晟德 (4123)-元大-新店中正券商分點個股進出

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

晟德

(4123)

可現股當沖

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

立即追蹤
本地時間:14:30

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

晟德 (4123)籌碼相關－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	0.1	50.60	50.50	-0.1	2,084	0.00%
2024/11/20	1	50.30	0	0.00	50.20	1	2,057	0.05%
2024/11/14	4	48.40	10	48.72	48.30	-6	2,065	-0.29%
2024/11/13	3	49.10	3	49.27	49.00	0	2,057	0.00%
2024/11/12	3	49.25	3	49.13	49.15	0	2,077	0.00%
2024/11/11	1	50.10	5	50.90	50.20	-4	2,048	-0.20%
2024/11/08	0	0.00	1	49.25	49.05	-1	1,977	-0.05%
2024/11/07	1	49.00	0	0.00	49.00	1	1,985	0.05%
2024/11/06	15	48.55	0	0.00	48.20	15	1,997	0.75%
2024/11/05	0	0.00	1	49.45	49.30	-1	2,023	-0.05%
2024/11/04	3	49.10	0	0.00	49.45	3	2,126	0.14%
2024/11/01	2	49.50	0	0.00	49.75	2	2,270	0.09%
2024/10/30	1	50.60	0.2	51.00	49.55	0.8	2,304	0.03%
2024/10/29	2	48.58	2	49.45	50.20	0	2,304	0.00%
2024/10/28	0	0.00	20	50.60	49.45	-20	2,287	-0.87%
2024/10/25	2	51.00	0	0.00	50.10	2	2,293	0.09%
2024/10/24	0	0.00	39	50.61	51.00	-39	2,271	-1.72%
2024/10/23	1	49.20	2	49.60	49.20	-1	2,237	-0.04%
2024/10/22	3	48.80	0	0.00	49.00	3	2,269	0.13%
2024/10/21	3	49.27	16	49.31	49.20	-13	2,396	-0.54%
2024/10/18	3	47.38	1	47.30	47.30	2	2,478	0.08%
2024/10/17	3	47.70	0	0.00	47.70	3	2,553	0.12%
2024/10/09	1	46.50	0	0.00	46.15	1	2,913	0.03%
2024/10/01	0	0.00	10	48.10	47.95	-10	3,373	-0.30%
2024/09/30	6	48.42	0	0.00	48.05	6	3,510	0.17%
2024/09/27	1.1	48.89	5	48.01	49.00	-3.9	3,606	-0.11%
2024/09/26	0	0.00	1	46.95	46.70	-1	3,888	-0.03%
2024/09/19	10	44.70	0	0.00	45.20	10	4,510	0.22%
2024/09/16	1	45.05	0	0.00	45.15	1	4,746	0.02%
2024/09/13	0	43.65	0	0.00	44.05	0	4,976	0.00%
2024/09/06	0	0.00	0.2	43.60	43.45	-0.2	5,572	0.00%
2024/09/04	0	0.00	1	44.05	43.90	-1	5,678	-0.02%
2024/09/02	0	0.00	1	46.45	46.25	-1	6,032	-0.02%
2024/08/30	0	0.00	20	45.90	46.85	-20	6,332	-0.32%
2024/08/29	0.1	45.50	0	0.00	45.55	0.1	6,353	0.00%
2024/08/16	1.9	46.80	0	0.00	46.60	1.9	6,461	0.03%
2024/08/14	2	45.75	0	0.00	45.90	2	6,449	0.03%
2024/08/13	10.1	45.67	0	0.00	45.90	10.1	6,444	0.16%
2024/08/12	1.2	45.46	0	0.00	45.55	1.2	6,453	0.02%
2024/08/09	0.2	45.20	0	0.00	45.20	0.2	6,470	0.00%
2024/08/07	1	44.80	0	0.00	45.75	1	6,524	0.02%
2024/08/06	3	43.90	0	0.00	43.60	3	6,495	0.05%
2024/08/05	3.3	42.86	0	0.00	42.80	3.3	6,406	0.05%
2024/08/02	10	47.93	2.2	48.40	47.55	7.8	6,280	0.12%
2024/08/01	6	50.05	31.7	50.17	50.30	-25.7	6,234	-0.41%
2024/07/31	15	50.09	0	0.00	50.00	15	6,191	0.24%
2024/07/30	0	0.00	0.2	49.50	50.20	-0.2	6,162	0.00%
2024/07/29	0	0.00	1	51.11	50.30	-1	6,096	-0.02%
2024/07/26	2.1	51.52	1	52.30	51.60	1.1	6,017	0.02%
2024/07/23	0.2	52.80	0	0.00	52.80	0.2	5,965	0.00%
2024/07/22	7	52.49	33	52.09	52.00	-26	5,932	-0.44%
2024/07/19	3	55.67	0	0.00	53.50	3	5,783	0.05%
2024/07/18	2	56.10	0	0.00	56.60	2	5,650	0.04%
2024/07/17	0	0.00	10	56.49	56.40	-10	5,580	-0.18%
2024/07/16	2	56.20	0	0.00	56.10	2	5,503	0.04%
2024/07/15	13	57.30	37.3	57.46	57.10	-24.3	5,475	-0.44%
2024/07/12	0.1	56.40	5	56.32	55.70	-4.9	5,370	-0.09%
2024/07/11	0	0.00	2	56.25	55.50	-2	5,298	-0.04%
2024/07/09	22.1	56.56	2	57.05	57.10	20.1	5,139	0.39%
2024/07/08	1	58.20	3	58.43	58.30	-2	4,903	-0.04%
2024/07/05	1	58.10	30	58.40	57.60	-29	4,802	-0.60%
2024/07/04	31	57.16	42	57.59	58.10	-11	4,728	-0.23%
2024/07/03	11	57.55	12.7	58.05	57.90	-1.7	4,582	-0.04%
2024/07/02	17.9	57.77	20.1	58.29	58.00	-2.2	4,428	-0.05%
2024/07/01	0	55.70	16	55.63	55.80	-16	4,059	-0.39%
2024/06/28	1	53.30	21.1	54.70	54.40	-20.1	3,890	-0.52%
2024/06/27	2	53.21	3	53.83	52.90	-1	3,756	-0.03%
2024/06/26	0.8	55.50	1	54.10	54.10	-0.2	3,630	-0.01%
2024/06/25	6.1	54.05	8	55.00	55.00	-1.9	3,442	-0.06%
2024/06/24	5	54.40	18.5	55.37	54.40	-13.5	3,347	-0.40%
2024/06/21	12	54.71	11.2	55.15	55.00	0.8	3,227	0.03%
2024/06/20	2	54.15	8.5	54.02	54.70	-6.5	3,100	-0.21%
2024/06/19	9	53.07	3.4	52.16	52.20	5.6	2,846	0.20%
2024/06/18	7	52.76	5	53.70	52.60	2	2,723	0.07%
2024/06/17	3	51.86	8	51.55	52.40	-5	2,569	-0.19%
2024/06/14	1	49.00	1.1	47.99	49.40	-0.1	2,355	0.00%
2024/06/13	2	47.45	4	47.70	47.10	-2	2,302	-0.09%
2024/06/12	7	47.66	0	0.00	47.45	7	2,309	0.30%
2024/06/07	8	48.20	15.3	48.70	48.40	-7.3	2,273	-0.32%
2024/06/06	2	50.70	0	0.00	50.50	2	2,080	0.10%
2024/06/05	3.1	50.38	11.1	50.01	50.80	-8	1,907	-0.42%
2024/05/31	2	46.95	16.2	47.03	47.15	-14.2	1,528	-0.93%
2024/05/24	0	45.40	0	0.00	45.00	0	1,516	0.00%
2024/05/20	3	46.10	1.2	45.81	46.00	1.8	1,516	0.12%
2024/05/17	0	0.00	1	45.55	46.00	-1	1,511	-0.07%
2024/05/16	1	45.20	0	0.00	44.90	1	1,513	0.07%
2024/05/15	0	0.00	0.5	44.75	44.75	-0.5	1,503	-0.03%
2024/05/14	0	0.00	1	45.75	45.40	-1	1,494	-0.07%
2024/05/13	0	0.00	1	46.05	46.10	-1	1,461	-0.07%
2024/05/07	0	0.00	3	43.90	43.95	-3	1,368	-0.22%
2024/05/03	10	43.55	0	0.00	43.55	10	1,409	0.71%
2024/05/02	0	43.40	0	0.00	43.65	0	1,469	0.00%
2024/04/29	6	43.39	2	43.50	43.60	4	1,581	0.25%
2024/04/26	2	43.00	0	0.00	42.95	2	1,590	0.13%
2024/04/23	0	0.00	0.1	43.20	43.40	-0.1	1,628	-0.01%
2024/04/22	0	0.00	2	42.93	42.50	-2	1,682	-0.12%
2024/04/19	1.1	42.40	0	0.00	42.00	1.1	1,681	0.06%
2024/04/18	0.1	42.95	1	43.00	43.05	-1	1,680	-0.06%
2024/04/11	1	44.80	21	44.22	44.25	-20	1,656	-1.21%
2024/04/09	20	44.65	0	0.00	44.30	20	1,641	1.22%
2024/04/03	5	43.15	0	0.00	43.10	5	1,609	0.31%
2024/03/28	0.9	43.55	0	0.00	43.50	0.9	1,647	0.05%
2024/03/20	2	42.95	2	42.35	42.50	0	1,656	0.00%
2024/03/18	0	0.00	6	42.40	42.65	-6	1,641	-0.37%
2024/03/13	3.1	43.14	0	0.00	43.35	3.1	1,580	0.19%
2024/03/12	7	45.11	0	0.00	44.80	7	1,519	0.46%
2024/03/11	2	44.90	0	0.00	45.15	2	1,509	0.13%
2024/03/08	4	45.34	0	0.00	45.15	4	1,515	0.26%
2024/03/07	0	0.00	10	46.18	46.40	-10	1,496	-0.67%
2024/03/06	0	0.00	5	46.80	46.40	-5	1,496	-0.33%
2024/03/04	0	0.00	0.1	47.30	47.00	-0.1	1,491	0.00%
2024/03/01	0	0.00	1	47.30	47.35	-1	1,489	-0.07%
2024/02/29	1	46.80	5.1	47.80	47.55	-4.1	1,500	-0.27%
2024/02/26	0.1	45.70	0	0.00	46.50	0.1	1,435	0.00%
2024/02/23	0	0.00	1.1	45.74	45.65	-1.1	1,418	-0.08%
2024/02/22	0	46.00	0	0.00	45.75	0	1,409	0.00%
2024/02/21	2	46.15	0	0.00	46.15	2	1,399	0.14%
2024/02/20	10.1	46.81	0	0.00	46.70	10.1	1,390	0.72%
2024/02/19	0.1	47.30	1	47.25	47.30	-1	1,391	-0.07%
2024/02/16	0	0.00	0.1	46.50	46.40	-0.1	1,381	-0.01%
2024/02/05	1.1	45.45	0	0.00	45.45	1.1	1,458	0.07%
2024/02/02	0	0.00	2.7	45.66	45.45	-2.7	1,474	-0.18%
2024/02/01	0	46.00	0	0.00	46.10	0	1,469	0.00%
2024/01/30	3	45.92	0	0.00	45.60	3	1,490	0.20%
2024/01/26	0	0.00	0.1	47.30	46.20	-0.1	1,496	0.00%
2024/01/25	6	47.92	0.2	47.60	47.60	5.9	1,468	0.40%
2024/01/24	8.1	48.42	4	48.20	48.35	4.1	1,421	0.28%
2024/01/23	5.1	47.55	2	47.08	47.55	3.1	1,389	0.22%
2024/01/22	2	46.43	5	46.36	46.25	-3	1,370	-0.22%
2024/01/19	5	46.00	0	0.00	45.70	5	1,393	0.36%
2024/01/18	2	45.20	0	0.00	45.70	2	1,390	0.14%
2024/01/17	18	46.03	1	46.10	45.20	17	1,391	1.22%
2024/01/16	2	46.55	1	45.80	46.65	1	1,365	0.07%
2024/01/12	28	44.36	0.3	44.65	44.90	27.8	1,293	2.15%
2024/01/11	0.2	43.80	0	0.00	44.25	0.2	1,282	0.01%
2024/01/09	0.1	43.90	0	0.00	43.55	0.1	1,316	0.01%
2024/01/08	5	44.50	0	0.00	44.30	5	1,311	0.38%
2024/01/02	0	0.00	1	44.30	44.35	-1	1,331	-0.08%
2023/12/25	5	44.13	1	44.00	43.95	4	1,302	0.31%
2023/12/19	0	0.00	1	44.70	44.80	-1	1,282	-0.08%
2023/12/15	0	0.00	2	45.80	45.25	-2	1,294	-0.15%
2023/12/14	1	46.20	0	0.00	45.80	1	1,290	0.08%
2023/12/12	0.3	45.95	0	0.00	45.65	0.3	1,295	0.02%
2023/12/08	0	0.00	2	46.43	46.50	-2	1,299	-0.15%
2023/12/07	0	0.00	3	46.85	46.45	-3	1,303	-0.23%
2023/12/06	0	0.00	13	46.47	46.50	-13	1,306	-1.00%
2023/12/05	2	46.05	0	0.00	46.00	2	1,334	0.15%
2023/12/04	0	0.00	25	46.60	46.60	-25	1,366	-1.83%
2023/11/28	2	45.70	0	0.00	45.40	2	1,358	0.15%
2023/11/27	0.1	45.45	0	0.00	45.30	0.1	1,369	0.00%
2023/11/24	0.1	44.30	0	0.00	44.70	0.1	1,355	0.01%
2023/11/23	0	0.00	1	44.50	44.15	-1	1,357	-0.07%
2023/11/22	0	0.00	12	44.12	44.10	-12	1,372	-0.87%
2023/11/17	5	43.67	0	0.00	43.65	5	1,436	0.35%
2023/11/15	5	42.55	0	0.00	42.50	5	1,446	0.35%
2023/11/13	2	41.98	0	0.00	42.35	2	1,475	0.14%
2023/11/10	0.3	45.90	0	0.00	45.25	0.3	1,433	0.02%
2023/11/09	1	45.65	0	0.00	45.50	1	1,466	0.07%
2023/11/08	0.4	46.00	0	0.00	46.00	0.4	1,665	0.02%
2023/11/07	1	45.70	0	0.00	45.75	1	1,687	0.06%
2023/10/31	1	45.70	0.1	46.50	45.65	1	1,865	0.05%
2023/10/30	6.1	46.96	0	0.00	46.50	6.1	1,900	0.32%
2023/10/27	3	46.85	4.3	46.86	46.90	-1.3	1,899	-0.07%
2023/10/24	0.1	45.50	0	0.00	45.85	0.1	2,138	0.00%
2023/10/18	1	44.95	0	0.00	44.40	1	2,981	0.03%
2023/10/17	0	0.00	1.9	45.73	45.45	-1.9	3,881	-0.05%
2023/10/13	1	45.50	0	0.00	45.50	1	4,890	0.02%
2023/10/03	1	45.90	0	0.00	45.60	1	5,405	0.02%
2023/10/02	1	46.05	0	0.00	46.05	1	5,507	0.02%
2023/09/26	1	45.20	0	0.00	45.20	1	5,859	0.02%
2023/09/11	0	0.00	1	46.25	46.20	-1	6,319	-0.02%
2023/09/08	1	46.20	9	46.40	46.25	-8	6,346	-0.13%
2023/09/07	1	51.40	0	0.00	51.50	1	6,345	0.02%
2023/09/06	1	50.90	0	0.00	51.40	1	6,391	0.02%
2023/09/05	8	51.10	0	0.00	51.30	8	6,460	0.12%
2023/09/01	1	51.20	0	0.00	51.20	1	6,906	0.01%
2023/08/30	0	0.00	29	51.30	50.90	-29	7,098	-0.41%
2023/08/29	20	50.30	0	0.00	50.40	20	7,095	0.28%
2023/08/28	0.1	50.00	0	0.00	49.70	0.1	7,113	0.00%
2023/08/22	1	50.40	0	0.00	50.40	1	7,076	0.01%
2023/08/21	0	0.00	1	50.50	50.60	-1	7,071	-0.01%
2023/08/17	1	50.00	1	50.70	51.00	0	7,098	0.00%
2023/08/16	0	0.00	1	51.30	50.70	-1	7,078	-0.01%
2023/08/15	2	51.20	0	0.00	51.80	2	7,067	0.03%
2023/08/14	6	52.05	3.2	52.10	52.00	2.9	7,037	0.04%
2023/08/10	1.1	57.57	1.1	57.79	57.50	0	6,945	0.00%
2023/08/09	0.1	59.80	0	0.00	59.30	0.1	7,020	0.00%
2023/08/08	5.1	59.61	6	60.33	60.00	-1	7,103	-0.01%
2023/08/04	1	58.00	1	58.50	58.80	0	7,128	0.00%
2023/08/01	1	59.80	0	0.00	59.80	1	7,140	0.01%
2023/07/31	0	0.00	1.1	60.20	59.50	-1.1	7,232	-0.01%
2023/07/28	29.1	60.35	2	60.80	60.30	27.1	7,232	0.37%
2023/07/27	2	62.10	1	62.00	61.80	1	7,137	0.01%
2023/07/26	4.1	62.09	5	62.20	61.80	-0.9	7,080	-0.01%
2023/07/25	2	62.60	2	63.25	63.40	0	6,969	0.00%
2023/07/24	3	62.83	0.4	61.70	61.80	2.7	6,873	0.04%
2023/07/21	16	63.29	10	63.47	62.40	6	6,799	0.09%
2023/07/20	57	65.46	26	64.98	63.30	31	6,578	0.47%
2023/07/19	15.2	63.74	21.7	63.65	65.20	-6.5	5,805	-0.11%
2023/07/18	34.1	58.31	6	59.33	59.30	28.1	5,037	0.56%
2023/07/17	20.1	59.74	2.1	58.61	59.20	18	5,101	0.35%
2023/07/13	0.2	54.90	0	0.00	55.00	0.2	4,875	0.00%
2023/07/12	26	55.05	0	0.00	55.10	26	4,858	0.54%
2023/07/10	57	55.95	0.4	56.30	55.80	56.6	4,878	1.16%
2023/07/07	19.1	56.46	6	56.72	56.50	13.1	4,817	0.27%
2023/07/06	16.4	57.51	17	57.18	57.10	-0.7	4,714	-0.01%
2023/07/05	0	0.00	6	55.98	56.60	-6	4,533	-0.13%
2023/07/03	1	54.60	5	54.90	55.00	-4	4,378	-0.09%
2023/06/30	3	55.30	3.2	55.78	55.40	-0.2	4,329	-0.01%
2023/06/29	6	55.05	6	55.37	55.10	0	4,285	0.00%
2023/06/27	4.2	54.64	0	0.00	54.70	4.2	4,142	0.10%
2023/06/16	1	53.00	3	53.30	53.00	-2	3,998	-0.05%
2023/06/15	3	52.60	0	0.00	52.60	3	3,976	0.08%
2023/06/14	1	53.00	0	0.00	53.10	1	3,951	0.03%
2023/06/13	1	54.20	0	0.00	54.10	1	3,929	0.03%
2023/06/12	1.1	54.44	4	54.30	54.00	-2.9	3,891	-0.07%
2023/06/09	0.4	55.30	10	55.25	55.50	-9.6	3,805	-0.25%
2023/06/08	18	55.71	5	55.70	55.50	13	3,726	0.35%
2023/06/07	4	54.25	14	54.61	54.90	-10	3,511	-0.29%
2023/06/06	2.8	52.85	4	52.88	52.70	-1.2	3,277	-0.04%
2023/05/31	0	0.00	1	50.50	50.30	-1	3,040	-0.03%
2023/05/29	0	0.00	1	50.50	50.30	-1	3,013	-0.03%
2023/05/26	4	50.15	0	0.00	50.10	4	3,005	0.13%
2023/05/25	0	0.00	4	51.13	50.60	-4	2,996	-0.13%
2023/05/23	0	0.00	3	50.90	51.20	-3	2,968	-0.10%
2023/05/19	0.4	49.75	3	50.17	49.70	-2.6	2,925	-0.09%
2023/05/18	1	50.40	1	50.10	50.10	0	2,895	0.00%
2023/05/17	0	0.00	1	50.70	50.30	-1	2,870	-0.03%
2023/05/16	12	50.56	2	50.05	50.50	10	2,835	0.35%
2023/05/15	3	48.53	1.7	49.02	49.05	1.3	2,725	0.05%
2023/05/12	0	0.00	3	49.42	52.00	-3	2,581	-0.12%
2023/05/11	4.2	50.45	28	49.45	49.05	-23.8	2,480	-0.96%
2023/05/10	2	50.90	3	50.80	51.00	-1	2,398	-0.04%
2023/05/09	17	50.61	0.3	50.90	51.00	16.7	2,378	0.70%
2023/05/08	21.2	52.29	3	52.03	51.60	18.2	2,322	0.78%
2023/05/05	2	52.20	4	52.38	52.40	-2	2,277	-0.09%
2023/05/04	0	0.00	24	51.68	53.00	-24	2,150	-1.12%
2023/05/03	2.2	51.12	17	51.65	51.30	-14.9	2,072	-0.72%
2023/05/02	5	50.78	21	51.47	51.30	-16	2,046	-0.78%
2023/04/28	6.1	50.99	2.2	50.87	50.80	3.9	2,008	0.19%
2023/04/27	5	50.72	0	0.00	51.30	5	1,943	0.26%
2023/04/26	2.1	50.27	3	52.13	52.10	-0.9	1,860	-0.05%
2023/04/25	4.1	51.75	4	51.40	51.20	0.1	1,751	0.01%
2023/04/24	0	0.00	3	51.80	52.00	-3	1,649	-0.18%
2023/04/21	1.1	49.23	3.3	49.02	49.05	-2.2	1,492	-0.15%
2023/04/20	2	51.25	7	51.09	50.10	-5	1,408	-0.35%
2023/04/19	3.1	49.79	3	50.00	50.40	0.1	1,181	0.01%
2023/04/18	1	48.40	0	0.00	48.05	1	1,054	0.09%
2023/04/17	2.2	47.92	3	48.20	48.25	-0.8	1,035	-0.08%
2023/04/14	1	47.85	1	47.95	48.00	0	1,014	0.00%
2023/04/13	2	47.25	1	48.35	48.30	1	993	0.10%
2023/04/12	4	46.53	0	0.00	46.70	4	933	0.43%
2023/04/10	0	0.00	4	46.93	47.00	-4	949	-0.42%
2023/04/06	0	0.00	1	46.65	46.55	-1	1,157	-0.09%
2023/03/29	10	45.80	0	0.00	45.85	10	1,130	0.88%
2023/03/28	0.1	45.80	0	0.00	45.55	0.1	1,143	0.01%
2023/03/24	0	0.00	5	46.20	46.25	-5	1,183	-0.42%
2023/03/23	3	45.23	3	45.85	45.75	0	1,184	0.00%
2023/03/22	0.1	45.00	0	0.00	44.95	0.1	1,188	0.01%
2023/03/21	0	0.00	6	45.00	45.00	-6	1,237	-0.48%
2023/03/17	2	44.50	1	44.60	44.40	1	1,253	0.08%
2023/03/16	3	44.77	2	44.50	44.50	1	1,274	0.08%
2023/03/15	3	46.05	2	45.85	45.85	1	1,337	0.07%
2023/03/14	0.1	46.30	0	0.00	46.05	0.1	1,350	0.01%
2023/03/10	0.4	47.27	6	46.73	46.95	-5.6	1,354	-0.41%
2023/03/09	2	47.35	0	0.00	47.55	2	1,368	0.15%
2023/03/07	0	0.00	1	47.70	47.70	-1	1,358	-0.07%
2023/03/03	1	47.95	0	48.10	48.05	1	1,346	0.07%
2023/03/02	0	47.85	0	0.00	47.80	0	1,343	0.00%
2023/03/01	0.1	47.44	1	47.40	47.40	-0.9	1,347	-0.07%
2023/02/24	0.2	47.55	0.1	47.60	47.30	0.2	1,361	0.01%
2023/02/23	0	0.00	0.4	47.50	47.75	-0.4	1,362	-0.03%
2023/02/10	0.1	48.50	2	48.40	47.90	-2	1,407	-0.14%
2023/02/06	0	0.00	8	48.73	48.10	-8	1,375	-0.58%
2023/02/03	8	48.45	8	48.35	48.40	0	1,363	0.00%
2023/02/02	4	47.85	0	0.00	47.85	4	1,345	0.30%
2023/01/12	2	46.10	4	45.30	45.30	-2	1,336	-0.15%
2023/01/10	0	0.00	4	46.21	46.05	-4	1,338	-0.30%
2023/01/06	2	46.45	3	46.15	46.10	-1	1,340	-0.07%
2023/01/04	1	46.60	2	46.53	46.90	-1	1,349	-0.07%
2023/01/03	1	46.60	2	46.75	46.55	-1	1,352	-0.07%
2022/12/27	2	48.35	0	0.00	48.80	2	1,332	0.15%
2022/12/26	3	49.38	4.6	49.30	49.80	-1.6	1,264	-0.13%
2022/12/23	20	46.66	0	0.00	46.35	20	1,118	1.79%
2022/12/22	2	45.55	2	46.05	46.05	0	1,116	0.00%
2022/12/19	0	0.00	2	48.68	48.40	-2	1,135	-0.18%
2022/12/16	1	47.35	0	0.00	47.60	1	1,109	0.09%
2022/12/15	0	0.00	1	47.70	47.25	-1	1,106	-0.09%
2022/12/13	15	48.59	8	48.44	48.30	7	1,100	0.64%
2022/12/12	3	47.33	1	47.10	47.10	2	1,058	0.19%
2022/12/09	0	0.00	3	47.27	46.85	-3	1,050	-0.29%
2022/12/08	5	46.99	0	0.00	47.20	5	1,046	0.48%
2022/12/07	19.7	47.66	7	47.26	47.35	12.7	1,031	1.24%
2022/12/06	7	46.06	3	45.10	45.00	4	958	0.42%
2022/12/05	4.4	45.96	18	45.64	46.25	-13.6	962	-1.41%
2022/12/02	1	45.60	0	0.00	45.65	1	1,002	0.10%
2022/12/01	3.3	45.30	1	45.05	46.10	2.3	1,045	0.22%
2022/11/23	0	0.00	1	43.90	44.35	-1	1,174	-0.09%
2022/11/22	1	44.75	0	0.00	43.50	1	1,187	0.08%
2022/11/16	1	43.00	0	0.00	42.90	1	1,203	0.08%
2022/11/11	5.2	43.67	0	0.00	43.50	5.2	1,197	0.43%
2022/10/28	11	43.44	0	0.00	43.20	11	1,203	0.91%
2022/10/26	1	42.90	0	0.00	43.05	1	1,213	0.08%
2022/10/18	0	0.00	2	45.90	46.25	-2	1,270	-0.16%
2022/10/12	10	46.75	0	0.00	46.75	10	1,260	0.79%
2022/10/07	0	0.00	2	47.35	47.25	-2	1,258	-0.16%
2022/10/06	2	46.55	0	0.00	47.00	2	1,255	0.16%
2022/09/29	1.1	45.95	0	0.00	45.60	1.1	1,239	0.09%
2022/09/27	2	45.65	0	0.00	47.10	2	1,226	0.16%
2022/09/26	2.2	46.09	10	46.05	46.40	-7.8	1,230	-0.63%
2022/09/23	2	48.70	0	0.00	48.35	2	1,226	0.16%
2022/09/20	1	50.10	0	0.00	50.10	1	1,263	0.08%
2022/09/16	10	51.40	0	0.00	51.30	10	1,293	0.77%
2022/09/12	1	52.40	0	0.00	51.90	1	1,305	0.08%
2022/09/08	5	51.26	0	0.00	52.20	5	1,287	0.39%
2022/09/06	1	61.40	0	0.00	60.80	1	1,199	0.08%
2022/09/02	0	0.00	1	62.80	62.80	-1	1,166	-0.09%
2022/09/01	0	0.00	1	62.90	62.60	-1	1,157	-0.09%
2022/08/30	0	0.00	0.1	62.90	62.80	-0.1	1,088	-0.01%
2022/08/29	0	0.00	2.1	62.20	62.00	-2.1	1,066	-0.19%
2022/08/26	1	61.80	7	62.30	61.70	-6	1,042	-0.58%
2022/08/25	0	0.00	10	61.80	61.70	-10	1,038	-0.96%
2022/08/24	0	0.00	0.2	62.10	61.90	-0.2	1,032	-0.02%
2022/08/22	2	61.65	3	61.70	61.50	-1	1,017	-0.10%
2022/08/19	0	0.00	0.2	61.00	61.10	-0.2	1,003	-0.02%
2022/08/18	0.1	60.40	0	0.00	60.50	0.1	991	0.01%
2022/08/17	0.1	60.60	0	0.00	60.30	0.1	986	0.01%
2022/08/16	0.1	60.70	0	0.00	60.60	0.1	983	0.01%
2022/08/15	0	0.00	30	59.90	60.30	-30	975	-3.08%
2022/08/10	25	58.31	0	0.00	58.10	25	944	2.65%
2022/08/09	0	0.00	10	57.90	58.00	-10	937	-1.07%
2022/08/05	1	57.40	0	0.00	57.60	1	956	0.10%
2022/08/03	1	58.00	0	0.00	57.70	1	969	0.10%
2022/08/02	3	58.20	0	0.00	58.10	3	970	0.31%
2022/08/01	20	59.00	0	0.00	58.70	20	977	2.05%
2022/07/29	0	0.00	1	58.70	58.60	-1	986	-0.10%
2022/07/27	1	59.00	0	0.00	58.90	1	985	0.10%
2022/07/25	2	58.00	0	0.00	59.60	2	973	0.21%
2022/07/21	1	57.40	1	58.10	58.10	0	963	0.00%
2022/07/19	1	56.80	0	0.00	57.40	1	1,012	0.10%
2022/07/14	1	56.90	0	0.00	57.50	1	1,128	0.09%
2022/07/04	0	0.00	0.1	57.70	57.40	-0.1	1,359	0.00%
2022/06/29	0	0.00	1	62.30	62.00	-1	1,318	-0.08%
2022/06/27	1	61.10	1	60.60	60.80	0	1,298	0.00%
2022/06/23	1	59.20	0	0.00	58.50	1	1,288	0.08%
2022/06/22	1	59.70	0	0.00	58.90	1	1,294	0.08%
2022/06/16	0	0.00	1	59.90	59.50	-1	1,367	-0.07%
2022/06/15	1	59.00	0	0.00	59.00	1	1,367	0.07%
2022/06/14	5	59.10	0	0.00	59.10	5	1,368	0.37%
2022/06/09	0	0.00	0	60.50	60.50	0	1,336	0.00%
2022/06/08	0	0.00	0.1	60.21	60.10	-0.1	1,330	-0.01%
2022/06/07	0.1	59.67	0.1	60.20	60.10	0	1,327	0.00%
2022/06/06	0.1	59.65	0	60.00	59.70	0	1,335	0.00%
2022/06/02	0	59.80	0	0.00	59.50	0	1,357	0.00%
2022/06/01	0	60.30	0	0.00	60.20	0	1,369	0.00%
2022/05/20	0	59.00	0	0.00	58.90	0	1,397	0.00%
2022/05/12	15	59.37	1	59.40	58.30	14	1,433	0.98%
2022/05/11	16	59.80	0	0.00	59.90	16	1,421	1.13%
2022/05/10	0	0.00	4	59.80	60.30	-4	1,420	-0.28%
2022/05/06	2	61.00	0	0.00	61.00	2	1,425	0.14%
2022/04/29	1	62.80	0	0.00	63.30	1	1,433	0.07%
2022/04/28	1	62.70	0	0.00	62.70	1	1,437	0.07%
2022/04/26	10	64.00	1	63.00	63.40	9	1,409	0.64%
2022/04/25	0	0.00	3	63.50	63.60	-3	1,392	-0.22%
2022/04/22	1	65.60	0	0.00	65.70	1	1,352	0.07%
2022/04/21	2	65.55	0	0.00	66.20	2	1,327	0.15%
2022/04/20	0	0.00	0	64.90	64.80	0	1,270	0.00%
2022/04/19	2	64.30	0	0.00	64.40	2	1,257	0.16%
2022/04/18	3	64.30	10	65.78	65.80	-7	1,217	-0.57%
2022/04/15	0	0.00	9	63.21	63.20	-9	1,043	-0.86%
2022/04/14	0	0.00	3	63.00	62.90	-3	1,040	-0.29%
2022/04/13	0	0.00	1	62.60	62.20	-1	1,037	-0.10%
2022/04/08	0	0.00	0.4	62.50	63.00	-0.4	1,035	-0.04%
2022/04/07	10	62.50	0	0.00	62.30	10	1,033	0.97%
2022/04/06	0	0.00	3.1	63.28	63.40	-3.1	1,029	-0.30%
2022/03/30	2	62.80	0.3	63.60	62.80	1.7	1,045	0.16%
2022/03/29	0	0.00	0.2	63.00	63.50	-0.2	1,053	-0.02%
2022/03/28	2	62.20	0	0.00	62.80	2	1,038	0.19%
2022/03/25	1	62.40	0	0.00	62.40	1	1,028	0.10%
2022/03/24	0	0.00	2	62.52	62.70	-2	1,018	-0.20%
2022/03/23	3	61.77	3	61.93	62.20	0	997	0.00%
2022/03/17	2	58.80	0	0.00	58.70	2	939	0.21%
2022/03/16	1	57.80	0	0.00	57.70	1	939	0.11%
2022/03/14	30	58.71	25	58.68	58.50	5	953	0.52%
2022/03/11	0.2	57.90	0	0.00	58.10	0.2	958	0.02%
2022/03/10	1	58.10	10	57.75	58.10	-9	963	-0.93%
2022/03/08	10	56.90	0	0.00	55.70	10	983	1.02%
2022/03/07	0.1	57.90	0	0.00	57.10	0.1	977	0.01%
2022/03/04	1	59.30	1	59.10	59.10	0	968	0.00%
2022/03/03	1	59.50	0	0.00	59.60	1	987	0.10%
2022/02/25	1.3	58.92	0	0.00	58.80	1.3	1,000	0.13%
2022/02/24	0	0.00	5	59.72	58.70	-5	1,008	-0.50%
2022/02/23	5	60.00	1	60.50	60.10	4	1,005	0.40%
2022/02/22	2.1	60.34	0	0.00	60.00	2.1	1,019	0.20%
2022/02/21	1	62.00	8	61.70	61.30	-7	1,012	-0.69%
2022/02/18	0.1	60.30	0	0.00	60.40	0.1	991	0.01%
2022/02/16	4	61.33	10	61.75	61.00	-6	1,031	-0.58%
2022/02/14	1	60.20	0	0.00	60.20	1	1,074	0.09%
2022/02/11	1.5	60.53	0	0.00	60.60	1.5	1,082	0.14%
2022/02/09	1	61.10	0	0.00	61.10	1	1,117	0.09%
2022/01/26	0	0.00	3	57.10	57.60	-3	1,176	-0.25%
2022/01/25	10	57.10	10	57.10	57.10	0	1,224	0.00%
2022/01/24	3.2	56.67	0	0.00	57.00	3.2	1,278	0.25%
2022/01/20	0.3	58.50	0	0.00	58.10	0.3	1,431	0.02%
2022/01/14	0	0.00	2	58.40	58.40	-2	1,445	-0.14%
2022/01/13	2	59.00	0	0.00	59.10	2	1,448	0.14%
2022/01/12	1.2	58.83	1	58.60	58.70	0.2	1,462	0.01%
2022/01/11	0.1	59.30	0	0.00	59.10	0.1	1,459	0.01%
2022/01/10	0.2	59.00	0	0.00	59.50	0.2	1,476	0.01%
2022/01/07	3.2	59.68	0	0.00	59.50	3.2	1,501	0.21%
2022/01/05	1	59.80	0	0.00	59.90	1	1,506	0.07%
2022/01/04	1	60.20	0	0.00	60.10	1	1,502	0.07%
2022/01/03	0	0.00	1	60.40	60.20	-1	1,502	-0.07%
2021/12/30	1	60.60	0	0.00	60.50	1	1,508	0.07%
2021/12/29	2	60.85	2	60.40	60.40	0	1,519	0.00%
2021/12/27	2	61.10	3	60.90	60.90	-1	1,551	-0.06%
2021/12/24	2.3	61.77	98	61.01	61.00	-95.7	1,546	-6.19%
2021/12/23	59	62.50	0	0.00	62.60	59	1,519	3.88%
2021/12/22	2	61.80	0	0.00	61.80	2	1,497	0.13%
2021/12/17	1	61.20	1	60.50	60.50	0	1,503	0.00%
2021/12/16	3	61.57	0	0.00	61.20	3	1,507	0.20%
2021/12/14	1.7	62.04	1	61.40	61.30	0.7	1,524	0.04%
2021/12/13	2	61.60	1	61.90	61.90	1	1,528	0.07%
2021/12/10	6	62.15	3	62.00	61.90	3	1,536	0.20%
2021/12/09	1	62.00	0	61.90	61.70	1	1,579	0.06%
2021/12/07	5	61.50	0	0.00	61.70	5	1,654	0.30%
2021/12/02	21	61.92	10	61.70	61.70	11	1,766	0.62%
2021/12/01	11	61.14	1	61.10	61.10	10	1,793	0.56%
2021/11/30	0	0.00	20	61.15	62.50	-20	1,883	-1.06%
2021/11/29	31	61.26	30	61.22	61.10	1	1,903	0.05%
2021/11/26	3	62.20	0	0.00	62.30	3	1,916	0.16%
2021/11/25	7	62.21	1.1	62.00	62.00	5.9	1,910	0.31%
2021/11/23	1	61.90	0	0.00	61.70	1	1,938	0.05%
2021/11/19	1	62.50	0	0.00	62.30	1	1,924	0.05%
2021/11/16	0.7	62.60	0	0.00	62.70	0.7	1,923	0.04%
2021/11/15	0.3	61.90	0	0.00	62.60	0.3	1,931	0.02%
2021/11/10	0	0.00	0.1	64.40	64.50	-0.1	1,975	0.00%
2021/11/09	0	0.00	1	64.50	64.20	-1	1,971	-0.05%
2021/11/08	0	0.00	1	65.40	65.20	-1	1,974	-0.05%
2021/11/04	30.1	66.63	0	0.00	66.30	30.1	1,988	1.51%
2021/11/03	0	0.00	0.1	67.00	66.60	-0.1	1,983	0.00%
2021/11/02	10	65.40	9	65.26	65.50	1	1,956	0.05%
2021/11/01	6.2	65.88	4.2	65.37	65.30	2	1,930	0.11%
2021/10/29	27	66.51	14	67.24	66.50	13	1,919	0.68%
2021/10/26	2	59.00	17	59.27	59.30	-15	1,907	-0.79%
2021/10/22	0	0.00	3	59.17	58.60	-3	1,967	-0.15%
2021/10/21	0	0.00	9	59.37	59.00	-9	1,980	-0.45%
2021/10/20	10	60.22	0.2	60.00	59.40	9.8	1,992	0.49%
2021/10/19	46	60.45	57	60.05	60.60	-11	1,985	-0.55%
2021/10/18	3	59.07	4	59.35	58.90	-1	1,974	-0.05%
2021/10/15	6	59.07	4	59.28	59.40	2	1,994	0.10%
2021/10/14	75.4	58.49	26	57.86	59.80	49.4	2,034	2.43%
2021/10/13	0	56.10	2	56.20	55.70	-2	2,034	-0.10%
2021/10/06	1	57.30	0	0.00	56.60	1	2,101	0.05%
2021/10/04	0	58.80	0	0.00	57.20	0	2,120	0.00%
2021/09/30	1	60.90	0	0.00	60.90	1	2,098	0.05%
2021/09/29	3	60.80	0	0.00	60.70	3	2,104	0.14%
2021/09/28	0	0.00	1	61.70	61.50	-1	2,122	-0.05%
2021/09/27	0	0.00	2	61.90	61.70	-2	2,137	-0.09%
2021/09/23	0.6	62.00	2	62.00	61.80	-1.4	2,166	-0.07%
2021/09/22	2	60.90	0	0.00	61.10	2	2,179	0.09%
2021/09/17	3	62.33	0	0.00	62.20	3	2,179	0.14%
2021/09/16	2	63.00	0	0.00	62.50	2	2,184	0.09%
2021/09/14	0.4	64.70	5	64.50	64.30	-4.6	2,165	-0.21%
2021/09/09	2	70.75	0	0.00	71.10	2	2,118	0.09%
2021/09/08	2	72.30	0	0.00	71.70	2	2,105	0.10%
2021/09/03	0	0.00	1	72.60	73.00	-1	2,136	-0.05%
2021/09/02	2	72.80	2	72.90	72.50	0	2,150	0.00%
2021/08/31	0	0.00	0.7	71.00	71.00	-0.7	2,162	-0.03%
2021/08/23	0	0.00	3	68.00	68.00	-3	2,785	-0.11%
2021/08/19	1	68.10	0	0.00	67.50	1	2,879	0.03%
2021/08/18	0	0.00	4	67.60	69.00	-4	2,896	-0.14%
2021/08/17	1	68.00	0	0.00	68.00	1	2,964	0.03%
2021/08/16	5	68.98	2	69.90	68.90	3	3,071	0.10%
2021/08/13	5	70.48	3.1	70.20	69.40	2	3,210	0.06%
2021/08/10	0	0.00	5	69.77	69.30	-5	3,262	-0.15%
2021/08/09	7	71.43	1	71.30	70.60	6	3,322	0.18%
2021/08/06	22	70.96	6	70.93	70.90	16	3,325	0.48%
2021/08/05	6	71.02	0	0.00	70.50	6	3,412	0.18%
2021/08/04	5	71.20	1	71.40	71.30	4	3,534	0.11%
2021/08/03	5	71.10	8	71.30	70.90	-3	3,530	-0.08%
2021/08/02	2	71.55	10	71.39	71.70	-8	3,501	-0.23%
2021/07/30	3	70.50	4	70.45	70.20	-1	3,434	-0.03%
2021/07/29	21	68.83	2.2	68.93	70.20	18.8	3,366	0.56%
2021/07/27	0	0.00	2	68.80	68.60	-2	3,358	-0.06%
2021/07/23	0	0.00	5	68.30	68.00	-5	3,370	-0.15%
2021/07/22	0	0.00	1	68.10	68.20	-1	3,386	-0.03%
2021/07/20	16	69.64	4	69.28	69.10	12	3,385	0.35%
2021/07/14	3	67.30	2	67.90	67.30	1	3,396	0.03%
2021/07/13	0	0.00	1	66.80	66.60	-1	3,398	-0.03%
2021/07/09	6	67.52	0.3	67.10	67.20	5.7	3,407	0.17%
2021/07/08	0	0.00	1	68.00	67.80	-1	3,449	-0.03%
2021/07/07	1	68.50	1	68.00	68.00	0	3,507	0.00%
2021/07/06	9	68.69	0	0.00	68.50	9	3,619	0.25%
2021/07/05	0	0.00	2	68.45	68.50	-2	3,651	-0.05%
2021/07/01	6	69.82	2	68.70	68.70	4	3,652	0.11%
2021/06/30	9	69.14	0	69.00	69.80	9	3,669	0.24%
2021/06/29	0	0.00	1	69.20	68.40	-1	3,684	-0.03%
2021/06/28	3	68.77	0	0.00	68.70	3	3,719	0.08%
2021/06/25	1	68.70	2	69.10	68.60	-1	3,892	-0.03%
2021/06/24	7	69.00	2	68.90	68.90	5	3,913	0.13%
2021/06/22	2	68.90	4	69.00	68.70	-2	3,920	-0.05%
2021/06/21	7	69.79	2	69.35	68.80	5	3,946	0.13%
2021/06/17	3	69.70	0	0.00	70.00	3	3,925	0.08%
2021/06/16	3	70.20	0	0.00	70.10	3	3,921	0.08%
2021/06/15	2	71.30	0	0.00	70.60	2	3,925	0.05%
2021/06/11	4	71.63	2	72.00	71.20	2	3,909	0.05%
2021/06/10	2	72.70	2.1	72.32	72.90	-0.1	3,849	0.00%
2021/06/09	0	0.00	5.1	72.52	72.20	-5.1	3,801	-0.13%
2021/06/08	4	72.50	7	73.16	72.80	-3	3,766	-0.08%
2021/06/07	1	71.60	3	71.77	71.90	-2	3,702	-0.05%
2021/06/04	7.2	72.38	2	71.60	71.50	5.2	3,661	0.14%
2021/06/03	9	72.02	4	71.78	72.30	5	3,561	0.14%
2021/06/02	5	70.30	4	70.30	70.50	1	3,363	0.03%
2021/06/01	1	67.30	1	68.00	67.90	0	3,305	0.00%
2021/05/31	0	0.00	142	67.44	67.70	-142	3,309	-4.29%	大賣/鉅額交易
2021/05/28	3	69.40	1	68.90	68.90	2	3,293	0.06%
2021/05/25	7	67.74	0	67.60	67.60	7	3,215	0.22%
2021/05/24	5	69.10	4	70.08	69.40	1	3,149	0.03%
2021/05/21	7	67.83	55	67.64	70.00	-48	3,067	-1.56%
2021/05/18	0	0.00	1	65.50	66.70	-1	2,892	-0.03%
2021/05/17	6	66.80	12	65.88	65.80	-6	2,854	-0.21%
2021/05/14	1	66.00	4	65.43	65.20	-3	2,782	-0.11%
2021/05/13	8	67.18	6	65.42	64.70	2	2,752	0.07%
2021/05/12	10	66.92	3	66.67	66.30	7	2,655	0.26%
2021/05/11	1	64.10	0	0.00	62.80	1	2,507	0.04%
2021/05/10	1	65.20	1	65.10	64.90	0	2,494	0.00%
2021/05/07	0	0.00	2	62.50	63.50	-2	2,488	-0.08%
2021/05/06	0	0.00	2.1	61.83	61.80	-2.1	2,484	-0.08%
2021/05/04	1.9	63.77	2	62.00	63.00	-0.1	2,469	-0.01%
2021/04/29	0	0.00	2	66.90	66.90	-2	2,474	-0.08%
2021/04/28	8	67.71	3	67.00	67.00	5	2,486	0.20%
2021/04/27	0.5	67.70	0	0.00	67.70	0.5	2,511	0.02%
2021/04/26	0	0.00	1	67.10	66.90	-1	2,499	-0.04%
2021/04/22	1	67.30	20	68.60	67.30	-19	2,517	-0.75%
2021/04/20	0	0.00	5	70.20	69.60	-5	2,479	-0.20%
2021/04/15	0	0.00	2	69.65	69.40	-2	2,491	-0.08%
2021/04/12	4	70.68	9.4	70.35	70.50	-5.4	2,447	-0.22%
2021/04/09	0	0.00	2	68.85	68.50	-2	2,364	-0.08%
2021/04/07	0	0.00	1	67.70	67.80	-1	2,339	-0.04%
2021/04/06	14	67.60	0	0.00	67.20	14	2,337	0.60%
2021/04/01	4	68.08	4.1	67.71	68.10	-0.1	2,337	0.00%
2021/03/30	5	71.28	0	0.00	69.60	5	2,324	0.22%
2021/03/29	5	68.80	0	0.00	68.80	5	2,177	0.23%
2021/03/24	0	0.00	5.2	69.49	69.20	-5.2	2,399	-0.22%
2021/03/18	0	0.00	10	69.00	68.80	-10	2,661	-0.38%
2021/03/15	0	0.00	1	68.20	67.60	-1	2,651	-0.04%
2021/03/12	1	67.60	0	0.00	67.80	1	2,683	0.04%
2021/03/09	0	0.00	4	67.20	68.20	-4	2,652	-0.15%
2021/03/08	7	68.61	2	69.55	68.00	5	2,651	0.19%
2021/03/05	6	68.17	1	70.30	69.60	5	2,625	0.19%
2021/03/04	5	67.36	8	67.18	67.40	-3	2,552	-0.12%
2021/03/03	3	67.37	1	66.70	66.60	2	2,542	0.08%
2021/03/02	5	67.38	7	66.43	66.20	-2	2,520	-0.08%
2021/02/26	3	66.37	1	65.70	67.30	2	2,531	0.08%
2021/02/25	1	66.40	0	0.00	66.40	1	2,645	0.04%
2021/02/23	1	65.90	8	66.49	65.70	-7	2,627	-0.27%
2021/02/22	8	67.54	1	66.20	67.80	7	2,606	0.27%
2021/02/19	2	65.45	0	0.00	65.50	2	2,577	0.08%
2021/02/17	0	0.00	1	61.20	61.60	-1	2,578	-0.04%
2021/02/05	0	0.00	1	62.00	61.60	-1	2,731	-0.04%
2021/02/02	2	60.80	0	0.00	60.50	2	2,776	0.07%
2021/01/29	1	61.00	1	60.10	60.10	0	2,800	0.00%
2021/01/28	0	0.00	1	62.00	61.50	-1	2,836	-0.04%
2021/01/27	1	61.30	0	0.00	61.70	1	2,837	0.04%
2021/01/26	2	62.65	2	62.20	61.80	0	2,843	0.00%
2021/01/25	3	61.90	3	62.73	63.20	0	2,854	0.00%
2021/01/22	5	59.80	44	59.68	59.50	-39	2,833	-1.38%
2021/01/21	10	61.40	12	61.18	60.40	-2	2,807	-0.07%
2021/01/20	1	63.50	4	62.20	61.90	-3	2,806	-0.11%
2021/01/19	0	0.00	2	64.90	64.70	-2	2,780	-0.07%
2021/01/18	3	64.63	0	0.00	65.10	3	2,788	0.11%
2021/01/15	0	0.00	1	65.00	64.50	-1	2,791	-0.04%
2021/01/13	1	66.10	3	66.00	65.60	-2	2,757	-0.07%
2021/01/12	0	0.00	1	66.90	66.50	-1	2,734	-0.04%
2021/01/11	11	68.37	1	67.70	67.70	10	2,712	0.37%
2021/01/07	0	0.00	11	70.00	70.00	-11	2,697	-0.41%
2021/01/06	0	0.00	64	69.50	69.20	-64	2,705	-2.37%
2021/01/05	0	0.00	4	68.68	68.60	-4	2,685	-0.15%
2021/01/04	2	69.20	0	0.00	69.00	2	2,693	0.07%
2020/12/31	2	69.30	0	0.00	69.30	2	2,673	0.07%
2020/12/30	0	0.00	1	69.00	68.80	-1	2,662	-0.04%
2020/12/29	1	68.80	2	68.50	68.50	-1	2,675	-0.04%
2020/12/28	6	69.03	0	0.00	68.80	6	2,706	0.22%
2020/12/23	1	70.30	1	70.10	69.20	0	2,695	0.00%
2020/12/22	5	72.08	5	71.50	69.10	0	2,812	0.00%
2020/12/21	6	73.58	0	0.00	73.60	6	2,816	0.21%
2020/12/18	0	0.00	5	71.86	72.20	-5	2,733	-0.18%
2020/12/17	5	70.50	0	0.00	70.40	5	2,781	0.18%
2020/12/16	3	69.73	2	70.20	70.30	1	2,804	0.04%
2020/12/15	2	69.35	1	68.70	68.60	1	2,823	0.04%
2020/12/14	1	69.90	4	69.38	69.70	-3	2,821	-0.11%
2020/12/11	0	0.00	2	64.80	66.40	-2	2,751	-0.07%
2020/12/10	0	0.00	3	65.53	65.30	-3	2,785	-0.11%
2020/12/09	2.1	66.38	1	65.70	65.70	1.1	2,850	0.04%
2020/12/08	6	66.68	5	67.22	66.80	1	3,115	0.03%
2020/12/07	1	65.10	0	0.00	65.00	1	3,206	0.03%
2020/12/04	0	0.00	2	66.15	65.50	-2	3,541	-0.06%
2020/12/03	3	66.10	1	66.10	66.10	2	3,898	0.05%
2020/12/02	10	66.40	1	67.80	66.40	9	4,002	0.22%
2020/12/01	2	67.60	2	67.60	67.50	0	4,057	0.00%
2020/11/30	30	66.67	1	66.19	66.60	29	4,107	0.70%
2020/11/27	1	65.60	0.1	65.80	65.60	0.9	4,143	0.02%
2020/11/26	1	65.10	0	65.40	65.20	1	4,291	0.02%
2020/11/25	33	65.30	2	66.40	65.20	31	4,430	0.70%
2020/11/24	97	65.37	4	65.40	65.90	93	4,646	2.00%
2020/11/17	3	68.80	1	68.70	68.60	2	5,460	0.04%
2020/11/16	4	69.70	3	69.73	69.40	1	5,590	0.02%
2020/11/13	4	70.08	10	70.11	69.40	-6	5,688	-0.11%
2020/11/12	0	0.00	2	66.30	66.50	-2	5,652	-0.04%
2020/11/05	2	66.35	2	66.60	66.70	0	5,945	0.00%
2020/11/03	0	0.00	12	64.53	64.60	-12	6,023	-0.20%
2020/11/02	6	64.22	0	0.00	64.00	6	6,111	0.10%
2020/10/30	5	63.10	0	0.00	63.00	5	6,242	0.08%
2020/10/29	3	63.33	4	63.30	64.00	-1	6,320	-0.02%
2020/10/28	1	64.10	0	0.00	64.00	1	6,466	0.02%
2020/10/27	11	65.09	0	0.00	65.20	11	6,532	0.17%
2020/10/26	2	66.00	1	65.90	65.70	1	6,598	0.01%
2020/10/23	3	67.07	3	66.43	66.50	0	6,813	0.00%
2020/10/22	2	66.65	0	0.00	66.40	2	7,089	0.03%
2020/10/21	2	67.50	0	0.00	67.20	2	7,348	0.03%
2020/10/20	0	0.00	2	67.40	67.30	-2	7,552	-0.03%
2020/10/19	6	67.15	0	0.00	67.50	6	7,781	0.08%
2020/10/16	3	67.90	0	0.00	66.80	3	8,161	0.04%
2020/10/15	10	68.20	2	68.65	68.20	8	8,492	0.09%
2020/10/14	3	69.17	9.2	69.46	69.50	-6.2	9,027	-0.07%
2020/10/13	0	0.00	7	67.40	67.60	-7	9,587	-0.07%
2020/10/12	6	67.42	1	66.70	66.70	5	10,028	0.05%
2020/10/07	0	0.00	0.2	68.90	68.80	-0.2	11,234	0.00%
2020/10/05	5	69.34	6	68.70	69.50	-1	13,363	-0.01%
2020/09/30	2	67.20	3	68.00	68.20	-1	13,773	-0.01%
2020/09/29	0	0.00	1	67.68	66.90	-1	14,061	-0.01%
2020/09/28	5	67.10	5	67.38	67.80	0	14,310	0.00%
2020/09/25	18	66.64	11	66.56	65.40	7	14,487	0.05%
2020/09/24	16	69.74	36	69.21	68.70	-20	14,653	-0.14%
2020/09/23	6	71.12	1	70.90	71.10	5	15,065	0.03%
2020/09/22	2	72.85	1	71.30	71.10	1	15,679	0.01%
2020/09/21	1	74.60	1	73.40	73.40	0	15,669	0.00%
2020/09/18	5	73.60	100	73.48	73.30	-95	15,890	-0.60%
2020/09/17	7	74.29	5.1	74.01	74.00	1.9	16,052	0.01%
2020/09/16	5	74.08	1	74.80	73.90	4	16,156	0.02%
2020/09/15	6.3	75.54	19	75.82	75.40	-12.7	16,259	-0.08%
2020/09/14	0	0.00	0.1	75.00	74.90	-0.1	16,342	0.00%
2020/09/11	94.2	75.28	2	75.20	74.90	92.2	16,494	0.56%
2020/09/10	8	79.80	4	79.85	78.70	4	16,355	0.02%
2020/09/09	8	80.53	80	80.01	79.60	-72	16,316	-0.44%
2020/09/08	9	78.89	21	80.43	83.50	-12	16,168	-0.07%
2020/09/07	2	77.95	2	79.95	78.00	0	15,895	0.00%
2020/09/04	2	79.05	1	77.90	77.70	1	15,958	0.01%
2020/09/03	8	79.45	8	79.24	78.40	0	16,095	0.00%
2020/09/02	7	78.96	0	0.00	78.90	7	16,323	0.04%
2020/09/01	4	81.58	3	80.83	80.10	1	16,713	0.01%
2020/08/31	7	81.10	2	81.85	80.30	5	16,969	0.03%
2020/08/28	8	82.03	14	82.15	80.90	-6	17,536	-0.03%
2020/08/27	12	79.68	37	80.69	82.90	-25	17,363	-0.14%
2020/08/26	6	76.00	7	75.87	76.60	-1	17,055	-0.01%
2020/08/25	120	74.67	0	0.00	74.90	120	16,943	0.71%	大買/鉅額交易
2020/08/24	1.3	75.32	7	75.67	74.60	-5.7	16,877	-0.03%
2020/08/21	13	72.95	6	73.23	73.00	7	16,766	0.04%
2020/08/20	6	72.62	4	72.50	72.50	2	16,894	0.01%
2020/08/19	21	73.95	9	74.74	74.00	12	16,832	0.07%
2020/08/18	7	74.00	7	74.30	73.90	0	16,815	0.00%
2020/08/14	2	71.00	6	71.85	71.60	-4	17,034	-0.02%
2020/08/12	10	71.50	1	71.30	71.20	9	16,978	0.05%
2020/08/11	6	71.30	2	70.80	71.30	4	16,935	0.02%
2020/08/10	38	74.32	3	73.77	73.70	35	16,836	0.21%
2020/08/07	7	73.73	5	73.80	73.10	2	16,780	0.01%
2020/08/06	8	74.16	1	74.10	73.60	7	16,737	0.04%
2020/08/05	1	77.80	1	77.00	77.60	0	16,642	0.00%
2020/08/04	6	76.70	5	76.88	76.20	1	16,504	0.01%
2020/08/03	17	77.01	14	77.79	77.20	3	16,429	0.02%
2020/07/31	5	74.94	9	75.40	74.60	-4	16,285	-0.02%
2020/07/30	1	74.20	8	74.44	74.40	-7	16,278	-0.04%
2020/07/29	33	73.90	17	73.88	73.50	16	16,244	0.10%
2020/07/28	12	73.13	12	73.76	73.10	0	16,024	0.00%
2020/07/27	18	72.46	24	72.07	72.50	-6	15,749	-0.04%
2020/07/24	47	76.22	41	76.59	75.70	6	15,487	0.04%
2020/07/23	19	81.21	20	80.35	79.30	-1	15,306	-0.01%
2020/07/22	21	82.78	27	82.84	81.60	-6	15,082	-0.04%
2020/07/21	23	80.55	17	81.07	80.40	6	14,698	0.04%
2020/07/20	17	76.89	31	75.79	79.80	-14	14,369	-0.10%
2020/07/17	60	80.40	42	81.56	78.20	18	13,837	0.13%
2020/07/16	39.4	87.97	28	87.93	86.80	11.4	13,266	0.09%
2020/07/15	51	87.99	33	88.60	86.60	18	12,856	0.14%
2020/07/14	120	88.25	163	85.43	87.60	-43	12,313	-0.35%	大買/大賣/
2020/07/13	116	94.46	44	93.95	90.40	72	11,629	0.62%	大買/
2020/07/10	105	92.17	80	92.27	92.10	25	10,778	0.23%	大買/
2020/07/09	5	77.62	30.2	85.19	86.40	-25.2	9,478	-0.27%
2020/07/08	36	78.44	6	78.70	78.60	30	9,022	0.33%
2020/07/07	41	76.39	7	75.91	75.60	34	8,707	0.39%
2020/07/06	36	80.43	2	80.55	79.50	34	8,444	0.40%
2020/07/03	46	80.03	14	80.29	79.30	32	8,218	0.39%
2020/07/02	29	79.53	9	80.06	79.20	20	7,905	0.25%
2020/07/01	57	78.91	27.1	78.73	80.90	30	7,421	0.40%
2020/06/30	3	74.57	1	74.70	75.00	2	6,760	0.03%
2020/06/29	27	76.85	21	76.22	74.10	6	6,690	0.09%
2020/06/24	14.1	75.62	2	75.75	73.60	12.1	6,415	0.19%
2020/06/23	1	76.10	12	77.63	77.50	-11	6,160	-0.18%
2020/06/22	14	74.96	5	76.60	77.00	9	6,017	0.15%
2020/06/19	0	0.00	8	78.79	78.00	-8	5,827	-0.14%
2020/06/18	11	80.92	11	80.17	80.90	0	5,686	0.00%
2020/06/17	2	78.85	1	78.00	77.80	1	5,480	0.02%
2020/06/16	6	78.37	0	0.00	77.10	6	5,344	0.11%
2020/06/15	5	79.22	0	0.00	78.50	5	5,279	0.09%
2020/06/12	1	74.90	0	0.00	75.00	1	5,111	0.02%
2020/06/11	0	0.00	11	78.29	73.60	-11	5,070	-0.22%
2020/06/10	7	80.76	21	79.81	80.10	-14	4,906	-0.29%
2020/06/09	11	75.97	5	76.00	76.60	6	4,727	0.13%
2020/06/08	17	80.77	21	80.71	78.00	-4	4,441	-0.09%
2020/06/05	16	77.44	39	76.98	78.00	-23	3,973	-0.58%
2020/06/04	38	76.05	45.6	76.06	76.40	-7.6	3,565	-0.21%
2020/06/02	12	61.84	12.1	61.76	63.20	-0.1	2,848	0.00%
2020/06/01	2	57.80	13	57.68	57.50	-11	2,612	-0.42%
2020/05/29	3	57.10	0	0.00	57.80	3	2,580	0.12%
2020/05/28	6	57.37	6	56.42	56.40	0	2,555	0.00%
2020/05/27	10	58.66	18	58.05	58.00	-8	2,500	-0.32%
2020/05/26	12	58.41	19.6	58.71	57.80	-7.6	2,303	-0.33%
2020/05/25	7	56.70	5	56.64	57.30	2	2,206	0.09%
2020/05/22	11	56.60	9	56.59	56.40	2	2,100	0.10%
2020/05/21	16	56.34	7	55.06	57.80	9	1,941	0.46%
2020/05/20	4	53.30	1	52.90	52.60	3	1,730	0.17%
2020/05/18	0	0.00	4	50.40	50.70	-4	1,686	-0.24%
2020/05/14	1	49.95	0	0.00	49.50	1	1,645	0.06%
2020/05/12	1	49.20	0	0.00	49.25	1	1,612	0.06%
2020/05/08	2	50.55	0	0.00	49.90	2	1,598	0.13%
2020/05/07	0	0.00	5	50.76	50.80	-5	1,595	-0.31%
2020/05/06	8	51.78	6	51.82	50.00	2	1,580	0.13%
2020/05/05	4	49.29	7	49.56	50.90	-3	1,499	-0.20%
2020/05/04	3	47.05	0	0.00	47.85	3	1,462	0.21%
2020/04/30	2	48.18	0	0.00	48.20	2	1,459	0.14%
2020/04/29	0	0.00	1	48.30	48.30	-1	1,467	-0.07%
2020/04/28	4.9	48.07	1	48.40	47.90	3.9	1,473	0.26%
2020/04/27	0	0.00	1	46.00	46.40	-1	1,461	-0.07%
2020/04/23	1	45.20	0	0.00	45.20	1	1,450	0.07%
2020/04/22	3	43.98	0	0.00	44.25	3	1,426	0.21%
2020/04/20	6	46.25	13	42.81	46.20	-7	1,367	-0.51%
2020/04/09	1	41.00	1	40.85	40.70	0	1,289	0.00%
2020/04/08	0	0.00	3	40.10	40.70	-3	1,280	-0.23%
2020/04/01	8	39.88	1	40.05	40.00	7	1,246	0.56%
2020/03/31	4	39.59	2	40.38	39.75	2	1,234	0.16%
2020/03/30	0	0.00	2	38.35	38.70	-2	1,191	-0.17%
2020/03/24	0	0.00	1	37.15	36.55	-1	1,133	-0.09%
2020/03/20	0	0.00	2	35.20	35.20	-2	1,096	-0.18%
2020/03/19	3.2	32.00	2	32.00	32.00	1.2	1,078	0.11%
2020/03/18	1	36.40	0	0.00	35.55	1	1,052	0.10%
2020/03/17	28	37.83	28	37.41	37.35	0	1,018	0.00%
2020/03/16	1	42.05	0	0.00	41.45	1	956	0.10%
2020/03/13	5	43.08	2	43.83	43.60	3	935	0.32%
2020/03/12	2	48.55	0	0.00	47.80	2	894	0.22%
2020/03/11	1	51.20	0	0.00	50.50	1	872	0.11%
2020/03/06	8	54.84	2	54.65	54.40	6	843	0.71%
2020/03/03	0	0.00	0.3	51.40	51.60	-0.3	788	-0.04%
2020/03/02	1	51.30	1	51.00	51.10	0	788	0.00%
2020/02/27	0	0.00	3	52.53	51.80	-3	796	-0.38%
2020/02/24	1	53.00	0	0.00	53.10	1	822	0.12%
2020/02/21	2	54.35	0	0.00	54.20	2	816	0.24%
2020/02/20	1	55.20	6	55.42	55.30	-5	796	-0.63%
2020/02/13	0	0.00	1	51.00	51.00	-1	774	-0.13%
2020/02/10	2	49.80	0	0.00	49.90	2	985	0.20%
2020/02/07	2	51.80	0	0.00	51.50	2	996	0.20%
2020/02/05	0	0.00	4	52.35	52.90	-4	1,047	-0.38%
2020/02/03	2	49.20	0	0.00	50.20	2	1,344	0.15%
2020/01/17	2	56.75	0	0.00	56.70	2	1,400	0.14%
2020/01/15	1	57.90	0	0.00	57.70	1	1,386	0.07%
2020/01/08	2	59.20	0	0.00	58.80	2	1,371	0.15%
2020/01/06	0	0.00	1	61.60	61.00	-1	1,362	-0.07%
2019/12/31	5	60.00	0	0.00	60.00	5	1,335	0.37%
2019/12/23	0	0.00	1	60.10	60.10	-1	1,361	-0.07%
2019/12/17	1	59.30	0	0.00	59.30	1	1,389	0.07%
2019/12/13	1	59.10	0	0.00	58.70	1	1,397	0.07%
2019/12/11	0	0.00	1	60.30	60.10	-1	1,402	-0.07%
2019/12/06	1	60.10	0	0.00	60.20	1	1,411	0.07%
2019/12/05	1	60.40	0	0.00	60.50	1	1,411	0.07%
2019/11/25	7	62.21	0	0.00	61.90	7	1,413	0.50%
2019/11/22	15	61.93	10	61.70	62.00	5	1,410	0.35%
2019/11/14	4	61.08	0	0.00	61.00	4	1,448	0.28%
2019/11/13	0	0.00	1	62.60	61.80	-1	1,560	-0.06%
2019/11/11	0	0.00	1	64.00	63.30	-1	1,589	-0.06%
2019/11/08	7	67.46	0	0.00	67.10	7	1,559	0.45%
2019/11/07	1	70.00	0	0.00	68.10	1	1,528	0.07%
2019/11/06	0	0.00	1	67.90	67.40	-1	1,393	-0.07%
2019/11/05	0	0.00	1	67.40	66.80	-1	1,387	-0.07%
2019/10/31	1	67.10	0	0.00	66.70	1	1,298	0.08%
2019/10/30	0	0.00	4	61.40	66.10	-4	1,064	-0.38%
2019/10/29	2	59.70	0	0.00	60.10	2	955	0.21%
2019/10/24	0.1	59.00	0	0.00	58.70	0.1	1,028	0.00%
2019/10/14	2	58.20	0	0.00	58.20	2	1,156	0.17%
2019/10/04	2	59.10	0	0.00	58.40	2	1,190	0.17%
2019/10/02	0.3	59.20	0	59.20	59.00	0.3	1,215	0.03%
2019/10/01	3	59.60	0	0.00	59.30	3	1,241	0.24%
2019/09/25	0	60.70	0	0.00	60.70	0	1,358	0.00%
2019/09/20	0	0.00	2	59.40	59.70	-2	1,367	-0.15%
2019/09/19	2	59.00	0	0.00	59.10	2	1,358	0.15%
2019/09/17	1	59.00	0	0.00	59.00	1	1,374	0.07%
2019/09/16	1	60.00	0	0.00	60.10	1	1,370	0.07%
2019/09/12	1	60.30	0	0.00	60.40	1	1,379	0.07%
2019/09/11	0	0.00	1	60.50	60.40	-1	1,389	-0.07%
2019/09/10	1	61.90	3	61.43	61.10	-2	1,398	-0.14%
2019/09/06	2	61.20	0	0.00	60.90	2	1,422	0.14%
2019/09/05	1	61.30	0	0.00	61.30	1	1,429	0.07%
2019/09/03	0	0.00	1	61.50	61.40	-1	1,459	-0.07%
2019/09/02	0	0.00	1	61.70	61.90	-1	1,460	-0.07%
2019/08/28	1.1	60.77	0	0.00	60.20	1.1	1,461	0.08%
2019/08/27	0	0.00	1.1	60.82	60.20	-1.1	1,456	-0.08%
2019/08/26	3	60.67	0	0.00	60.30	3	1,443	0.21%
2019/08/23	1	62.10	0	0.00	62.30	1	1,431	0.07%
2019/08/21	1	62.60	0	0.00	62.30	1	1,419	0.07%
2019/08/19	4	62.45	1	62.30	61.70	3	1,405	0.21%
2019/08/16	11	62.04	1	62.60	62.20	10	1,382	0.72%
2019/08/15	2	77.20	0	0.00	77.30	2	1,278	0.16%
2019/07/30	1	80.00	6	80.50	78.90	-5	1,275	-0.39%
2019/07/29	0	0.00	4	82.85	82.10	-4	1,229	-0.33%
2019/07/22	0	0.00	4	82.40	82.30	-4	1,277	-0.31%
2019/07/19	3	82.00	0	0.00	82.30	3	1,275	0.24%
2019/07/18	6	83.40	1	83.60	81.90	5	1,277	0.39%
2019/07/17	5	82.68	0	0.00	82.60	5	1,261	0.40%
2019/07/12	4	80.40	0	0.00	80.30	4	1,295	0.31%
2019/07/10	0	0.00	1	81.90	81.60	-1	1,327	-0.08%
2019/07/09	1	81.80	0	0.00	82.00	1	1,335	0.07%
2019/07/08	0	0.00	2	82.00	81.40	-2	1,358	-0.15%
2019/07/04	0	0.00	9	81.81	82.40	-9	1,426	-0.63%
2019/07/03	0	0.00	5	80.04	80.20	-5	1,391	-0.36%
2019/06/24	3	76.93	0	0.00	76.80	3	1,599	0.19%
2019/06/21	2	77.60	1	77.70	77.60	1	1,776	0.06%
2019/06/19	1	76.00	0	0.00	76.00	1	1,989	0.05%
2019/06/14	3	77.80	0	0.00	77.30	3	2,231	0.13%
2019/06/12	0	0.00	3	77.00	77.30	-3	2,334	-0.13%
2019/05/27	1	75.30	0	0.00	74.40	1	3,329	0.03%
2019/05/23	0	0.00	1	75.50	75.40	-1	3,392	-0.03%
2019/05/22	1	77.80	1	78.50	76.80	0	3,416	0.00%
2019/05/21	0	0.00	5	75.46	76.50	-5	3,420	-0.15%
2019/05/17	2	74.30	0	0.00	74.10	2	3,478	0.06%
2019/05/14	0	0.00	1	73.80	76.00	-1	3,539	-0.03%
2019/05/13	1	74.50	0	0.00	74.40	1	3,545	0.03%
2019/05/09	1	78.50	0	0.00	78.10	1	3,580	0.03%
2019/05/08	2	80.10	2	80.30	80.00	0	3,592	0.00%
2019/05/03	1	79.90	2	80.95	80.50	-1	3,728	-0.03%
2019/04/22	1	80.90	2	80.75	80.70	-1	3,948	-0.03%
2019/04/19	3	78.63	0	0.00	78.80	3	3,949	0.08%
2019/04/18	0	0.00	1	80.40	79.20	-1	4,004	-0.02%
2019/04/17	6	80.42	0	0.00	80.20	6	4,029	0.15%
2019/04/16	0	0.00	1	80.80	80.50	-1	4,082	-0.02%
2019/04/15	3	81.50	0	0.00	81.50	3	4,160	0.07%
2019/04/12	1	80.70	1	83.00	82.00	0	4,231	0.00%
2019/04/11	4	81.50	0	0.00	80.50	4	4,288	0.09%
2019/04/10	5	83.18	5	83.70	82.70	0	4,239	0.00%
2019/04/09	21	84.27	22	84.09	83.70	-1	4,220	-0.02%
2019/04/08	10	84.52	5	85.90	84.20	5	4,205	0.12%
2019/04/03	5	85.70	4	85.70	85.40	1	4,162	0.02%
2019/04/02	1	84.00	2.5	83.58	83.40	-1.5	4,100	-0.04%
2019/04/01	2	84.10	0	0.00	83.70	2	4,091	0.05%
2019/03/29	0	0.00	10	83.39	83.20	-10	4,068	-0.25%
2019/03/28	7	84.31	8.2	84.75	83.60	-1.2	4,060	-0.03%
2019/03/27	11	85.65	9	86.16	85.00	2	4,029	0.05%
2019/03/26	17	85.75	11	86.98	84.40	6	3,986	0.15%
2019/03/25	1	89.00	6	88.43	88.20	-5	3,822	-0.13%
2019/03/22	16	89.73	2	89.80	90.60	14	3,756	0.37%
2019/03/21	4	88.33	0	0.00	87.40	4	3,612	0.11%
2019/03/20	6	86.53	1	87.30	87.60	5	3,573	0.14%
2019/03/19	5	89.08	1	88.20	86.50	4	3,484	0.11%
2019/03/18	0	0.00	0.1	91.60	91.80	-0.1	3,465	0.00%
2019/03/15	3	92.63	2	94.90	93.00	1	3,458	0.03%
2019/03/14	4	93.55	10	92.83	93.60	-6	3,398	-0.18%
2019/03/13	1.1	89.69	7	89.60	89.70	-5.9	3,285	-0.18%
2019/03/12	2	86.75	2	87.40	86.80	0	3,232	0.00%
2019/03/11	1	87.80	21	87.66	87.60	-20	3,250	-0.62%
2019/03/08	11	88.25	7	88.61	89.00	4	3,233	0.12%
2019/03/07	17	88.37	11	88.74	87.10	6	3,171	0.19%
2019/03/06	25	86.76	6	87.25	86.30	19	3,003	0.63%
2019/03/05	5	84.76	6	84.77	85.20	-1	2,979	-0.03%
2019/03/04	1	81.80	10	81.13	83.50	-9	2,870	-0.31%
2019/02/26	1	79.00	0	0.00	78.70	1	2,800	0.04%
2019/02/25	4	79.28	0	0.00	78.70	4	2,848	0.14%
2019/02/21	0	0.00	1	81.90	82.00	-1	2,903	-0.03%
2019/02/20	1	80.50	0	0.00	80.80	1	2,931	0.03%
2019/02/19	5	81.30	1	82.90	81.30	4	2,966	0.13%
2019/02/15	2	80.20	1	81.10	80.10	1	3,209	0.03%
2019/02/13	2	83.00	3	82.83	82.70	-1	3,170	-0.03%
2019/02/12	1	81.50	1	81.80	81.50	0	3,178	0.00%
2019/02/11	0	0.00	0.1	82.00	82.00	-0.1	3,173	0.00%
2019/01/29	3	81.60	0	0.00	81.50	3	3,155	0.10%
2019/01/28	2	81.75	4	81.83	81.40	-2	3,161	-0.06%
2019/01/24	2	80.95	4	80.48	80.10	-2	3,216	-0.06%
2019/01/23	1	78.90	3	78.93	79.50	-2	3,185	-0.06%
2019/01/22	10	78.98	6	78.98	77.10	4	3,142	0.13%
2019/01/21	0	0.00	6.7	77.28	77.80	-6.7	3,050	-0.22%
2019/01/18	5	75.50	0	0.00	75.60	5	3,049	0.16%
2019/01/17	0	0.00	10	74.70	75.00	-10	3,064	-0.33%
2019/01/11	0	0.00	1	74.80	74.70	-1	3,110	-0.03%
2019/01/10	10	77.40	0.1	76.10	76.10	9.9	3,105	0.32%
2019/01/08	2	76.30	12	76.93	76.00	-10	3,124	-0.32%
2019/01/07	0	0.00	29	76.01	76.50	-29	3,082	-0.94%
2019/01/04	13	72.70	6	72.95	73.20	7	3,039	0.23%
2019/01/03	9	71.00	11	72.40	71.60	-2	3,045	-0.07%
2018/12/28	2	67.80	2	67.30	68.00	0	3,049	0.00%
2018/12/21	1	67.60	0	0.00	69.70	1	3,133	0.03%
2018/12/20	1	67.50	1	68.50	67.60	0	3,114	0.00%
2018/12/18	2	69.35	0	0.00	69.70	2	3,102	0.06%
2018/12/17	5	71.90	0	0.00	71.50	5	3,107	0.16%
2018/12/13	20	72.05	0	0.00	71.80	20	3,152	0.63%
2018/12/10	1	71.00	0	0.00	70.80	1	3,139	0.03%
2018/12/07	0	0.00	4	73.25	73.40	-4	3,171	-0.13%
2018/12/06	1	71.00	1	71.40	71.00	0	3,193	0.00%
2018/12/04	3	76.13	4	76.95	76.00	-1	3,286	-0.03%
2018/11/30	0	0.00	1	75.30	74.70	-1	3,301	-0.03%
2018/11/29	8	74.10	0	0.00	73.60	8	3,283	0.24%
2018/11/28	6	75.15	6	75.16	74.70	0	3,275	0.00%
2018/11/27	1	72.10	0	0.00	72.50	1	3,243	0.03%
2018/11/26	1	71.20	0	0.00	72.00	1	3,380	0.03%
2018/11/23	0	0.00	2	69.80	70.80	-2	3,377	-0.06%
2018/11/22	7	71.64	1	71.30	70.40	6	3,383	0.18%
2018/11/21	5	72.70	0	0.00	72.50	5	3,388	0.15%
2018/11/16	0	0.00	1	69.90	70.00	-1	3,313	-0.03%
2018/11/15	15	69.25	16	69.76	69.10	-1	3,337	-0.03%
2018/11/14	7	66.36	15	66.44	67.90	-8	3,284	-0.24%
2018/11/13	0	0.00	1	61.80	62.90	-1	3,226	-0.03%
2018/11/08	1	63.20	0	0.00	61.60	1	3,332	0.03%
2018/11/06	3	61.00	0	0.00	60.90	3	3,613	0.08%
2018/11/05	17	62.15	16	62.43	62.00	1	3,648	0.03%
2018/11/02	17	60.24	19	60.29	62.40	-2	3,754	-0.05%
2018/11/01	4	60.35	3	60.60	60.60	1	3,763	0.03%
2018/10/31	1	57.60	1	58.40	57.20	0	3,801	0.00%
2018/10/30	0	0.00	1.1	56.13	56.30	-1.1	3,847	-0.03%
2018/10/26	2	56.00	1	58.00	55.30	1	4,005	0.02%
2018/10/24	2	57.00	1	56.20	56.20	1	4,172	0.02%
2018/10/23	2	58.65	0	0.00	58.50	2	4,299	0.05%
2018/10/22	1	60.50	2	60.10	60.40	-1	4,499	-0.02%
2018/10/18	5	59.70	2	59.60	59.90	3	5,150	0.06%
2018/10/17	3	62.30	1	63.20	61.60	2	5,621	0.04%
2018/10/16	2	61.95	0	0.00	61.00	2	5,681	0.04%
2018/10/12	2	59.50	0	0.00	59.80	2	5,863	0.03%
2018/10/11	3.1	59.55	0	0.00	58.20	3.1	6,062	0.05%
2018/10/09	0	0.00	5	65.32	64.60	-5	6,294	-0.08%
2018/10/05	5	70.60	0	0.00	70.10	5	6,659	0.08%
2018/10/03	1	73.00	0	0.00	72.10	1	7,145	0.01%
2018/10/01	0	0.00	1	73.80	74.20	-1	7,255	-0.01%
2018/09/28	0	0.00	2	72.10	72.00	-2	7,252	-0.03%
2018/09/26	1	73.80	1	73.70	73.70	0	7,263	0.00%
2018/09/19	2	73.55	0	0.00	73.40	2	7,303	0.03%
2018/09/18	0.1	73.40	4	73.75	73.40	-3.9	7,336	-0.05%
2018/09/14	1	75.90	1	74.90	74.90	0	7,518	0.00%
2018/09/13	1	75.00	0	0.00	75.30	1	7,530	0.01%
2018/09/12	2	74.55	1	73.70	74.60	1	7,499	0.01%
2018/09/11	1.1	74.69	25	73.32	75.00	-23.9	7,505	-0.32%
2018/09/10	2	70.20	0	0.00	70.10	2	7,444	0.03%
2018/09/07	0	0.00	1	76.80	74.80	-1	7,371	-0.01%
2018/09/06	2	78.70	1	77.90	77.80	1	7,336	0.01%
2018/09/03	1	81.70	2	81.55	80.20	-1	7,434	-0.01%
2018/08/31	2	83.90	1	82.50	82.00	1	7,390	0.01%
2018/08/30	0	0.00	2	79.75	79.70	-2	7,254	-0.03%
2018/08/29	3	79.33	0	0.00	78.70	3	7,236	0.04%
2018/08/28	2	81.68	2	80.80	79.70	0	7,222	0.00%
2018/08/27	1	79.60	0	0.00	79.30	1	7,189	0.01%
2018/08/23	0	0.00	2	80.15	80.00	-2	7,250	-0.03%
2018/08/22	2	82.10	1	81.40	81.40	1	7,219	0.01%
2018/08/21	3	80.67	11	80.85	82.50	-8	7,143	-0.11%
2018/08/20	1	75.30	1	76.70	77.30	0	7,002	0.00%
2018/08/17	2	77.55	3	80.33	76.40	-1	6,972	-0.01%
2018/08/16	10	78.40	1	78.40	78.30	9	6,917	0.13%
2018/08/15	11	77.79	12	78.03	78.60	-1	6,918	-0.01%
2018/08/14	26	77.82	58	76.88	77.70	-32	6,881	-0.47%
2018/08/13	7	81.80	8	79.55	79.50	-1	6,751	-0.01%
2018/08/10	4	89.23	2	88.35	88.00	2	6,639	0.03%
2018/08/09	60	90.26	0	0.00	90.30	60	6,609	0.91%
2018/08/07	1	95.50	0	0.00	93.70	1	6,647	0.02%
2018/08/06	3	98.17	4	98.60	97.60	-1	6,544	-0.02%
2018/08/03	1	95.10	2	96.65	97.10	-1	6,478	-0.02%
2018/08/02	3	96.70	2	95.60	95.70	1	6,430	0.02%
2018/08/01	6	96.30	2	97.55	96.70	4	6,341	0.06%
2018/07/31	2	95.20	3	94.83	93.60	-1	6,234	-0.02%
2018/07/30	3	94.70	4.6	94.88	93.30	-1.6	6,161	-0.03%
2018/07/27	13	99.01	13	98.32	98.60	0	6,046	0.00%
2018/07/26	11	98.10	9.3	98.66	99.00	1.7	5,854	0.03%
2018/07/25	4	91.55	7	91.31	92.80	-3	5,513	-0.05%
2018/07/24	10	93.10	5	94.60	91.10	5	5,344	0.09%
2018/07/20	2	91.55	2	89.45	88.70	0	4,937	0.00%
2018/07/19	2	92.65	4	92.28	92.40	-2	4,921	-0.04%
2018/07/18	10	89.60	12	90.80	92.50	-2	5,110	-0.04%
2018/07/17	7	90.93	5	91.32	90.40	2	4,912	0.04%
2018/07/16	3	89.70	28	88.70	90.70	-25	4,614	-0.54%
2018/07/13	4	81.18	6	83.10	82.50	-2	4,439	-0.05%
2018/07/12	6	78.12	1	79.60	80.20	5	4,247	0.12%
2018/07/11	5	76.50	18.6	76.84	78.00	-13.6	4,027	-0.34%
2018/07/10	1	73.10	0	0.00	73.60	1	3,718	0.03%
2018/07/09	0	0.00	8	72.01	72.60	-8	3,689	-0.22%
2018/07/05	3	69.20	2	68.60	68.20	1	3,645	0.03%
2018/07/04	0	0.00	2	70.50	70.80	-2	3,702	-0.05%
2018/07/03	4	70.85	0	0.00	70.80	4	3,772	0.11%
2018/07/02	1	72.60	6	72.92	72.40	-5	3,785	-0.13%
2018/06/29	2	71.45	1	72.10	71.20	1	3,747	0.03%
2018/06/28	3	70.90	1	70.40	70.40	2	3,754	0.05%
2018/06/27	0	0.00	1	71.80	71.50	-1	3,751	-0.03%
2018/06/26	5	72.22	2	72.50	72.50	3	3,753	0.08%
2018/06/25	4	73.93	9	74.43	73.20	-5	3,771	-0.13%
2018/06/22	4	71.90	0	0.00	71.00	4	3,630	0.11%
2018/06/20	1	69.70	2	71.50	69.90	-1	3,664	-0.03%
2018/06/19	1	68.70	1	69.70	69.40	0	3,768	0.00%
2018/06/15	0	0.00	1	69.50	68.70	-1	3,848	-0.03%
2018/06/14	1	71.00	0	0.00	69.60	1	3,833	0.03%
2018/06/13	3	74.07	0	0.00	71.00	3	3,805	0.08%
2018/06/12	0	0.00	5	69.70	71.10	-5	3,671	-0.14%
2018/06/11	3	67.30	0	0.00	67.20	3	3,598	0.08%
2018/06/05	10	70.20	0	0.00	69.40	10	3,558	0.28%
2018/06/01	1	71.00	3	70.97	69.10	-2	3,511	-0.06%
2018/05/31	1	66.50	11	67.55	68.90	-10	3,411	-0.29%
2018/05/29	2	65.50	1	65.40	65.40	1	3,367	0.03%
2018/05/25	1	65.50	0	0.00	65.10	1	3,338	0.03%
2018/05/22	4	67.65	0	0.00	66.50	4	3,246	0.12%
2018/05/18	2	70.75	1	69.50	68.90	1	3,176	0.03%
2018/05/17	8	69.85	21	69.23	69.20	-13	3,123	-0.42%
2018/05/16	40	72.89	0	0.00	70.70	40	3,082	1.30%
2018/05/14	0	0.00	10	68.10	68.20	-10	2,828	-0.35%
2018/05/11	0	0.00	1	68.10	67.50	-1	2,813	-0.04%
2018/05/10	1	69.80	1	69.90	69.30	0	2,782	0.00%
2018/05/08	2	71.00	4	70.38	69.50	-2	2,710	-0.07%
2018/05/07	3	66.43	3	67.90	67.90	0	2,639	0.00%
2018/05/04	2	65.50	1	66.20	66.00	1	2,606	0.04%
2018/05/03	2	69.50	2	68.80	68.50	0	2,534	0.00%
2018/05/02	2	70.25	11	70.60	69.50	-9	2,500	-0.36%
2018/04/30	0	0.00	3	71.47	70.70	-3	2,442	-0.12%
2018/04/27	0	0.00	1	67.90	67.40	-1	2,298	-0.04%
2018/04/26	2.3	70.75	2	69.85	66.10	0.3	2,227	0.01%
2018/04/25	0	0.00	18	71.16	73.40	-18	2,069	-0.87%
2018/04/24	22	73.53	4	72.03	69.60	18	1,943	0.93%
2018/04/23	0	0.00	2	69.05	69.80	-2	1,611	-0.12%
2018/04/20	1	64.10	10	64.20	63.50	-9	1,550	-0.58%
2018/04/19	3	64.27	6	63.82	64.30	-3	1,529	-0.20%
2018/04/16	0	0.00	80	61.21	61.40	-80	1,391	-5.75%
2018/04/12	6	62.27	0	0.00	62.00	6	1,353	0.44%
2018/04/10	0	0.00	1	63.60	63.60	-1	1,269	-0.08%
2018/04/09	1	64.20	0	0.00	63.80	1	1,173	0.09%
2018/04/03	0	0.00	2	63.05	62.70	-2	1,085	-0.18%
2018/03/30	0	0.00	2	60.90	60.20	-2	971	-0.21%
2018/03/29	0	0.00	1	61.80	61.20	-1	942	-0.11%
2018/03/28	0	0.00	2.3	62.42	61.50	-2.3	882	-0.26%
2018/03/27	0	0.00	10	60.50	60.70	-10	795	-1.26%
2018/03/26	1	60.00	0	0.00	60.00	1	747	0.13%
2018/03/23	10	57.16	10	58.70	57.70	0	677	0.00%
2018/03/22	93	60.84	1	59.50	58.70	92	618	14.87%
2018/03/21	1	56.90	6	55.17	56.90	-5	445	-1.12%
2018/03/20	0	0.00	25	50.79	51.80	-25	336	-7.43%
2018/03/16	0	0.00	2	51.10	50.50	-2	324	-0.62%
2018/03/14	0	0.00	10	50.90	50.90	-10	313	-3.19%
2018/03/13	0	0.00	1	50.50	49.95	-1	308	-0.32%
2018/03/12	5	49.95	1	49.85	49.70	4	302	1.32%
2018/03/09	20	49.20	0	0.00	49.45	20	298	6.70%
2018/03/08	1	49.10	0	0.00	48.55	1	295	0.34%
2018/03/07	0	0.00	1	50.10	49.00	-1	290	-0.34%
2018/03/06	0	0.00	1	47.60	47.95	-1	280	-0.36%
2018/02/12	1	43.10	0	0.00	43.05	1	287	0.35%
2018/02/08	0	0.00	4	44.30	44.30	-4	282	-1.42%
2018/02/07	1	44.30	0	0.00	44.20	1	287	0.35%
2018/02/06	2	45.00	0	0.00	43.00	2	290	0.69%
2018/01/31	0	0.00	3	48.75	48.75	-3	332	-0.90%
2018/01/24	0	0.00	2	50.20	50.30	-2	356	-0.56%
2018/01/23	1	50.20	0	0.00	50.00	1	355	0.28%
2018/01/19	10	50.20	0	0.00	50.40	10	355	2.82%
2018/01/18	0	0.00	10	51.10	50.40	-10	349	-2.86%
2018/01/16	0	0.00	1	51.10	50.90	-1	337	-0.30%
2018/01/15	1	49.85	2	50.20	50.50	-1	330	-0.30%
2018/01/11	1	49.30	0	0.00	49.60	1	317	0.31%
2018/01/09	9	49.50	0	0.00	49.80	9	322	2.79%
2018/01/04	0	0.00	4	49.10	49.20	-4	341	-1.17%