晟德 (4123)-元大-大雅券商分點個股進出

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
47.15
漲跌
▲1.75
漲幅
+3.85%
成交量
6,075張
產業
上櫃生技醫療類股
403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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/05/31	2	46.95	20	47.09	47.15	-18	1,528	-1.18%
2024/05/30	1	45.05	0	0.00	45.40	1	1,452	0.07%
2024/05/28	0.1	45.25	0	0.00	45.20	0.1	1,458	0.00%
2024/05/27	0	0.00	0.2	44.55	44.60	-0.2	1,507	-0.01%
2024/05/24	0	0.00	4	45.50	45.00	-4	1,516	-0.26%
2024/05/23	1	44.90	0	0.00	45.40	1	1,525	0.07%
2024/05/20	1	45.85	0	0.00	46.00	1	1,516	0.07%
2024/05/16	1	44.90	1	45.15	44.90	0	1,513	0.00%
2024/05/15	0	0.00	1	45.70	44.75	-1	1,503	-0.07%
2024/05/14	2	45.40	0	0.00	45.40	2	1,494	0.13%
2024/05/13	2	46.00	6	46.03	46.10	-4	1,461	-0.27%
2024/05/09	0	0.00	1	45.35	45.30	-1	1,405	-0.07%
2024/05/08	0	0.00	4	44.80	44.65	-4	1,382	-0.29%
2024/05/07	4	43.95	4	43.78	43.95	0	1,368	0.00%
2024/05/06	0.1	43.55	0	0.00	43.55	0.1	1,372	0.01%
2024/05/03	1.7	43.57	1	43.85	43.55	0.7	1,409	0.05%
2024/05/02	1.2	43.43	0	0.00	43.65	1.2	1,469	0.08%
2024/04/29	1	43.50	0	0.00	43.60	1	1,581	0.06%
2024/04/24	0	0.00	1	44.00	43.85	-1	1,599	-0.06%
2024/04/23	1	44.20	3	43.65	43.40	-2	1,628	-0.12%
2024/04/22	0	0.00	1	42.75	42.50	-1	1,682	-0.06%
2024/04/19	1	42.25	0	0.00	42.00	1	1,681	0.06%
2024/04/17	1	42.80	0	0.00	42.95	1	1,683	0.06%
2024/04/11	2.4	44.54	0	0.00	44.25	2.4	1,656	0.14%
2024/04/10	0.1	44.50	0	0.00	44.75	0.1	1,650	0.01%
2024/04/09	10	44.85	0	0.00	44.30	10	1,641	0.61%
2024/04/08	0	0.00	8	43.85	44.35	-8	1,619	-0.49%
2024/04/03	19	43.06	3	43.15	43.10	16	1,609	0.99%
2024/04/02	0	0.00	0.2	43.45	43.50	-0.2	1,615	-0.01%
2024/03/28	2.5	43.52	0	0.00	43.50	2.5	1,647	0.15%
2024/03/22	3	43.18	8	43.15	43.35	-5	1,652	-0.30%
2024/03/21	4	43.00	0	0.00	43.30	4	1,654	0.24%
2024/03/19	2	42.68	0	0.00	42.70	2	1,644	0.12%
2024/03/18	7	42.48	0	0.00	42.65	7	1,641	0.43%
2024/03/14	2	43.30	0	43.40	43.75	2	1,593	0.12%
2024/03/13	2	42.78	0	0.00	43.35	2	1,580	0.13%
2024/03/12	6	44.80	0	0.00	44.80	6	1,519	0.39%
2024/03/11	0.6	45.20	0	0.00	45.15	0.6	1,509	0.04%
2024/03/08	1	45.85	2	45.10	45.15	-1	1,515	-0.07%
2024/03/07	0	0.00	1	46.05	46.40	-1	1,496	-0.07%
2024/03/06	0	0.00	1	46.75	46.40	-1	1,496	-0.07%
2024/03/05	0	0.00	6.4	47.02	46.80	-6.4	1,495	-0.43%
2024/03/01	0	0.00	0	47.35	47.35	0	1,489	0.00%
2024/02/29	7	47.80	6	47.73	47.55	1	1,500	0.07%
2024/02/27	1	46.60	2	46.78	46.30	-1	1,446	-0.07%
2024/02/26	0	0.00	5	45.76	46.50	-5	1,435	-0.35%
2024/02/22	0.4	46.25	0	0.00	45.75	0.4	1,409	0.03%
2024/02/19	0	0.00	2	47.23	47.30	-2	1,391	-0.14%
2024/02/16	0	0.00	4	46.45	46.40	-4	1,381	-0.29%
2024/02/15	1	46.35	0	0.00	46.55	1	1,390	0.07%
2024/02/02	1	45.75	1	45.60	45.45	0	1,474	0.00%
2024/01/31	1	45.75	12	45.77	45.65	-11	1,479	-0.74%
2024/01/30	0	0.00	11	45.60	45.60	-11	1,490	-0.74%
2024/01/26	0	0.00	5	47.05	46.20	-5	1,496	-0.33%
2024/01/25	11	48.35	15	47.51	47.60	-4	1,468	-0.27%
2024/01/24	24	47.93	10.2	48.45	48.35	13.8	1,421	0.97%
2024/01/23	2	46.83	0	46.82	47.55	2	1,389	0.14%
2024/01/22	0	0.00	0.1	46.20	46.25	-0.1	1,370	0.00%
2024/01/19	1	45.70	0	0.00	45.70	1	1,393	0.07%
2024/01/17	2	46.65	2	45.75	45.20	0	1,391	0.00%
2024/01/16	0	0.00	1.1	46.49	46.65	-1.1	1,365	-0.08%
2024/01/15	0	0.00	4	44.95	45.10	-4	1,302	-0.31%
2024/01/12	16	44.45	6	44.98	44.90	10	1,293	0.77%
2024/01/11	0.2	43.70	1	43.70	44.25	-0.8	1,282	-0.06%
2024/01/10	0	0.00	2	43.53	43.25	-2	1,309	-0.15%
2024/01/09	6	44.25	44	43.66	43.55	-38	1,316	-2.89%
2024/01/08	2	44.35	0	0.00	44.30	2	1,311	0.15%
2024/01/04	1	44.00	4	43.99	44.05	-3	1,329	-0.23%
2024/01/03	0	0.00	0	44.60	44.10	0	1,332	0.00%
2023/12/29	1	44.45	0	0.00	44.30	1	1,337	0.07%
2023/12/28	5	44.49	0	0.00	44.40	5	1,330	0.38%
2023/12/27	0	0.00	0.2	44.65	44.60	-0.2	1,318	-0.01%
2023/12/26	0	0.00	12	44.18	44.40	-12	1,309	-0.92%
2023/12/25	5	44.24	0	0.00	43.95	5	1,302	0.38%
2023/12/22	0	0.00	5	44.30	44.30	-5	1,292	-0.39%
2023/12/20	1	44.75	6	44.87	44.95	-5	1,284	-0.39%
2023/12/19	1	44.70	0	0.00	44.80	1	1,282	0.08%
2023/12/18	0	0.00	25	45.25	44.90	-25	1,284	-1.95%
2023/12/15	1	45.75	3.3	45.79	45.25	-2.3	1,294	-0.18%
2023/12/14	1	45.70	0.1	45.80	45.80	0.9	1,290	0.07%
2023/12/08	7	46.49	1.2	46.49	46.50	5.8	1,299	0.45%
2023/12/07	26	46.60	0	0.00	46.45	26	1,303	2.00%
2023/12/06	0	0.00	1	46.45	46.50	-1	1,306	-0.08%
2023/12/05	3.1	46.12	2	45.90	46.00	1.1	1,334	0.08%
2023/12/04	1	46.65	13.1	46.65	46.60	-12.1	1,366	-0.88%
2023/12/01	2.1	46.27	0	0.00	46.05	2.1	1,370	0.15%
2023/11/30	0	0.00	3	46.00	45.55	-3	1,364	-0.22%
2023/11/29	1	45.60	3	45.90	45.90	-2	1,359	-0.15%
2023/11/28	1.1	45.39	0	0.00	45.40	1.1	1,358	0.08%
2023/11/27	10.1	45.35	0	0.00	45.30	10.1	1,369	0.74%
2023/11/24	1	44.30	0	0.00	44.70	1	1,355	0.07%
2023/11/23	0	0.00	10	44.50	44.15	-10	1,357	-0.74%
2023/11/21	1.1	44.24	0.1	44.30	44.30	1	1,395	0.07%
2023/11/17	0	0.00	15	43.70	43.65	-15	1,436	-1.04%
2023/11/15	0	0.00	4	42.65	42.50	-4	1,446	-0.28%
2023/11/14	0.1	42.40	2	42.25	42.30	-2	1,456	-0.13%
2023/11/13	4.4	41.60	11	41.89	42.35	-6.6	1,475	-0.45%
2023/11/10	5.5	45.52	3	46.25	45.25	2.5	1,433	0.18%
2023/11/09	2	45.50	0	0.00	45.50	2	1,466	0.14%
2023/11/07	5	45.60	2	45.55	45.75	3	1,687	0.18%
2023/11/06	1	44.90	0	0.00	45.25	1	1,751	0.06%
2023/11/03	1	45.60	0	0.00	45.25	1	1,755	0.06%
2023/11/01	0.4	45.48	0.6	45.36	45.05	-0.2	1,819	-0.01%
2023/10/31	13	46.17	0	0.00	45.65	13	1,865	0.70%
2023/10/30	16	46.78	0	0.00	46.50	16	1,900	0.84%
2023/10/27	0	0.00	2.1	46.92	46.90	-2.1	1,899	-0.11%
2023/10/26	0	45.65	0	0.00	45.65	0	1,929	0.00%
2023/10/25	10	46.26	0	0.00	46.10	10	2,052	0.49%
2023/10/20	0.1	44.85	0	0.00	45.15	0.1	2,477	0.00%
2023/10/19	9	45.69	0	0.00	45.20	9	2,659	0.34%
2023/10/18	1	44.75	0	0.00	44.40	1	2,981	0.03%
2023/10/17	0	45.80	0	0.00	45.45	0	3,881	0.00%
2023/10/16	0.5	45.37	0	0.00	45.30	0.5	4,726	0.01%
2023/10/13	0	45.75	0	0.00	45.50	0	4,890	0.00%
2023/10/06	1	45.25	1	45.40	45.35	0	5,278	0.00%
2023/10/05	0	0.00	1	45.25	45.20	-1	5,301	-0.02%
2023/10/02	2	46.10	0	0.00	46.05	2	5,507	0.04%
2023/09/26	1	45.80	1	45.30	45.20	0	5,859	0.00%
2023/09/20	16	46.18	0	0.00	45.75	16	6,132	0.26%
2023/09/18	2.7	46.84	0	0.00	46.90	2.7	6,234	0.04%
2023/09/13	2	46.35	0	0.00	46.50	2	6,272	0.03%
2023/09/12	0	0.00	3	46.30	46.60	-3	6,293	-0.05%
2023/09/11	3	46.07	3	46.35	46.20	0	6,319	0.00%
2023/09/08	18	46.28	0	0.00	46.25	18	6,346	0.28%
2023/09/07	4	51.08	0	0.00	51.50	4	6,345	0.06%
2023/09/06	0	0.00	1	50.80	51.40	-1	6,391	-0.02%
2023/09/05	1	51.20	0	0.00	51.30	1	6,460	0.02%
2023/08/28	1	49.75	0	0.00	49.70	1	7,113	0.01%
2023/08/25	2	50.45	2	50.40	50.60	0	7,109	0.00%
2023/08/24	4	49.90	1	49.80	49.80	3	7,096	0.04%
2023/08/23	0	0.00	1	50.20	50.20	-1	7,078	-0.01%
2023/08/22	0	0.00	2	50.50	50.40	-2	7,076	-0.03%
2023/08/18	1	50.20	2	50.45	50.30	-1	7,083	-0.01%
2023/08/17	1	50.90	0.2	51.30	51.00	0.8	7,098	0.01%
2023/08/16	5	51.04	3	51.10	50.70	2	7,078	0.03%
2023/08/15	7	51.73	23	51.62	51.80	-16	7,067	-0.23%
2023/08/14	5	52.10	1	52.00	52.00	4	7,037	0.06%
2023/08/11	5	58.12	0	0.00	57.70	5	6,868	0.07%
2023/08/10	6	57.87	3	57.87	57.50	3	6,945	0.04%
2023/08/09	5	59.56	0	0.00	59.30	5	7,020	0.07%
2023/08/08	5	60.00	1	59.90	60.00	4	7,103	0.06%
2023/08/07	1	59.00	1.2	59.03	59.20	-0.2	7,133	0.00%
2023/08/04	2	57.80	3	58.80	58.80	-1	7,128	-0.01%
2023/08/02	2	59.00	6	59.53	59.10	-4	7,135	-0.06%
2023/08/01	3	59.87	0	0.00	59.80	3	7,140	0.04%
2023/07/31	11	59.95	2	59.85	59.50	9	7,232	0.12%
2023/07/28	11	60.55	25	60.83	60.30	-14	7,232	-0.19%
2023/07/27	3	62.00	7	62.27	61.80	-4	7,137	-0.06%
2023/07/26	15	63.15	11	62.86	61.80	4	7,080	0.06%
2023/07/25	18	62.70	20	63.09	63.40	-2	6,969	-0.03%
2023/07/24	43	62.31	33	62.05	61.80	10	6,873	0.15%
2023/07/21	25	63.09	11	63.08	62.40	14	6,799	0.21%
2023/07/20	92.2	65.05	80.3	64.96	63.30	12	6,578	0.18%
2023/07/19	63.1	63.39	61.5	64.45	65.20	1.6	5,805	0.03%
2023/07/18	24	58.66	14	57.87	59.30	10	5,037	0.20%
2023/07/17	14.1	59.02	16.3	59.45	59.20	-2.2	5,101	-0.04%
2023/07/14	10	55.97	3	56.10	56.10	7	4,918	0.14%
2023/07/13	2	55.20	1.3	55.04	55.00	0.7	4,875	0.02%
2023/07/12	6	55.13	0.1	55.30	55.10	5.9	4,858	0.12%
2023/07/11	0.1	55.70	7.1	55.47	55.40	-7	4,860	-0.14%
2023/07/10	6.1	55.87	5.1	55.81	55.80	1	4,878	0.02%
2023/07/07	22.2	56.84	43	56.79	56.50	-20.9	4,817	-0.43%
2023/07/06	35	57.26	18	57.63	57.10	17	4,714	0.36%
2023/07/05	15	56.66	19	56.38	56.60	-4	4,533	-0.09%
2023/07/04	8	54.80	13	54.89	54.70	-5	4,396	-0.11%
2023/07/03	44	55.20	21	54.93	55.00	23	4,378	0.53%
2023/06/30	16	55.24	33	55.39	55.40	-17	4,329	-0.39%
2023/06/29	15	55.08	1	54.50	55.10	14	4,285	0.33%
2023/06/28	11	54.07	2	54.10	54.50	9	4,205	0.21%
2023/06/27	18	54.27	5.1	54.47	54.70	12.9	4,142	0.31%
2023/06/26	1	53.00	4	52.75	53.10	-3	4,044	-0.07%
2023/06/21	9	53.12	0	0.00	53.00	9	4,030	0.22%
2023/06/20	1	52.70	0	0.00	52.80	1	4,020	0.02%
2023/06/19	11	53.37	6	52.97	52.80	5	4,013	0.12%
2023/06/16	5	53.34	0.1	53.30	53.00	4.9	3,998	0.12%
2023/06/15	4	52.65	0	0.00	52.60	4	3,976	0.10%
2023/06/14	5	53.36	1	53.40	53.10	4	3,951	0.10%
2023/06/13	2	53.60	1	53.90	54.10	1	3,929	0.03%
2023/06/12	10	54.65	11	54.40	54.00	-1	3,891	-0.03%
2023/06/09	9	54.97	4	55.38	55.50	5	3,805	0.13%
2023/06/08	19	55.35	28.5	55.86	55.50	-9.5	3,726	-0.26%
2023/06/07	28	54.25	6.8	54.32	54.90	21.2	3,511	0.60%
2023/06/06	9	52.96	14	52.58	52.70	-5	3,277	-0.15%
2023/06/05	1	51.20	3	51.63	51.90	-2	3,130	-0.06%
2023/06/02	3	51.07	0	0.00	50.80	3	3,070	0.10%
2023/06/01	0.4	50.80	2	50.90	50.80	-1.6	3,064	-0.05%
2023/05/31	2	50.25	0.2	50.45	50.30	1.8	3,040	0.06%
2023/05/30	2	50.10	0	0.00	50.10	2	3,024	0.07%
2023/05/29	1	50.50	7	50.43	50.30	-6	3,013	-0.20%
2023/05/26	1	50.10	0	0.00	50.10	1	3,005	0.03%
2023/05/25	1.2	51.15	2	50.70	50.60	-0.8	2,996	-0.03%
2023/05/24	4.8	51.03	7	51.37	51.30	-2.2	2,984	-0.07%
2023/05/23	4	51.18	2	51.30	51.20	2	2,968	0.07%
2023/05/22	1	50.60	0	50.50	50.40	1	2,941	0.03%
2023/05/19	2	49.73	1	49.60	49.70	1	2,925	0.03%
2023/05/18	5	50.26	0	0.00	50.10	5	2,895	0.17%
2023/05/17	2	51.05	6	51.02	50.30	-4	2,870	-0.14%
2023/05/16	9	50.59	4	50.44	50.50	5	2,835	0.18%
2023/05/15	11	48.53	3	48.97	49.05	8	2,725	0.29%
2023/05/12	1.1	49.55	2	51.20	52.00	-0.9	2,581	-0.03%
2023/05/11	11.1	49.80	2	48.93	49.05	9.1	2,480	0.36%
2023/05/10	2	50.50	3	50.80	51.00	-1	2,398	-0.04%
2023/05/09	3	51.13	4	50.95	51.00	-1	2,378	-0.04%
2023/05/08	0	0.00	1	52.60	51.60	-1	2,322	-0.04%
2023/05/05	3.2	52.45	0	0.00	52.40	3.2	2,277	0.14%
2023/05/04	2.9	52.15	1	52.00	53.00	1.9	2,150	0.09%
2023/05/03	0.1	51.10	0.1	51.50	51.30	-0.1	2,072	0.00%
2023/05/02	0.1	51.10	2.1	51.13	51.30	-2.1	2,046	-0.10%
2023/04/28	1	51.30	1	51.90	50.80	0	2,008	0.00%
2023/04/27	1.1	51.09	0	0.00	51.30	1.1	1,943	0.05%
2023/04/26	0	0.00	6	50.92	52.10	-6	1,860	-0.32%
2023/04/25	149	51.61	150	51.09	51.20	-1	1,751	-0.06%	大買/大賣/
2023/04/24	61	51.12	53.1	51.35	52.00	7.9	1,649	0.48%
2023/04/21	5	49.25	4	49.94	49.05	1	1,492	0.07%
2023/04/20	14	51.49	9	52.04	50.10	5	1,408	0.35%
2023/04/19	5	50.10	13.2	49.97	50.40	-8.2	1,181	-0.69%
2023/04/14	2	48.00	7	48.02	48.00	-5	1,014	-0.49%
2023/04/13	1	48.30	0	0.00	48.30	1	993	0.10%
2023/03/30	1	46.35	0	0.00	46.35	1	1,149	0.09%
2023/03/29	0	45.60	1	45.65	45.85	-1	1,130	-0.09%
2023/03/23	1	45.85	0	0.00	45.75	1	1,184	0.08%
2023/03/22	1	45.00	0	0.00	44.95	1	1,188	0.08%
2023/03/21	4	45.00	0	0.00	45.00	4	1,237	0.32%
2023/03/20	0	0.00	0.7	44.68	44.90	-0.7	1,246	-0.05%
2023/03/17	1	44.60	0	0.00	44.40	1	1,253	0.08%
2023/03/16	4	44.81	0	0.00	44.50	4	1,274	0.31%
2023/03/14	1	46.20	0	0.00	46.05	1	1,350	0.07%
2023/03/13	2	46.15	0.1	46.15	46.50	1.9	1,354	0.14%
2023/03/10	2	47.15	0	0.00	46.95	2	1,354	0.15%
2023/03/09	3	47.55	1	47.55	47.55	2	1,368	0.15%
2023/03/08	1	47.45	0	0.00	47.50	1	1,372	0.07%
2023/03/07	1	48.00	0	0.00	47.70	1	1,358	0.07%
2023/02/24	2	47.30	0	0.00	47.30	2	1,361	0.15%
2023/02/23	1	47.75	0	0.00	47.75	1	1,362	0.07%
2023/02/21	1	47.75	0	0.00	47.50	1	1,362	0.07%
2023/02/20	2	47.15	0	0.00	47.25	2	1,363	0.15%
2023/02/16	1	47.70	0	0.00	47.65	1	1,372	0.07%
2023/02/09	0.2	48.30	0	0.00	47.90	0.2	1,395	0.01%
2023/02/08	0	0.00	0.1	48.65	48.55	-0.1	1,387	-0.01%
2023/02/02	1	47.70	0	0.00	47.85	1	1,345	0.07%
2023/01/31	2	46.93	0	0.00	47.20	2	1,334	0.15%
2023/01/30	1	46.20	0	0.00	46.05	1	1,329	0.08%
2023/01/12	1	45.40	0	0.00	45.30	1	1,336	0.07%
2023/01/10	0	46.30	0	0.00	46.05	0	1,338	0.00%
2023/01/09	0	46.20	2	46.15	46.30	-2	1,342	-0.15%
2023/01/06	1	46.10	0	0.00	46.10	1	1,340	0.07%
2023/01/04	1	46.70	0	0.00	46.90	1	1,349	0.07%
2023/01/03	0	0.00	2	46.65	46.55	-2	1,352	-0.15%
2022/12/30	1	47.50	0	0.00	47.30	1	1,349	0.07%
2022/12/29	1	47.60	0	0.00	47.35	1	1,346	0.07%
2022/12/28	4	48.13	0	0.00	47.65	4	1,345	0.30%
2022/12/27	6	48.15	4	48.95	48.80	2	1,332	0.15%
2022/12/26	5.8	49.34	17	49.89	49.80	-11.2	1,264	-0.88%
2022/12/23	4	46.85	0	0.00	46.35	4	1,118	0.36%
2022/12/21	1	45.75	1	45.80	45.45	0	1,129	0.00%
2022/12/20	4	47.49	2	47.55	46.15	2	1,127	0.18%
2022/12/19	3.1	48.55	5	48.81	48.40	-1.9	1,135	-0.17%
2022/12/16	3	47.25	0	0.00	47.60	3	1,109	0.27%
2022/12/15	0	0.00	1	47.35	47.25	-1	1,106	-0.09%
2022/12/14	1	48.30	2	47.40	47.75	-1	1,117	-0.09%
2022/12/13	2	48.05	0	0.00	48.30	2	1,100	0.18%
2022/12/09	2	46.85	1	47.10	46.85	1	1,050	0.10%
2022/12/08	1	47.00	0	0.00	47.20	1	1,046	0.10%
2022/12/07	1	47.85	6	47.23	47.35	-5	1,031	-0.48%
2022/12/06	2	45.70	0	0.00	45.00	2	958	0.21%
2022/12/05	2	45.80	0	0.00	46.25	2	962	0.21%
2022/12/01	0	0.00	2	45.90	46.10	-2	1,045	-0.19%
2022/11/30	0.7	44.25	0	0.00	44.45	0.7	1,048	0.07%
2022/11/29	1	43.65	0	0.00	43.90	1	1,066	0.09%
2022/11/25	2.2	43.84	0	0.00	43.65	2.2	1,101	0.20%
2022/11/22	2	43.75	0.6	43.60	43.50	1.4	1,187	0.12%
2022/11/15	1	43.60	0	0.00	43.35	1	1,210	0.08%
2022/11/14	3.3	42.68	0	0.00	43.35	3.3	1,217	0.27%
2022/11/10	0	0.00	1	45.20	44.95	-1	1,156	-0.09%
2022/11/09	1	44.80	0	0.00	44.95	1	1,161	0.09%
2022/11/07	0	0.00	1.3	44.26	44.20	-1.3	1,180	-0.11%
2022/11/04	1	44.10	0	0.00	43.85	1	1,188	0.08%
2022/10/26	0.1	43.00	0	0.00	43.05	0.1	1,213	0.01%
2022/10/25	1.2	43.88	0	0.00	43.35	1.2	1,208	0.10%
2022/10/21	1	44.65	0	0.00	44.40	1	1,223	0.08%
2022/10/20	0.2	44.80	0	0.00	44.85	0.2	1,229	0.02%
2022/10/19	0	0.00	2.6	46.12	45.35	-2.6	1,239	-0.21%
2022/10/17	1	44.55	0	0.00	45.70	1	1,270	0.08%
2022/10/12	1	46.50	0	0.00	46.75	1	1,260	0.08%
2022/10/05	2	46.80	5	46.80	46.55	-3	1,259	-0.24%
2022/10/04	0	0.00	0	46.30	46.25	0	1,257	0.00%
2022/09/29	1	46.00	0	0.00	45.60	1	1,239	0.08%
2022/09/28	0.2	45.30	2	45.33	45.35	-1.9	1,237	-0.15%
2022/09/27	7	45.69	0	0.00	47.10	7	1,226	0.57%
2022/09/26	3	46.00	2	45.80	46.40	1	1,230	0.08%
2022/09/22	1	48.80	1	49.10	49.40	0	1,249	0.00%
2022/09/21	3	49.83	0	0.00	49.35	3	1,278	0.23%
2022/09/20	1	50.10	0	0.00	50.10	1	1,263	0.08%
2022/09/16	1	51.20	0	0.00	51.30	1	1,293	0.08%
2022/09/15	10	52.10	0	0.00	51.60	10	1,297	0.77%
2022/09/14	2	51.50	0	0.00	51.90	2	1,299	0.15%
2022/09/13	2	51.90	1	51.80	51.90	1	1,290	0.08%
2022/09/12	10	51.82	0	0.00	51.90	10	1,305	0.77%
2022/09/08	2.2	52.19	1	52.20	52.20	1.2	1,287	0.09%
2022/09/07	3	60.57	0	0.00	60.60	3	1,246	0.24%
2022/09/06	1	61.70	1	61.60	60.80	0	1,199	0.00%
2022/09/05	1	63.00	1	62.40	62.20	0	1,181	0.00%
2022/09/02	1	62.70	16	63.19	62.80	-15	1,166	-1.29%
2022/09/01	1	62.60	0	0.00	62.60	1	1,157	0.09%
2022/08/31	4	63.83	5	64.20	62.90	-1	1,144	-0.09%
2022/08/30	0	0.00	10	62.50	62.80	-10	1,088	-0.92%
2022/08/26	0	0.00	5	62.20	61.70	-5	1,042	-0.48%
2022/08/25	2	62.20	0	0.00	61.70	2	1,038	0.19%
2022/08/24	0	0.00	3	61.80	61.90	-3	1,032	-0.29%
2022/08/22	0	0.00	1	61.80	61.50	-1	1,017	-0.10%
2022/08/15	1	60.30	6	60.07	60.30	-5	975	-0.51%
2022/08/10	0	0.00	1.5	58.20	58.10	-1.5	944	-0.16%
2022/08/08	0	0.00	1	57.00	57.90	-1	940	-0.11%
2022/08/04	2	57.40	0	0.00	57.00	2	973	0.21%
2022/07/28	2	59.35	0	0.00	58.30	2	995	0.20%
2022/07/25	0	59.80	0	0.00	59.60	0	973	0.00%
2022/07/20	3	57.77	0	0.00	57.80	3	973	0.31%
2022/07/18	2	57.30	0	0.00	57.30	2	1,047	0.19%
2022/07/15	3	57.00	0	0.00	57.00	3	1,111	0.27%
2022/07/12	3	57.50	0	0.00	57.10	3	1,343	0.22%
2022/07/08	0	0.00	1	58.00	58.00	-1	1,354	-0.07%
2022/07/07	0	0.00	1	57.80	57.80	-1	1,354	-0.07%
2022/07/01	1	59.10	6	58.32	58.10	-5	1,361	-0.37%
2022/06/30	1	59.90	0	0.00	60.20	1	1,344	0.07%
2022/06/29	1	61.30	2	61.65	62.00	-1	1,318	-0.08%
2022/06/28	1	60.40	1	60.90	60.40	0	1,288	0.00%
2022/06/27	7	61.23	7	60.74	60.80	0	1,298	0.00%
2022/06/24	2	59.60	2	60.32	60.50	0	1,306	0.00%
2022/06/23	0	0.00	1	58.70	58.50	-1	1,288	-0.08%
2022/06/22	0.2	59.68	0	0.00	58.90	0.2	1,294	0.01%
2022/06/21	1	59.40	0	0.00	59.60	1	1,314	0.08%
2022/06/17	2	59.00	8	59.25	59.00	-6	1,356	-0.44%
2022/06/16	1	60.10	0	0.00	59.50	1	1,367	0.07%
2022/06/14	1	58.90	0	0.00	59.10	1	1,368	0.07%
2022/06/13	2	60.25	0	0.00	60.00	2	1,352	0.15%
2022/06/09	8	60.30	0.5	60.50	60.50	7.5	1,336	0.56%
2022/06/07	1	59.90	0	0.00	60.10	1	1,327	0.08%
2022/06/01	1	59.80	0	0.00	60.20	1	1,369	0.07%
2022/05/27	1	58.90	0	0.00	58.80	1	1,357	0.07%
2022/05/26	0	0.00	0	58.50	58.70	0	1,365	0.00%
2022/05/25	0	0.00	1	58.40	58.50	-1	1,367	-0.07%
2022/05/23	0	0.00	1	59.20	59.00	-1	1,380	-0.07%
2022/05/19	0	59.00	0	0.00	58.80	0	1,427	0.00%
2022/05/18	1	59.10	0	0.00	59.10	1	1,427	0.07%
2022/05/13	0	0.00	0	58.30	58.60	0	1,450	0.00%
2022/05/12	1	58.60	0	0.00	58.30	1	1,433	0.07%
2022/05/10	0	0.00	0	59.60	60.30	0	1,420	0.00%
2022/05/09	1	60.50	7	60.60	59.60	-6	1,425	-0.42%
2022/05/05	1	62.30	49	61.74	61.70	-48	1,442	-3.33%
2022/05/04	1	62.40	0	0.00	62.10	1	1,430	0.07%
2022/04/29	1	62.70	0	0.00	63.30	1	1,433	0.07%
2022/04/28	7	62.80	0	0.00	62.70	7	1,437	0.49%
2022/04/25	0	0.00	2	64.05	63.60	-2	1,392	-0.14%
2022/04/22	57	65.91	6.2	66.16	65.70	50.9	1,352	3.76%
2022/04/21	4	65.93	21	66.07	66.20	-17	1,327	-1.28%
2022/04/20	1	64.90	2	64.90	64.80	-1	1,270	-0.08%
2022/04/19	10	64.22	1	64.70	64.40	9	1,257	0.72%
2022/04/18	9	66.24	40	66.19	65.80	-31	1,217	-2.55%
2022/04/13	0	0.00	1	62.70	62.20	-1	1,037	-0.10%
2022/04/07	0	0.00	4	62.53	62.30	-4	1,033	-0.39%
2022/04/01	1.3	62.34	0	0.00	62.40	1.3	1,021	0.13%
2022/03/31	0	0.00	9	62.46	62.60	-9	1,019	-0.88%
2022/03/30	1.1	63.09	0	0.00	62.80	1.1	1,045	0.11%
2022/03/29	3	63.50	14	63.12	63.50	-11	1,053	-1.04%
2022/03/28	1	62.70	2	62.70	62.80	-1	1,038	-0.10%
2022/03/24	0	0.00	2	62.65	62.70	-2	1,018	-0.20%
2022/03/23	3.1	61.90	6	61.93	62.20	-2.9	997	-0.29%
2022/03/22	5	60.20	0	0.00	60.50	5	934	0.53%
2022/03/14	0	0.00	1	58.70	58.50	-1	953	-0.10%
2022/03/09	0	0.00	4	56.60	57.00	-4	967	-0.41%
2022/03/08	0	0.00	1	56.70	55.70	-1	983	-0.10%
2022/03/07	1	57.40	0	0.00	57.10	1	977	0.10%
2022/03/04	2	59.30	0	0.00	59.10	2	968	0.21%
2022/03/03	1	59.40	0	0.00	59.60	1	987	0.10%
2022/03/02	1	59.30	0	0.00	59.30	1	1,003	0.10%
2022/03/01	0	0.00	0	58.90	59.30	0	1,004	0.00%
2022/02/25	0	0.00	0	59.10	58.80	0	1,000	0.00%
2022/02/21	2	61.10	2	61.40	61.30	0	1,012	0.00%
2022/02/16	1	60.40	0	0.00	61.00	1	1,031	0.10%
2022/02/11	0	0.00	1	60.60	60.60	-1	1,082	-0.09%
2022/02/09	1	60.80	1	61.10	61.10	0	1,117	0.00%
2022/02/08	0	0.00	2	61.00	60.80	-2	1,139	-0.18%
2022/02/07	1	59.80	1	59.70	59.70	0	1,149	0.00%
2022/01/21	0	58.10	1	58.20	58.00	-1	1,432	-0.07%
2022/01/19	2	58.65	0	0.00	58.50	2	1,436	0.14%
2022/01/18	4	59.33	0	59.30	59.10	4	1,437	0.28%
2022/01/14	1	58.20	6	58.60	58.40	-5	1,445	-0.35%
2022/01/13	0	58.70	0	0.00	59.10	0	1,448	0.00%
2022/01/12	0	0.00	1	58.71	58.70	-1	1,462	-0.07%
2022/01/07	1	59.50	0	0.00	59.50	1	1,501	0.07%
2022/01/05	11	59.91	10	59.80	59.90	1	1,506	0.07%
2022/01/04	3	60.23	0	0.00	60.10	3	1,502	0.20%
2022/01/03	1	60.30	0	0.00	60.20	1	1,502	0.07%
2021/12/30	0	0.00	12	60.60	60.50	-12	1,508	-0.80%
2021/12/24	1.4	61.08	1	61.00	61.00	0.4	1,546	0.02%
2021/12/23	0.4	62.00	0	0.00	62.60	0.4	1,519	0.02%
2021/12/20	0	0.00	2	61.60	61.30	-2	1,505	-0.13%
2021/12/17	3	60.83	0	0.00	60.50	3	1,503	0.20%
2021/12/16	4	61.45	0	0.00	61.20	4	1,507	0.27%
2021/12/15	0.3	61.30	0	0.00	61.60	0.3	1,508	0.02%
2021/12/13	1	61.90	0	0.00	61.90	1	1,528	0.07%
2021/12/08	1	61.80	0	0.00	61.80	1	1,633	0.06%
2021/12/07	1	61.70	0	0.00	61.70	1	1,654	0.06%
2021/12/06	1.5	62.27	0	0.00	62.10	1.5	1,678	0.09%
2021/12/03	0.1	61.70	1	61.70	62.10	-0.9	1,721	-0.05%
2021/12/02	1	62.00	1	62.20	61.70	0	1,766	0.00%
2021/12/01	1	61.10	0	0.00	61.10	1	1,793	0.06%
2021/11/30	0.3	61.00	3	61.03	62.50	-2.7	1,883	-0.14%
2021/11/26	0.4	62.30	6	62.40	62.30	-5.6	1,916	-0.29%
2021/11/25	2	62.10	7	62.27	62.00	-5	1,910	-0.26%
2021/11/23	1.5	62.20	1	62.50	61.70	0.5	1,938	0.03%
2021/11/22	0	0.00	10	62.45	62.30	-10	1,931	-0.52%
2021/11/19	10	63.75	0	0.00	62.30	10	1,924	0.52%
2021/11/18	1	63.10	11	63.19	63.50	-10	1,917	-0.52%
2021/11/15	1.2	62.07	2.2	62.15	62.60	-1	1,931	-0.05%
2021/11/12	0.6	63.63	0	0.00	62.80	0.6	1,901	0.03%
2021/11/11	0	0.00	1	65.10	64.20	-1	1,889	-0.05%
2021/11/10	0.1	64.40	0	0.00	64.50	0.1	1,975	0.01%
2021/11/09	1	64.50	0	0.00	64.20	1	1,971	0.05%
2021/11/08	1	65.40	0	0.00	65.20	1	1,974	0.05%
2021/11/05	1	65.43	14	66.01	65.40	-13	1,983	-0.65%
2021/11/04	0.2	66.20	0	0.00	66.30	0.2	1,988	0.01%
2021/11/03	0.3	66.60	3	66.67	66.60	-2.7	1,983	-0.14%
2021/11/02	2	65.60	1	65.50	65.50	1	1,956	0.05%
2021/11/01	3.3	65.19	0	0.00	65.30	3.3	1,930	0.17%
2021/10/29	7	67.34	3	67.30	66.50	4	1,919	0.21%
2021/10/28	0	0.00	1	65.20	65.20	-1	1,832	-0.05%
2021/10/26	0.8	59.00	0	0.00	59.30	0.8	1,907	0.04%
2021/10/21	0	0.00	0.1	59.50	59.00	-0.1	1,980	-0.01%
2021/10/20	0	59.90	4	59.90	59.40	-4	1,992	-0.20%
2021/10/15	4	59.00	0	0.00	59.40	4	1,994	0.20%
2021/10/14	2	58.49	4	58.12	59.80	-2	2,034	-0.10%
2021/10/13	2	55.55	0	0.00	55.70	2	2,034	0.10%
2021/10/12	2	56.00	0	0.00	55.80	2	2,032	0.10%
2021/10/08	1	57.20	0	0.00	57.00	1	2,063	0.05%
2021/10/07	1	57.00	0	0.00	57.30	1	2,085	0.05%
2021/10/05	6	57.18	2	55.80	57.70	4	2,115	0.19%
2021/10/04	2	58.95	0	0.00	57.20	2	2,120	0.09%
2021/10/01	7	59.61	0	0.00	59.40	7	2,110	0.33%
2021/09/28	0	0.00	1	61.70	61.50	-1	2,122	-0.05%
2021/09/24	11	61.93	0	0.00	61.90	11	2,150	0.51%
2021/09/23	2	61.80	0	0.00	61.80	2	2,166	0.09%
2021/09/22	30	61.12	0	0.00	61.10	30	2,179	1.38%
2021/09/17	23	62.21	2	62.20	62.20	21	2,179	0.96%
2021/09/16	0	0.00	3	62.50	62.50	-3	2,184	-0.14%
2021/09/15	30	63.60	0	0.00	63.40	30	2,172	1.38%
2021/09/14	1	64.50	0	0.00	64.30	1	2,165	0.05%
2021/09/13	6	64.60	7	64.70	64.80	-1	2,168	-0.05%
2021/09/10	13	71.56	50	71.60	71.60	-37	2,159	-1.71%
2021/09/09	2	70.95	2	71.45	71.10	0	2,118	0.00%
2021/09/08	6	72.28	4	72.30	71.70	2	2,105	0.10%
2021/09/07	3	71.47	9	72.38	73.00	-6	2,105	-0.28%
2021/09/06	1	71.10	3	72.47	71.10	-2	2,104	-0.10%
2021/09/03	5.6	72.54	0	0.00	73.00	5.6	2,136	0.26%
2021/09/02	6	72.45	81	73.09	72.50	-75	2,150	-3.49%
2021/09/01	3	71.20	1	71.70	71.50	2	2,102	0.10%
2021/08/31	0	0.00	17	71.28	71.00	-17	2,162	-0.79%
2021/08/27	5	70.30	8	69.80	69.80	-3	2,328	-0.13%
2021/08/26	0	0.00	0	69.50	70.00	0	2,569	0.00%
2021/08/24	3	68.10	1	68.10	68.00	2	2,740	0.07%
2021/08/20	1	67.60	10	67.50	67.30	-9	2,841	-0.32%
2021/08/19	0	68.30	3	68.10	67.50	-3	2,879	-0.10%
2021/08/17	2	68.80	0	0.00	68.00	2	2,964	0.07%
2021/08/16	0	0.00	2	69.50	68.90	-2	3,071	-0.07%
2021/08/13	8	70.70	6	69.70	69.40	2	3,210	0.06%
2021/08/12	0	0.00	1	68.40	68.50	-1	3,172	-0.03%
2021/08/11	16	68.36	12	68.57	68.50	4	3,241	0.12%
2021/08/10	0	0.00	7	69.56	69.30	-7	3,262	-0.21%
2021/08/09	14	71.10	5	71.20	70.60	9	3,322	0.27%
2021/08/06	1	71.00	13.1	70.86	70.90	-12.1	3,325	-0.36%
2021/08/05	8	70.74	1	70.70	70.50	7	3,412	0.21%
2021/08/04	8	71.18	0	0.00	71.30	8	3,534	0.23%
2021/08/03	11	71.61	14	71.34	70.90	-3	3,530	-0.08%
2021/08/02	5	71.74	1	71.40	71.70	4	3,501	0.11%
2021/07/30	9	70.70	14	70.41	70.20	-5	3,434	-0.15%
2021/07/29	12	68.92	3	69.27	70.20	9	3,366	0.27%
2021/07/28	3	68.33	6	67.73	67.90	-3	3,334	-0.09%
2021/07/27	5	69.10	0	0.00	68.60	5	3,358	0.15%
2021/07/26	0	0.00	3	68.83	69.20	-3	3,370	-0.09%
2021/07/23	10	68.35	1	68.10	68.00	9	3,370	0.27%
2021/07/22	0	0.00	1	67.70	68.20	-1	3,386	-0.03%
2021/07/21	1	68.60	9	68.81	67.80	-8	3,397	-0.24%
2021/07/20	4	69.45	52	70.20	69.10	-48	3,385	-1.42%
2021/07/19	7	69.11	55	69.28	69.40	-48	3,345	-1.43%
2021/07/16	2	68.75	0	0.00	68.50	2	3,372	0.06%
2021/07/15	13	69.60	1	69.50	68.90	12	3,405	0.35%
2021/07/14	1	67.30	0	0.00	67.30	1	3,396	0.03%
2021/07/13	2	67.70	0	0.00	66.60	2	3,398	0.06%
2021/07/12	0	0.00	2	66.80	66.60	-2	3,405	-0.06%
2021/07/09	1	67.10	1	67.20	67.20	0	3,407	0.00%
2021/07/08	0	0.00	0	68.00	67.80	0	3,449	0.00%
2021/07/05	0	68.80	1	68.30	68.50	-1	3,651	-0.03%
2021/07/02	1	68.40	3.1	68.66	68.20	-2.1	3,644	-0.06%
2021/07/01	0	0.00	5	69.00	68.70	-5	3,652	-0.14%
2021/06/30	5	69.48	27	68.92	69.80	-22	3,669	-0.60%
2021/06/29	6	68.90	11	68.53	68.40	-5	3,684	-0.14%
2021/06/28	4	68.65	2	68.85	68.70	2	3,719	0.05%
2021/06/25	1	69.10	5	69.02	68.60	-4	3,892	-0.10%
2021/06/24	5	68.96	1	69.00	68.90	4	3,913	0.10%
2021/06/22	1	69.20	9	68.91	68.70	-8	3,920	-0.20%
2021/06/21	6.2	70.65	6	69.37	68.80	0.2	3,946	0.00%
2021/06/18	2	69.90	0	0.00	70.50	2	3,920	0.05%
2021/06/16	0	0.00	1	70.10	70.10	-1	3,921	-0.03%
2021/06/15	3	70.50	2	71.00	70.60	1	3,925	0.03%
2021/06/11	46	72.07	3	71.58	71.20	43	3,909	1.10%
2021/06/10	3	72.43	34	73.08	72.90	-31	3,849	-0.81%
2021/06/09	0	0.00	2	71.70	72.20	-2	3,801	-0.05%
2021/06/08	12	72.50	53	73.17	72.80	-41	3,766	-1.09%
2021/06/07	11	71.61	11	71.93	71.90	0	3,702	0.00%
2021/06/04	153	71.61	55	72.96	71.50	98	3,661	2.68%	大買/
2021/06/03	28.1	72.81	11.1	72.43	72.30	17	3,561	0.48%
2021/06/02	18	70.11	18	70.18	70.50	0	3,363	0.00%
2021/06/01	1	67.40	0	0.00	67.90	1	3,305	0.03%
2021/05/31	2	67.85	0.1	67.40	67.70	1.9	3,309	0.06%
2021/05/28	4	69.13	2	68.80	68.90	2	3,293	0.06%
2021/05/27	1	67.40	6	67.77	69.30	-5	3,257	-0.15%
2021/05/26	3	68.30	2.1	68.00	67.90	0.9	3,227	0.03%
2021/05/25	2	68.30	2	67.70	67.60	0	3,215	0.00%
2021/05/24	4	69.63	150	68.68	69.40	-146	3,149	-4.64%	大賣/鉅額交易
2021/05/21	3	69.60	11	68.55	70.00	-8	3,067	-0.26%
2021/05/20	4	67.32	1	66.51	66.30	3	2,964	0.10%
2021/05/19	1	66.50	3	66.67	66.30	-2	2,942	-0.07%
2021/05/18	1	66.50	2	65.50	66.70	-1	2,892	-0.04%
2021/05/17	0	0.00	1	66.20	65.80	-1	2,854	-0.04%
2021/05/14	25	64.98	5	66.04	65.20	20	2,782	0.72%
2021/05/13	9	66.95	4	66.63	64.70	5	2,752	0.18%
2021/05/12	61	67.29	8	66.60	66.30	53	2,655	2.00%
2021/05/11	1	63.20	2	63.20	62.80	-1	2,507	-0.04%
2021/05/10	3	65.00	2	64.80	64.90	1	2,494	0.04%
2021/05/07	11	63.20	0	0.00	63.50	11	2,488	0.44%
2021/05/06	2	62.40	0	0.00	61.80	2	2,484	0.08%
2021/05/05	0	0.00	2	62.85	62.50	-2	2,473	-0.08%
2021/05/04	7	63.91	0	0.00	63.00	7	2,469	0.28%
2021/05/03	0	0.00	1	67.50	65.00	-1	2,461	-0.04%
2021/04/28	19	66.99	6	67.12	67.00	13	2,486	0.52%
2021/04/27	49	67.66	3	67.20	67.70	46	2,511	1.83%
2021/04/23	5	67.00	2	66.90	67.10	3	2,497	0.12%
2021/04/22	0	0.00	4	69.00	67.30	-4	2,517	-0.16%
2021/04/21	1	69.60	0	0.00	69.30	1	2,482	0.04%
2021/04/20	2	69.75	0	0.00	69.60	2	2,479	0.08%
2021/04/19	1	69.70	4	69.75	69.50	-3	2,484	-0.12%
2021/04/16	5	69.38	2.1	69.49	69.40	2.9	2,488	0.12%
2021/04/15	1	69.10	2	69.30	69.40	-1	2,491	-0.04%
2021/04/14	2	69.15	0	0.00	68.70	2	2,503	0.08%
2021/04/13	5	70.98	9	70.42	69.30	-4	2,498	-0.16%
2021/04/12	35	70.91	9.2	70.36	70.50	25.7	2,447	1.05%
2021/04/08	10	68.30	0	0.00	68.00	10	2,345	0.43%
2021/04/07	5	67.60	1	67.60	67.80	4	2,339	0.17%
2021/04/06	0	0.00	2	67.30	67.20	-2	2,337	-0.09%
2021/04/01	3	67.63	0	0.00	68.10	3	2,337	0.13%
2021/03/31	3	68.77	0.1	69.50	68.40	2.9	2,354	0.12%
2021/03/30	9.1	70.93	9	70.92	69.60	0.1	2,324	0.00%
2021/03/29	8	69.20	10	68.70	68.80	-2	2,177	-0.09%
2021/03/25	0.1	69.10	1	68.90	68.10	-0.9	2,349	-0.04%
2021/03/24	3	69.20	2	69.10	69.20	1	2,399	0.04%
2021/03/23	0	68.00	22	69.03	68.00	-22	2,398	-0.92%
2021/03/19	0	0.00	0	68.60	68.90	0	2,505	0.00%
2021/03/18	0	68.80	12.1	69.18	68.80	-12.1	2,661	-0.45%
2021/03/17	1	68.00	0	0.00	68.00	1	2,662	0.04%
2021/03/16	1	68.60	1	67.90	67.90	0	2,643	0.00%
2021/03/15	2	67.65	0	0.00	67.60	2	2,651	0.08%
2021/03/12	3.2	67.79	3.2	68.37	67.80	0.1	2,683	0.00%
2021/03/11	1	68.40	16	68.11	68.30	-15	2,683	-0.56%
2021/03/10	0.2	69.40	1	69.00	68.70	-0.9	2,677	-0.03%
2021/03/09	0	0.00	0.4	67.38	68.20	-0.4	2,652	-0.01%
2021/03/08	1.1	69.09	0.3	68.50	68.00	0.9	2,651	0.03%
2021/03/05	0.5	69.32	6	68.80	69.60	-5.5	2,625	-0.21%
2021/03/04	0	0.00	1	67.40	67.40	-1	2,552	-0.04%
2021/03/03	0	0.00	3	67.63	66.60	-3	2,542	-0.12%
2021/03/02	0	0.00	1	67.50	66.20	-1	2,520	-0.04%
2021/02/25	0	0.00	2	66.50	66.40	-2	2,645	-0.08%
2021/02/24	0	0.00	1	65.90	66.00	-1	2,635	-0.04%
2021/02/23	7.3	66.05	1	65.70	65.70	6.3	2,627	0.24%
2021/02/22	0	0.00	5.4	67.55	67.80	-5.4	2,606	-0.21%
2021/02/19	1.1	63.85	1.1	65.75	65.50	0	2,577	0.00%
2021/02/18	0	0.00	1	63.30	64.10	-1	2,572	-0.04%
2021/02/05	1	62.20	0	0.00	61.60	1	2,731	0.04%
2021/02/04	1	62.50	0	0.00	62.50	1	2,734	0.04%
2021/02/03	0	0.00	2	61.20	61.90	-2	2,748	-0.07%
2021/02/02	0	0.00	2	60.60	60.50	-2	2,776	-0.07%
2021/02/01	1	59.80	0	0.00	60.30	1	2,792	0.04%
2021/01/28	2	61.60	2	62.05	61.50	0	2,836	0.00%
2021/01/27	1	61.30	0	0.00	61.70	1	2,837	0.04%
2021/01/26	1	61.70	0	0.00	61.80	1	2,843	0.04%
2021/01/25	1	62.20	2	63.00	63.20	-1	2,854	-0.04%
2021/01/22	27	59.60	14	59.14	59.50	13	2,833	0.46%
2021/01/21	5	61.46	13	61.92	60.40	-8	2,807	-0.28%
2021/01/20	22	63.30	3	62.30	61.90	19	2,806	0.68%
2021/01/19	1	64.60	3	65.17	64.70	-2	2,780	-0.07%
2021/01/18	48	65.05	42	64.98	65.10	6	2,788	0.22%
2021/01/15	3	64.93	1.1	64.98	64.50	1.9	2,791	0.07%
2021/01/14	1.2	65.68	2	65.40	65.70	-0.8	2,763	-0.03%
2021/01/13	4.3	65.97	83	65.61	65.60	-78.7	2,757	-2.86%
2021/01/12	5.5	68.18	27.2	66.82	66.50	-21.7	2,734	-0.79%
2021/01/11	9	68.39	39	67.79	67.70	-30	2,712	-1.11%
2021/01/08	10	69.43	27	69.36	69.30	-17	2,700	-0.63%
2021/01/07	3	70.07	2	70.15	70.00	1	2,697	0.04%
2021/01/06	52	69.74	4	69.63	69.20	48	2,705	1.77%
2021/01/05	5	68.44	0	0.00	68.60	5	2,685	0.19%
2021/01/04	0	0.00	16	68.88	69.00	-16	2,693	-0.59%
2020/12/31	5	69.30	1.2	69.30	69.30	3.8	2,673	0.14%
2020/12/30	31	69.00	36	68.84	68.80	-5	2,662	-0.19%
2020/12/29	41	68.62	42	68.50	68.50	-1	2,675	-0.04%
2020/12/28	1	69.00	0.1	68.80	68.80	0.9	2,706	0.03%
2020/12/25	35	70.01	7	69.10	69.10	28	2,697	1.04%
2020/12/24	24	69.47	3	69.67	69.70	21	2,662	0.79%
2020/12/23	19	70.55	2	70.75	69.20	17	2,695	0.63%
2020/12/22	62	72.49	5.1	72.93	69.10	56.9	2,812	2.02%
2020/12/21	186	73.72	42	73.34	73.60	144	2,816	5.11%	大買/鉅額交易
2020/12/18	2	71.25	15	71.66	72.20	-13	2,733	-0.48%
2020/12/17	0	0.00	4	70.53	70.40	-4	2,781	-0.14%
2020/12/16	26	70.15	14	70.50	70.30	12	2,804	0.43%
2020/12/15	2	69.35	3	69.40	68.60	-1	2,823	-0.04%
2020/12/14	4	68.55	2	69.55	69.70	2	2,821	0.07%
2020/12/11	0	0.00	2	65.80	66.40	-2	2,751	-0.07%
2020/12/09	0	0.00	2	66.10	65.70	-2	2,850	-0.07%
2020/12/07	10	66.00	0.1	65.10	65.00	9.9	3,206	0.31%
2020/12/04	0	0.00	1	65.98	65.50	-1	3,541	-0.03%
2020/12/03	0	0.00	2	66.05	66.10	-2	3,898	-0.05%
2020/12/02	6	66.85	0	0.00	66.40	6	4,002	0.15%
2020/12/01	11	67.31	0	0.00	67.50	11	4,057	0.27%
2020/11/30	3	66.60	1	66.20	66.60	2	4,107	0.05%
2020/11/26	2	65.25	0	0.00	65.20	2	4,291	0.05%
2020/11/25	4	65.25	11.3	65.41	65.20	-7.3	4,430	-0.17%
2020/11/24	3	65.90	0	0.00	65.90	3	4,646	0.06%
2020/11/20	0	0.00	1.1	68.30	68.20	-1.1	5,194	-0.02%
2020/11/19	6	68.42	1	68.80	68.60	5	5,278	0.09%
2020/11/18	0	0.00	4	69.25	68.00	-4	5,427	-0.07%
2020/11/17	2	68.60	7	68.69	68.60	-5	5,460	-0.09%
2020/11/16	2	69.30	2	70.00	69.40	0	5,590	0.00%
2020/11/13	18	69.94	22.2	69.59	69.40	-4.2	5,688	-0.07%
2020/11/11	0	0.00	3	66.50	67.00	-3	5,685	-0.05%
2020/11/10	2	66.50	9.3	66.22	66.20	-7.3	5,770	-0.13%
2020/11/09	5	67.00	10	67.00	66.00	-5	5,801	-0.09%
2020/11/06	0	0.00	7.2	67.05	66.80	-7.2	5,841	-0.12%
2020/11/05	5	66.30	1	66.40	66.70	4	5,945	0.07%
2020/11/03	1	64.80	0.3	64.40	64.60	0.7	6,023	0.01%
2020/11/02	0	0.00	4	63.65	64.00	-4	6,111	-0.07%
2020/10/30	0	0.00	0.1	63.85	63.00	-0.1	6,242	0.00%
2020/10/29	0	0.00	8	63.30	64.00	-8	6,320	-0.13%
2020/10/28	3	64.53	15.1	63.61	64.00	-12.1	6,466	-0.19%
2020/10/27	2	65.15	0	66.00	65.20	2	6,532	0.03%
2020/10/26	1	65.70	0.1	73.10	65.70	0.9	6,598	0.01%
2020/10/23	9	66.50	0	0.00	66.50	9	6,813	0.13%
2020/10/22	1	66.30	0	0.00	66.40	1	7,089	0.01%
2020/10/20	2	67.85	1	67.50	67.30	1	7,552	0.01%
2020/10/19	2.9	67.53	0	0.00	67.50	2.9	7,781	0.04%
2020/10/16	5	67.84	4	67.18	66.80	1	8,161	0.01%
2020/10/15	1	69.40	2	69.10	68.20	-1	8,492	-0.01%
2020/10/14	5	69.28	5.3	69.31	69.50	-0.3	9,027	0.00%
2020/10/13	7	67.07	2	68.30	67.60	5	9,587	0.05%
2020/10/12	1	68.20	2	67.30	66.70	-1	10,028	-0.01%
2020/10/08	0	0.00	1	69.40	68.60	-1	10,561	-0.01%
2020/10/07	17	69.28	1	68.90	68.80	16	11,234	0.14%
2020/10/06	4	69.40	1	69.90	69.40	3	12,083	0.02%
2020/10/05	2	69.15	1	68.80	69.50	1	13,363	0.01%
2020/09/30	1	67.50	2.2	67.72	68.20	-1.2	13,773	-0.01%
2020/09/28	22	67.53	12	67.35	67.80	10	14,310	0.07%
2020/09/25	6	65.73	12	66.41	65.40	-6	14,487	-0.04%
2020/09/24	5	69.10	6	69.53	68.70	-1	14,653	-0.01%
2020/09/23	4	71.00	1	71.20	71.10	3	15,065	0.02%
2020/09/22	13	72.09	2	73.25	71.10	11	15,679	0.07%
2020/09/21	5	73.74	9	73.69	73.40	-4	15,669	-0.03%
2020/09/18	36	72.86	2	73.65	73.30	34	15,890	0.21%
2020/09/17	5	74.38	6	74.63	74.00	-1	16,052	-0.01%
2020/09/16	20	74.74	9.5	74.23	73.90	10.5	16,156	0.07%
2020/09/15	4	75.50	11	75.57	75.40	-7	16,259	-0.04%
2020/09/14	4	74.75	6	75.00	74.90	-2	16,342	-0.01%
2020/09/11	35	75.33	14.2	75.67	74.90	20.8	16,494	0.13%
2020/09/10	6	79.08	2.1	80.37	78.70	3.9	16,355	0.02%
2020/09/09	13	80.22	4	80.10	79.60	9	16,316	0.06%
2020/09/08	6	80.82	20	81.38	83.50	-14	16,168	-0.09%
2020/09/07	7	79.11	4	78.95	78.00	3	15,895	0.02%
2020/09/04	4	78.35	8	77.94	77.70	-4	15,958	-0.03%
2020/09/03	6	78.97	9	78.36	78.40	-3	16,095	-0.02%
2020/09/02	2	80.00	4	79.60	78.90	-2	16,323	-0.01%
2020/09/01	15	81.44	9	81.10	80.10	6	16,713	0.04%
2020/08/31	7	80.91	20	81.74	80.30	-13	16,969	-0.08%
2020/08/28	27	82.23	18	81.64	80.90	9	17,536	0.05%
2020/08/27	39	80.98	138	80.60	82.90	-99	17,363	-0.57%	大賣/
2020/08/26	6	75.90	4	75.98	76.60	2	17,055	0.01%
2020/08/25	1	74.40	14	74.24	74.90	-13	16,943	-0.08%
2020/08/24	4	74.98	16	74.99	74.60	-12	16,877	-0.07%
2020/08/21	7	72.97	4	73.08	73.00	3	16,766	0.02%
2020/08/20	7	72.53	24	71.74	72.50	-17	16,894	-0.10%
2020/08/19	14	74.69	7	75.07	74.00	7	16,832	0.04%
2020/08/18	19	74.12	9	73.82	73.90	10	16,815	0.06%
2020/08/17	3	71.73	8	72.00	71.90	-5	16,849	-0.03%
2020/08/14	7	71.40	3	71.73	71.60	4	17,034	0.02%
2020/08/13	3	70.67	8	70.71	69.70	-5	17,018	-0.03%
2020/08/12	6	71.23	7	71.51	71.20	-1	16,978	-0.01%
2020/08/11	11	71.85	6	72.37	71.30	5	16,935	0.03%
2020/08/10	7	73.83	7	74.27	73.70	0	16,836	0.00%
2020/08/07	4	73.43	2	74.10	73.10	2	16,780	0.01%
2020/08/06	6	74.30	7	74.23	73.60	-1	16,737	-0.01%
2020/08/05	5	77.70	12	77.26	77.60	-7	16,642	-0.04%
2020/08/04	9	77.06	7	76.71	76.20	2	16,504	0.01%
2020/08/03	4	77.25	6	77.20	77.20	-2	16,429	-0.01%
2020/07/31	5	75.00	9	74.82	74.60	-4	16,285	-0.02%
2020/07/30	25	74.38	11	74.48	74.40	14	16,278	0.09%
2020/07/29	14	74.44	12	74.28	73.50	2	16,244	0.01%
2020/07/28	23	72.39	29	72.93	73.10	-6	16,024	-0.04%
2020/07/27	22	72.30	21	72.07	72.50	1	15,749	0.01%
2020/07/24	14	77.09	13	77.32	75.70	1	15,487	0.01%
2020/07/23	24	80.97	26	80.38	79.30	-2	15,306	-0.01%
2020/07/22	46	82.56	62	82.75	81.60	-16	15,082	-0.11%
2020/07/21	35	81.25	33	80.24	80.40	2	14,698	0.01%
2020/07/20	69	78.09	56	77.41	79.80	13	14,369	0.09%
2020/07/17	70	81.14	139	80.41	78.20	-69	13,837	-0.50%	大賣/
2020/07/16	31	88.35	36	88.43	86.80	-5	13,266	-0.04%
2020/07/15	92	87.95	40	88.29	86.60	52	12,856	0.40%
2020/07/14	49	87.97	45	88.53	87.60	4	12,313	0.03%
2020/07/13	112	95.67	67	92.24	90.40	45	11,629	0.39%	大買/
2020/07/10	113	92.53	86	91.40	92.10	27	10,778	0.25%	大買/
2020/07/09	52	83.19	41	83.54	86.40	11	9,478	0.12%
2020/07/08	11	78.35	11	78.64	78.60	0	9,022	0.00%
2020/07/07	13	76.89	12	76.73	75.60	1	8,707	0.01%
2020/07/06	11	79.84	18.1	80.15	79.50	-7.1	8,444	-0.08%
2020/07/03	39	79.52	20	80.03	79.30	19	8,218	0.23%
2020/07/02	58	79.91	39	79.91	79.20	19	7,905	0.24%
2020/07/01	35	78.27	109	78.45	80.90	-74	7,421	-1.00%	大賣/
2020/06/30	12	74.38	26	74.48	75.00	-14	6,760	-0.21%
2020/06/29	31	75.75	20	76.74	74.10	11	6,690	0.16%
2020/06/24	23	76.51	17	75.59	73.60	6	6,415	0.09%
2020/06/23	21	77.48	5	78.08	77.50	16	6,160	0.26%
2020/06/22	107	75.85	20.5	76.56	77.00	86.5	6,017	1.44%	大買/
2020/06/19	4	79.28	25	78.75	78.00	-21	5,827	-0.36%
2020/06/18	8	79.95	15	80.75	80.90	-7	5,686	-0.12%
2020/06/17	7	78.43	49	78.78	77.80	-42	5,480	-0.77%
2020/06/16	8	77.48	52.1	79.91	77.10	-44.1	5,344	-0.83%
2020/06/15	2	78.25	10	78.32	78.50	-8	5,279	-0.15%
2020/06/12	9	73.93	44	74.47	75.00	-35	5,111	-0.68%
2020/06/11	14	76.63	31	73.92	73.60	-17	5,070	-0.34%
2020/06/10	114	80.29	13	80.61	80.10	101	4,906	2.06%	大買/鉅額交易
2020/06/09	45.7	75.23	30	76.54	76.60	15.7	4,727	0.33%
2020/06/08	54.4	81.53	30	81.03	78.00	24.4	4,441	0.55%
2020/06/05	74	77.49	57	77.15	78.00	17	3,973	0.43%
2020/06/04	92	76.24	38	75.66	76.40	54	3,565	1.51%
2020/06/02	7	61.17	4	60.58	63.20	3	2,848	0.11%
2020/06/01	1	57.60	0	0.00	57.50	1	2,612	0.04%
2020/05/29	3	57.00	4	56.95	57.80	-1	2,580	-0.04%
2020/05/28	2	57.45	2	56.70	56.40	0	2,555	0.00%
2020/05/27	3	58.10	5	58.32	58.00	-2	2,500	-0.08%
2020/05/26	6	57.77	11	58.35	57.80	-5	2,303	-0.22%
2020/05/25	3	56.20	7	56.76	57.30	-4	2,206	-0.18%
2020/05/22	12	56.56	3	56.50	56.40	9	2,100	0.43%
2020/05/21	11	56.05	5	56.52	57.80	6	1,941	0.31%
2020/05/20	1	52.60	6	52.77	52.60	-5	1,730	-0.29%
2020/05/19	2	50.95	1	51.50	51.30	1	1,706	0.06%
2020/05/18	1	50.10	1	50.70	50.70	0	1,686	0.00%
2020/05/14	0	0.00	17	50.24	49.50	-17	1,645	-1.03%
2020/05/13	0	0.00	1	49.00	50.00	-1	1,620	-0.06%
2020/05/11	0	0.00	1	49.35	49.10	-1	1,611	-0.06%
2020/05/08	1	50.40	4	50.25	49.90	-3	1,598	-0.19%
2020/05/07	2	50.40	0.2	50.80	50.80	1.8	1,595	0.11%
2020/05/06	0	0.00	1	52.00	50.00	-1	1,580	-0.06%
2020/05/05	2	50.40	0	0.00	50.90	2	1,499	0.13%
2020/05/04	1	47.90	1	48.00	47.85	0	1,462	0.00%
2020/04/29	2	48.15	2	48.20	48.30	0	1,467	0.00%
2020/04/24	1	45.70	5	45.65	45.65	-4	1,449	-0.28%
2020/04/23	3	45.83	2	45.58	45.20	1	1,450	0.07%
2020/04/22	10	44.27	6	44.06	44.25	4	1,426	0.28%
2020/04/20	1	46.20	1	46.25	46.20	0	1,367	0.00%
2020/04/15	1	42.10	0	0.00	42.30	1	1,287	0.08%
2020/04/14	1	42.25	0	0.00	42.10	1	1,284	0.08%
2020/04/13	2	41.60	0	0.00	41.70	2	1,279	0.16%
2020/04/10	2	41.05	0	0.00	41.05	2	1,293	0.15%
2020/04/09	0	0.00	5	40.70	40.70	-5	1,289	-0.39%
2020/04/07	1	40.20	0	0.00	40.00	1	1,274	0.08%
2020/04/01	1	39.30	0	0.00	40.00	1	1,246	0.08%
2020/03/31	0	0.00	1	40.60	39.75	-1	1,234	-0.08%
2020/03/26	1	37.65	1	37.25	37.80	0	1,161	0.00%
2020/03/25	1	37.60	1	37.10	37.35	0	1,152	0.00%
2020/03/24	3	36.83	1	37.10	36.55	2	1,133	0.18%
2020/03/23	0	0.00	2	35.50	35.30	-2	1,120	-0.18%
2020/03/20	0	0.00	1	35.20	35.20	-1	1,096	-0.09%
2020/03/19	1	32.00	2	32.08	32.00	-1	1,078	-0.09%
2020/03/18	3	37.40	3	36.20	35.55	0	1,052	0.00%
2020/03/17	5	37.35	0	0.00	37.35	5	1,018	0.49%
2020/03/16	3	44.53	3	41.63	41.45	0	956	0.00%
2020/03/13	2	43.05	1	43.10	43.60	1	935	0.11%
2020/03/12	6	48.82	0	0.00	47.80	6	894	0.67%
2020/03/10	1	50.80	0	0.00	51.60	1	869	0.12%
2020/03/09	0	0.00	2	53.20	51.90	-2	862	-0.23%
2020/03/06	5	54.80	1	55.30	54.40	4	843	0.47%
2020/03/05	1	51.90	1	51.90	53.20	0	783	0.00%
2020/03/04	0	0.00	2	51.20	51.20	-2	777	-0.26%
2020/03/03	0	0.00	1	51.90	51.60	-1	788	-0.13%
2020/02/26	2	53.80	0	0.00	53.10	2	808	0.25%
2020/02/25	1	52.20	2	52.20	53.30	-1	826	-0.12%
2020/02/24	0	0.00	1	53.00	53.10	-1	822	-0.12%
2020/02/21	1	54.50	0	0.00	54.20	1	816	0.12%
2020/02/20	2	54.85	7	55.14	55.30	-5	796	-0.63%
2020/02/19	1	51.80	0	0.00	51.50	1	739	0.14%
2020/02/17	4	50.35	0	0.00	50.20	4	747	0.53%
2020/02/10	2	49.95	0	0.00	49.90	2	985	0.20%
2020/02/07	0	0.00	3	52.30	51.50	-3	996	-0.30%
2020/02/06	0	0.00	2	52.60	53.00	-2	1,015	-0.20%
2020/02/03	3	49.33	0	0.00	50.20	3	1,344	0.22%
2020/01/31	2	53.60	0	0.00	52.50	2	1,432	0.14%
2020/01/20	2	56.00	6	56.00	56.30	-4	1,407	-0.28%
2020/01/17	1	57.70	2	56.70	56.70	-1	1,400	-0.07%
2020/01/16	1	57.70	0	0.00	57.70	1	1,386	0.07%
2020/01/14	2	57.80	0	0.00	57.70	2	1,386	0.14%
2020/01/08	0	0.00	15	59.30	58.80	-15	1,371	-1.09%
2020/01/06	6	61.17	5	61.00	61.00	1	1,362	0.07%
2020/01/03	4	59.70	0	0.00	59.80	4	1,337	0.30%
2020/01/02	6	59.98	0	0.00	60.00	6	1,337	0.45%
2019/12/30	10	60.30	1	60.20	60.10	9	1,335	0.67%
2019/12/20	1	59.30	0	0.00	59.30	1	1,363	0.07%
2019/12/09	2	60.50	0	0.00	60.30	2	1,408	0.14%
2019/12/06	0	0.00	1	60.50	60.20	-1	1,411	-0.07%
2019/12/04	13	60.24	0	0.00	60.60	13	1,412	0.92%
2019/12/03	2	60.90	0	0.00	60.60	2	1,412	0.14%
2019/11/28	6	62.10	0	0.00	61.90	6	1,426	0.42%
2019/11/27	0	0.00	2	61.70	61.10	-2	1,420	-0.14%
2019/11/26	2	61.20	0	0.00	61.10	2	1,418	0.14%
2019/11/22	6	61.42	2	62.00	62.00	4	1,410	0.28%
2019/11/21	0	0.00	1	61.00	60.50	-1	1,401	-0.07%
2019/11/18	2	61.20	1	60.80	60.20	1	1,417	0.07%
2019/11/14	1	60.90	1	60.90	61.00	0	1,448	0.00%
2019/11/13	1	61.80	10	62.50	61.80	-9	1,560	-0.58%
2019/11/11	0	0.00	6	65.05	63.30	-6	1,589	-0.38%
2019/11/08	10	68.63	3	68.47	67.10	7	1,559	0.45%
2019/11/07	13	69.68	10	68.35	68.10	3	1,528	0.20%
2019/11/06	1	66.90	0	0.00	67.40	1	1,393	0.07%
2019/11/04	2	68.40	6	68.37	67.80	-4	1,380	-0.29%
2019/11/01	9	67.21	1	67.30	67.70	8	1,353	0.59%
2019/10/31	16	67.59	9	67.07	66.70	7	1,298	0.54%
2019/10/30	5	62.44	4	63.85	66.10	1	1,064	0.09%
2019/10/29	2	59.90	0	0.00	60.10	2	955	0.21%
2019/10/24	1	58.80	0	0.00	58.70	1	1,028	0.10%
2019/10/23	4	59.00	0	0.00	58.80	4	1,040	0.38%
2019/10/21	0	0.00	1.3	59.38	59.30	-1.3	1,056	-0.12%
2019/10/18	0	0.00	7	59.20	59.00	-7	1,067	-0.66%
2019/10/15	4	58.10	0	0.00	58.10	4	1,151	0.35%
2019/10/14	0.1	58.30	0	0.00	58.20	0.1	1,156	0.00%
2019/10/04	0	0.00	2	58.40	58.40	-2	1,190	-0.17%
2019/10/02	0	0.00	20	58.90	59.00	-20	1,215	-1.65%
2019/10/01	0	0.00	1	60.00	59.30	-1	1,241	-0.08%
2019/09/27	1	59.20	1	59.60	59.60	0	1,297	0.00%
2019/09/16	0	0.00	7	60.10	60.10	-7	1,370	-0.51%
2019/09/12	2	60.40	10	60.50	60.40	-8	1,379	-0.58%
2019/09/11	0	0.00	2	60.50	60.40	-2	1,389	-0.14%
2019/09/04	1	61.20	0	0.00	61.20	1	1,460	0.07%
2019/09/03	5	61.80	0	0.00	61.40	5	1,459	0.34%
2019/09/02	6	61.98	0	0.00	61.90	6	1,460	0.41%
2019/08/30	7	60.77	2	61.00	61.10	5	1,457	0.34%
2019/08/26	0	0.00	2	60.35	60.30	-2	1,443	-0.14%
2019/08/23	2	62.80	0	0.00	62.30	2	1,431	0.14%
2019/08/22	3	63.00	0	0.00	62.70	3	1,423	0.21%
2019/08/20	3	61.97	1	62.00	62.10	2	1,416	0.14%
2019/08/19	2	62.40	1	63.00	61.70	1	1,405	0.07%
2019/08/16	2	61.50	4	63.00	62.20	-2	1,382	-0.14%
2019/08/15	1	77.00	0	0.00	77.30	1	1,278	0.08%
2019/08/12	0	0.00	3	77.60	77.20	-3	1,251	-0.24%
2019/08/08	3	78.20	0	0.00	78.20	3	1,263	0.24%
2019/08/06	0	0.00	20	75.20	75.80	-20	1,275	-1.57%
2019/08/02	13	79.00	13	77.38	77.90	0	1,280	0.00%
2019/08/01	22	79.78	0	0.00	79.20	22	1,273	1.73%
2019/07/30	4	80.40	2	80.00	78.90	2	1,275	0.16%
2019/07/29	0	0.00	5	82.52	82.10	-5	1,229	-0.41%
2019/07/26	3	83.20	3	83.70	83.30	0	1,244	0.00%
2019/07/25	5	82.62	0	0.00	82.70	5	1,235	0.40%
2019/07/24	1	82.50	0	0.00	82.70	1	1,267	0.08%
2019/07/23	0	0.00	2	81.70	81.70	-2	1,272	-0.16%
2019/07/22	2	82.30	0	0.00	82.30	2	1,277	0.16%
2019/07/19	0	0.00	2	82.50	82.30	-2	1,275	-0.16%
2019/07/18	8	83.01	0	0.00	81.90	8	1,277	0.63%
2019/07/10	0	0.00	1	81.50	81.60	-1	1,327	-0.08%
2019/07/04	1	82.00	1	82.40	82.40	0	1,426	0.00%
2019/07/02	11	80.16	2	79.30	80.00	9	1,416	0.64%
2019/06/26	0	0.00	1	76.30	76.00	-1	1,499	-0.07%
2019/06/21	2	77.45	1	77.60	77.60	1	1,776	0.06%
2019/06/20	3	76.23	3	76.87	76.80	0	1,846	0.00%
2019/06/19	1	76.50	1	76.00	76.00	0	1,989	0.00%
2019/06/18	0	0.00	2	76.70	76.70	-2	2,029	-0.10%
2019/06/14	0	0.00	1	77.80	77.30	-1	2,231	-0.04%
2019/06/13	2	77.05	0	0.00	77.40	2	2,249	0.09%
2019/06/11	0	0.00	1	75.10	75.50	-1	2,461	-0.04%
2019/06/04	0	0.00	3.2	75.58	75.30	-3.2	2,745	-0.12%
2019/06/03	1	75.10	1	75.60	75.40	0	2,957	0.00%
2019/05/31	6	75.27	3	75.50	75.70	3	3,062	0.10%
2019/05/29	3	74.60	1	74.60	74.40	2	3,310	0.06%
2019/05/23	0	0.00	1	75.90	75.40	-1	3,392	-0.03%
2019/05/22	1	78.10	2	78.50	76.80	-1	3,416	-0.03%
2019/05/21	2	75.20	0	0.00	76.50	2	3,420	0.06%
2019/05/17	1	76.10	0	0.00	74.10	1	3,478	0.03%
2019/05/08	0	0.00	1	80.20	80.00	-1	3,592	-0.03%
2019/05/07	1	80.00	1	80.00	79.40	0	3,642	0.00%
2019/05/06	0	0.00	2	79.70	78.80	-2	3,668	-0.05%
2019/05/03	1	80.90	0	0.00	80.50	1	3,728	0.03%
2019/04/30	0	0.00	7	77.44	78.50	-7	3,870	-0.18%
2019/04/29	3	79.20	4	79.20	79.00	-1	3,891	-0.03%
2019/04/26	1	79.20	1	80.10	80.10	0	3,907	0.00%
2019/04/25	1	79.40	0	0.00	79.40	1	3,913	0.03%
2019/04/24	1	80.10	0	0.00	79.50	1	3,939	0.03%
2019/04/23	1	80.50	4	81.20	80.30	-3	3,943	-0.08%
2019/04/22	1	80.70	2	80.75	80.70	-1	3,948	-0.03%
2019/04/18	0	0.00	7	79.43	79.20	-7	4,004	-0.17%
2019/04/16	1	80.50	1	80.40	80.50	0	4,082	0.00%
2019/04/15	2	82.00	0	0.00	81.50	2	4,160	0.05%
2019/04/12	9	81.94	3	81.70	82.00	6	4,231	0.14%
2019/04/11	2	81.50	7	81.69	80.50	-5	4,288	-0.12%
2019/04/10	0	0.00	10	84.00	82.70	-10	4,239	-0.24%
2019/04/09	6	84.23	0	0.00	83.70	6	4,220	0.14%
2019/04/08	3	85.70	8	84.60	84.20	-5	4,205	-0.12%
2019/04/03	2	85.05	10.5	85.28	85.40	-8.5	4,162	-0.20%
2019/04/02	0	0.00	3	84.67	83.40	-3	4,100	-0.07%
2019/04/01	11	83.95	0	0.00	83.70	11	4,091	0.27%
2019/03/29	2	83.65	2	83.50	83.20	0	4,068	0.00%
2019/03/28	1	85.30	0	0.00	83.60	1	4,060	0.02%
2019/03/27	1	85.50	0	0.00	85.00	1	4,029	0.02%
2019/03/26	5	85.36	1.1	85.99	84.40	3.9	3,986	0.10%
2019/03/25	4	89.10	2	89.10	88.20	2	3,822	0.05%
2019/03/22	1	88.50	7.2	88.78	90.60	-6.2	3,756	-0.17%
2019/03/21	1	88.50	2	88.55	87.40	-1	3,612	-0.03%
2019/03/20	19	86.75	4	87.28	87.60	15	3,573	0.42%
2019/03/19	4	89.68	2	89.30	86.50	2	3,484	0.06%
2019/03/18	5	92.10	1.2	91.77	91.80	3.8	3,465	0.11%
2019/03/15	16	93.06	8	94.50	93.00	8	3,458	0.23%
2019/03/14	5	92.94	11	92.30	93.60	-6	3,398	-0.18%
2019/03/13	1	89.70	2	88.30	89.70	-1	3,285	-0.03%
2019/03/12	3	87.80	9	87.14	86.80	-6	3,232	-0.19%
2019/03/11	0	0.00	4	87.50	87.60	-4	3,250	-0.12%
2019/03/08	0	0.00	9	88.21	89.00	-9	3,233	-0.28%
2019/03/07	26	88.51	14.6	88.00	87.10	11.4	3,171	0.36%
2019/03/06	4	87.38	6.2	86.58	86.30	-2.2	3,003	-0.07%
2019/03/05	7	84.27	3	85.40	85.20	4	2,979	0.13%
2019/03/04	10	82.84	9	82.82	83.50	1	2,870	0.03%
2019/02/25	0	0.00	1	81.10	78.70	-1	2,848	-0.04%
2019/02/22	2	81.75	1	81.10	81.00	1	2,886	0.03%
2019/02/21	1	82.40	0	0.00	82.00	1	2,903	0.03%
2019/02/20	0	0.00	6	80.92	80.80	-6	2,931	-0.20%
2019/02/18	1	81.40	0	0.00	81.00	1	3,124	0.03%
2019/02/15	0	0.00	4	81.20	80.10	-4	3,209	-0.12%
2019/02/14	13	83.15	0	0.00	83.10	13	3,176	0.41%
2019/02/12	0	0.00	1	82.20	81.50	-1	3,178	-0.03%
2019/02/11	4	81.98	5	82.00	82.00	-1	3,173	-0.03%
2019/01/30	0	0.00	1	81.00	81.00	-1	3,143	-0.03%
2019/01/29	0	81.20	0	0.00	81.50	0	3,155	0.00%
2019/01/28	7	81.57	3	81.20	81.40	4	3,161	0.13%
2019/01/25	4.1	80.33	1	79.60	79.70	3.1	3,169	0.10%
2019/01/24	7.2	80.43	1	80.40	80.10	6.2	3,216	0.19%
2019/01/23	4	78.13	5	78.08	79.50	-1	3,185	-0.03%
2019/01/22	6	79.60	6	79.18	77.10	0	3,142	0.00%
2019/01/21	2	76.90	1	76.10	77.80	1	3,050	0.03%
2019/01/18	1	75.80	0	0.00	75.60	1	3,049	0.03%
2019/01/16	1	76.10	0	0.00	75.00	1	3,105	0.03%
2019/01/11	4	75.08	0	0.00	74.70	4	3,110	0.13%
2019/01/10	0	0.00	5	76.56	76.10	-5	3,105	-0.16%
2019/01/09	2	75.70	5	75.60	75.00	-3	3,092	-0.10%
2019/01/08	2	76.35	3	76.60	76.00	-1	3,124	-0.03%
2019/01/07	4	75.35	5	75.98	76.50	-1	3,082	-0.03%
2019/01/04	11	72.79	21.2	72.65	73.20	-10.2	3,039	-0.33%
2019/01/03	6	72.12	44	71.61	71.60	-38	3,045	-1.25%
2019/01/02	0	0.00	2	68.60	68.80	-2	3,040	-0.07%
2018/12/28	1	67.20	2	67.75	68.00	-1	3,049	-0.03%
2018/12/27	4	67.73	1	67.85	66.90	3	3,080	0.10%
2018/12/26	1	67.40	0	66.50	66.50	1	3,080	0.03%
2018/12/24	0.1	67.90	2	67.50	67.90	-1.9	3,105	-0.06%
2018/12/22	0	0.00	1	68.70	68.70	-1	3,110	-0.03%
2018/12/20	0	0.00	1	67.40	67.60	-1	3,114	-0.03%
2018/12/19	46	69.09	0	0.00	68.80	46	3,108	1.48%
2018/12/14	0	0.00	0.2	71.00	71.40	-0.2	3,144	-0.01%
2018/12/13	3	72.00	2	72.00	71.80	1	3,152	0.03%
2018/12/11	3	68.77	0	0.00	71.70	3	3,180	0.09%
2018/12/10	2	72.20	49	72.09	70.80	-47	3,139	-1.50%
2018/12/07	2	72.90	3	72.60	73.40	-1	3,171	-0.03%
2018/12/06	3.4	71.36	7	73.09	71.00	-3.6	3,193	-0.11%
2018/12/05	4	74.68	2	75.25	74.40	2	3,229	0.06%
2018/12/04	2.6	76.71	3	76.13	76.00	-0.4	3,286	-0.01%
2018/12/03	2	75.15	1	75.00	75.20	1	3,275	0.03%
2018/11/30	45	74.51	0	0.00	74.70	45	3,301	1.36%
2018/11/29	7.1	74.01	1	74.00	73.60	6.1	3,283	0.18%
2018/11/28	1.1	75.56	2	74.75	74.70	-1	3,275	-0.03%
2018/11/27	0	0.00	1	72.20	72.50	-1	3,243	-0.03%
2018/11/23	1	70.70	7	70.21	70.80	-6	3,377	-0.18%
2018/11/22	8	72.50	3	71.70	70.40	5	3,383	0.15%
2018/11/21	3	72.97	2.3	72.85	72.50	0.7	3,388	0.02%
2018/11/19	2	71.90	18	71.13	71.50	-16	3,335	-0.48%
2018/11/16	2	70.00	0	0.00	70.00	2	3,313	0.06%
2018/11/15	9	69.53	4	70.25	69.10	5	3,337	0.15%
2018/11/14	26	67.07	17.1	66.98	67.90	8.9	3,284	0.27%
2018/11/13	0	0.00	1	62.30	62.90	-1	3,226	-0.03%
2018/11/12	2	62.90	5	63.00	63.00	-3	3,272	-0.09%
2018/11/09	3	63.13	14	62.14	63.50	-11	3,300	-0.33%
2018/11/08	2	62.00	3	62.40	61.60	-1	3,332	-0.03%
2018/11/07	1	61.30	1	61.00	61.80	0	3,463	0.00%
2018/11/06	2	62.00	1	63.00	60.90	1	3,613	0.03%
2018/11/05	20	62.66	6	62.22	62.00	14	3,648	0.38%
2018/11/02	0	0.00	1	60.60	62.40	-1	3,754	-0.03%
2018/11/01	4	60.43	7	59.46	60.60	-3	3,763	-0.08%
2018/10/31	1	57.80	2	57.61	57.20	-1	3,801	-0.03%
2018/10/30	0	0.00	0	56.30	56.30	0	3,847	0.00%
2018/10/29	8	55.30	8	55.40	55.10	0	3,906	0.00%
2018/10/26	4	56.70	3	57.60	55.30	1	4,005	0.02%
2018/10/25	2	53.40	2	55.20	55.20	0	4,119	0.00%
2018/10/24	1	56.50	0	0.00	56.20	1	4,172	0.02%
2018/10/23	2	59.70	0	0.00	58.50	2	4,299	0.05%
2018/10/22	5	60.16	4	59.85	60.40	1	4,499	0.02%
2018/10/19	2	59.10	2.5	58.86	58.70	-0.5	4,866	-0.01%
2018/10/18	3	60.43	3	59.73	59.90	0	5,150	0.00%
2018/10/17	3	62.13	3	61.90	61.60	0	5,621	0.00%
2018/10/16	4	60.35	4	60.35	61.00	0	5,681	0.00%
2018/10/15	8	59.59	5	58.98	58.30	3	5,754	0.05%
2018/10/12	1	59.10	1	59.50	59.80	0	5,863	0.00%
2018/10/11	3	59.90	10	58.91	58.20	-7	6,062	-0.12%
2018/10/09	4	64.90	3	66.07	64.60	1	6,294	0.02%
2018/10/08	1	70.50	0.6	68.80	68.80	0.4	6,475	0.01%
2018/10/05	3	72.13	3	71.53	70.10	0	6,659	0.00%
2018/10/03	1	73.20	0	0.00	72.10	1	7,145	0.01%
2018/10/01	1	73.90	0	0.00	74.20	1	7,255	0.01%
2018/09/26	0	0.00	0	73.70	73.70	0	7,263	0.00%
2018/09/21	1	73.90	0	0.00	74.70	1	7,337	0.01%
2018/09/20	0	0.00	10	75.30	73.40	-10	7,326	-0.14%
2018/09/19	0	0.00	0.2	73.40	73.40	-0.2	7,303	0.00%
2018/09/14	12	74.43	0	0.00	74.90	12	7,518	0.16%
2018/09/13	5	76.60	0	75.30	75.30	5	7,530	0.07%
2018/09/12	1	75.50	3	73.60	74.60	-2	7,499	-0.03%
2018/09/11	13	74.85	3	74.60	75.00	10	7,505	0.13%
2018/09/10	2	70.25	5	71.80	70.10	-3	7,444	-0.04%
2018/09/05	1	81.00	0.4	80.50	80.30	0.6	7,415	0.01%
2018/09/04	1	81.20	0	0.00	81.10	1	7,462	0.01%
2018/09/03	0	0.00	13	80.75	80.20	-13	7,434	-0.17%
2018/08/31	4	83.10	4	82.98	82.00	0	7,390	0.00%
2018/08/30	1	79.70	1	80.10	79.70	0	7,254	0.00%
2018/08/29	0	0.00	1	78.80	78.70	-1	7,236	-0.01%
2018/08/28	0	0.00	1	80.20	79.70	-1	7,222	-0.01%
2018/08/27	0	0.00	1	79.30	79.30	-1	7,189	-0.01%
2018/08/22	7	81.86	4.2	81.90	81.40	2.8	7,219	0.04%
2018/08/21	7	81.37	8	80.13	82.50	-1	7,143	-0.01%
2018/08/20	0	0.00	12	76.26	77.30	-12	7,002	-0.17%
2018/08/17	14	79.78	23.8	78.64	76.40	-9.8	6,972	-0.14%
2018/08/16	11	77.55	1	77.80	78.30	10	6,917	0.14%
2018/08/15	1	78.50	1	78.10	78.60	0	6,918	0.00%
2018/08/14	2	76.00	5.5	77.28	77.70	-3.5	6,881	-0.05%
2018/08/13	4	80.05	4	80.15	79.50	0	6,751	0.00%
2018/08/10	1	89.00	8	89.08	88.00	-7	6,639	-0.11%
2018/08/09	13	89.60	3	89.33	90.30	10	6,609	0.15%
2018/08/08	8	94.15	1	94.00	94.80	7	6,691	0.10%
2018/08/07	7	94.81	9.2	94.14	93.70	-2.2	6,647	-0.03%
2018/08/06	8	98.55	5	98.18	97.60	3	6,544	0.05%
2018/08/03	1	96.80	7	96.83	97.10	-6	6,478	-0.09%
2018/08/02	5.1	97.07	12.3	96.84	95.70	-7.2	6,430	-0.11%
2018/08/01	9	96.58	9	97.40	96.70	0	6,341	0.00%
2018/07/31	14	94.30	2	94.90	93.60	12	6,234	0.19%
2018/07/30	4	94.13	4	93.83	93.30	0	6,161	0.00%
2018/07/27	6.1	99.26	4	100.10	98.60	2.1	6,046	0.03%
2018/07/26	11	98.92	19	98.82	99.00	-8	5,854	-0.14%
2018/07/25	8	91.41	13.1	91.56	92.80	-5.1	5,513	-0.09%
2018/07/24	25	93.31	18	93.46	91.10	7	5,344	0.13%
2018/07/23	3	89.90	4	89.70	88.80	-1	4,909	-0.02%
2018/07/20	7	89.60	8.5	89.95	88.70	-1.5	4,937	-0.03%
2018/07/19	10	91.98	8	92.78	92.40	2	4,921	0.04%
2018/07/18	28	91.46	25	91.70	92.50	3	5,110	0.06%
2018/07/17	32	91.05	33	91.73	90.40	-1	4,912	-0.02%
2018/07/16	24	88.83	25	88.95	90.70	-1	4,614	-0.02%
2018/07/13	83	82.90	87	82.91	82.50	-4	4,439	-0.09%
2018/07/12	36	78.79	40	78.36	80.20	-4	4,247	-0.09%
2018/07/11	42	76.79	29	76.85	78.00	13	4,027	0.32%
2018/07/09	7	72.93	0	0.00	72.60	7	3,689	0.19%
2018/07/06	1	67.80	0	0.00	68.20	1	3,616	0.03%
2018/07/02	0	0.00	0.1	72.40	72.40	-0.1	3,785	0.00%
2018/06/29	3	71.53	0	0.00	71.20	3	3,747	0.08%
2018/06/28	0	0.00	9	70.50	70.40	-9	3,754	-0.24%
2018/06/27	0	0.00	2	71.50	71.50	-2	3,751	-0.05%
2018/06/26	2	73.05	4	72.35	72.50	-2	3,753	-0.05%
2018/06/25	2	74.05	11	74.21	73.20	-9	3,771	-0.24%
2018/06/22	15	71.40	6	71.53	71.00	9	3,630	0.25%
2018/06/21	6	70.70	2	70.80	70.60	4	3,638	0.11%
2018/06/20	19	70.98	13	71.13	69.90	6	3,664	0.16%
2018/06/19	2	70.10	1	70.50	69.40	1	3,768	0.03%
2018/06/15	3	69.40	0	0.00	68.70	3	3,848	0.08%
2018/06/14	1	69.60	3	70.90	69.60	-2	3,833	-0.05%
2018/06/13	29	73.46	29	72.52	71.00	0	3,805	0.00%
2018/06/12	5	70.96	1	71.10	71.10	4	3,671	0.11%
2018/06/11	1	68.30	0	0.00	67.20	1	3,598	0.03%
2018/06/08	1	68.70	0	0.00	68.20	1	3,594	0.03%
2018/06/07	0	0.00	1	69.60	68.60	-1	3,587	-0.03%
2018/06/06	3	69.43	2	69.40	69.50	1	3,567	0.03%
2018/06/05	0	0.00	2	70.40	69.40	-2	3,558	-0.06%
2018/06/04	2	68.30	3	69.70	68.90	-1	3,532	-0.03%
2018/06/01	6	70.75	12	70.59	69.10	-6	3,511	-0.17%
2018/05/31	4	67.65	2	65.80	68.90	2	3,411	0.06%
2018/05/30	4	65.93	0	0.00	65.40	4	3,378	0.12%
2018/05/29	2	65.20	3	65.00	65.40	-1	3,367	-0.03%
2018/05/28	7	64.89	1	64.90	65.20	6	3,356	0.18%
2018/05/24	1	67.00	0.2	66.70	66.70	0.8	3,312	0.02%
2018/05/23	1	67.70	11	65.00	67.70	-10	3,296	-0.30%
2018/05/22	10	67.16	3	67.23	66.50	7	3,246	0.22%
2018/05/21	6	68.98	1	68.90	68.80	5	3,198	0.16%
2018/05/18	1	70.80	0	0.00	68.90	1	3,176	0.03%
2018/05/17	4	70.55	10	69.99	69.20	-6	3,123	-0.19%
2018/05/16	28	73.05	31	73.82	70.70	-3	3,082	-0.10%
2018/05/15	0	0.00	6	69.17	69.50	-6	2,856	-0.21%
2018/05/14	1	68.00	16	68.10	68.20	-15	2,828	-0.53%
2018/05/11	2	67.90	10	68.25	67.50	-8	2,813	-0.28%
2018/05/10	13	70.22	8	69.93	69.30	5	2,782	0.18%
2018/05/09	12	68.77	18	68.46	68.80	-6	2,744	-0.22%
2018/05/08	22	70.23	18	70.49	69.50	4	2,710	0.15%
2018/05/07	0	0.00	0.1	67.90	67.90	-0.1	2,639	0.00%
2018/05/04	1	67.00	6	66.00	66.00	-5	2,606	-0.19%
2018/05/03	9	69.47	2	69.80	68.50	7	2,534	0.28%
2018/05/02	14	69.81	7	69.87	69.50	7	2,500	0.28%
2018/04/30	14	71.76	2	71.40	70.70	12	2,442	0.49%
2018/04/27	2	66.55	4	66.58	67.40	-2	2,298	-0.09%
2018/04/26	8	70.95	11	68.75	66.10	-3	2,227	-0.13%
2018/04/25	14	71.04	6.3	71.87	73.40	7.7	2,069	0.37%
2018/04/24	15	72.03	18	71.62	69.60	-3	1,943	-0.15%
2018/04/23	4	68.00	10	69.80	69.80	-6	1,611	-0.37%
2018/04/20	1	64.10	13	63.68	63.50	-12	1,550	-0.77%
2018/04/19	27	63.31	31	63.43	64.30	-4	1,529	-0.26%
2018/04/18	1	60.80	1	61.20	60.80	0	1,432	0.00%
2018/04/17	0	0.00	1	59.90	59.80	-1	1,410	-0.07%
2018/04/13	8	61.25	8	60.90	60.90	0	1,374	0.00%
2018/04/12	1	63.30	2	62.10	62.00	-1	1,353	-0.07%
2018/04/11	1	64.50	0	0.00	63.10	1	1,324	0.08%
2018/04/10	22	64.53	2	64.95	63.60	20	1,269	1.58%
2018/04/09	2	64.75	2	64.25	63.80	0	1,173	0.00%
2018/04/03	0	0.00	8	63.00	62.70	-8	1,085	-0.74%
2018/04/02	0	0.00	3	61.43	61.20	-3	1,026	-0.29%
2018/03/31	2	61.00	4	61.30	61.50	-2	1,001	-0.20%
2018/03/30	4	61.15	1	60.40	60.20	3	971	0.31%
2018/03/29	0	0.00	14	62.64	61.20	-14	942	-1.49%
2018/03/28	14	61.82	11	61.98	61.50	3	882	0.34%
2018/03/27	4	60.65	10	60.76	60.70	-6	795	-0.75%
2018/03/26	4	60.73	6	60.45	60.00	-2	747	-0.27%
2018/03/23	2	57.20	0	0.00	57.70	2	677	0.30%
2018/03/22	22	58.96	16	60.14	58.70	6	618	0.97%
2018/03/21	0	0.00	31.1	56.80	56.90	-31.1	445	-6.98%
2018/03/20	0	0.00	1	51.00	51.80	-1	336	-0.30%
2018/03/19	0	0.00	0.2	50.80	51.00	-0.2	330	-0.06%
2018/03/16	1	50.70	2	50.60	50.50	-1	324	-0.31%
2018/03/14	0	0.00	20	50.30	50.90	-20	313	-6.38%
2018/03/06	0	0.00	1	47.60	47.95	-1	280	-0.36%
2018/02/22	1	44.85	0	0.00	45.00	1	276	0.36%
2018/02/21	0.2	45.00	0	0.00	45.00	0.2	283	0.07%
2018/02/05	2	46.60	0	0.00	47.20	2	288	0.69%