晟德 (4123)-元大-高雄券商分點個股進出

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
43.45
漲跌
▼0.15
漲幅
-0.34%
成交量
941張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/04/29	0	0.00	1	43.65	43.60	-1	1,581	-0.06%
2024/04/24	1	43.90	2	43.85	43.85	-1	1,599	-0.06%
2024/04/23	1	43.80	1	43.50	43.40	0	1,628	0.00%
2024/04/18	2	43.05	0	0.00	43.05	2	1,680	0.12%
2024/04/17	1	42.80	0	0.00	42.95	1	1,683	0.06%
2024/04/16	0.1	42.50	0	0.00	42.50	0.1	1,679	0.00%
2024/04/15	0	0.00	1	44.00	43.20	-1	1,671	-0.06%
2024/04/11	0	0.00	1	44.30	44.25	-1	1,656	-0.06%
2024/04/10	0	0.00	15	44.94	44.75	-15	1,650	-0.91%
2024/04/09	6	44.63	0.3	44.15	44.30	5.8	1,641	0.35%
2024/04/08	10.1	43.95	0	0.00	44.35	10.1	1,619	0.62%
2024/04/03	0	0.00	3	43.05	43.10	-3	1,609	-0.19%
2024/03/28	0	0.00	1	43.45	43.50	-1	1,647	-0.06%
2024/03/27	0	0.00	0.6	43.50	43.45	-0.6	1,648	-0.04%
2024/03/25	0	0.00	5	43.70	43.50	-5	1,656	-0.30%
2024/03/22	2	43.05	0	0.00	43.35	2	1,652	0.12%
2024/03/21	5.1	43.30	0	0.00	43.30	5.1	1,654	0.31%
2024/03/19	3	42.75	0	0.00	42.70	3	1,644	0.18%
2024/03/18	0.3	42.66	0	0.00	42.65	0.3	1,641	0.02%
2024/03/14	0.2	43.51	1	43.35	43.75	-0.8	1,593	-0.05%
2024/03/13	0.1	43.20	3.2	43.16	43.35	-3.1	1,580	-0.20%
2024/03/12	0.1	45.10	2	44.78	44.80	-2	1,519	-0.13%
2024/03/11	2	45.30	0	0.00	45.15	2	1,509	0.13%
2024/03/08	3	45.05	1	46.90	45.15	2	1,515	0.13%
2024/03/05	1	47.60	10.3	47.35	46.80	-9.3	1,495	-0.62%
2024/03/04	0	0.00	0.3	47.15	47.00	-0.3	1,491	-0.02%
2024/03/01	1	47.65	3	47.43	47.35	-2	1,489	-0.13%
2024/02/29	0	47.45	1	48.15	47.55	-1	1,500	-0.06%
2024/02/27	0	0.00	12	46.40	46.30	-12	1,446	-0.83%
2024/02/26	12	46.32	0	0.00	46.50	12	1,435	0.84%
2024/02/23	2	45.75	8	45.50	45.65	-6	1,418	-0.42%
2024/02/19	1	47.00	2	47.30	47.30	-1	1,391	-0.07%
2024/02/16	0.3	46.20	0	0.00	46.40	0.3	1,381	0.02%
2024/02/15	0	46.25	2.1	46.20	46.55	-2.1	1,390	-0.15%
2024/02/05	0	45.15	0	0.00	45.45	0	1,458	0.00%
2024/02/02	3	45.53	0	0.00	45.45	3	1,474	0.20%
2024/02/01	0	0.00	6	46.29	46.10	-6	1,469	-0.41%
2024/01/31	0.4	45.65	2	45.80	45.65	-1.6	1,479	-0.11%
2024/01/30	5	46.00	2	46.35	45.60	3	1,490	0.20%
2024/01/29	0	46.10	0	0.00	46.35	0	1,497	0.00%
2024/01/26	4.1	46.72	1	46.80	46.20	3.1	1,496	0.21%
2024/01/25	1	49.20	5	47.75	47.60	-4	1,468	-0.27%
2024/01/23	3	47.07	17	47.23	47.55	-14	1,389	-1.01%
2024/01/22	1	46.40	5	46.25	46.25	-4	1,370	-0.29%
2024/01/19	7	45.90	0	0.00	45.70	7	1,393	0.50%
2024/01/18	10	45.60	2	45.38	45.70	8	1,390	0.58%
2024/01/17	4.1	45.43	0	0.00	45.20	4.1	1,391	0.29%
2024/01/16	5.1	46.50	0	0.00	46.65	5.1	1,365	0.37%
2024/01/15	1	44.90	0.3	45.15	45.10	0.7	1,302	0.05%
2024/01/12	2	44.90	0	0.00	44.90	2	1,293	0.15%
2024/01/10	0.1	43.46	0	0.00	43.25	0.1	1,309	0.01%
2024/01/09	1	44.24	0	0.00	43.55	1	1,316	0.08%
2023/12/27	1	44.50	0	0.00	44.60	1	1,318	0.08%
2023/12/26	0	0.00	2	44.25	44.40	-2	1,309	-0.15%
2023/12/25	0	44.00	0	0.00	43.95	0	1,302	0.00%
2023/12/22	0	44.50	0	0.00	44.30	0	1,292	0.00%
2023/12/19	4	44.80	0	0.00	44.80	4	1,282	0.31%
2023/12/18	8	44.90	0	0.00	44.90	8	1,284	0.62%
2023/12/14	0	45.80	2	45.70	45.80	-2	1,290	-0.15%
2023/12/13	3	45.95	1	46.00	45.70	2	1,290	0.16%
2023/12/12	1	45.90	2	46.20	45.65	-1	1,295	-0.08%
2023/12/11	2	46.53	0	0.00	46.20	2	1,292	0.15%
2023/12/08	1	46.55	0.1	46.50	46.50	0.9	1,299	0.07%
2023/12/07	0.5	46.50	0	0.00	46.45	0.5	1,303	0.04%
2023/12/06	1	46.75	11	46.45	46.50	-10	1,306	-0.77%
2023/12/05	1	46.00	4	45.98	46.00	-3	1,334	-0.22%
2023/12/04	7	46.58	3	46.45	46.60	4	1,366	0.29%
2023/12/01	5	46.35	0	0.00	46.05	5	1,370	0.37%
2023/11/30	1	45.80	0	0.00	45.55	1	1,364	0.07%
2023/11/28	20	45.15	2.3	45.37	45.40	17.8	1,358	1.31%
2023/11/27	3.3	45.59	0	0.00	45.30	3.3	1,369	0.24%
2023/11/24	0	0.00	2	44.40	44.70	-2	1,355	-0.15%
2023/11/22	0	44.20	0	0.00	44.10	0	1,372	0.00%
2023/11/20	1	44.00	0	0.00	44.00	1	1,422	0.07%
2023/11/17	1	43.60	0	0.00	43.65	1	1,436	0.07%
2023/11/16	0.1	43.37	2	43.45	43.55	-1.9	1,452	-0.13%
2023/11/15	7	42.60	0	0.00	42.50	7	1,446	0.49%
2023/11/13	5	42.46	3	42.70	42.35	2	1,475	0.14%
2023/11/10	5	45.69	2	45.55	45.25	3	1,433	0.21%
2023/11/08	2	46.08	0	0.00	46.00	2	1,665	0.12%
2023/11/07	0	0.00	2	45.60	45.75	-2	1,687	-0.12%
2023/11/06	0.1	45.33	1	45.20	45.25	-0.9	1,751	-0.05%
2023/11/02	0	0.00	6.1	45.52	45.55	-6.1	1,799	-0.34%
2023/11/01	5	45.30	3	45.10	45.05	2	1,819	0.11%
2023/10/31	0	0.00	0.1	45.75	45.65	-0.1	1,865	0.00%
2023/10/30	3.1	46.78	0	0.00	46.50	3.1	1,900	0.16%
2023/10/27	0	0.00	0.2	46.85	46.90	-0.2	1,899	-0.01%
2023/10/25	0	0.00	5.5	46.01	46.10	-5.5	2,052	-0.27%
2023/10/24	0	0.00	1	45.70	45.85	-1	2,138	-0.05%
2023/10/23	2	45.80	0	0.00	45.40	2	2,302	0.09%
2023/10/20	0	0.00	2	44.65	45.15	-2	2,477	-0.08%
2023/10/19	0	0.00	1.3	45.56	45.20	-1.3	2,659	-0.05%
2023/10/18	2	44.53	0	45.15	44.40	2	2,981	0.07%
2023/10/17	2	45.65	0.1	45.65	45.45	1.9	3,881	0.05%
2023/10/16	0.6	45.40	0	0.00	45.30	0.6	4,726	0.01%
2023/10/13	0.2	45.75	0	0.00	45.50	0.2	4,890	0.00%
2023/10/12	0.1	45.50	0	0.00	45.50	0.1	5,192	0.00%
2023/10/05	1	45.20	0	0.00	45.20	1	5,301	0.02%
2023/10/03	1	45.70	0	0.00	45.60	1	5,405	0.02%
2023/09/26	1.1	45.46	0	0.00	45.20	1.1	5,859	0.02%
2023/09/20	0.1	46.00	0	0.00	45.75	0.1	6,132	0.00%
2023/09/19	0	0.00	1	46.50	46.50	-1	6,222	-0.02%
2023/09/15	1	46.50	5	46.70	46.30	-4	6,255	-0.06%
2023/09/13	1	46.40	0	0.00	46.50	1	6,272	0.02%
2023/09/12	0	0.00	4.1	46.56	46.60	-4.1	6,293	-0.06%
2023/09/11	3	46.20	0	0.00	46.20	3	6,319	0.05%
2023/09/08	1	46.21	0	0.00	46.25	1	6,346	0.02%
2023/09/07	0	51.80	3	51.30	51.50	-3	6,345	-0.05%
2023/09/05	0	0.00	4	51.35	51.30	-4	6,460	-0.06%
2023/09/04	2	51.30	0	0.00	51.20	2	6,676	0.03%
2023/09/01	0	51.50	0.3	51.50	51.20	-0.3	6,906	0.00%
2023/08/31	0	51.30	2	51.00	51.40	-2	7,055	-0.03%
2023/08/30	1	51.30	1	51.20	50.90	0	7,098	0.00%
2023/08/28	1	50.00	0.3	50.10	49.70	0.7	7,113	0.01%
2023/08/25	2	50.55	3	50.37	50.60	-1	7,109	-0.01%
2023/08/24	0	0.00	2	50.15	49.80	-2	7,096	-0.03%
2023/08/23	2	50.40	0	0.00	50.20	2	7,078	0.03%
2023/08/22	1	50.40	0	0.00	50.40	1	7,076	0.01%
2023/08/21	1	50.80	3	50.50	50.60	-2	7,071	-0.03%
2023/08/18	1.4	50.50	1	50.50	50.30	0.4	7,083	0.01%
2023/08/17	0	0.00	3	50.83	51.00	-3	7,098	-0.04%
2023/08/16	0	0.00	1	50.70	50.70	-1	7,078	-0.01%
2023/08/15	0	0.00	1	51.10	51.80	-1	7,067	-0.01%
2023/08/14	2.2	52.14	9.1	52.06	52.00	-6.9	7,037	-0.10%
2023/08/10	2	57.55	0	0.00	57.50	2	6,945	0.03%
2023/08/09	2	59.40	0	0.00	59.30	2	7,020	0.03%
2023/08/08	0	0.00	2	59.90	60.00	-2	7,103	-0.03%
2023/08/07	1	58.20	0	0.00	59.20	1	7,133	0.01%
2023/08/04	6	58.73	6	58.27	58.80	0	7,128	0.00%
2023/08/02	3	59.63	2	59.50	59.10	1	7,135	0.01%
2023/08/01	3.3	60.07	4	60.08	59.80	-0.7	7,140	-0.01%
2023/07/31	4	59.93	13	59.88	59.50	-9	7,232	-0.12%
2023/07/28	8	60.59	4	60.93	60.30	4	7,232	0.06%
2023/07/27	2	61.70	12.2	61.99	61.80	-10.2	7,137	-0.14%
2023/07/26	13	62.85	10	62.81	61.80	3	7,080	0.04%
2023/07/25	7	62.90	10	63.06	63.40	-3	6,969	-0.04%
2023/07/24	24	62.56	13	62.05	61.80	11	6,873	0.16%
2023/07/21	16	63.53	13	63.12	62.40	3	6,799	0.04%
2023/07/20	62.3	65.30	59	64.43	63.30	3.3	6,578	0.05%
2023/07/19	37	64.33	39.3	64.11	65.20	-2.3	5,805	-0.04%
2023/07/18	1.5	59.09	1	58.80	59.30	0.5	5,037	0.01%
2023/07/17	22	59.26	6	59.57	59.20	16	5,101	0.31%
2023/07/14	0	0.00	3	56.07	56.10	-3	4,918	-0.06%
2023/07/13	8	54.78	14	55.00	55.00	-6	4,875	-0.12%
2023/07/12	2	55.20	14.6	55.25	55.10	-12.6	4,858	-0.26%
2023/07/11	4.2	55.63	0	0.00	55.40	4.2	4,860	0.09%
2023/07/10	7.5	56.14	1	56.20	55.80	6.5	4,878	0.13%
2023/07/07	3	56.43	3.2	56.82	56.50	-0.2	4,817	0.00%
2023/07/06	13	57.31	12.2	57.25	57.10	0.8	4,714	0.02%
2023/07/05	5	56.50	7.4	56.03	56.60	-2.4	4,533	-0.05%
2023/07/04	1	55.00	11.5	54.80	54.70	-10.5	4,396	-0.24%
2023/07/03	2	55.00	0	0.00	55.00	2	4,378	0.05%
2023/06/30	5	55.40	6	55.02	55.40	-1	4,329	-0.02%
2023/06/29	2	54.70	1	54.30	55.10	1	4,285	0.02%
2023/06/28	0	0.00	1	53.70	54.50	-1	4,205	-0.02%
2023/06/27	1	54.00	4.3	54.57	54.70	-3.3	4,142	-0.08%
2023/06/26	2	52.85	1	52.60	53.10	1	4,044	0.02%
2023/06/20	0	0.00	1	52.70	52.80	-1	4,020	-0.02%
2023/06/19	4.2	52.99	0	0.00	52.80	4.2	4,013	0.10%
2023/06/16	3	53.30	0	0.00	53.00	3	3,998	0.08%
2023/06/15	2	52.65	0	0.00	52.60	2	3,976	0.05%
2023/06/14	2	53.75	1	53.20	53.10	1	3,951	0.03%
2023/06/13	1.2	54.07	0	0.00	54.10	1.2	3,929	0.03%
2023/06/12	2	54.45	5	55.00	54.00	-3	3,891	-0.08%
2023/06/09	19	55.27	4	55.20	55.50	15	3,805	0.39%
2023/06/08	22	55.35	5.1	55.55	55.50	16.9	3,726	0.45%
2023/06/07	9.2	53.98	24	54.90	54.90	-14.8	3,511	-0.42%
2023/06/06	14.8	52.93	3	53.30	52.70	11.8	3,277	0.36%
2023/06/05	3	51.77	2	51.85	51.90	1	3,130	0.03%
2023/05/31	1.5	50.33	0	0.00	50.30	1.5	3,040	0.05%
2023/05/29	0	0.00	1	50.50	50.30	-1	3,013	-0.03%
2023/05/25	1	50.60	0	0.00	50.60	1	2,996	0.03%
2023/05/24	1	50.80	0	0.00	51.30	1	2,984	0.03%
2023/05/23	2	50.95	0	0.00	51.20	2	2,968	0.07%
2023/05/22	0	0.00	6	50.00	50.40	-6	2,941	-0.20%
2023/05/18	0	0.00	1	50.30	50.10	-1	2,895	-0.03%
2023/05/17	5	50.90	0	0.00	50.30	5	2,870	0.17%
2023/05/16	1	50.80	3	50.50	50.50	-2	2,835	-0.07%
2023/05/15	3	47.92	1	48.90	49.05	2	2,725	0.07%
2023/05/12	3	51.50	4	50.90	52.00	-1	2,581	-0.04%
2023/05/11	1.1	48.77	2	48.95	49.05	-0.9	2,480	-0.04%
2023/05/10	0	0.00	1	50.90	51.00	-1	2,398	-0.04%
2023/05/09	3	51.03	4	51.80	51.00	-1	2,378	-0.04%
2023/05/08	4	51.90	0	0.00	51.60	4	2,322	0.17%
2023/05/05	5	52.42	2	53.30	52.40	3	2,277	0.13%
2023/05/03	3	51.40	0	0.00	51.30	3	2,072	0.14%
2023/05/02	2	51.20	3	51.60	51.30	-1	2,046	-0.05%
2023/04/28	4	51.13	0	0.00	50.80	4	2,008	0.20%
2023/04/27	2	50.90	3	50.80	51.30	-1	1,943	-0.05%
2023/04/26	1	50.60	2	51.40	52.10	-1	1,860	-0.05%
2023/04/25	1	50.90	0	0.00	51.20	1	1,751	0.06%
2023/04/24	7.1	51.75	3	51.00	52.00	4.1	1,649	0.25%
2023/04/21	0.1	49.00	3	50.15	49.05	-3	1,492	-0.20%
2023/04/20	0.7	50.00	0	0.00	50.10	0.7	1,408	0.05%
2023/04/19	9	49.27	0	0.00	50.40	9	1,181	0.76%
2023/04/18	0.2	48.15	0	0.00	48.05	0.2	1,054	0.02%
2023/04/13	4	47.43	1.4	48.26	48.30	2.7	993	0.27%
2023/04/11	0	0.00	3	46.80	46.75	-3	930	-0.32%
2023/04/06	0	0.00	1.5	46.35	46.55	-1.5	1,157	-0.13%
2023/03/31	2	46.10	3	46.13	46.15	-1	1,154	-0.09%
2023/03/30	0	0.00	1	46.55	46.35	-1	1,149	-0.09%
2023/03/29	1	45.70	0	0.00	45.85	1	1,130	0.09%
2023/03/28	1	45.55	0	0.00	45.55	1	1,143	0.09%
2023/03/24	0	0.00	1	46.05	46.25	-1	1,183	-0.08%
2023/03/23	3	45.90	2	45.70	45.75	1	1,184	0.08%
2023/03/21	1	45.00	0	0.00	45.00	1	1,237	0.08%
2023/03/20	0.1	45.10	1	44.95	44.90	-0.9	1,246	-0.07%
2023/03/17	1	44.40	0	0.00	44.40	1	1,253	0.08%
2023/03/16	6.1	45.09	0	0.00	44.50	6.1	1,274	0.48%
2023/03/14	0.3	46.50	0.3	46.55	46.05	0	1,350	0.00%
2023/03/13	1	46.50	0	0.00	46.50	1	1,354	0.08%
2023/03/10	3.1	47.46	2	46.80	46.95	1.1	1,354	0.08%
2023/03/09	26	47.50	0	0.00	47.55	26	1,368	1.90%
2023/03/06	0.2	48.20	0	0.00	48.10	0.2	1,352	0.01%
2023/03/01	0	47.50	0	0.00	47.40	0	1,347	0.00%
2023/02/24	1	47.35	0	0.00	47.30	1	1,361	0.07%
2023/02/23	0	0.00	1	47.80	47.75	-1	1,362	-0.07%
2023/02/16	1	47.65	0	0.00	47.65	1	1,372	0.07%
2023/02/07	0	0.00	2	48.40	48.40	-2	1,378	-0.15%
2023/02/02	0	47.25	1	47.80	47.85	-1	1,345	-0.07%
2023/02/01	1	46.90	0	0.00	47.20	1	1,333	0.08%
2023/01/31	1	47.09	2	46.93	47.20	-1	1,334	-0.07%
2023/01/30	0	0.00	1	46.40	46.05	-1	1,329	-0.08%
2023/01/16	1	46.00	0	0.00	45.85	1	1,332	0.08%
2023/01/13	0	0.00	6	45.55	45.55	-6	1,332	-0.45%
2023/01/12	1	45.30	0	0.00	45.30	1	1,336	0.07%
2023/01/11	1	46.05	0.3	46.15	46.00	0.7	1,334	0.05%
2023/01/10	0	0.00	8	46.20	46.05	-8	1,338	-0.60%
2023/01/06	0	0.00	3	46.28	46.10	-3	1,340	-0.22%
2023/01/05	1	46.60	0	0.00	46.60	1	1,347	0.07%
2023/01/03	1	46.80	1	46.55	46.55	0	1,352	0.00%
2022/12/28	2	47.83	2	48.28	47.65	0	1,345	0.00%
2022/12/27	5	48.64	3	48.81	48.80	2	1,332	0.15%
2022/12/26	12	49.35	3.1	49.49	49.80	8.9	1,264	0.71%
2022/12/23	0	0.00	1	46.80	46.35	-1	1,118	-0.09%
2022/12/21	3	46.73	2	45.65	45.45	1	1,129	0.09%
2022/12/20	0.2	47.35	1	46.90	46.15	-0.9	1,127	-0.08%
2022/12/19	1	48.50	0.3	48.50	48.40	0.7	1,135	0.07%
2022/12/15	1	47.95	2	47.60	47.25	-1	1,106	-0.09%
2022/12/14	0	48.00	1.4	48.08	47.75	-1.4	1,117	-0.12%
2022/12/13	2	47.95	2.4	48.02	48.30	-0.4	1,100	-0.04%
2022/12/12	2	47.00	3	47.55	47.10	-1	1,058	-0.09%
2022/12/09	1	46.95	1	47.05	46.85	0	1,050	0.00%
2022/12/08	0	0.00	2.2	47.01	47.20	-2.2	1,046	-0.21%
2022/12/07	4	47.03	2	46.55	47.35	2	1,031	0.19%
2022/12/06	5	45.70	8	45.14	45.00	-3	958	-0.31%
2022/12/02	3	45.68	1	45.85	45.65	2	1,002	0.20%
2022/12/01	0	0.00	1	45.40	46.10	-1	1,045	-0.10%
2022/11/30	2	44.20	0	0.00	44.45	2	1,048	0.19%
2022/11/29	0	0.00	1	43.80	43.90	-1	1,066	-0.09%
2022/11/24	0	44.00	0	0.00	43.95	0	1,159	0.00%
2022/11/23	1	44.35	0	0.00	44.35	1	1,174	0.09%
2022/11/22	1	43.70	1	44.65	43.50	0	1,187	0.00%
2022/11/18	0	0.00	1	43.75	43.45	-1	1,195	-0.08%
2022/11/16	0	0.00	1	43.35	42.90	-1	1,203	-0.08%
2022/11/15	12	43.73	2	43.85	43.35	10	1,210	0.83%
2022/11/14	0	42.85	0	0.00	43.35	0	1,217	0.00%
2022/11/11	3	43.65	2	43.50	43.50	1	1,197	0.09%
2022/11/09	0	0.00	1	44.70	44.95	-1	1,161	-0.09%
2022/11/07	4	44.06	1	44.35	44.20	3	1,180	0.25%
2022/11/04	0	0.00	2	43.80	43.85	-2	1,188	-0.17%
2022/11/03	0.4	44.25	0	0.00	44.15	0.4	1,195	0.03%
2022/11/01	1	43.80	0	0.00	43.60	1	1,195	0.08%
2022/10/31	0	0.00	1	43.50	43.55	-1	1,197	-0.08%
2022/10/28	1	43.95	0	0.00	43.20	1	1,203	0.08%
2022/10/25	0	0.00	2	43.83	43.35	-2	1,208	-0.17%
2022/10/24	0	0.00	2	44.83	44.30	-2	1,210	-0.17%
2022/10/21	1	44.70	0	0.00	44.40	1	1,223	0.08%
2022/10/20	0	0.00	0.1	45.35	44.85	-0.1	1,229	-0.01%
2022/10/18	0	0.00	1	46.15	46.25	-1	1,270	-0.08%
2022/10/17	0	0.00	1	44.70	45.70	-1	1,270	-0.08%
2022/10/14	0.2	45.60	0.2	46.00	45.75	0	1,269	0.00%
2022/10/13	1	47.55	0.2	49.20	45.15	0.8	1,271	0.06%
2022/10/12	0.2	46.85	0.8	48.90	46.75	-0.6	1,260	-0.05%
2022/10/11	0	0.00	2.4	46.64	46.45	-2.4	1,258	-0.19%
2022/10/06	0.1	46.66	0	0.00	47.00	0.1	1,255	0.01%
2022/10/04	1	45.80	0	0.00	46.25	1	1,257	0.08%
2022/10/03	0.1	46.05	0	0.00	45.90	0.1	1,251	0.01%
2022/09/30	2	45.65	2	44.55	46.00	0	1,252	0.00%
2022/09/29	0.1	45.85	0	0.00	45.60	0.1	1,239	0.00%
2022/09/28	0	0.00	1	45.35	45.35	-1	1,237	-0.08%
2022/09/27	1	47.10	0	0.00	47.10	1	1,226	0.08%
2022/09/26	0	46.95	1	46.00	46.40	-1	1,230	-0.08%
2022/09/23	0	48.90	2	48.35	48.35	-2	1,226	-0.16%
2022/09/21	2.1	49.89	0	0.00	49.35	2.1	1,278	0.17%
2022/09/20	0	50.30	0	0.00	50.10	0	1,263	0.00%
2022/09/19	0	50.70	0	0.00	50.10	0	1,276	0.00%
2022/09/14	2	51.60	0	0.00	51.90	2	1,299	0.16%
2022/09/13	0	0.00	1	52.30	51.90	-1	1,290	-0.08%
2022/09/12	1.2	52.10	0	0.00	51.90	1.2	1,305	0.09%
2022/09/08	1	52.10	2	51.60	52.20	-1	1,287	-0.08%
2022/09/07	0	0.00	21	60.64	60.60	-21	1,246	-1.68%
2022/09/06	1	60.70	11	60.83	60.80	-10	1,199	-0.83%
2022/09/05	2	63.00	2	62.25	62.20	0	1,181	0.00%
2022/08/31	8	63.24	0	0.00	62.90	8	1,144	0.70%
2022/08/30	1	62.80	0	0.00	62.80	1	1,088	0.09%
2022/08/26	1	62.10	0	0.00	61.70	1	1,042	0.10%
2022/08/25	0	0.00	1	61.90	61.70	-1	1,038	-0.10%
2022/08/22	0.2	61.90	0	0.00	61.50	0.2	1,017	0.02%
2022/08/19	1	61.00	0	0.00	61.10	1	1,003	0.10%
2022/08/16	2	60.65	0	0.00	60.60	2	983	0.20%
2022/08/15	6	59.95	0	0.00	60.30	6	975	0.62%
2022/08/11	1	58.90	0	0.00	58.90	1	949	0.11%
2022/08/10	0	0.00	1	58.20	58.10	-1	944	-0.11%
2022/08/09	1	58.10	0	0.00	58.00	1	937	0.11%
2022/08/08	0	0.00	1	57.60	57.90	-1	940	-0.11%
2022/08/04	1	57.40	0	0.00	57.00	1	973	0.10%
2022/07/27	0	0.00	1	58.90	58.90	-1	985	-0.10%
2022/07/25	1	59.60	2	58.80	59.60	-1	973	-0.10%
2022/07/22	1	58.30	0	0.00	57.90	1	938	0.11%
2022/07/20	5	57.66	0	0.00	57.80	5	973	0.51%
2022/07/19	0	0.00	1	57.20	57.40	-1	1,012	-0.10%
2022/07/18	1	57.40	2	57.50	57.30	-1	1,047	-0.10%
2022/07/15	0	0.00	5	57.00	57.00	-5	1,111	-0.45%
2022/07/08	0	0.00	1	58.00	58.00	-1	1,354	-0.07%
2022/07/06	0	58.00	0	0.00	57.20	0	1,360	0.00%
2022/07/04	0.2	57.60	0	0.00	57.40	0.2	1,359	0.02%
2022/07/01	6	59.00	0	0.00	58.10	6	1,361	0.44%
2022/06/29	0	0.00	6	62.00	62.00	-6	1,318	-0.46%
2022/06/24	2	59.50	1	59.90	60.50	1	1,306	0.08%
2022/06/23	10	59.04	1	58.80	58.50	9	1,288	0.70%
2022/06/22	0	0.00	1	59.10	58.90	-1	1,294	-0.08%
2022/06/20	0	0.00	1	60.00	58.60	-1	1,380	-0.07%
2022/06/17	1	59.60	0	0.00	59.00	1	1,356	0.07%
2022/06/16	1	59.50	2	60.15	59.50	-1	1,367	-0.07%
2022/06/14	0	0.00	4.4	58.55	59.10	-4.4	1,368	-0.32%
2022/06/10	5	60.60	0	0.00	60.80	5	1,343	0.37%
2022/06/02	2	59.50	0	0.00	59.50	2	1,357	0.15%
2022/06/01	0	0.00	1	60.20	60.20	-1	1,369	-0.07%
2022/05/31	1	59.30	0	0.00	59.90	1	1,360	0.07%
2022/05/18	0	0.00	1	58.80	59.10	-1	1,427	-0.07%
2022/05/16	1	58.90	0	0.00	58.50	1	1,452	0.07%
2022/05/13	1	57.00	0	0.00	58.60	1	1,450	0.07%
2022/05/12	0	58.50	0	0.00	58.30	0	1,433	0.00%
2022/05/11	0	0.00	1	60.00	59.90	-1	1,421	-0.07%
2022/05/10	1	59.60	0	0.00	60.30	1	1,420	0.07%
2022/05/09	0	60.00	0	0.00	59.60	0	1,425	0.00%
2022/05/06	0	0.00	2	61.40	61.00	-2	1,425	-0.14%
2022/05/05	1	61.60	1	61.70	61.70	0	1,442	0.00%
2022/05/04	5	62.30	0	0.00	62.10	5	1,430	0.35%
2022/05/03	0	0.00	1	62.50	62.50	-1	1,428	-0.07%
2022/04/27	0	62.00	0	0.00	62.70	0	1,438	0.00%
2022/04/26	0	0.00	1	63.70	63.40	-1	1,409	-0.07%
2022/04/25	1	64.20	6	64.28	63.60	-5	1,392	-0.36%
2022/04/21	1	66.60	2.5	66.22	66.20	-1.5	1,327	-0.11%
2022/04/20	2	63.90	5	64.86	64.80	-3	1,270	-0.24%
2022/04/19	3	64.33	1	64.40	64.40	2	1,257	0.16%
2022/04/18	12	65.63	4	66.30	65.80	8	1,217	0.66%
2022/04/15	0	0.00	1	63.30	63.20	-1	1,043	-0.10%
2022/04/11	0	0.00	9	63.33	62.60	-9	1,037	-0.87%
2022/04/08	0	0.00	15	62.80	63.00	-15	1,035	-1.45%
2022/04/07	0	62.70	10	62.50	62.30	-10	1,033	-0.97%
2022/03/31	0	0.00	0.1	62.36	62.60	-0.1	1,019	-0.01%
2022/03/30	5.1	63.70	0	0.00	62.80	5.1	1,045	0.49%
2022/03/29	0	0.00	2.1	63.26	63.50	-2.1	1,053	-0.20%
2022/03/28	0	62.20	0	0.00	62.80	0	1,038	0.00%
2022/03/25	0	62.63	0	0.00	62.40	0	1,028	0.00%
2022/03/24	0	0.00	1.1	62.38	62.70	-1.1	1,018	-0.11%
2022/03/23	1	61.70	2	61.85	62.20	-1	997	-0.10%
2022/03/21	1	60.40	1	60.20	60.40	0	939	0.00%
2022/03/15	0.1	58.30	0	0.00	57.80	0.1	943	0.01%
2022/03/14	1	58.70	0	0.00	58.50	1	953	0.10%
2022/03/11	0.6	58.30	0	0.00	58.10	0.6	958	0.06%
2022/03/08	0	57.00	0	0.00	55.70	0	983	0.00%
2022/03/07	1	57.50	0	0.00	57.10	1	977	0.10%
2022/03/01	1	58.90	1	58.80	59.30	0	1,004	0.00%
2022/02/24	0	0.00	0.4	59.00	58.70	-0.4	1,008	-0.04%
2022/02/22	0	60.00	0	0.00	60.00	0	1,019	0.00%
2022/02/16	0.2	60.40	2	61.00	61.00	-1.8	1,031	-0.17%
2022/02/15	0.4	60.60	0	0.00	60.10	0.4	1,058	0.04%
2022/02/11	0	0.00	0.5	61.10	60.60	-0.5	1,082	-0.05%
2022/02/10	0.4	61.00	0	0.00	61.10	0.4	1,107	0.04%
2022/02/08	0	0.00	0	61.00	60.80	0	1,139	0.00%
2022/02/07	0	0.00	13	58.80	59.70	-13	1,149	-1.13%
2022/01/26	0	0.00	1	57.20	57.60	-1	1,176	-0.08%
2022/01/21	0	57.50	0	0.00	58.00	0	1,432	0.00%
2022/01/17	0	59.30	1	59.20	59.30	-1	1,442	-0.07%
2022/01/14	1	58.10	0	0.00	58.40	1	1,445	0.07%
2022/01/12	0	58.70	0	0.00	58.70	0	1,462	0.00%
2022/01/11	0	0.00	5	59.10	59.10	-5	1,459	-0.34%
2022/01/10	0	59.00	0	0.00	59.50	0	1,476	0.00%
2022/01/07	1.3	59.65	2	59.60	59.50	-0.7	1,501	-0.05%
2022/01/05	0	60.00	0	0.00	59.90	0	1,506	0.00%
2021/12/30	0	0.00	9.6	60.63	60.50	-9.6	1,508	-0.64%
2021/12/28	0	0.00	1	60.90	61.00	-1	1,531	-0.07%
2021/12/24	2.1	60.97	5	61.20	61.00	-2.9	1,546	-0.19%
2021/12/23	0.1	62.70	0	0.00	62.60	0.1	1,519	0.01%
2021/12/22	5.1	62.10	0	0.00	61.80	5.1	1,497	0.34%
2021/12/21	0	0.00	1	61.30	61.30	-1	1,497	-0.07%
2021/12/17	0	0.00	10	60.95	60.50	-10	1,503	-0.67%
2021/12/13	1	61.90	0	0.00	61.90	1	1,528	0.07%
2021/12/07	2.3	61.83	0	0.00	61.70	2.3	1,654	0.14%
2021/12/06	0	0.00	1	62.20	62.10	-1	1,678	-0.06%
2021/12/02	5	62.20	1	61.80	61.70	4	1,766	0.23%
2021/12/01	1	61.20	0	0.00	61.10	1	1,793	0.06%
2021/11/29	1	61.20	0	0.00	61.10	1	1,903	0.05%
2021/11/26	3.1	62.49	1	62.90	62.30	2.1	1,916	0.11%
2021/11/24	1	62.20	0	0.00	62.20	1	1,921	0.05%
2021/11/23	0	0.00	3	61.77	61.70	-3	1,938	-0.15%
2021/11/22	1	62.30	0	0.00	62.30	1	1,931	0.05%
2021/11/18	0.3	63.03	5	62.70	63.50	-4.7	1,917	-0.24%
2021/11/15	5	61.50	0.8	62.40	62.60	4.2	1,931	0.22%
2021/11/12	4	63.35	6	63.03	62.80	-2	1,901	-0.11%
2021/11/11	0.6	64.93	0	0.00	64.20	0.6	1,889	0.03%
2021/11/10	0	0.00	1.6	64.34	64.50	-1.6	1,975	-0.08%
2021/11/09	5	64.20	0	0.00	64.20	5	1,971	0.26%
2021/11/08	2.7	65.28	0	0.00	65.20	2.7	1,974	0.14%
2021/11/05	0	0.00	1.1	65.86	65.40	-1.1	1,983	-0.06%
2021/11/04	3	66.83	3	66.30	66.30	0	1,988	0.00%
2021/11/03	7.7	66.52	6	66.62	66.60	1.7	1,983	0.09%
2021/11/02	0	0.00	3.1	65.21	65.50	-3.1	1,956	-0.16%
2021/11/01	2	66.30	3	65.63	65.30	-1	1,930	-0.05%
2021/10/29	1.3	66.85	6	66.57	66.50	-4.7	1,919	-0.24%
2021/10/26	0	0.00	1	59.10	59.30	-1	1,907	-0.05%
2021/10/25	0.1	58.50	0	0.00	58.60	0.1	1,949	0.01%
2021/10/18	0	58.80	2	59.10	58.90	-2	1,974	-0.10%
2021/10/15	0.2	59.00	1	59.10	59.40	-0.8	1,994	-0.04%
2021/10/14	4	58.03	0	0.00	59.80	4	2,034	0.20%
2021/10/13	1.5	56.33	0	0.00	55.70	1.5	2,034	0.07%
2021/10/08	2	57.40	2	57.60	57.00	0	2,063	0.00%
2021/10/06	4	57.50	2	56.60	56.60	2	2,101	0.10%
2021/10/05	3	56.00	0	0.00	57.70	3	2,115	0.14%
2021/10/01	4	60.00	4	59.40	59.40	0	2,110	0.00%
2021/09/28	0	61.70	0	0.00	61.50	0	2,122	0.00%
2021/09/24	1	61.80	0	0.00	61.90	1	2,150	0.05%
2021/09/22	0	0.00	0.3	61.00	61.10	-0.3	2,179	-0.01%
2021/09/16	1	62.60	1	63.50	62.50	0	2,184	0.00%
2021/09/15	2	63.70	2	63.40	63.40	0	2,172	0.00%
2021/09/14	1	64.40	0	0.00	64.30	1	2,165	0.05%
2021/09/13	2	63.90	0	0.00	64.80	2	2,168	0.09%
2021/09/10	3	71.40	9	71.50	71.60	-6	2,159	-0.28%
2021/09/09	1	70.90	0	0.00	71.10	1	2,118	0.05%
2021/09/08	15	72.39	10	71.70	71.70	5	2,105	0.24%
2021/09/07	0.1	72.60	0	0.00	73.00	0.1	2,105	0.00%
2021/09/06	7.1	73.09	1	72.30	71.10	6.1	2,104	0.29%
2021/09/03	7	73.03	5	72.62	73.00	2	2,136	0.09%
2021/09/02	2	73.20	4.4	72.52	72.50	-2.4	2,150	-0.11%
2021/09/01	0	0.00	3	71.30	71.50	-3	2,102	-0.14%
2021/08/31	0	0.00	1	71.39	71.00	-1	2,162	-0.05%
2021/08/30	0	0.00	10	70.50	70.40	-10	2,211	-0.45%
2021/08/26	0	0.00	1	70.00	70.00	-1	2,569	-0.04%
2021/08/19	10	67.90	0	0.00	67.50	10	2,879	0.35%
2021/08/16	2	70.08	2	68.60	68.90	0	3,071	0.00%
2021/08/13	16	70.54	18	69.44	69.40	-2	3,210	-0.06%
2021/08/12	1	68.50	0	0.00	68.50	1	3,172	0.03%
2021/08/11	1	68.69	0	0.00	68.50	1	3,241	0.03%
2021/08/10	1	70.20	5	69.70	69.30	-4	3,262	-0.12%
2021/08/09	8	71.03	0	0.00	70.60	8	3,322	0.24%
2021/08/06	0	0.00	1	71.00	70.90	-1	3,325	-0.03%
2021/08/04	6	71.43	26	71.17	71.30	-20	3,534	-0.57%
2021/08/03	0	71.00	1	71.30	70.90	-1	3,530	-0.03%
2021/08/02	24	71.77	17.1	71.71	71.70	6.9	3,501	0.20%
2021/07/30	13	70.55	4	70.70	70.20	9	3,434	0.26%
2021/07/29	0	0.00	1	68.80	70.20	-1	3,366	-0.03%
2021/07/28	0	0.00	3	67.70	67.90	-3	3,334	-0.09%
2021/07/27	0	0.00	4	69.30	68.60	-4	3,358	-0.12%
2021/07/26	0	0.00	1	68.70	69.20	-1	3,370	-0.03%
2021/07/23	0	0.00	1	68.00	68.00	-1	3,370	-0.03%
2021/07/22	1	67.90	1	68.30	68.20	0	3,386	0.00%
2021/07/21	1	67.90	2	67.80	67.80	-1	3,397	-0.03%
2021/07/20	7	70.04	4	69.35	69.10	3	3,385	0.09%
2021/07/19	1	69.60	0	0.00	69.40	1	3,345	0.03%
2021/07/16	0	0.00	9	68.42	68.50	-9	3,372	-0.27%
2021/07/15	1	69.20	3	69.17	68.90	-2	3,405	-0.06%
2021/07/13	10	66.70	1	66.80	66.60	9	3,398	0.26%
2021/07/12	1	67.10	0.6	67.20	66.60	0.5	3,405	0.01%
2021/07/08	0	67.90	0	0.00	67.80	0	3,449	0.00%
2021/07/07	1	68.10	0	0.00	68.00	1	3,507	0.03%
2021/07/02	0	68.50	10	68.40	68.20	-10	3,644	-0.27%
2021/07/01	16	69.54	1	69.00	68.70	15	3,652	0.41%
2021/06/30	1	69.50	1	69.10	69.80	0	3,669	0.00%
2021/06/29	0	0.00	1	68.50	68.40	-1	3,684	-0.03%
2021/06/28	16	68.80	0.5	68.00	68.70	15.6	3,719	0.42%
2021/06/25	3	69.10	1	69.20	68.60	2	3,892	0.05%
2021/06/24	1	68.90	0	0.00	68.90	1	3,913	0.03%
2021/06/23	1	68.80	0	0.00	68.70	1	3,913	0.03%
2021/06/22	1	69.20	0	0.00	68.70	1	3,920	0.03%
2021/06/21	1	69.69	5	69.58	68.80	-4	3,946	-0.10%
2021/06/18	2	70.30	0	0.00	70.50	2	3,920	0.05%
2021/06/17	1	69.70	0	0.00	70.00	1	3,925	0.03%
2021/06/16	6	70.40	0	0.00	70.10	6	3,921	0.15%
2021/06/15	2	70.40	12	70.44	70.60	-10	3,925	-0.25%
2021/06/11	19	72.53	21	71.40	71.20	-2	3,909	-0.05%
2021/06/10	6	72.60	2.1	72.75	72.90	3.9	3,849	0.10%
2021/06/09	12	72.03	12	72.20	72.20	0	3,801	0.00%
2021/06/08	1	73.30	1	73.00	72.80	0	3,766	0.00%
2021/06/07	10	71.60	14	71.86	71.90	-4	3,702	-0.11%
2021/06/04	4	72.03	4	72.33	71.50	0	3,661	0.00%
2021/06/03	38.2	71.84	23	73.08	72.30	15.2	3,561	0.43%
2021/06/02	22	69.80	19.1	70.31	70.50	2.9	3,363	0.09%
2021/05/31	0.1	68.00	1	67.50	67.70	-0.9	3,309	-0.03%
2021/05/28	2	69.45	1	69.70	68.90	1	3,293	0.03%
2021/05/27	1	68.10	2	68.15	69.30	-1	3,257	-0.03%
2021/05/26	0	0.00	5.1	68.00	67.90	-5.1	3,227	-0.16%
2021/05/25	2	67.65	8	67.95	67.60	-6	3,215	-0.19%
2021/05/24	1.5	69.73	2	69.60	69.40	-0.5	3,149	-0.02%
2021/05/21	1	67.20	3.4	69.04	70.00	-2.4	3,067	-0.08%
2021/05/20	3	67.00	1	67.50	66.30	2	2,964	0.07%
2021/05/19	3	67.00	1	66.30	66.30	2	2,942	0.07%
2021/05/18	3	65.93	0	0.00	66.70	3	2,892	0.10%
2021/05/17	3	66.70	5	66.14	65.80	-2	2,854	-0.07%
2021/05/14	0	0.00	1	66.00	65.20	-1	2,782	-0.04%
2021/05/13	2.1	65.50	2	64.70	64.70	0.1	2,752	0.00%
2021/05/12	28	66.00	31	66.10	66.30	-3	2,655	-0.11%
2021/05/11	0	0.00	1	63.10	62.80	-1	2,507	-0.04%
2021/05/10	1	64.60	2	65.05	64.90	-1	2,494	-0.04%
2021/05/07	6	63.02	1	62.60	63.50	5	2,488	0.20%
2021/05/06	7	62.59	0	0.00	61.80	7	2,484	0.28%
2021/05/05	1	63.10	0	0.00	62.50	1	2,473	0.04%
2021/05/04	2	61.80	1.1	62.90	63.00	0.9	2,469	0.04%
2021/05/03	2	67.00	0	0.00	65.00	2	2,461	0.08%
2021/04/29	3	67.10	0	0.00	66.90	3	2,474	0.12%
2021/04/28	2	67.80	0	0.00	67.00	2	2,486	0.08%
2021/04/26	2.1	67.29	5	67.14	66.90	-2.9	2,499	-0.12%
2021/04/22	2.2	68.53	0	0.00	67.30	2.2	2,517	0.09%
2021/04/21	2	69.50	0.1	69.60	69.30	2	2,482	0.08%
2021/04/20	1.1	69.95	0.2	69.80	69.60	0.9	2,479	0.04%
2021/04/16	1	69.40	0	0.00	69.40	1	2,488	0.04%
2021/04/15	1	69.90	1.1	69.40	69.40	-0.1	2,491	0.00%
2021/04/14	12.1	68.74	1	68.70	68.70	11.1	2,503	0.44%
2021/04/13	1	69.50	0	0.00	69.30	1	2,498	0.04%
2021/04/12	3	70.80	10	70.52	70.50	-7	2,447	-0.29%
2021/04/09	1	68.10	2	68.30	68.50	-1	2,364	-0.04%
2021/04/08	0	68.00	2	67.70	68.00	-2	2,345	-0.08%
2021/04/06	0	67.80	0.1	67.60	67.20	-0.1	2,337	0.00%
2021/04/01	0	68.00	0	0.00	68.10	0	2,337	0.00%
2021/03/31	5	68.62	1.1	68.88	68.40	3.9	2,354	0.17%
2021/03/30	6	70.90	18	71.02	69.60	-12	2,324	-0.52%
2021/03/29	2	69.00	5	68.80	68.80	-3	2,177	-0.14%
2021/03/24	1	70.20	4.1	69.34	69.20	-3.1	2,399	-0.13%
2021/03/23	0	0.00	1	68.50	68.00	-1	2,398	-0.04%
2021/03/22	5.3	68.58	1	68.70	68.00	4.3	2,477	0.17%
2021/03/18	2	68.90	4	69.07	68.80	-2	2,661	-0.08%
2021/03/17	1	68.10	1	68.80	68.00	0	2,662	0.00%
2021/03/16	1	68.20	1	68.70	67.90	0	2,643	0.00%
2021/03/15	1	68.20	0	0.00	67.60	1	2,651	0.04%
2021/03/12	0	67.80	0	0.00	67.80	0	2,683	0.00%
2021/03/11	11	68.21	3	68.27	68.30	8	2,683	0.30%
2021/03/10	6	69.50	0	69.50	68.70	6	2,677	0.22%
2021/03/09	1	68.20	0	0.00	68.20	1	2,652	0.04%
2021/03/08	3	69.30	9	68.92	68.00	-6	2,651	-0.23%
2021/03/05	1.1	70.26	15	68.88	69.60	-14	2,625	-0.53%
2021/03/04	1	66.70	3	67.47	67.40	-2	2,552	-0.08%
2021/03/03	1	66.80	2	67.15	66.60	-1	2,542	-0.04%
2021/03/02	1	67.10	1	67.50	66.20	0	2,520	0.00%
2021/02/26	1	65.70	3	65.90	67.30	-2	2,531	-0.08%
2021/02/25	1	66.30	1	66.80	66.40	0	2,645	0.00%
2021/02/24	9	66.42	1	66.70	66.00	8	2,635	0.30%
2021/02/23	11.1	66.07	5.1	66.71	65.70	6	2,627	0.23%
2021/02/22	7.1	67.42	0	0.00	67.80	7.1	2,606	0.27%
2021/02/19	0	0.00	1	65.50	65.50	-1	2,577	-0.04%
2021/02/18	1	63.10	1	63.50	64.10	0	2,572	0.00%
2021/02/04	0	0.00	1.3	62.36	62.50	-1.3	2,734	-0.05%
2021/02/03	0	0.00	1	62.10	61.90	-1	2,748	-0.04%
2021/01/29	1	61.40	1	61.40	60.10	0	2,800	0.00%
2021/01/28	1	61.60	0	0.00	61.50	1	2,836	0.04%
2021/01/25	0	0.00	1	63.00	63.20	-1	2,854	-0.04%
2021/01/22	0	0.00	1	59.30	59.50	-1	2,833	-0.04%
2021/01/21	2	61.65	30	61.42	60.40	-28	2,807	-1.00%
2021/01/20	2	62.95	0.1	63.80	61.90	1.9	2,806	0.07%
2021/01/18	0	0.00	1	65.00	65.10	-1	2,788	-0.04%
2021/01/15	1.1	65.02	0.1	65.20	64.50	1	2,791	0.04%
2021/01/14	1	65.40	4	65.45	65.70	-3	2,763	-0.11%
2021/01/13	1	66.00	2	65.75	65.60	-1	2,757	-0.04%
2021/01/12	0	0.00	9	67.90	66.50	-9	2,734	-0.33%
2021/01/11	3	68.00	2	68.35	67.70	1	2,712	0.04%
2021/01/08	0	0.00	1	69.90	69.30	-1	2,700	-0.04%
2021/01/07	4	70.30	4	70.15	70.00	0	2,697	0.00%
2021/01/06	33	69.58	0	0.00	69.20	33	2,705	1.22%
2021/01/05	0	0.00	2	68.30	68.60	-2	2,685	-0.07%
2020/12/31	2	69.30	0	0.00	69.30	2	2,673	0.07%
2020/12/30	0	0.00	1.1	69.18	68.80	-1.1	2,662	-0.04%
2020/12/29	0	0.00	3	68.87	68.50	-3	2,675	-0.11%
2020/12/28	3	68.77	3	68.73	68.80	0	2,706	0.00%
2020/12/25	30	69.90	30	69.75	69.10	0	2,697	0.00%
2020/12/24	0	0.00	0	69.30	69.70	0	2,662	0.00%
2020/12/23	1	70.70	2	70.15	69.20	-1	2,695	-0.04%
2020/12/22	1	71.60	2	72.70	69.10	-1	2,812	-0.04%
2020/12/21	8	73.38	7	73.61	73.60	1	2,816	0.04%
2020/12/18	1.1	70.93	0.2	71.90	72.20	0.9	2,733	0.03%
2020/12/17	1	70.10	1	70.20	70.40	0	2,781	0.00%
2020/12/16	1	70.10	5	70.28	70.30	-4	2,804	-0.14%
2020/12/15	0	0.00	1	69.40	68.60	-1	2,823	-0.04%
2020/12/14	5	69.70	33	68.54	69.70	-28	2,821	-0.99%
2020/12/09	2	65.90	0.2	65.80	65.70	1.8	2,850	0.06%
2020/12/08	3	66.87	7	66.77	66.80	-4	3,115	-0.13%
2020/12/07	0	0.00	7	65.00	65.00	-7	3,206	-0.22%
2020/12/04	2	66.00	0	0.00	65.50	2	3,541	0.06%
2020/12/03	0.3	66.20	4	66.03	66.10	-3.7	3,898	-0.09%
2020/12/02	0	0.00	1	67.10	66.40	-1	4,002	-0.02%
2020/12/01	0	0.00	29	67.30	67.50	-29	4,057	-0.71%
2020/11/30	1	66.10	1	66.70	66.60	0	4,107	0.00%
2020/11/26	2	65.20	0	0.00	65.20	2	4,291	0.05%
2020/11/25	1	64.80	2	65.64	65.20	-1	4,430	-0.02%
2020/11/24	8	65.75	4	66.48	65.90	4	4,646	0.09%
2020/11/19	0.1	68.60	24	68.79	68.60	-23.9	5,278	-0.45%
2020/11/18	48	68.31	4	68.33	68.00	44	5,427	0.81%
2020/11/17	1	68.60	2	68.90	68.60	-1	5,460	-0.02%
2020/11/16	1	69.60	1	70.00	69.40	0	5,590	0.00%
2020/11/13	7	69.87	5	69.98	69.40	2	5,688	0.04%
2020/11/12	0	0.00	3	66.30	66.50	-3	5,652	-0.05%
2020/11/10	2	66.55	2	67.05	66.20	0	5,770	0.00%
2020/11/06	2	66.90	0	0.00	66.80	2	5,841	0.03%
2020/11/05	1	67.10	3	66.67	66.70	-2	5,945	-0.03%
2020/11/03	0.1	64.10	23	64.60	64.60	-22.9	6,023	-0.38%
2020/10/28	5	64.78	0	0.00	64.00	5	6,466	0.08%
2020/10/27	24	65.48	0.5	65.40	65.20	23.5	6,532	0.36%
2020/10/26	1	65.80	0	0.00	65.70	1	6,598	0.02%
2020/10/23	2	66.45	0	0.00	66.50	2	6,813	0.03%
2020/10/22	1	66.60	3	67.10	66.40	-2	7,089	-0.03%
2020/10/20	0	0.00	30	68.00	67.30	-30	7,552	-0.40%
2020/10/19	23	67.00	1	67.40	67.50	22	7,781	0.28%
2020/10/16	0	0.00	2	68.00	66.80	-2	8,161	-0.02%
2020/10/15	0	0.00	1.1	68.21	68.20	-1.1	8,492	-0.01%
2020/10/14	1	69.20	30	68.80	69.50	-29	9,027	-0.32%
2020/10/12	1	67.80	0	0.00	66.70	1	10,028	0.01%
2020/10/08	1	69.50	0	0.00	68.60	1	10,561	0.01%
2020/10/06	2	69.60	1	69.50	69.40	1	12,083	0.01%
2020/09/30	1	66.70	1	68.00	68.20	0	13,773	0.00%
2020/09/29	0	0.00	2	67.10	66.90	-2	14,061	-0.01%
2020/09/28	2	67.60	2	66.14	67.80	0	14,310	0.00%
2020/09/25	3	66.13	3	65.53	65.40	0	14,487	0.00%
2020/09/24	1	68.60	2	70.50	68.70	-1	14,653	-0.01%
2020/09/23	1	71.20	4	71.00	71.10	-3	15,065	-0.02%
2020/09/22	3	72.87	2.1	72.37	71.10	0.9	15,679	0.01%
2020/09/21	10	73.40	23	73.50	73.40	-13	15,669	-0.08%
2020/09/18	29	72.87	3	73.30	73.30	26	15,890	0.16%
2020/09/17	1	73.90	0	0.00	74.00	1	16,052	0.01%
2020/09/16	1	75.30	1	74.00	73.90	0	16,156	0.00%
2020/09/14	2.6	75.16	0	0.00	74.90	2.6	16,342	0.02%
2020/09/11	16	75.08	15.1	74.98	74.90	0.9	16,494	0.01%
2020/09/10	0	0.00	2	78.95	78.70	-2	16,355	-0.01%
2020/09/09	13	79.95	11	80.79	79.60	2	16,316	0.01%
2020/09/08	9	82.00	7	82.43	83.50	2	16,168	0.01%
2020/09/07	1	77.50	0	0.00	78.00	1	15,895	0.01%
2020/09/04	0	0.00	1.1	78.09	77.70	-1.1	15,958	-0.01%
2020/09/03	0	0.00	1.1	78.85	78.40	-1.1	16,095	-0.01%
2020/09/02	1.3	79.92	3	79.13	78.90	-1.7	16,323	-0.01%
2020/09/01	30	80.50	11	82.06	80.10	19	16,713	0.11%
2020/08/31	1	82.10	3	80.57	80.30	-2	16,969	-0.01%
2020/08/28	18	82.36	21	82.60	80.90	-3	17,536	-0.02%
2020/08/27	70	81.13	28	79.76	82.90	42	17,363	0.24%
2020/08/26	1	75.60	33	76.37	76.60	-32	17,055	-0.19%
2020/08/25	30	75.20	31	74.79	74.90	-1	16,943	-0.01%
2020/08/24	7	74.77	34	74.41	74.60	-27	16,877	-0.16%
2020/08/21	31	73.01	3	73.00	73.00	28	16,766	0.17%
2020/08/20	1	70.00	4	73.75	72.50	-3	16,894	-0.02%
2020/08/19	5	74.52	0	0.00	74.00	5	16,832	0.03%
2020/08/18	32	73.78	33	74.75	73.90	-1	16,815	-0.01%
2020/08/17	3	71.70	9	71.81	71.90	-6	16,849	-0.04%
2020/08/14	11	71.60	2	71.40	71.60	9	17,034	0.05%
2020/08/13	1	70.10	1	70.90	69.70	0	17,018	0.00%
2020/08/12	5	72.00	5	72.00	71.20	0	16,978	0.00%
2020/08/11	37	72.01	7	71.54	71.30	30	16,935	0.18%
2020/08/10	2	73.70	32	74.30	73.70	-30	16,836	-0.18%
2020/08/07	0	0.00	1	73.70	73.10	-1	16,780	-0.01%
2020/08/06	1	74.00	4	74.00	73.60	-3	16,737	-0.02%
2020/08/05	3	77.50	3	76.97	77.60	0	16,642	0.00%
2020/08/04	0	0.00	3	76.77	76.20	-3	16,504	-0.02%
2020/08/03	37	77.15	33	77.97	77.20	4	16,429	0.02%
2020/07/31	31	74.90	1	74.50	74.60	30	16,285	0.18%
2020/07/30	17	74.67	17	74.51	74.40	0	16,278	0.00%
2020/07/29	18	74.66	19	74.62	73.50	-1	16,244	-0.01%
2020/07/28	53	72.76	61	72.54	73.10	-8	16,024	-0.05%
2020/07/27	26	73.06	17	74.05	72.50	9	15,749	0.06%
2020/07/24	8	76.65	19	76.53	75.70	-11	15,487	-0.07%
2020/07/23	29	79.93	68	80.01	79.30	-39	15,306	-0.25%
2020/07/22	25	82.43	19	83.24	81.60	6	15,082	0.04%
2020/07/21	19	81.55	14	81.41	80.40	5	14,698	0.03%
2020/07/20	47	76.16	66	75.90	79.80	-19	14,369	-0.13%
2020/07/17	29	81.14	32	81.88	78.20	-3	13,837	-0.02%
2020/07/16	103	87.99	77	88.83	86.80	26	13,266	0.20%	大買/
2020/07/15	49	88.23	57	88.96	86.60	-8	12,856	-0.06%
2020/07/14	108	88.30	86	88.35	87.60	22	12,313	0.18%	大買/
2020/07/13	36	94.66	21	93.94	90.40	15	11,629	0.13%
2020/07/10	72	92.69	62	92.85	92.10	10	10,778	0.09%
2020/07/09	20	82.99	25.2	82.53	86.40	-5.2	9,478	-0.05%
2020/07/08	11	78.29	11	78.25	78.60	0	9,022	0.00%
2020/07/07	14	77.26	10	76.46	75.60	4	8,707	0.05%
2020/07/06	12	79.95	12	80.28	79.50	0	8,444	0.00%
2020/07/03	25	80.34	24	79.70	79.30	1	8,218	0.01%
2020/07/02	53	80.65	9	79.87	79.20	44	7,905	0.56%
2020/07/01	168	77.53	175	82.14	80.90	-7	7,421	-0.09%	大買/大賣/
2020/06/30	100	74.80	100	74.51	75.00	0	6,760	0.00%
2020/06/29	7	76.66	1	74.70	74.10	6	6,690	0.09%
2020/06/24	155	73.55	152	78.49	73.60	3	6,415	0.05%	大買/大賣/
2020/06/23	2	77.50	5	77.56	77.50	-3	6,160	-0.05%
2020/06/22	13	75.74	14	76.97	77.00	-1	6,017	-0.02%
2020/06/19	7	78.69	2	78.00	78.00	5	5,827	0.09%
2020/06/18	21	80.11	9	80.26	80.90	12	5,686	0.21%
2020/06/17	3	77.73	6	78.97	77.80	-3	5,480	-0.05%
2020/06/16	9	77.42	2	77.10	77.10	7	5,344	0.13%
2020/06/15	4	78.90	8.1	79.13	78.50	-4.1	5,279	-0.08%
2020/06/12	2	72.35	17	73.88	75.00	-15	5,111	-0.29%
2020/06/11	18	75.71	2.2	79.40	73.60	15.8	5,070	0.31%
2020/06/10	6	80.58	28	79.80	80.10	-22	4,906	-0.45%
2020/06/09	47	76.37	40	75.61	76.60	7	4,727	0.15%
2020/06/08	18	80.91	25	82.30	78.00	-7	4,441	-0.16%
2020/06/05	32	77.49	8	77.01	78.00	24	3,973	0.60%
2020/06/04	21	76.00	36	76.36	76.40	-15	3,565	-0.42%
2020/06/02	4	61.80	45	61.21	63.20	-41	2,848	-1.44%
2020/06/01	0	0.00	1	58.00	57.50	-1	2,612	-0.04%
2020/05/29	1	56.70	2	57.35	57.80	-1	2,580	-0.04%
2020/05/28	25	56.50	4	56.70	56.40	21	2,555	0.82%
2020/05/27	24	57.18	22	59.28	58.00	2	2,500	0.08%
2020/05/26	1	57.40	32	58.50	57.80	-31	2,303	-1.35%
2020/05/25	36	56.88	21	57.28	57.30	15	2,206	0.68%
2020/05/22	25	55.87	1	57.10	56.40	24	2,100	1.14%
2020/05/21	25	55.16	3	57.80	57.80	22	1,941	1.13%
2020/05/20	0	0.00	5	52.88	52.60	-5	1,730	-0.29%
2020/05/18	0	0.00	1	50.70	50.70	-1	1,686	-0.06%
2020/05/15	1	48.80	0	0.00	49.65	1	1,666	0.06%
2020/05/13	1	49.50	4	49.99	50.00	-3	1,620	-0.19%
2020/05/12	0	0.00	10	49.50	49.25	-10	1,612	-0.62%
2020/05/08	2	50.30	1	50.70	49.90	1	1,598	0.06%
2020/05/07	1	50.30	2	51.00	50.80	-1	1,595	-0.06%
2020/05/06	5	51.48	3	51.00	50.00	2	1,580	0.13%
2020/05/05	5	50.50	0	0.00	50.90	5	1,499	0.33%
2020/05/04	1	47.90	1	47.25	47.85	0	1,462	0.00%
2020/04/30	1	47.90	2	48.15	48.20	-1	1,459	-0.07%
2020/04/29	0	0.00	1	48.20	48.30	-1	1,467	-0.07%
2020/04/28	5	48.28	1	48.00	47.90	4	1,473	0.27%
2020/04/24	0	0.00	10	45.70	45.65	-10	1,449	-0.69%
2020/04/23	1	45.95	0	0.00	45.20	1	1,450	0.07%
2020/04/22	2	43.78	3	44.23	44.25	-1	1,426	-0.07%
2020/04/21	1	44.00	0	0.00	42.95	1	1,400	0.07%
2020/04/20	0	0.00	1	43.85	46.20	-1	1,367	-0.07%
2020/04/16	3	42.20	1	42.60	42.55	2	1,293	0.15%
2020/04/13	0	0.00	1	41.70	41.70	-1	1,279	-0.08%
2020/04/08	1	40.20	1	40.50	40.70	0	1,280	0.00%
2020/04/06	1	40.10	0	0.00	40.00	1	1,261	0.08%
2020/03/31	1	40.20	1	40.75	39.75	0	1,234	0.00%
2020/03/30	1	38.35	2	38.85	38.70	-1	1,191	-0.08%
2020/03/26	0	0.00	1	37.40	37.80	-1	1,161	-0.09%
2020/03/25	1	37.50	0	0.00	37.35	1	1,152	0.09%
2020/03/24	0	0.00	1	36.85	36.55	-1	1,133	-0.09%
2020/03/23	2	34.90	0	0.00	35.30	2	1,120	0.18%
2020/03/19	20	32.00	0	0.00	32.00	20	1,078	1.85%
2020/03/17	2	37.88	0	0.00	37.35	2	1,018	0.20%
2020/03/16	1	40.80	1	41.20	41.45	0	956	0.00%
2020/03/13	1	43.15	0	0.00	43.60	1	935	0.11%
2020/03/12	1	47.80	0	0.00	47.80	1	894	0.11%
2020/03/06	0	0.00	1	55.00	54.40	-1	843	-0.12%
2020/03/03	1	51.60	1	51.90	51.60	0	788	0.00%
2020/02/24	0	0.00	1	52.90	53.10	-1	822	-0.12%
2020/02/21	3	54.17	2	54.05	54.20	1	816	0.12%
2020/02/20	2	55.10	1.1	53.48	55.30	0.9	796	0.12%
2020/02/19	1	51.50	1	51.90	51.50	0	739	0.00%
2020/02/14	0.2	50.70	0	0.00	50.70	0.2	768	0.03%
2020/02/12	0	0.00	1	50.70	50.70	-1	811	-0.12%
2020/02/10	1	49.85	0	0.00	49.90	1	985	0.10%
2020/02/07	1	52.30	0	0.00	51.50	1	996	0.10%
2020/02/06	2	52.60	3	53.00	53.00	-1	1,015	-0.10%
2020/02/05	1	52.10	2	51.95	52.90	-1	1,047	-0.10%
2020/02/04	1	50.60	0	0.00	50.40	1	1,106	0.09%
2020/02/03	3	49.33	4	49.65	50.20	-1	1,344	-0.07%
2020/01/31	1	52.00	1.1	52.44	52.50	-0.1	1,432	-0.01%
2020/01/30	1	57.00	1	58.50	54.00	0	1,434	0.00%
2020/01/20	3	56.30	0	0.00	56.30	3	1,407	0.21%
2020/01/17	1	57.50	0	0.00	56.70	1	1,400	0.07%
2020/01/16	0	0.00	1	58.10	57.70	-1	1,386	-0.07%
2020/01/14	1	57.60	0	0.00	57.70	1	1,386	0.07%
2020/01/08	5	59.28	5	59.00	58.80	0	1,371	0.00%
2020/01/07	1	61.30	1	60.30	60.30	0	1,364	0.00%
2020/01/06	1	61.10	1	61.50	61.00	0	1,362	0.00%
2019/12/20	0	0.00	1	59.60	59.30	-1	1,363	-0.07%
2019/12/18	1	59.20	1	59.70	59.00	0	1,380	0.00%
2019/12/17	1	59.30	0	0.00	59.30	1	1,389	0.07%
2019/12/16	0	0.00	1	59.30	59.60	-1	1,390	-0.07%
2019/12/13	1	58.60	45	58.47	58.70	-44	1,397	-3.15%
2019/12/11	1	60.10	1	60.60	60.10	0	1,402	0.00%
2019/12/04	0	0.00	1	60.40	60.60	-1	1,412	-0.07%
2019/12/02	1	61.00	2	61.35	60.80	-1	1,414	-0.07%
2019/11/29	1	61.30	0	0.00	61.30	1	1,416	0.07%
2019/11/28	0	0.00	1	61.90	61.90	-1	1,426	-0.07%
2019/11/26	2	61.50	0	0.00	61.10	2	1,418	0.14%
2019/11/25	2	62.20	1	62.70	61.90	1	1,413	0.07%
2019/11/22	1	61.50	3	61.73	62.00	-2	1,410	-0.14%
2019/11/21	1	60.60	2	61.00	60.50	-1	1,401	-0.07%
2019/11/18	1	60.80	0	0.00	60.20	1	1,417	0.07%
2019/11/15	2	60.80	3	60.97	61.10	-1	1,422	-0.07%
2019/11/13	1	62.40	1	61.90	61.80	0	1,560	0.00%
2019/11/12	1	63.40	1	63.30	63.40	0	1,575	0.00%
2019/11/11	2	64.50	3	64.33	63.30	-1	1,589	-0.06%
2019/11/08	13	67.39	9	67.10	67.10	4	1,559	0.26%
2019/11/07	3	68.97	26	69.78	68.10	-23	1,528	-1.51%
2019/11/06	3	67.53	1.1	66.88	67.40	1.9	1,393	0.13%
2019/11/05	1	67.00	0	0.00	66.80	1	1,387	0.07%
2019/11/04	1	68.30	0	0.00	67.80	1	1,380	0.07%
2019/11/01	1	67.40	0	0.00	67.70	1	1,353	0.07%
2019/10/31	36	67.68	6	67.38	66.70	30	1,298	2.31%
2019/10/30	8	63.98	1	63.10	66.10	7	1,064	0.66%
2019/10/29	11	59.70	2	60.10	60.10	9	955	0.94%
2019/10/21	2	59.40	0	0.00	59.30	2	1,056	0.19%
2019/10/18	0	0.00	1	59.20	59.00	-1	1,067	-0.09%
2019/10/16	0	57.90	0.1	57.90	57.90	-0.1	1,105	-0.01%
2019/10/14	1	58.60	0	0.00	58.20	1	1,156	0.09%
2019/10/09	8	59.00	0	0.00	58.50	8	1,157	0.69%
2019/10/08	0	0.00	1	59.10	58.80	-1	1,168	-0.09%
2019/10/07	1	58.60	1	59.10	58.70	0	1,177	0.00%
2019/10/04	1	58.70	0	0.00	58.40	1	1,190	0.08%
2019/10/02	0	0.00	1	59.90	59.00	-1	1,215	-0.08%
2019/09/26	2	60.00	1	59.90	59.70	1	1,316	0.08%
2019/09/24	0	0.00	1	61.40	61.50	-1	1,366	-0.07%
2019/09/23	0	0.00	1	60.20	60.00	-1	1,366	-0.07%
2019/09/18	1	59.40	0	0.00	58.80	1	1,372	0.07%
2019/09/17	0.2	59.90	0	0.00	59.00	0.2	1,374	0.01%
2019/09/16	0	0.00	1	60.00	60.10	-1	1,370	-0.07%
2019/09/10	1	61.30	1	61.90	61.10	0	1,398	0.00%
2019/09/09	1	61.20	1	61.60	61.00	0	1,409	0.00%
2019/09/04	1	61.10	0	0.00	61.20	1	1,460	0.07%
2019/09/02	0	0.00	1	61.60	61.90	-1	1,460	-0.07%
2019/08/28	0	0.00	2	60.00	60.20	-2	1,461	-0.14%
2019/08/27	1	61.20	1	61.70	60.20	0	1,456	0.00%
2019/08/26	1	60.70	0	0.00	60.30	1	1,443	0.07%
2019/08/23	1	62.60	1	63.30	62.30	0	1,431	0.00%
2019/08/22	1.4	62.56	1	62.80	62.70	0.4	1,423	0.02%
2019/08/21	1	62.20	0	0.00	62.30	1	1,419	0.07%
2019/08/19	20	63.00	0	0.00	61.70	20	1,405	1.42%
2019/08/16	6	61.95	4	61.78	62.20	2	1,382	0.14%
2019/08/14	1	78.00	0	0.00	78.40	1	1,249	0.08%
2019/08/08	0	0.00	6	78.08	78.20	-6	1,263	-0.47%
2019/08/07	2	77.35	2	78.10	77.50	0	1,277	0.00%
2019/08/05	2	77.45	2	77.75	76.70	0	1,286	0.00%
2019/08/02	1	77.60	34	78.35	77.90	-33	1,280	-2.58%
2019/08/01	1	80.50	0	0.00	79.20	1	1,273	0.08%
2019/07/31	30	79.83	0	0.00	79.90	30	1,270	2.36%
2019/07/30	0	0.00	20	79.80	78.90	-20	1,275	-1.57%
2019/07/26	0	0.00	2	83.35	83.30	-2	1,244	-0.16%
2019/07/24	1	82.50	0	0.00	82.70	1	1,267	0.08%
2019/07/23	0	0.00	1	81.70	81.70	-1	1,272	-0.08%
2019/07/19	0	0.00	1	82.00	82.30	-1	1,275	-0.08%
2019/07/18	0	0.00	1	83.40	81.90	-1	1,277	-0.08%
2019/07/17	14	82.73	4	82.50	82.60	10	1,261	0.79%
2019/07/15	11	80.49	0	0.00	80.50	11	1,272	0.86%
2019/07/10	0	0.00	1	82.30	81.60	-1	1,327	-0.08%
2019/07/08	0	0.00	2	81.90	81.40	-2	1,358	-0.15%
2019/07/05	1	82.40	0	0.00	82.80	1	1,407	0.07%
2019/07/04	1	81.10	1	81.90	82.40	0	1,426	0.00%
2019/07/03	0.4	80.00	0	0.00	80.20	0.4	1,391	0.03%
2019/07/02	1	79.50	1	79.80	80.00	0	1,416	0.00%
2019/06/18	0	0.00	20	77.73	76.70	-20	2,029	-0.99%
2019/06/17	20	78.40	0	0.00	77.80	20	2,131	0.94%
2019/06/13	0	0.00	1	77.30	77.40	-1	2,249	-0.04%
2019/06/12	1	76.40	3	76.57	77.30	-2	2,334	-0.09%
2019/06/10	0	0.00	0.4	74.90	74.80	-0.4	2,545	-0.02%
2019/06/05	0	0.00	1	75.40	75.30	-1	2,646	-0.04%
2019/06/04	1	75.30	0	0.00	75.30	1	2,745	0.04%
2019/05/31	0	0.00	1	75.70	75.70	-1	3,062	-0.03%
2019/05/29	0	0.00	2	74.70	74.40	-2	3,310	-0.06%
2019/05/28	2	74.20	0	0.00	74.00	2	3,324	0.06%
2019/05/27	0	0.00	3	74.67	74.40	-3	3,329	-0.09%
2019/05/24	0	0.00	1	75.50	75.20	-1	3,386	-0.03%
2019/05/23	3	75.67	3	75.30	75.40	0	3,392	0.00%
2019/05/22	2	77.35	2	77.90	76.80	0	3,416	0.00%
2019/05/20	0	0.00	4	75.13	74.90	-4	3,463	-0.12%
2019/05/17	2	75.65	10	75.86	74.10	-8	3,478	-0.23%
2019/05/15	0	0.00	1	77.10	77.20	-1	3,513	-0.03%
2019/05/14	10	74.70	11	72.12	76.00	-1	3,539	-0.03%
2019/05/13	12	74.77	143	74.53	74.40	-131	3,545	-3.69%	大賣/鉅額交易
2019/05/10	1	77.60	1	78.50	77.60	0	3,568	0.00%
2019/05/09	1	78.80	0	0.00	78.10	1	3,580	0.03%
2019/05/08	2	80.20	3	80.17	80.00	-1	3,592	-0.03%
2019/05/07	1	79.80	1	79.80	79.40	0	3,642	0.00%
2019/05/06	9	79.00	11	79.57	78.80	-2	3,668	-0.05%
2019/04/30	1	78.10	3	77.80	78.50	-2	3,870	-0.05%
2019/04/29	1	79.00	2	79.00	79.00	-1	3,891	-0.03%
2019/04/26	3	80.10	0	0.00	80.10	3	3,907	0.08%
2019/04/23	0	0.00	3	80.50	80.30	-3	3,943	-0.08%
2019/04/22	13	80.85	13	80.87	80.70	0	3,948	0.00%
2019/04/19	1	79.40	1	79.40	78.80	0	3,949	0.00%
2019/04/18	1	80.30	4	80.15	79.20	-3	4,004	-0.07%
2019/04/17	0	0.00	1	80.70	80.20	-1	4,029	-0.02%
2019/04/16	85	80.76	43	80.54	80.50	42	4,082	1.03%
2019/04/15	40	82.40	45	81.50	81.50	-5	4,160	-0.12%
2019/04/12	13	81.80	0	0.00	82.00	13	4,231	0.31%
2019/04/11	105	82.36	80	80.60	80.50	25	4,288	0.58%	大買/
2019/04/10	26	83.12	0	0.00	82.70	26	4,239	0.61%
2019/04/09	60	84.47	99	83.71	83.70	-39	4,220	-0.92%
2019/04/08	1	84.50	22	84.47	84.20	-21	4,205	-0.50%
2019/04/03	1	85.40	6	85.93	85.40	-5	4,162	-0.12%
2019/04/02	51	84.37	50	83.40	83.40	1	4,100	0.02%
2019/04/01	0	0.00	1	83.70	83.70	-1	4,091	-0.02%
2019/03/29	7	83.50	18	83.63	83.20	-11	4,068	-0.27%
2019/03/28	32	84.63	31	83.60	83.60	1	4,060	0.02%
2019/03/27	100	85.50	71	85.01	85.00	29	4,029	0.72%
2019/03/26	307	85.91	230	84.51	84.40	77	3,986	1.93%	大買/大賣/
2019/03/25	0	0.00	80	89.60	88.20	-80	3,822	-2.09%
2019/03/22	1	88.00	9.4	88.40	90.60	-8.4	3,756	-0.22%
2019/03/21	2	88.10	20	88.70	87.40	-18	3,612	-0.50%
2019/03/20	152	86.90	134	87.97	87.60	18	3,573	0.50%	大買/大賣/
2019/03/19	82	89.53	3	90.60	86.50	79	3,484	2.27%
2019/03/18	0	0.00	3	93.00	91.80	-3	3,465	-0.09%
2019/03/15	4	92.63	0	0.00	93.00	4	3,458	0.12%
2019/03/14	4	92.93	155	91.44	93.60	-151	3,398	-4.44%	大賣/鉅額交易
2019/03/13	10	89.97	1	89.50	89.70	9	3,285	0.27%
2019/03/12	152	87.30	8	88.60	86.80	144	3,232	4.45%	大買/鉅額交易
2019/03/11	0	0.00	3	87.60	87.60	-3	3,250	-0.09%
2019/03/08	167	88.57	150	88.18	89.00	17	3,233	0.53%	大買/大賣/
2019/03/07	60	87.45	51.7	87.05	87.10	8.3	3,171	0.26%
2019/03/06	51	86.41	51	86.98	86.30	0	3,003	0.00%
2019/03/05	3	84.47	3	84.87	85.20	0	2,979	0.00%
2019/03/04	105	83.38	102	80.26	83.50	3	2,870	0.10%	大買/大賣/
2019/02/27	0	0.00	10	78.30	78.40	-10	2,779	-0.36%
2019/02/25	1	79.00	7.1	78.98	78.70	-6.1	2,848	-0.21%
2019/02/21	100	81.89	100.1	82.00	82.00	-0.1	2,903	0.00%
2019/02/20	22	80.55	20	81.70	80.80	2	2,931	0.07%
2019/02/19	120	81.63	102	82.47	81.30	18	2,966	0.61%	大買/大賣/
2019/02/18	3	81.40	1	81.30	81.00	2	3,124	0.06%
2019/02/15	1	80.30	3	80.30	80.10	-2	3,209	-0.06%
2019/02/14	50	83.02	50	82.94	83.10	0	3,176	0.00%
2019/02/13	93	82.76	93	83.38	82.70	0	3,170	0.00%
2019/01/29	9	81.10	10	81.36	81.50	-1	3,155	-0.03%
2019/01/28	1.2	81.68	38	81.53	81.40	-36.8	3,161	-1.16%
2019/01/25	1	79.70	0	0.00	79.70	1	3,169	0.03%
2019/01/24	2	80.25	4	80.65	80.10	-2	3,216	-0.06%
2019/01/23	8	79.13	0	0.00	79.50	8	3,185	0.25%
2019/01/22	11	79.45	315	78.46	77.10	-304	3,142	-9.68%	大賣/鉅額交易
2019/01/21	2	77.20	1	77.80	77.80	1	3,050	0.03%
2019/01/18	2	75.55	0	75.10	75.60	2	3,049	0.06%
2019/01/15	100	75.26	30	75.00	75.00	70	3,095	2.26%
2019/01/11	100	75.50	3	75.20	74.70	97	3,110	3.12%
2019/01/10	141	77.13	43	75.93	76.10	98	3,105	3.16%	大買/
2019/01/09	30	75.60	30	76.71	75.00	0	3,092	0.00%
2019/01/08	10	76.58	2	76.20	76.00	8	3,124	0.26%
2019/01/07	3	76.43	2	74.90	76.50	1	3,082	0.03%
2019/01/04	5	73.02	7	72.94	73.20	-2	3,039	-0.07%
2019/01/03	1	72.30	53	71.74	71.60	-52	3,045	-1.71%
2018/12/25	0	0.00	5	67.10	67.00	-5	3,093	-0.16%
2018/12/24	52	68.20	0	0.00	67.90	52	3,105	1.67%
2018/12/19	1	68.80	0	0.00	68.80	1	3,108	0.03%
2018/12/18	1	70.20	0	0.00	69.70	1	3,102	0.03%
2018/12/17	5	72.30	0	0.00	71.50	5	3,107	0.16%
2018/12/12	6	72.28	0	0.00	72.30	6	3,172	0.19%
2018/12/11	0	0.00	4	70.18	71.70	-4	3,180	-0.13%
2018/12/10	1	71.20	0	0.00	70.80	1	3,139	0.03%
2018/12/07	0	0.00	1	71.30	73.40	-1	3,171	-0.03%
2018/12/06	1	72.20	12	74.20	71.00	-11	3,193	-0.34%
2018/12/04	12	77.02	0	0.00	76.00	12	3,286	0.37%
2018/12/03	5	75.42	10	74.95	75.20	-5	3,275	-0.15%
2018/11/30	2	74.90	4	74.80	74.70	-2	3,301	-0.06%
2018/11/29	0	0.00	8	74.20	73.60	-8	3,283	-0.24%
2018/11/28	18	75.19	1	74.80	74.70	17	3,275	0.52%
2018/11/26	10	71.86	1	71.40	72.00	9	3,380	0.27%
2018/11/22	0	0.00	1	70.40	70.40	-1	3,383	-0.03%
2018/11/21	2	72.70	2	72.45	72.50	0	3,388	0.00%
2018/11/19	2	71.85	2	72.05	71.50	0	3,335	0.00%
2018/11/15	10	69.44	13	68.98	69.10	-3	3,337	-0.09%
2018/11/14	7	66.87	1	65.60	67.90	6	3,284	0.18%
2018/11/13	0	0.00	120	62.50	62.90	-120	3,226	-3.72%	大賣/鉅額交易
2018/11/09	0	0.00	5	62.92	63.50	-5	3,300	-0.15%
2018/11/08	0	0.00	1	62.20	61.60	-1	3,332	-0.03%
2018/11/06	0.5	61.00	0	0.00	60.90	0.5	3,613	0.01%
2018/11/05	7	62.60	1	62.20	62.00	6	3,648	0.16%
2018/11/02	7	59.84	0	0.00	62.40	7	3,754	0.19%
2018/11/01	6	60.20	66	60.28	60.60	-60	3,763	-1.59%
2018/10/31	58	57.98	38	57.28	57.20	20	3,801	0.53%
2018/10/30	38	54.94	37	55.70	56.30	1	3,847	0.03%
2018/10/29	1	55.50	3	55.17	55.10	-2	3,906	-0.05%
2018/10/26	101	58.14	102	55.97	55.30	-1	4,005	-0.02%	大買/大賣/
2018/10/25	40	52.95	41	54.95	55.20	-1	4,119	-0.02%
2018/10/24	8	57.15	8	56.80	56.20	0	4,172	0.00%
2018/10/23	48	59.11	4	58.88	58.50	44	4,299	1.02%
2018/10/22	1	60.10	1	59.80	60.40	0	4,499	0.00%
2018/10/18	1	61.70	1	60.80	59.90	0	5,150	0.00%
2018/10/17	0	0.00	2	63.10	61.60	-2	5,621	-0.04%
2018/10/16	1	59.40	1	61.20	61.00	0	5,681	0.00%
2018/10/15	1	59.70	0	0.00	58.30	1	5,754	0.02%
2018/10/12	102	58.32	101	59.60	59.80	1	5,863	0.02%	大買/大賣/
2018/10/09	0	0.00	1	67.80	64.60	-1	6,294	-0.02%
2018/10/08	0	0.00	6	70.13	68.80	-6	6,475	-0.09%
2018/10/04	2	72.55	2	71.80	72.20	0	6,840	0.00%
2018/10/03	1	72.10	1	73.10	72.10	0	7,145	0.00%
2018/10/02	10	73.62	0	0.00	72.80	10	7,177	0.14%
2018/09/25	0	0.00	1	74.80	74.70	-1	7,293	-0.01%
2018/09/20	3	73.80	0	0.00	73.40	3	7,326	0.04%
2018/09/17	0	0.00	0	75.10	75.10	0	7,368	0.00%
2018/09/13	3	76.10	3	75.37	75.30	0	7,530	0.00%
2018/09/12	2	74.40	2	74.50	74.60	0	7,499	0.00%
2018/09/11	7	75.43	7	74.89	75.00	0	7,505	0.00%
2018/09/05	0	0.00	1	80.70	80.30	-1	7,415	-0.01%
2018/08/31	11	82.47	10	83.07	82.00	1	7,390	0.01%
2018/08/30	2	79.10	1	79.60	79.70	1	7,254	0.01%
2018/08/29	90	79.47	0	0.00	78.70	90	7,236	1.24%
2018/08/28	2	81.15	4	80.65	79.70	-2	7,222	-0.03%
2018/08/27	2	79.35	0	0.00	79.30	2	7,189	0.03%
2018/08/24	100	78.90	100	79.62	79.40	0	7,259	0.00%
2018/08/23	102	81.27	1	82.00	80.00	101	7,250	1.39%	大買/鉅額交易
2018/08/22	1	83.60	0	0.00	81.40	1	7,219	0.01%
2018/08/21	2	82.20	173	81.92	82.50	-171	7,143	-2.39%	大賣/鉅額交易
2018/08/20	3	75.87	3	76.67	77.30	0	7,002	0.00%
2018/08/17	4	78.08	4	78.35	76.40	0	6,972	0.00%
2018/08/16	0	0.00	2	78.05	78.30	-2	6,917	-0.03%
2018/08/15	72	77.73	2	78.45	78.60	70	6,918	1.01%
2018/08/14	150	78.38	51	77.62	77.70	99	6,881	1.44%	大買/
2018/08/13	2	79.65	5	82.34	79.50	-3	6,751	-0.04%
2018/08/09	6	88.80	5	90.40	90.30	1	6,609	0.02%
2018/08/08	11	94.55	151	94.94	94.80	-140	6,691	-2.09%	大賣/鉅額交易
2018/08/07	150	93.91	2	97.70	93.70	148	6,647	2.23%	大買/鉅額交易
2018/08/06	21	99.28	92	98.42	97.60	-71	6,544	-1.08%
2018/08/03	4	96.15	2	95.60	97.10	2	6,478	0.03%
2018/08/02	76	95.76	3	96.77	95.70	73	6,430	1.14%
2018/08/01	3	96.40	1	97.60	96.70	2	6,341	0.03%
2018/07/31	4	94.28	0.6	93.60	93.60	3.4	6,234	0.05%
2018/07/30	51	93.85	8	94.44	93.30	43	6,161	0.70%
2018/07/27	7	97.96	1	97.70	98.60	6	6,046	0.10%
2018/07/26	15	99.10	72.7	99.61	99.00	-57.7	5,854	-0.98%
2018/07/25	116	91.03	113	92.52	92.80	3	5,513	0.05%	大買/大賣/
2018/07/24	25	92.47	22	94.38	91.10	3	5,344	0.06%
2018/07/23	5	88.78	5	89.00	88.80	0	4,909	0.00%
2018/07/20	5	88.86	7	91.17	88.70	-2	4,937	-0.04%
2018/07/19	1	92.90	2	91.60	92.40	-1	4,921	-0.02%
2018/07/18	11	91.35	47	89.11	92.50	-36	5,110	-0.70%
2018/07/17	46	89.62	58	91.43	90.40	-12	4,912	-0.24%
2018/07/16	5	89.62	7	89.49	90.70	-2	4,614	-0.04%
2018/07/13	9	81.39	28	82.89	82.50	-19	4,439	-0.43%
2018/07/12	21	78.88	14	78.01	80.20	7	4,247	0.16%
2018/07/11	36	78.27	7	77.09	78.00	29	4,027	0.72%
2018/07/10	0	0.00	2	72.50	73.60	-2	3,718	-0.05%
2018/07/09	2	72.30	1	72.70	72.60	1	3,689	0.03%
2018/07/05	0	0.00	3	68.53	68.20	-3	3,645	-0.08%
2018/07/02	2	72.80	2	72.50	72.40	0	3,785	0.00%
2018/06/29	7	71.31	1.1	71.28	71.20	5.9	3,747	0.16%
2018/06/28	0	0.00	0.2	70.40	70.40	-0.2	3,754	0.00%
2018/06/27	4	73.25	5	72.34	71.50	-1	3,751	-0.03%
2018/06/26	0	0.00	5	72.26	72.50	-5	3,753	-0.13%
2018/06/25	8	73.61	7	73.21	73.20	1	3,771	0.03%
2018/06/22	3	71.23	4	71.30	71.00	-1	3,630	-0.03%
2018/06/21	0	0.00	0.1	70.50	70.60	-0.1	3,638	0.00%
2018/06/20	1	69.50	2	71.35	69.90	-1	3,664	-0.03%
2018/06/19	1	69.20	0	0.00	69.40	1	3,768	0.03%
2018/06/13	4.6	72.36	0	0.00	71.00	4.6	3,805	0.12%
2018/06/12	2	71.20	0	0.00	71.10	2	3,671	0.05%
2018/06/07	1	70.40	5	69.44	68.60	-4	3,587	-0.11%
2018/06/05	1	69.40	3.6	69.78	69.40	-2.6	3,558	-0.07%
2018/06/04	0	0.00	1	69.60	68.90	-1	3,532	-0.03%
2018/06/01	3	70.80	6	70.35	69.10	-3	3,511	-0.09%
2018/05/31	2	68.30	10.1	66.01	68.90	-8.1	3,411	-0.24%
2018/05/30	0.5	65.40	0	0.00	65.40	0.5	3,378	0.01%
2018/05/29	6	65.03	0	0.00	65.40	6	3,367	0.18%
2018/05/25	1	65.30	1	66.10	65.10	0	3,338	0.00%
2018/05/24	1	67.30	0	0.00	66.70	1	3,312	0.03%
2018/05/23	1	65.00	18	67.37	67.70	-17	3,296	-0.52%
2018/05/22	26	66.92	10	67.30	66.50	16	3,246	0.49%
2018/05/21	0	0.00	1	69.20	68.80	-1	3,198	-0.03%
2018/05/18	2	68.90	0	0.00	68.90	2	3,176	0.06%
2018/05/16	4	72.40	10	73.79	70.70	-6	3,082	-0.19%
2018/05/15	0.1	69.40	6	69.92	69.50	-5.9	2,856	-0.21%
2018/05/14	6	68.02	0	0.00	68.20	6	2,828	0.21%
2018/05/11	0	0.00	2	68.80	67.50	-2	2,813	-0.07%
2018/05/09	0	0.00	2	68.85	68.80	-2	2,744	-0.07%
2018/05/08	2	70.00	4	70.63	69.50	-2	2,710	-0.07%
2018/05/07	3	67.20	3	67.60	67.90	0	2,639	0.00%
2018/05/03	0	0.00	1	69.10	68.50	-1	2,534	-0.04%
2018/05/02	2	70.45	2	70.70	69.50	0	2,500	0.00%
2018/04/30	4.2	70.58	35	70.49	70.70	-30.8	2,442	-1.26%
2018/04/27	4	67.30	21	67.53	67.40	-17	2,298	-0.74%
2018/04/26	67	67.36	3	66.80	66.10	64	2,227	2.87%
2018/04/25	5	72.00	4	71.53	73.40	1	2,069	0.05%
2018/04/24	20	72.12	3	71.87	69.60	17	1,943	0.87%
2018/04/23	0	0.00	40	68.90	69.80	-40	1,611	-2.48%
2018/04/20	24	63.35	0	0.00	63.50	24	1,550	1.55%
2018/04/19	21	64.30	3.3	63.95	64.30	17.7	1,529	1.16%
2018/04/18	0	0.00	1	60.80	60.80	-1	1,432	-0.07%
2018/04/17	0	0.00	1	60.80	59.80	-1	1,410	-0.07%
2018/04/16	1	61.00	10	60.50	61.40	-9	1,391	-0.65%
2018/04/13	0	0.00	3	61.50	60.90	-3	1,374	-0.22%
2018/04/12	0	0.00	0.5	62.00	62.00	-0.5	1,353	-0.04%
2018/04/11	1	64.10	0	0.00	63.10	1	1,324	0.08%
2018/04/09	3	64.07	2	64.80	63.80	1	1,173	0.09%
2018/04/03	11	62.52	0	0.00	62.70	11	1,085	1.01%
2018/03/31	0	0.00	1.1	60.95	61.50	-1.1	1,001	-0.11%
2018/03/30	1	62.20	10	60.20	60.20	-9	971	-0.93%
2018/03/29	0	0.00	1.8	61.49	61.20	-1.8	942	-0.19%
2018/03/28	12	62.16	0	0.00	61.50	12	882	1.36%
2018/03/27	0	0.00	3.1	60.43	60.70	-3.1	795	-0.39%
2018/03/26	1	61.10	1	59.40	60.00	0	747	0.00%
2018/03/23	0	0.00	3	57.37	57.70	-3	677	-0.44%
2018/03/22	11	59.76	5	59.34	58.70	6	618	0.97%
2018/03/15	0.3	50.50	0	0.00	50.50	0.3	318	0.09%
2018/03/14	1	50.90	0	0.00	50.90	1	313	0.32%
2018/03/05	0	0.00	0.1	46.75	47.10	-0.1	277	-0.04%
2018/01/31	0	0.00	1	48.85	48.75	-1	332	-0.30%
2018/01/12	1	49.30	0	0.00	49.45	1	315	0.32%