0.32%
2021/01/21	11	62.18	0	0.00	60.40	11	2,807	0.39%
2021/01/20	4	62.70	2	63.60	61.90	2	2,806	0.07%
2021/01/15	6	64.53	0	0.00	64.50	6	2,791	0.21%
2021/01/14	7	65.44	0	0.00	65.70	7	2,763	0.25%
2021/01/13	1	65.90	0	0.00	65.60	1	2,757	0.04%
2021/01/12	1	66.70	6.3	66.51	66.50	-5.3	2,734	-0.19%
2021/01/07	4	70.00	5	70.26	70.00	-1	2,697	-0.04%
2021/01/06	2	69.35	7	69.44	69.20	-5	2,705	-0.18%
2021/01/05	1	68.50	3	69.00	68.60	-2	2,685	-0.07%
2020/12/31	0	0.00	1	69.20	69.30	-1	2,673	-0.04%
2020/12/29	1	68.50	2	68.70	68.50	-1	2,675	-0.04%
2020/12/28	8	68.89	0	0.00	68.80	8	2,706	0.30%
2020/12/25	2	71.10	1	70.20	69.10	1	2,697	0.04%
2020/12/23	1	70.00	0	0.00	69.20	1	2,695	0.04%
2020/12/22	0	0.00	14	71.96	69.10	-14	2,812	-0.50%
2020/12/21	5	72.96	7	73.33	73.60	-2	2,816	-0.07%
2020/12/18	0	0.00	4	71.85	72.20	-4	2,733	-0.15%
2020/12/17	1	70.60	3	70.50	70.40	-2	2,781	-0.07%
2020/12/16	2	70.50	2	70.30	70.30	0	2,804	0.00%
2020/12/15	2	68.60	0	68.90	68.60	2	2,823	0.07%
2020/12/14	10	69.90	8	69.13	69.70	2	2,821	0.07%
2020/12/11	1	65.00	0.1	65.00	66.40	0.9	2,751	0.03%
2020/12/10	1	65.70	1	65.60	65.30	0	2,785	0.00%
2020/12/08	0	0.00	0.2	65.60	66.80	-0.2	3,115	-0.01%
2020/12/07	1	65.00	0	0.00	65.00	1	3,206	0.03%
2020/12/04	1	65.40	0	0.00	65.50	1	3,541	0.03%
2020/12/03	1	66.40	0	0.00	66.10	1	3,898	0.03%
2020/12/02	2	66.40	2	67.70	66.40	0	4,002	0.00%
2020/12/01	0	0.00	2	67.30	67.50	-2	4,057	-0.05%
2020/11/30	14	66.28	0.1	66.60	66.60	13.9	4,107	0.34%
2020/11/27	1	65.40	1	65.60	65.60	0	4,143	0.00%
2020/11/25	1	65.00	0	0.00	65.20	1	4,430	0.02%
2020/11/24	5	65.86	6	66.87	65.90	-1	4,646	-0.02%
2020/11/18	0	0.00	6	69.00	68.00	-6	5,427	-0.11%
2020/11/17	0	0.00	1	68.80	68.60	-1	5,460	-0.02%
2020/11/16	6	69.40	9	69.51	69.40	-3	5,590	-0.05%
2020/11/13	5	69.98	5	69.92	69.40	0	5,688	0.00%
2020/11/10	1	67.00	0	0.00	66.20	1	5,770	0.02%
2020/11/05	3	66.20	4	66.83	66.70	-1	5,945	-0.02%
2020/11/02	7	63.14	7	63.83	64.00	0	6,111	0.00%
2020/10/30	2	64.10	0	0.00	63.00	2	6,242	0.03%
2020/10/29	0	0.00	2.1	63.59	64.00	-2.1	6,320	-0.03%
2020/10/28	1	64.40	1	64.10	64.00	0	6,466	0.00%
2020/10/27	1	65.40	0	0.00	65.20	1	6,532	0.02%
2020/10/26	2	65.80	16.9	65.90	65.70	-14.9	6,598	-0.23%
2020/10/23	1	66.50	1	67.20	66.50	0	6,813	0.00%
2020/10/22	6	66.50	5	67.10	66.40	1	7,089	0.01%
2020/10/20	5	67.90	0	0.00	67.30	5	7,552	0.07%
2020/10/19	1	67.00	0	0.00	67.50	1	7,781	0.01%
2020/10/16	1	66.80	0	0.00	66.80	1	8,161	0.01%
2020/10/15	2	68.25	1	68.70	68.20	1	8,492	0.01%
2020/10/14	1	69.30	9	69.19	69.50	-8	9,027	-0.09%
2020/10/12	2	67.70	0	0.00	66.70	2	10,028	0.02%
2020/10/07	1	69.60	0.3	68.90	68.80	0.7	11,234	0.01%
2020/10/06	0	0.00	1	69.50	69.40	-1	12,083	-0.01%
2020/10/05	0	0.00	1	69.70	69.50	-1	13,363	-0.01%
2020/09/29	5	67.00	0	0.00	66.90	5	14,061	0.04%
2020/09/28	3	67.47	4.5	67.69	67.80	-1.5	14,310	-0.01%
2020/09/25	53	66.66	7	65.53	65.40	46	14,487	0.32%
2020/09/24	15	69.02	2	69.95	68.70	13	14,653	0.09%
2020/09/23	21	70.97	0.1	71.50	71.10	20.9	15,065	0.14%
2020/09/22	3	71.93	6	74.25	71.10	-3	15,679	-0.02%
2020/09/21	8	73.53	5	74.20	73.40	3	15,669	0.02%
2020/09/18	18	73.02	3	73.20	73.30	15	15,890	0.09%
2020/09/17	1	74.00	1	75.00	74.00	0	16,052	0.00%
2020/09/16	1	74.40	0	0.00	73.90	1	16,156	0.01%
2020/09/15	0	0.00	21	76.13	75.40	-21	16,259	-0.13%
2020/09/14	0	75.00	0	0.00	74.90	0	16,342	0.00%
2020/09/11	22	74.72	8	75.55	74.90	14	16,494	0.08%
2020/09/10	7.8	79.18	1	79.50	78.70	6.8	16,355	0.04%
2020/09/09	22	79.61	5	79.42	79.60	17	16,316	0.10%
2020/09/08	21	80.37	91	82.28	83.50	-70	16,168	-0.43%
2020/09/07	6.6	77.95	0	0.00	78.00	6.6	15,895	0.04%
2020/09/03	1	78.90	2	79.65	78.40	-1	16,095	-0.01%
2020/09/01	7	80.76	12	81.78	80.10	-5	16,713	-0.03%
2020/08/31	6	81.18	0	0.00	80.30	6	16,969	0.04%
2020/08/28	5	82.56	7	82.19	80.90	-2	17,536	-0.01%
2020/08/27	7	80.11	108	80.86	82.90	-101	17,363	-0.58%	大賣/鉅額交易
2020/08/26	5	76.00	26	76.20	76.60	-21	17,055	-0.12%
2020/08/25	0	0.00	1	74.70	74.90	-1	16,943	-0.01%
2020/08/24	0	0.00	21	75.24	74.60	-21	16,877	-0.12%
2020/08/21	0	0.00	1	73.00	73.00	-1	16,766	-0.01%
2020/08/20	12.6	70.42	1	74.60	72.50	11.6	16,894	0.07%
2020/08/19	5	75.24	23	74.79	74.00	-18	16,832	-0.11%
2020/08/18	0	0.00	6	74.78	73.90	-6	16,815	-0.04%
2020/08/17	2	71.90	0	0.00	71.90	2	16,849	0.01%
2020/08/14	10	71.40	11	71.39	71.60	-1	17,034	-0.01%
2020/08/13	6	70.00	10	70.20	69.70	-4	17,018	-0.02%
2020/08/12	1	71.40	1	72.10	71.20	0	16,978	0.00%
2020/08/11	1	70.80	3	73.00	71.30	-2	16,935	-0.01%
2020/08/10	0	0.00	1	74.50	73.70	-1	16,836	-0.01%
2020/08/07	10	74.10	0	0.00	73.10	10	16,780	0.06%
2020/08/06	1	74.00	1	74.20	73.60	0	16,737	0.00%
2020/08/05	5	77.28	4	77.88	77.60	1	16,642	0.01%
2020/08/04	2	76.55	2	77.60	76.20	0	16,504	0.00%
2020/08/03	4	77.05	11	76.98	77.20	-7	16,429	-0.04%
2020/07/30	11	74.14	1	74.40	74.40	10	16,278	0.06%
2020/07/29	7	73.87	2	75.45	73.50	5	16,244	0.03%
2020/07/28	9	72.32	13	73.82	73.10	-4	16,024	-0.02%
2020/07/27	22	73.91	22	71.57	72.50	0	15,749	0.00%
2020/07/24	51	76.82	2	75.70	75.70	49	15,487	0.32%
2020/07/23	5	80.90	16	80.91	79.30	-11	15,306	-0.07%
2020/07/22	12	82.75	20	83.13	81.60	-8	15,082	-0.05%
2020/07/21	15	80.99	3	81.70	80.40	12	14,698	0.08%
2020/07/20	18	75.26	13	77.62	79.80	5	14,369	0.03%
2020/07/17	97	79.58	34	82.62	78.20	63	13,837	0.46%
2020/07/16	10	88.68	3	88.07	86.80	7	13,266	0.05%
2020/07/15	24	87.80	30	87.49	86.60	-6	12,856	-0.05%
2020/07/14	34	87.94	8	89.59	87.60	26	12,313	0.21%
2020/07/13	59	93.01	30	94.21	90.40	29	11,629	0.25%
2020/07/10	54	91.84	155.1	92.35	92.10	-101.1	10,778	-0.94%	大賣/鉅額交易
2020/07/09	6	81.32	9.3	85.00	86.40	-3.3	9,478	-0.03%
2020/07/08	16	78.23	4	78.70	78.60	12	9,022	0.13%
2020/07/07	9	75.59	2	76.00	75.60	7	8,707	0.08%
2020/07/06	7	80.13	13	80.13	79.50	-6	8,444	-0.07%
2020/07/03	5	80.40	13	80.28	79.30	-8	8,218	-0.10%
2020/07/02	14	80.14	7	79.90	79.20	7	7,905	0.09%
2020/07/01	4	80.03	64	80.46	80.90	-60	7,421	-0.81%
2020/06/30	2	74.70	8	73.91	75.00	-6	6,760	-0.09%
2020/06/29	18	76.11	4	76.03	74.10	14	6,690	0.21%
2020/06/24	16	76.00	0	0.00	73.60	16	6,415	0.25%
2020/06/23	5	77.60	2	77.50	77.50	3	6,160	0.05%
2020/06/22	17	74.34	3	75.87	77.00	14	6,017	0.23%
2020/06/19	5	78.46	2	81.90	78.00	3	5,827	0.05%
2020/06/18	5	80.62	10	81.32	80.90	-5	5,686	-0.09%
2020/06/17	0	0.00	0.9	77.60	77.80	-0.9	5,480	-0.02%
2020/06/16	0	0.00	3	77.57	77.10	-3	5,344	-0.06%
2020/06/15	1	78.50	29	79.39	78.50	-28	5,279	-0.53%
2020/06/12	6	72.58	12	74.01	75.00	-6	5,111	-0.12%
2020/06/11	1	77.50	9	78.48	73.60	-8	5,070	-0.16%
2020/06/10	3	80.17	39	78.88	80.10	-36	4,906	-0.73%
2020/06/09	7	75.89	14	75.66	76.60	-7	4,727	-0.15%
2020/06/08	34	81.98	38	80.64	78.00	-4	4,441	-0.09%
2020/06/05	27	77.57	73	77.27	78.00	-46	3,973	-1.16%
2020/06/04	28	76.00	47	76.24	76.40	-19	3,565	-0.53%
2020/06/03	0	0.00	16	69.50	69.50	-16	2,872	-0.56%
2020/06/02	7	62.61	10	62.89	63.20	-3	2,848	-0.11%
2020/06/01	0	0.00	11	57.88	57.50	-11	2,612	-0.42%
2020/05/29	1	57.20	0	0.00	57.80	1	2,580	0.04%
2020/05/28	12	56.52	3.3	58.04	56.40	8.7	2,555	0.34%
2020/05/27	39	58.61	2	58.29	58.00	37	2,500	1.48%
2020/05/26	3	58.37	2	57.40	57.80	1	2,303	0.04%
2020/05/25	9	56.68	0	0.00	57.30	9	2,206	0.41%
2020/05/22	4	56.03	0	0.00	56.40	4	2,100	0.19%
2020/05/21	4	57.10	46	56.25	57.80	-42	1,941	-2.16%
2020/05/20	4	53.05	25	52.95	52.60	-21	1,730	-1.21%
2020/05/19	4	50.80	26	51.13	51.30	-22	1,706	-1.29%
2020/05/18	2	50.20	1	50.40	50.70	1	1,686	0.06%
2020/05/14	34	50.35	4	51.00	49.50	30	1,645	1.82%
2020/05/12	2	49.10	0	0.00	49.25	2	1,612	0.12%
2020/05/11	24	49.12	3	49.45	49.10	21	1,611	1.30%
2020/05/08	2	49.90	4	50.08	49.90	-2	1,598	-0.13%
2020/05/06	60	51.27	0	0.00	50.00	60	1,580	3.80%
2020/05/05	42	49.91	16	49.78	50.90	26	1,499	1.73%
2020/05/04	5	47.85	0	0.00	47.85	5	1,462	0.34%
2020/04/30	24	48.38	3	48.27	48.20	21	1,459	1.44%
2020/04/29	6	48.22	1	48.20	48.30	5	1,467	0.34%
2020/04/28	9	47.86	5	48.50	47.90	4	1,473	0.27%
2020/04/27	0	0.00	1	46.00	46.40	-1	1,461	-0.07%
2020/04/24	1	46.00	6	45.60	45.65	-5	1,449	-0.34%
2020/04/23	0	0.00	40	45.30	45.20	-40	1,450	-2.76%
2020/04/22	3	44.50	8	44.26	44.25	-5	1,426	-0.35%
2020/04/21	0	0.00	0.9	43.10	42.95	-0.9	1,400	-0.07%
2020/04/20	0	0.00	17	44.29	46.20	-17	1,367	-1.24%
2020/04/17	36	42.33	1	42.30	42.05	35	1,305	2.68%
2020/04/16	13	41.97	5	42.50	42.55	8	1,293	0.62%
2020/04/15	17	42.16	0	0.00	42.30	17	1,287	1.32%
2020/04/14	7	42.26	1	42.25	42.10	6	1,284	0.47%
2020/04/13	2	41.70	5	41.80	41.70	-3	1,279	-0.23%
2020/04/10	0	0.00	5	41.20	41.05	-5	1,293	-0.39%
2020/04/09	4	40.88	0	0.00	40.70	4	1,289	0.31%
2020/04/08	2	40.13	0	0.00	40.70	2	1,280	0.16%
2020/04/07	0	0.00	6	40.23	40.00	-6	1,274	-0.47%
2020/04/06	1	39.90	0	0.00	40.00	1	1,261	0.08%
2020/04/01	2	39.88	30	39.98	40.00	-28	1,246	-2.25%
2020/03/31	3	40.55	17	40.00	39.75	-14	1,234	-1.13%
2020/03/30	1	36.95	36	38.68	38.70	-35	1,191	-2.94%
2020/03/27	0	0.00	1	38.10	37.70	-1	1,182	-0.08%
2020/03/26	0	0.00	10	37.35	37.80	-10	1,161	-0.86%
2020/03/25	1	37.45	21	37.33	37.35	-20	1,152	-1.73%
2020/03/24	2	36.75	3	37.07	36.55	-1	1,133	-0.09%
2020/03/23	4	35.33	4	34.86	35.30	0	1,120	0.00%
2020/03/20	3	35.20	1	35.20	35.20	2	1,096	0.18%
2020/03/19	13	32.04	12	32.21	32.00	1	1,078	0.09%
2020/03/18	3	36.80	869	36.98	35.55	-866	1,052	-82.32%	大賣/鉅額交易
2020/03/17	53	37.40	1,002	37.35	37.35	-949	1,018	-93.15%	大賣/鉅額交易
2020/03/13	13	43.08	19	43.11	43.60	-6	935	-0.64%
2020/03/12	7	48.24	3	47.57	47.80	4	894	0.45%
2020/03/10	5	50.76	0	0.00	51.60	5	869	0.58%
2020/03/09	1	51.90	2	53.30	51.90	-1	862	-0.12%
2020/03/06	5	54.90	17	54.76	54.40	-12	843	-1.42%
2020/03/04	1	51.20	1	51.20	51.20	0	777	0.00%
2020/03/03	1	51.60	0	0.00	51.60	1	788	0.13%
2020/02/27	0	0.00	1	52.80	51.80	-1	796	-0.13%
2020/02/26	1	53.60	0	0.00	53.10	1	808	0.12%
2020/02/25	0	0.00	7	52.64	53.30	-7	826	-0.85%
2020/02/24	1	53.00	0	0.00	53.10	1	822	0.12%
2020/02/21	14	53.95	7	54.27	54.20	7	816	0.86%
2020/02/20	5	54.32	9	55.30	55.30	-4	796	-0.50%
2020/02/19	1	51.90	1	51.60	51.50	0	739	0.00%
2020/02/18	0	0.00	1	50.50	50.60	-1	732	-0.14%
2020/02/17	0	0.00	6	50.20	50.20	-6	747	-0.80%
2020/02/14	0	0.00	6	50.70	50.70	-6	768	-0.78%
2020/02/13	0	0.00	0.5	51.00	51.00	-0.5	774	-0.06%
2020/02/12	1	50.70	0	0.00	50.70	1	811	0.12%
2020/02/10	20	50.02	0	0.00	49.90	20	985	2.03%
2020/02/07	1	51.90	0	0.00	51.50	1	996	0.10%
2020/02/05	1	51.90	1	52.90	52.90	0	1,047	0.00%
2020/02/04	1	50.50	10	50.41	50.40	-9	1,106	-0.81%
2020/02/03	5	49.04	7	49.91	50.20	-2	1,344	-0.15%
2020/01/31	3	53.83	2	53.55	52.50	1	1,432	0.07%
2020/01/30	16	57.33	13	56.88	54.00	3	1,434	0.21%
2020/01/20	1	56.20	6	56.20	56.30	-5	1,407	-0.36%
2020/01/17	18	57.28	6	56.97	56.70	12	1,400	0.86%
2020/01/15	7	57.73	10	57.75	57.70	-3	1,386	-0.22%
2020/01/14	23	57.64	7	57.70	57.70	16	1,386	1.15%
2020/01/13	15	58.21	2	58.20	58.20	13	1,378	0.94%
2020/01/10	18	58.27	0	0.00	58.50	18	1,381	1.30%
2020/01/09	1	58.80	5	58.70	58.80	-4	1,373	-0.29%
2020/01/08	0	0.00	1	59.10	58.80	-1	1,371	-0.07%
2020/01/07	2	60.85	0	0.00	60.30	2	1,364	0.15%
2020/01/06	5	60.40	5	61.38	61.00	0	1,362	0.00%
2020/01/03	7	59.70	0	0.00	59.80	7	1,337	0.52%
2020/01/02	0	0.00	10	59.95	60.00	-10	1,337	-0.75%
2019/12/31	16	59.93	6	60.00	60.00	10	1,335	0.75%
2019/12/30	1	60.30	5	60.10	60.10	-4	1,335	-0.30%
2019/12/27	16	59.90	7	60.10	60.10	9	1,336	0.67%
2019/12/26	2	60.00	0	0.00	59.80	2	1,338	0.15%
2019/12/25	20	60.00	3	60.00	60.00	17	1,348	1.26%
2019/12/24	8	60.19	8	60.08	60.00	0	1,355	0.00%
2019/12/20	1.9	59.73	5	59.60	59.30	-3.1	1,363	-0.23%
2019/12/19	3	59.37	4	59.10	59.10	-1	1,375	-0.07%
2019/12/18	1	59.70	3	59.37	59.00	-2	1,380	-0.14%
2019/12/17	2	59.75	4	59.30	59.30	-2	1,389	-0.14%
2019/12/13	22	58.94	26	58.72	58.70	-4	1,397	-0.29%
2019/12/12	24	59.85	0	0.00	59.50	24	1,406	1.71%
2019/12/11	3	60.33	2	60.10	60.10	1	1,402	0.07%
2019/12/10	0	0.00	2	60.30	60.10	-2	1,404	-0.14%
2019/12/09	0	0.00	1	61.00	60.30	-1	1,408	-0.07%
2019/12/06	10	60.10	0	0.00	60.20	10	1,411	0.71%
2019/12/05	2	60.60	0	0.00	60.50	2	1,411	0.14%
2019/12/04	0	0.00	2	60.50	60.60	-2	1,412	-0.14%
2019/12/03	3	61.30	0	0.00	60.60	3	1,412	0.21%
2019/11/28	7	61.84	1	61.90	61.90	6	1,426	0.42%
2019/11/27	2	61.55	0	0.00	61.10	2	1,420	0.14%
2019/11/26	11	61.15	1	61.10	61.10	10	1,418	0.71%
2019/11/25	2	62.30	0.6	62.00	61.90	1.4	1,413	0.10%
2019/11/22	3	61.53	3	62.00	62.00	0	1,410	0.00%
2019/11/21	1	60.20	0	0.00	60.50	1	1,401	0.07%
2019/11/20	1	60.10	0	0.00	60.10	1	1,406	0.07%
2019/11/18	5	60.76	0	0.00	60.20	5	1,417	0.35%
2019/11/15	1	60.90	0	0.00	61.10	1	1,422	0.07%
2019/11/14	1	61.00	0	0.00	61.00	1	1,448	0.07%
2019/11/12	6	63.27	1	63.50	63.40	5	1,575	0.32%
2019/11/11	2	64.10	0	0.00	63.30	2	1,589	0.13%
2019/11/08	9	67.54	1	67.30	67.10	8	1,559	0.51%
2019/11/07	12.7	68.25	16.1	69.81	68.10	-3.4	1,528	-0.22%
2019/11/06	0	0.00	1	67.70	67.40	-1	1,393	-0.07%
2019/11/05	0	0.00	0.4	66.80	66.80	-0.4	1,387	-0.03%
2019/11/04	0	0.00	1	68.00	67.80	-1	1,380	-0.07%
2019/11/01	6	67.78	8.6	67.09	67.70	-2.6	1,353	-0.19%
2019/10/31	4	67.80	5	66.78	66.70	-1	1,298	-0.08%
2019/10/30	4	64.73	19	63.87	66.10	-15	1,064	-1.41%
2019/10/29	2	59.75	0	0.00	60.10	2	955	0.21%
2019/10/28	4	59.43	0	0.00	58.90	4	998	0.40%
2019/10/23	0	0.00	2	59.20	58.80	-2	1,040	-0.19%
2019/10/16	20.2	58.00	1	58.00	57.90	19.2	1,105	1.74%
2019/10/15	1	58.50	0	0.00	58.10	1	1,151	0.09%
2019/10/09	0	0.00	1	58.90	58.50	-1	1,157	-0.09%
2019/10/08	1	59.20	0	0.00	58.80	1	1,168	0.09%
2019/10/04	15	58.50	0	0.00	58.40	15	1,190	1.26%
2019/10/03	10.7	58.72	0	0.00	58.70	10.7	1,202	0.89%
2019/10/01	1	59.60	0	0.00	59.30	1	1,241	0.08%
2019/09/26	5	59.80	0	0.00	59.70	5	1,316	0.38%
2019/09/25	0	0.00	1	61.00	60.70	-1	1,358	-0.07%
2019/09/24	3	60.83	5	60.80	61.50	-2	1,366	-0.15%
2019/09/23	1	60.20	0	0.00	60.00	1	1,366	0.07%
2019/09/20	0.5	59.90	0	0.00	59.70	0.5	1,367	0.04%
2019/09/19	1	59.20	0	0.00	59.10	1	1,358	0.07%
2019/09/18	77	58.83	0	0.00	58.80	77	1,372	5.61%
2019/09/17	8	59.68	0	0.00	59.00	8	1,374	0.58%
2019/09/16	42	60.10	0	0.00	60.10	42	1,370	3.06%
2019/09/12	2	60.60	0	0.00	60.40	2	1,379	0.15%
2019/09/11	15.2	60.57	0	0.00	60.40	15.2	1,389	1.09%
2019/09/05	3	61.20	0	0.00	61.30	3	1,429	0.21%
2019/09/04	1	61.30	0	0.00	61.20	1	1,460	0.07%
2019/09/02	0.2	62.50	0	0.00	61.90	0.2	1,460	0.01%
2019/08/30	0	0.00	1	61.00	61.10	-1	1,457	-0.07%
2019/08/29	11	60.80	0	0.00	60.60	11	1,461	0.75%
2019/08/28	17	60.10	0	0.00	60.20	17	1,461	1.16%
2019/08/27	7	61.30	0	0.00	60.20	7	1,456	0.48%
2019/08/26	12	60.72	0	0.00	60.30	12	1,443	0.83%
2019/08/23	50	62.42	6	62.50	62.30	44	1,431	3.07%
2019/08/20	3	62.50	0	0.00	62.10	3	1,416	0.21%
2019/08/19	2	63.20	3	61.80	61.70	-1	1,405	-0.07%
2019/08/16	16	61.98	0	0.00	62.20	16	1,382	1.16%
2019/08/15	16	77.30	101	76.89	77.30	-85	1,278	-6.65%	大賣/
2019/08/14	1	78.00	1	78.70	78.40	0	1,249	0.00%
2019/08/13	1	77.00	1	76.30	76.90	0	1,242	0.00%
2019/08/06	1	74.90	0	0.00	75.80	1	1,275	0.08%
2019/08/02	4	77.63	0	0.00	77.90	4	1,280	0.31%
2019/07/30	6	79.35	8.2	79.00	78.90	-2.2	1,275	-0.18%
2019/07/29	1	82.10	4.1	82.03	82.10	-3.1	1,229	-0.25%
2019/07/26	0	0.00	1	83.00	83.30	-1	1,244	-0.08%
2019/07/24	1	82.80	0	0.00	82.70	1	1,267	0.08%
2019/07/23	1	82.30	1	82.10	81.70	0	1,272	0.00%
2019/07/22	0	0.00	7	82.50	82.30	-7	1,277	-0.55%
2019/07/19	0	0.00	2	82.40	82.30	-2	1,275	-0.16%
2019/07/11	2	80.70	0	0.00	80.90	2	1,307	0.15%
2019/07/10	0	0.00	4	82.20	81.60	-4	1,327	-0.30%
2019/07/05	0	0.00	2	82.10	82.80	-2	1,407	-0.14%
2019/07/04	0	0.00	19	82.12	82.40	-19	1,426	-1.33%
2019/07/02	0	0.00	23	79.99	80.00	-23	1,416	-1.62%
2019/07/01	2	77.70	3	77.90	78.10	-1	1,433	-0.07%
2019/06/26	1	76.10	0	0.00	76.00	1	1,499	0.07%
2019/06/25	8	76.50	1	75.80	75.70	7	1,546	0.45%
2019/06/24	12	77.00	0	0.00	76.80	12	1,599	0.75%
2019/06/21	2	77.60	0	0.00	77.60	2	1,776	0.11%
2019/06/20	1	76.40	1	77.00	76.80	0	1,846	0.00%
2019/06/17	0	0.00	6	78.40	77.80	-6	2,131	-0.28%
2019/06/12	0	0.00	1	76.60	77.30	-1	2,334	-0.04%
2019/06/11	13	75.10	0	0.00	75.50	13	2,461	0.53%
2019/06/06	1	74.80	0	0.00	74.50	1	2,601	0.04%
2019/06/05	0	0.00	7	75.90	75.30	-7	2,646	-0.26%
2019/06/04	0	0.00	8	75.40	75.30	-8	2,745	-0.29%
2019/06/03	10	75.48	2	75.70	75.40	8	2,957	0.27%
2019/05/30	0	0.00	1	75.00	75.00	-1	3,191	-0.03%
2019/05/27	2	74.80	0	0.00	74.40	2	3,329	0.06%
2019/05/23	5	75.30	0	0.00	75.40	5	3,392	0.15%
2019/05/22	2	77.75	7	77.67	76.80	-5	3,416	-0.15%
2019/05/21	0	0.00	1.3	76.21	76.50	-1.3	3,420	-0.04%
2019/05/20	2	75.55	0	0.00	74.90	2	3,463	0.06%
2019/05/17	1	74.60	1	76.10	74.10	0	3,478	0.00%
2019/05/16	1	76.00	1	76.30	75.90	0	3,515	0.00%
2019/05/15	0	0.00	1	77.30	77.20	-1	3,513	-0.03%
2019/05/14	2	75.95	0	0.00	76.00	2	3,539	0.06%
2019/05/13	7	75.70	4	75.70	74.40	3	3,545	0.08%
2019/05/10	5	78.30	2	77.40	77.60	3	3,568	0.08%
2019/05/09	5	78.70	0	0.00	78.10	5	3,580	0.14%
2019/05/08	0	0.00	2	80.10	80.00	-2	3,592	-0.06%
2019/05/03	2	80.60	0	0.00	80.50	2	3,728	0.05%
2019/05/02	3	78.70	0	0.00	79.40	3	3,765	0.08%
2019/04/30	18.4	77.75	0	0.00	78.50	18.4	3,870	0.48%
2019/04/29	0.5	79.00	0	0.00	79.00	0.5	3,891	0.01%
2019/04/25	9	79.50	0	0.00	79.40	9	3,913	0.23%
2019/04/23	2	80.80	0	0.00	80.30	2	3,943	0.05%
2019/04/22	2	79.40	3	80.67	80.70	-1	3,948	-0.03%
2019/04/19	1	78.40	0	0.00	78.80	1	3,949	0.03%
2019/04/17	1	80.60	0	0.00	80.20	1	4,029	0.02%
2019/04/16	4	80.45	0	0.00	80.50	4	4,082	0.10%
2019/04/12	4	80.60	2	82.00	82.00	2	4,231	0.05%
2019/04/11	119	81.72	2	80.95	80.50	117	4,288	2.73%	大買/鉅額交易
2019/04/10	5	82.90	5	83.84	82.70	0	4,239	0.00%
2019/04/09	1	83.70	8	84.55	83.70	-7	4,220	-0.17%
2019/04/08	1	84.40	1	84.60	84.20	0	4,205	0.00%
2019/04/03	2	85.45	4	85.83	85.40	-2	4,162	-0.05%
2019/04/02	10	83.94	0	0.00	83.40	10	4,100	0.24%
2019/04/01	1	84.10	0	0.00	83.70	1	4,091	0.02%
2019/03/27	2	85.00	0	0.00	85.00	2	4,029	0.05%
2019/03/26	8	86.71	0	0.00	84.40	8	3,986	0.20%
2019/03/25	5	88.50	0	0.00	88.20	5	3,822	0.13%
2019/03/22	0	0.00	1	88.70	90.60	-1	3,756	-0.03%
2019/03/21	3	88.63	4	88.50	87.40	-1	3,612	-0.03%
2019/03/20	2	86.65	2	87.40	87.60	0	3,573	0.00%
2019/03/19	10	88.94	2	88.70	86.50	8	3,484	0.23%
2019/03/18	0	0.00	0.8	91.60	91.80	-0.8	3,465	-0.02%
2019/03/15	2	93.30	1	93.80	93.00	1	3,458	0.03%
2019/03/14	0	0.00	12	92.02	93.60	-12	3,398	-0.35%
2019/03/13	6	89.53	3	89.87	89.70	3	3,285	0.09%
2019/03/12	2	86.50	0	0.00	86.80	2	3,232	0.06%
2019/03/11	11	87.50	2	87.50	87.60	9	3,250	0.28%
2019/03/08	1	88.40	0	0.00	89.00	1	3,233	0.03%
2019/03/07	1	89.70	5	88.60	87.10	-4	3,171	-0.13%
2019/03/05	1	84.70	22	84.90	85.20	-21	2,979	-0.70%
2019/03/04	6	82.97	14	83.23	83.50	-8	2,870	-0.28%
2019/02/27	8.5	78.26	1	78.20	78.40	7.5	2,779	0.27%
2019/02/25	5	78.80	2	79.70	78.70	3	2,848	0.11%
2019/02/22	1	81.10	0	0.00	81.00	1	2,886	0.03%
2019/02/21	1	81.60	0	0.00	82.00	1	2,903	0.03%
2019/02/20	1.1	80.79	0	0.00	80.80	1.1	2,931	0.04%
2019/02/14	0	0.00	0	82.90	83.10	0	3,176	0.00%
2019/02/13	8	83.48	13	83.02	82.70	-5	3,170	-0.16%
2019/02/12	0	0.00	1	81.70	81.50	-1	3,178	-0.03%
2019/02/11	1	82.80	1	82.30	82.00	0	3,173	0.00%
2019/01/30	4	81.25	1	81.60	81.00	3	3,143	0.10%
2019/01/29	1	81.20	2	81.00	81.50	-1	3,155	-0.03%
2019/01/28	6	82.18	22	81.76	81.40	-16	3,161	-0.51%
2019/01/25	6	80.35	5	79.88	79.70	1	3,169	0.03%
2019/01/24	2	80.20	1	80.30	80.10	1	3,216	0.03%
2019/01/23	5	78.72	7	78.61	79.50	-2	3,185	-0.06%
2019/01/22	10	77.70	10	78.92	77.10	0	3,142	0.00%
2019/01/21	1	76.70	3	77.43	77.80	-2	3,050	-0.07%
2019/01/14	0	0.00	7	75.60	75.30	-7	3,106	-0.23%
2019/01/11	0	0.00	1	75.10	74.70	-1	3,110	-0.03%
2019/01/10	1	78.00	15	77.87	76.10	-14	3,105	-0.45%
2019/01/09	2.6	75.73	1.6	75.63	75.00	1	3,092	0.03%
2019/01/08	0	0.00	1	76.70	76.00	-1	3,124	-0.03%
2019/01/07	6	76.25	18	76.18	76.50	-12	3,082	-0.39%
2019/01/04	12	73.06	0	0.00	73.20	12	3,039	0.39%
2019/01/03	0	0.00	1	71.70	71.60	-1	3,045	-0.03%
2018/12/28	2	67.60	2	67.30	68.00	0	3,049	0.00%
2018/12/27	2	67.90	0	0.00	66.90	2	3,080	0.06%
2018/12/26	1	67.60	0	0.00	66.50	1	3,080	0.03%
2018/12/25	0	0.00	1	67.00	67.00	-1	3,093	-0.03%
2018/12/24	1	67.90	0	0.00	67.90	1	3,105	0.03%
2018/12/22	2	68.70	0	0.00	68.70	2	3,110	0.06%
2018/12/21	2	67.20	0	0.00	69.70	2	3,133	0.06%
2018/12/20	13	67.76	0	0.00	67.60	13	3,114	0.42%
2018/12/19	10	68.82	0	0.00	68.80	10	3,108	0.32%
2018/12/18	4	70.10	3	69.87	69.70	1	3,102	0.03%
2018/12/17	0	0.00	4	72.23	71.50	-4	3,107	-0.13%
2018/12/14	0	0.00	0.2	71.00	71.40	-0.2	3,144	-0.01%
2018/12/12	0	0.00	8	72.90	72.30	-8	3,172	-0.25%
2018/12/11	3	68.57	1	69.00	71.70	2	3,180	0.06%
2018/12/10	33	71.09	2	71.80	70.80	31	3,139	0.99%
2018/12/07	1	73.40	1	72.00	73.40	0	3,171	0.00%
2018/12/06	2	71.00	1	74.60	71.00	1	3,193	0.03%
2018/12/05	1	74.40	1	74.90	74.40	0	3,229	0.00%
2018/12/04	3	76.87	7	76.73	76.00	-4	3,286	-0.12%
2018/12/03	1	75.20	2	75.25	75.20	-1	3,275	-0.03%
2018/11/30	1	74.70	4	74.48	74.70	-3	3,301	-0.09%
2018/11/29	7	75.31	1	75.60	73.60	6	3,283	0.18%
2018/11/28	2	74.85	2	74.60	74.70	0	3,275	0.00%
2018/11/27	2	72.40	3	72.11	72.50	-1	3,243	-0.03%
2018/11/26	4	71.70	3	71.50	72.00	1	3,380	0.03%
2018/11/23	2	70.50	2	70.50	70.80	0	3,377	0.00%
2018/11/22	0	0.00	1	72.80	70.40	-1	3,383	-0.03%
2018/11/21	4	72.00	9	72.83	72.50	-5	3,388	-0.15%
2018/11/19	0	0.00	4	71.48	71.50	-4	3,335	-0.12%
2018/11/16	4	69.55	2	70.25	70.00	2	3,313	0.06%
2018/11/15	1	69.90	17	68.95	69.10	-16	3,337	-0.48%
2018/11/14	15	67.54	11	67.06	67.90	4	3,284	0.12%
2018/11/13	1	62.50	1	62.00	62.90	0	3,226	0.00%
2018/11/12	0	0.00	1	63.20	63.00	-1	3,272	-0.03%
2018/11/09	4	62.73	1	63.30	63.50	3	3,300	0.09%
2018/11/08	0	0.00	3	62.40	61.60	-3	3,332	-0.09%
2018/11/07	1	61.50	0	0.00	61.80	1	3,463	0.03%
2018/11/06	0	0.00	1	62.40	60.90	-1	3,613	-0.03%
2018/11/05	0	0.00	1	62.10	62.00	-1	3,648	-0.03%
2018/11/02	0	0.00	2	60.75	62.40	-2	3,754	-0.05%
2018/11/01	10	60.09	5	60.26	60.60	5	3,763	0.13%
2018/10/31	2	58.10	2	57.90	57.20	0	3,801	0.00%
2018/10/30	1	54.50	2	54.40	56.30	-1	3,847	-0.03%
2018/10/29	12	55.83	1	55.40	55.10	11	3,906	0.28%
2018/10/26	5	57.26	2	55.85	55.30	3	4,005	0.07%
2018/10/25	14	53.79	0	0.00	55.20	14	4,119	0.34%
2018/10/23	0	0.00	1	59.00	58.50	-1	4,299	-0.02%
2018/10/22	0	0.00	3	60.20	60.40	-3	4,499	-0.07%
2018/10/18	0	0.00	3	61.03	59.90	-3	5,150	-0.06%
2018/10/17	4	62.60	2	62.00	61.60	2	5,621	0.04%
2018/10/16	4.4	60.03	0	0.00	61.00	4.4	5,681	0.08%
2018/10/15	1	59.20	4	59.40	58.30	-3	5,754	-0.05%
2018/10/12	9	59.20	3	57.80	59.80	6	5,863	0.10%
2018/10/11	11	58.52	2	58.90	58.20	9	6,062	0.15%
2018/10/09	28	64.85	0	0.00	64.60	28	6,294	0.44%
2018/10/08	11	69.44	0	0.00	68.80	11	6,475	0.17%
2018/10/05	4	72.53	4	72.93	70.10	0	6,659	0.00%
2018/10/04	0	0.00	2	72.40	72.20	-2	6,840	-0.03%
2018/10/03	2	72.10	0	0.00	72.10	2	7,145	0.03%
2018/10/02	1	73.10	0	0.00	72.80	1	7,177	0.01%
2018/10/01	0	0.00	4	73.55	74.20	-4	7,255	-0.06%
2018/09/28	7	72.07	1	72.60	72.00	6	7,252	0.08%
2018/09/27	6	73.20	0	0.00	73.20	6	7,262	0.08%
2018/09/26	1	73.70	0	73.70	73.70	1	7,263	0.01%
2018/09/21	0	0.00	1	72.60	74.70	-1	7,337	-0.01%
2018/09/20	32	73.76	0	0.00	73.40	32	7,326	0.44%
2018/09/19	21	73.30	0	0.00	73.40	21	7,303	0.29%
2018/09/18	0	0.00	1	73.80	73.40	-1	7,336	-0.01%
2018/09/17	135	75.30	0	0.00	75.10	135	7,368	1.83%	大買/鉅額交易
2018/09/14	1.6	74.71	5	74.90	74.90	-3.4	7,518	-0.05%
2018/09/13	1.4	76.89	2	77.70	75.30	-0.6	7,530	-0.01%
2018/09/12	1	74.50	3	74.00	74.60	-2	7,499	-0.03%
2018/09/11	28	73.37	20	75.27	75.00	8	7,505	0.11%
2018/09/10	7	70.49	0	0.00	70.10	7	7,444	0.09%
2018/09/07	14	74.05	12	76.36	74.80	2	7,371	0.03%
2018/09/06	2	78.00	0	0.00	77.80	2	7,336	0.03%
2018/09/05	6	80.40	0	0.00	80.30	6	7,415	0.08%
2018/09/04	0	0.00	7	81.46	81.10	-7	7,462	-0.09%
2018/09/03	31	82.01	31	81.30	80.20	0	7,434	0.00%
2018/08/31	3	83.17	4	82.70	82.00	-1	7,390	-0.01%
2018/08/29	3	78.83	0	0.00	78.70	3	7,236	0.04%
2018/08/27	5	79.38	5	79.52	79.30	0	7,189	0.00%
2018/08/24	7	79.20	7	79.49	79.40	0	7,259	0.00%
2018/08/22	4	82.60	13	82.75	81.40	-9	7,219	-0.12%
2018/08/21	2	80.00	12	81.06	82.50	-10	7,143	-0.14%
2018/08/20	0	0.00	2	76.10	77.30	-2	7,002	-0.03%
2018/08/17	27	78.51	6	77.95	76.40	21	6,972	0.30%
2018/08/16	11	77.80	9	78.22	78.30	2	6,917	0.03%
2018/08/15	3	78.37	2	77.50	78.60	1	6,918	0.01%
2018/08/14	10	77.31	4	77.70	77.70	6	6,881	0.09%
2018/08/13	10	79.81	6	80.27	79.50	4	6,751	0.06%
2018/08/10	10	88.34	0	0.00	88.00	10	6,639	0.15%
2018/08/09	12	89.73	0	0.00	90.30	12	6,609	0.18%
2018/08/08	10	93.80	6	94.87	94.80	4	6,691	0.06%
2018/08/07	6	93.97	1	96.50	93.70	5	6,647	0.08%
2018/08/06	1	99.70	0	0.00	97.60	1	6,544	0.02%
2018/08/02	1	97.30	2	97.05	95.70	-1	6,430	-0.02%
2018/08/01	8	97.25	14	97.02	96.70	-6	6,341	-0.09%
2018/07/31	4	94.20	10	94.53	93.60	-6	6,234	-0.10%
2018/07/30	7	93.84	1	93.70	93.30	6	6,161	0.10%
2018/07/27	10	98.89	1	99.90	98.60	9	6,046	0.15%
2018/07/26	7	99.04	17	98.66	99.00	-10	5,854	-0.17%
2018/07/25	9	90.61	1.1	92.05	92.80	7.9	5,513	0.14%
2018/07/24	17	94.76	43	95.17	91.10	-26	5,344	-0.49%
2018/07/23	12	88.65	1	90.20	88.80	11	4,909	0.22%
2018/07/20	41	91.83	57	89.46	88.70	-16	4,937	-0.32%
2018/07/19	23	92.28	27.4	92.04	92.40	-4.4	4,921	-0.09%
2018/07/18	50	91.63	49	90.95	92.50	1	5,110	0.02%
2018/07/17	27	91.41	22	90.00	90.40	5	4,912	0.10%
2018/07/16	33	88.10	44.4	88.71	90.70	-11.4	4,614	-0.25%
2018/07/13	1	84.30	14	83.37	82.50	-13	4,439	-0.29%
2018/07/12	32	77.87	38	78.91	80.20	-6	4,247	-0.14%
2018/07/11	15	76.11	95	77.11	78.00	-80	4,027	-1.99%
2018/07/10	2	72.80	2	72.90	73.60	0	3,718	0.00%
2018/07/09	6	72.60	14	72.89	72.60	-8	3,689	-0.22%
2018/07/06	3	67.40	0	0.00	68.20	3	3,616	0.08%
2018/07/05	4	68.53	2	70.00	68.20	2	3,645	0.05%
2018/07/04	0	0.00	8	71.20	70.80	-8	3,702	-0.22%
2018/07/03	13	70.88	2	73.10	70.80	11	3,772	0.29%
2018/07/02	4	72.63	2	73.50	72.40	2	3,785	0.05%
2018/06/29	2	71.05	22	71.38	71.20	-20	3,747	-0.53%
2018/06/28	53	70.32	1	70.50	70.40	52	3,754	1.38%
2018/06/27	52	71.89	1	71.90	71.50	51	3,751	1.36%
2018/06/26	54	72.28	5	72.60	72.50	49	3,753	1.31%
2018/06/25	11	73.55	62	74.29	73.20	-51	3,771	-1.35%
2018/06/22	5	71.60	12.2	71.33	71.00	-7.2	3,630	-0.20%
2018/06/20	2	70.85	5	71.14	69.90	-3	3,664	-0.08%
2018/06/19	0	0.00	8	70.10	69.40	-8	3,768	-0.21%
2018/06/15	28	69.19	4	69.40	68.70	24	3,848	0.62%
2018/06/14	11	69.81	0	0.00	69.60	11	3,833	0.29%
2018/06/13	15	71.62	87	73.45	71.00	-72	3,805	-1.89%
2018/06/12	11	71.37	36	71.10	71.10	-25	3,671	-0.68%
2018/06/11	23	67.29	1	67.10	67.20	22	3,598	0.61%
2018/06/07	0	0.00	3	69.40	68.60	-3	3,587	-0.08%
2018/06/06	0	0.00	1	69.90	69.50	-1	3,567	-0.03%
2018/06/05	4	69.88	1	70.00	69.40	3	3,558	0.08%
2018/06/04	4	68.30	4	68.80	68.90	0	3,532	0.00%
2018/06/01	12	69.38	43	70.53	69.10	-31	3,511	-0.88%
2018/05/31	1	65.50	10	68.00	68.90	-9	3,411	-0.26%
2018/05/25	34	65.26	0	0.00	65.10	34	3,338	1.02%
2018/05/23	11	65.57	10	67.00	67.70	1	3,296	0.03%
2018/05/22	24	67.08	2	68.00	66.50	22	3,246	0.68%
2018/05/21	20	68.94	1	69.50	68.80	19	3,198	0.59%
2018/05/18	14	70.24	13	69.82	68.90	1	3,176	0.03%
2018/05/17	12	70.22	1	70.20	69.20	11	3,123	0.35%
2018/05/16	49	72.81	61	71.53	70.70	-12	3,082	-0.39%
2018/05/15	0	0.00	3	70.00	69.50	-3	2,856	-0.11%
2018/05/14	1	68.30	0	0.00	68.20	1	2,828	0.04%
2018/05/11	10	67.80	7	68.37	67.50	3	2,813	0.11%
2018/05/08	1	71.00	11.7	70.68	69.50	-10.7	2,710	-0.40%
2018/05/07	5	67.72	0	0.00	67.90	5	2,639	0.19%
2018/05/04	10	65.50	0	0.00	66.00	10	2,606	0.38%
2018/05/02	3	69.40	5	69.60	69.50	-2	2,500	-0.08%
2018/04/30	50	70.52	57	70.76	70.70	-7	2,442	-0.29%
2018/04/27	11	66.07	36	67.59	67.40	-25	2,298	-1.09%
2018/04/26	69	70.35	48	66.96	66.10	21	2,227	0.94%
2018/04/25	2	70.10	17	71.35	73.40	-15	2,069	-0.72%
2018/04/24	17	71.84	49	72.12	69.60	-32	1,943	-1.65%
2018/04/23	0	0.00	4	69.80	69.80	-4	1,611	-0.25%
2018/04/20	0	0.00	2	64.30	63.50	-2	1,550	-0.13%
2018/04/19	1	64.00	3	64.10	64.30	-2	1,529	-0.13%
2018/04/17	0	0.00	3	60.07	59.80	-3	1,410	-0.21%
2018/04/16	20	61.40	0	0.00	61.40	20	1,391	1.44%
2018/04/13	21	61.27	23	61.05	60.90	-2	1,374	-0.15%
2018/04/11	13	63.11	0	0.00	63.10	13	1,324	0.98%
2018/04/10	54	65.19	42	63.81	63.60	12	1,269	0.95%
2018/04/09	24	64.53	21	63.95	63.80	3	1,173	0.26%
2018/04/03	21	62.12	38	62.51	62.70	-17	1,085	-1.57%
2018/04/02	0	0.00	2	62.10	61.20	-2	1,026	-0.19%
2018/03/31	2	61.40	15	61.60	61.50	-13	1,001	-1.30%
2018/03/29	40	62.39	41	61.49	61.20	-1	942	-0.11%
2018/03/28	35	61.73	35	61.82	61.50	0	882	0.00%
2018/03/27	12	61.27	14	60.66	60.70	-2	795	-0.25%
2018/03/26	27.8	60.13	43	60.34	60.00	-15.2	747	-2.03%
2018/03/23	16	57.91	12	57.48	57.70	4	677	0.59%
2018/03/22	7	59.19	55	60.37	58.70	-48	618	-7.76%
2018/03/21	6	56.83	28	55.95	56.90	-22	445	-4.94%
2018/03/14	0	0.00	10	50.90	50.90	-10	313	-3.19%
2018/03/07	1	50.30	7	49.26	49.00	-6	290	-2.06%
2018/02/22	0	0.00	1	44.80	45.00	-1	276	-0.36%
2018/02/12	1	43.25	2	43.10	43.05	-1	287	-0.35%
2018/02/08	0	0.00	1	44.30	44.30	-1	282	-0.35%
2018/02/07	2	44.45	0	0.00	44.20	2	287	0.70%
2018/02/05	0	0.00	1	47.00	47.20	-1	288	-0.35%
2018/01/31	3	48.95	0	0.00	48.75	3	332	0.90%
2018/01/30	0	0.00	5	49.50	49.30	-5	350	-1.43%
2018/01/25	3	50.00	0	0.00	50.00	3	356	0.84%
2018/01/22	6	50.20	0	0.00	50.10	6	356	1.68%
2018/01/19	3	50.30	0	0.00	50.40	3	355	0.84%
2018/01/18	0	0.00	6	51.40	50.40	-6	349	-1.72%
2018/01/17	6	50.10	0	0.00	50.00	6	335	1.79%
2018/01/16	1	50.90	3	50.93	50.90	-2	337	-0.59%
2018/01/15	1	51.70	1	50.70	50.50	0	330	0.00%
2018/01/11	0	0.00	6	49.65	49.60	-6	317	-1.89%
2018/01/10	1	50.10	0	0.00	49.80	1	321	0.31%
2018/01/08	0	0.00	3	49.50	49.80	-3	325	-0.92%
2018/01/04	0	0.00	0.4	48.85	49.20	-0.4	341	-0.13%
2018/01/02	2	48.80	0	0.00	49.00	2	341	0.59%