晟德 (4123)-永豐金-台中券商分點個股進出

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
45.80
漲跌
▼0.20
漲幅
-0.43%
成交量
6,539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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/12/03	3.1	45.34	1	46.00	45.80	2.1	2,495	0.08%
2024/12/02	87.1	49.08	3	48.90	46.00	84.1	2,406	3.49%
2024/11/28	0.5	49.60	7	50.50	50.60	-6.5	2,110	-0.31%
2024/11/27	3	51.20	3	50.70	50.10	0	2,108	0.00%
2024/11/26	1	50.90	6	51.40	50.70	-5	2,102	-0.24%
2024/11/25	1	50.40	0	0.00	50.80	1	2,093	0.05%
2024/11/22	17	50.34	9.3	50.43	50.20	7.7	2,089	0.37%
2024/11/21	0	0.00	3	50.60	50.50	-3	2,084	-0.14%
2024/11/20	18	49.37	6	51.02	50.20	12	2,057	0.58%
2024/11/19	9.1	49.13	0.1	49.05	49.05	9.1	2,029	0.45%
2024/11/18	10.3	48.67	0	0.00	48.50	10.3	2,051	0.50%
2024/11/15	16	48.67	1	48.50	49.55	15	2,051	0.73%
2024/11/14	2	48.70	2	48.40	48.30	0	2,065	0.00%
2024/11/13	1	49.00	0	0.00	49.00	1	2,057	0.05%
2024/11/12	19.3	49.47	0.2	49.15	49.15	19.1	2,077	0.92%
2024/11/11	2	50.30	6.3	51.03	50.20	-4.3	2,048	-0.21%
2024/11/08	2	49.15	0	0.00	49.05	2	1,977	0.10%
2024/11/07	1	48.75	25	49.31	49.00	-24	1,985	-1.21%
2024/11/06	0.3	48.62	1	48.30	48.20	-0.8	1,997	-0.04%
2024/11/05	8	48.93	1	49.10	49.30	7	2,023	0.35%
2024/11/04	0	49.00	0.1	49.45	49.45	-0.1	2,126	0.00%
2024/11/01	0	0.00	7	49.94	49.75	-7	2,270	-0.31%
2024/10/30	7	50.10	6	50.72	49.55	1	2,304	0.04%
2024/10/29	2	49.30	2	49.70	50.20	0	2,304	0.00%
2024/10/28	2	49.51	5	51.00	49.45	-3	2,287	-0.13%
2024/10/25	6	50.34	4	51.25	50.10	2	2,293	0.09%
2024/10/24	1	50.48	10	50.76	51.00	-9	2,271	-0.40%
2024/10/23	0	0.00	1	49.35	49.20	-1	2,237	-0.05%
2024/10/22	0	0.00	2	49.20	49.00	-2	2,269	-0.09%
2024/10/21	0	49.30	48	48.85	49.20	-48	2,396	-2.00%
2024/10/18	1.1	47.57	5	47.53	47.30	-3.9	2,478	-0.16%
2024/10/17	3	47.72	7	47.69	47.70	-4	2,553	-0.16%
2024/10/16	0	46.85	2	47.50	47.20	-2	2,624	-0.08%
2024/10/15	16	47.06	29	47.51	47.00	-13	2,665	-0.49%
2024/10/14	0	46.00	27	46.29	46.80	-27	2,755	-0.98%
2024/10/11	4.1	45.84	2.5	45.88	45.70	1.6	2,823	0.05%
2024/10/09	2.3	46.70	0	0.00	46.15	2.3	2,913	0.08%
2024/10/08	3	47.08	0	0.00	47.45	3	2,978	0.10%
2024/10/07	5	47.59	0	0.00	47.35	5	3,213	0.16%
2024/10/04	0.3	47.50	0	0.00	47.30	0.3	3,310	0.01%
2024/10/01	1	47.97	13	48.25	47.95	-12	3,373	-0.35%
2024/09/30	7.1	49.06	10.1	49.08	48.05	-3	3,510	-0.09%
2024/09/27	10	47.60	6.1	48.72	49.00	4	3,606	0.11%
2024/09/26	10	47.10	22	46.45	46.70	-12	3,888	-0.31%
2024/09/25	3	45.05	2	45.10	45.00	1	3,989	0.03%
2024/09/24	1	44.40	2.1	44.46	44.40	-1.1	4,112	-0.03%
2024/09/23	1	44.55	0	0.00	44.50	1	4,233	0.02%
2024/09/20	19.3	44.51	0	0.00	44.50	19.3	4,420	0.44%
2024/09/19	0.4	44.80	0	0.00	45.20	0.4	4,510	0.01%
2024/09/18	3	44.77	2	45.20	44.55	1	4,632	0.02%
2024/09/16	3.1	45.14	1	45.45	45.15	2.1	4,746	0.04%
2024/09/13	6	43.97	2.1	44.10	44.05	3.9	4,976	0.08%
2024/09/11	2	42.85	0	0.00	43.20	2	5,271	0.04%
2024/09/10	1	43.40	2	44.00	42.85	-1	5,492	-0.02%
2024/09/05	1.9	44.17	0	0.00	43.85	1.9	5,606	0.03%
2024/09/04	4	43.90	1	44.00	43.90	3	5,678	0.05%
2024/09/02	2.3	47.03	0	0.00	46.25	2.3	6,032	0.04%
2024/08/30	10	46.50	12	46.75	46.85	-2	6,332	-0.03%
2024/08/28	0	0.00	2.1	46.05	46.00	-2.1	6,416	-0.03%
2024/08/27	0	46.00	0	0.00	46.25	0	6,494	0.00%
2024/08/26	3	46.55	1	46.40	46.40	2	6,494	0.03%
2024/08/22	1	47.15	2	46.95	47.10	-1	6,506	-0.02%
2024/08/21	2.1	46.89	6	46.74	46.70	-4	6,503	-0.06%
2024/08/20	1	47.70	13	47.96	47.80	-12	6,473	-0.19%
2024/08/19	6	47.07	2	47.28	47.20	4	6,470	0.06%
2024/08/16	3	46.83	0	0.00	46.60	3	6,461	0.05%
2024/08/15	0.2	45.90	0	0.00	46.25	0.2	6,445	0.00%
2024/08/14	0	0.00	2.4	46.29	45.90	-2.4	6,449	-0.04%
2024/08/13	0	0.00	3.1	45.63	45.90	-3.1	6,444	-0.05%
2024/08/09	1.5	45.23	5	46.00	45.20	-3.5	6,470	-0.05%
2024/08/08	0.4	44.98	1	45.10	44.75	-0.6	6,492	-0.01%
2024/08/07	1	45.55	0	0.00	45.75	1	6,524	0.02%
2024/08/06	6	42.22	1	42.40	43.60	5	6,495	0.08%
2024/08/05	8.1	43.24	2.2	43.01	42.80	6	6,406	0.09%
2024/08/02	16.1	48.07	2	48.65	47.55	14.1	6,280	0.22%
2024/08/01	2.1	49.90	0	0.00	50.30	2.1	6,234	0.03%
2024/07/31	0	0.00	24	50.08	50.00	-24	6,191	-0.39%
2024/07/30	6	49.33	7	49.16	50.20	-1	6,162	-0.02%
2024/07/29	10.2	51.01	5	51.48	50.30	5.2	6,096	0.09%
2024/07/26	15	51.99	0	0.00	51.60	15	6,017	0.25%
2024/07/23	0	0.00	1	53.00	52.80	-1	5,965	-0.02%
2024/07/22	3.4	52.64	5	52.68	52.00	-1.6	5,932	-0.03%
2024/07/19	12.1	54.44	7.6	54.28	53.50	4.5	5,783	0.08%
2024/07/18	6	55.83	27	56.06	56.60	-21	5,650	-0.37%
2024/07/17	3.7	56.26	3.1	57.04	56.40	0.6	5,580	0.01%
2024/07/16	55.1	56.64	10	56.45	56.10	45.1	5,503	0.82%
2024/07/15	1	57.20	36.7	57.67	57.10	-35.7	5,475	-0.65%
2024/07/12	13	56.21	2	56.50	55.70	11	5,370	0.20%
2024/07/11	24.1	55.50	0	0.00	55.50	24.1	5,298	0.45%
2024/07/10	1.1	57.44	1	56.80	56.50	0.1	5,216	0.00%
2024/07/09	39.4	56.53	19	56.02	57.10	20.4	5,139	0.40%
2024/07/08	16	58.44	24	58.33	58.30	-8	4,903	-0.16%
2024/07/05	5	58.20	1	58.30	57.60	4	4,802	0.08%
2024/07/04	3	57.20	1	57.20	58.10	2	4,728	0.04%
2024/07/03	4.1	57.82	9	57.69	57.90	-4.9	4,582	-0.11%
2024/07/02	14.6	57.38	39	57.85	58.00	-24.3	4,428	-0.55%
2024/07/01	2	55.90	25	55.42	55.80	-23	4,059	-0.57%
2024/06/28	0	0.00	8	54.61	54.40	-8	3,890	-0.21%
2024/06/27	13	53.32	11.1	54.07	52.90	1.9	3,756	0.05%
2024/06/26	21.2	54.71	10	55.80	54.10	11.2	3,630	0.31%
2024/06/25	2.3	53.91	4.1	54.34	55.00	-1.8	3,442	-0.05%
2024/06/24	5.4	55.07	1.2	55.76	54.40	4.2	3,347	0.13%
2024/06/21	14.1	54.94	1	54.40	55.00	13.1	3,227	0.41%
2024/06/20	6.2	54.36	8	54.98	54.70	-1.8	3,100	-0.06%
2024/06/19	5	51.90	75	52.08	52.20	-70	2,846	-2.46%
2024/06/18	50	52.61	18.3	52.65	52.60	31.7	2,723	1.16%
2024/06/17	14	51.10	85	51.38	52.40	-71	2,569	-2.76%
2024/06/14	4	48.46	54	48.61	49.40	-50	2,355	-2.12%
2024/06/13	6	47.44	0	0.00	47.10	6	2,302	0.26%
2024/06/12	4	47.43	3	47.93	47.45	1	2,309	0.04%
2024/06/11	33	48.76	3	48.88	48.15	30	2,278	1.32%
2024/06/07	13	48.58	12	48.31	48.40	1	2,273	0.04%
2024/06/06	1	50.50	25	50.76	50.50	-24	2,080	-1.15%
2024/06/05	18.1	50.54	17.2	50.34	50.80	0.9	1,907	0.05%
2024/06/03	22	47.19	1	47.50	47.35	21	1,594	1.32%
2024/05/31	4	46.20	7.3	47.06	47.15	-3.3	1,528	-0.21%
2024/05/29	5	45.22	0	0.00	45.15	5	1,455	0.34%
2024/05/28	1	45.20	0	0.00	45.20	1	1,458	0.07%
2024/05/27	5	44.71	0	0.00	44.60	5	1,507	0.33%
2024/05/24	13.3	45.25	2	45.55	45.00	11.3	1,516	0.74%
2024/05/23	1.2	45.58	0	0.00	45.40	1.2	1,525	0.08%
2024/05/22	1	45.35	2	45.35	45.35	-1	1,511	-0.07%
2024/05/20	3	45.67	1	45.80	46.00	2	1,516	0.13%
2024/05/17	10	45.93	3	45.98	46.00	7	1,511	0.46%
2024/05/15	10	44.80	5.2	45.80	44.75	4.8	1,503	0.32%
2024/05/14	13	45.30	2	45.50	45.40	11	1,494	0.74%
2024/05/13	0	0.00	14	46.04	46.10	-14	1,461	-0.96%
2024/05/10	13	44.88	2	45.10	45.05	11	1,418	0.78%
2024/05/08	1	44.85	9.7	44.51	44.65	-8.7	1,382	-0.63%
2024/05/07	2	44.05	0	0.00	43.95	2	1,368	0.15%
2024/05/06	0	0.00	0.1	43.55	43.55	-0.1	1,372	-0.01%
2024/05/03	0	0.00	1	43.60	43.55	-1	1,409	-0.07%
2024/05/02	1	43.35	5	43.53	43.65	-4	1,469	-0.27%
2024/04/30	2	43.40	2	43.48	43.45	0	1,525	0.00%
2024/04/29	4	43.34	0	0.00	43.60	4	1,581	0.25%
2024/04/26	1	42.90	0	0.00	42.95	1	1,590	0.06%
2024/04/24	0	0.00	1	44.00	43.85	-1	1,599	-0.06%
2024/04/22	5	42.00	0	0.00	42.50	5	1,682	0.30%
2024/04/19	4	42.06	26	42.41	42.00	-22	1,681	-1.31%
2024/04/18	4	42.93	0	0.00	43.05	4	1,680	0.24%
2024/04/17	1	42.95	0	0.00	42.95	1	1,683	0.06%
2024/04/16	21	42.55	0	0.00	42.50	21	1,679	1.25%
2024/04/15	0	0.00	6	43.55	43.20	-6	1,671	-0.36%
2024/04/12	0	0.00	2	43.90	43.80	-2	1,663	-0.12%
2024/04/11	0	0.00	3	44.20	44.25	-3	1,656	-0.18%
2024/04/09	1	44.25	0	0.00	44.30	1	1,641	0.06%
2024/04/08	0	0.00	43	43.92	44.35	-43	1,619	-2.65%
2024/04/03	12.2	42.97	0	0.00	43.10	12.2	1,609	0.76%
2024/03/28	1	43.55	0	0.00	43.50	1	1,647	0.06%
2024/03/27	2	43.60	1	43.65	43.45	1	1,648	0.06%
2024/03/26	4	43.35	2	44.05	43.15	2	1,658	0.12%
2024/03/22	1	43.20	0	0.00	43.35	1	1,652	0.06%
2024/03/21	0	0.00	6	43.27	43.30	-6	1,654	-0.36%
2024/03/20	11.6	42.49	0	0.00	42.50	11.6	1,656	0.70%
2024/03/19	3	42.80	8	42.74	42.70	-5	1,644	-0.30%
2024/03/18	6	42.34	2.2	42.80	42.65	3.8	1,641	0.23%
2024/03/15	1	43.30	12	43.13	42.85	-11	1,628	-0.68%
2024/03/14	15	43.49	10	43.66	43.75	5	1,593	0.31%
2024/03/13	15	43.34	3	43.95	43.35	12	1,580	0.76%
2024/03/12	30	44.71	21	45.09	44.80	9	1,519	0.59%
2024/03/11	4	45.05	0	0.00	45.15	4	1,509	0.27%
2024/03/08	24	45.93	3	46.95	45.15	21	1,515	1.39%
2024/03/07	4	45.86	15.1	46.16	46.40	-11.1	1,496	-0.74%
2024/03/06	7	46.61	10	46.67	46.40	-3	1,496	-0.20%
2024/03/05	1	47.25	0	0.00	46.80	1	1,495	0.07%
2024/03/04	0	0.00	6	47.60	47.00	-6	1,491	-0.40%
2024/03/01	0	0.00	4	47.41	47.35	-4	1,489	-0.27%
2024/02/29	11.2	47.64	25.1	47.94	47.55	-13.9	1,500	-0.92%
2024/02/27	2	46.75	0	0.00	46.30	2	1,446	0.14%
2024/02/26	5	45.65	17	46.13	46.50	-12	1,435	-0.84%
2024/02/23	0.1	45.70	1	45.65	45.65	-0.9	1,418	-0.06%
2024/02/22	10	45.90	0	0.00	45.75	10	1,409	0.71%
2024/02/21	3	46.27	0	0.00	46.15	3	1,399	0.21%
2024/02/19	0	0.00	12	47.29	47.30	-12	1,391	-0.86%
2024/02/16	3	46.13	3	46.57	46.40	0	1,381	0.00%
2024/02/15	0	0.00	5.3	46.43	46.55	-5.3	1,390	-0.38%
2024/02/05	2	45.08	0	0.00	45.45	2	1,458	0.14%
2024/02/02	2	45.73	0	0.00	45.45	2	1,474	0.14%
2024/02/01	1	46.00	2	46.25	46.10	-1	1,469	-0.07%
2024/01/31	6	45.52	2	45.85	45.65	4	1,479	0.27%
2024/01/30	3	46.07	0	0.00	45.60	3	1,490	0.20%
2024/01/29	4	46.43	2	46.70	46.35	2	1,497	0.13%
2024/01/26	31	46.59	10	46.20	46.20	21	1,496	1.40%
2024/01/25	46	48.04	34	48.83	47.60	12	1,468	0.82%
2024/01/24	5.5	48.07	38.4	48.46	48.35	-32.9	1,421	-2.32%
2024/01/23	11	47.40	88.2	47.42	47.55	-77.2	1,389	-5.56%
2024/01/22	2	46.40	16.1	46.45	46.25	-14.1	1,370	-1.03%
2024/01/19	0	0.00	3	45.87	45.70	-3	1,393	-0.22%
2024/01/18	1	45.70	0	0.00	45.70	1	1,390	0.07%
2024/01/16	2	46.20	42	46.03	46.65	-40	1,365	-2.93%
2024/01/15	0	0.00	8	45.11	45.10	-8	1,302	-0.61%
2024/01/11	10.3	44.24	0	0.00	44.25	10.3	1,282	0.80%
2024/01/10	1	43.30	0	0.00	43.25	1	1,309	0.08%
2024/01/09	1	43.65	1	43.50	43.55	0	1,316	0.00%
2024/01/08	0	0.00	7.1	44.44	44.30	-7.1	1,311	-0.54%
2024/01/05	0	0.00	3	44.33	44.40	-3	1,320	-0.23%
2024/01/04	9	44.00	0	0.00	44.05	9	1,329	0.68%
2024/01/03	1	44.30	0	0.00	44.10	1	1,332	0.08%
2024/01/02	2	44.30	3	44.30	44.35	-1	1,331	-0.08%
2023/12/28	33	44.40	0	0.00	44.40	33	1,330	2.48%
2023/12/27	2	44.85	0	0.00	44.60	2	1,318	0.15%
2023/12/26	2	44.20	0	0.00	44.40	2	1,309	0.15%
2023/12/22	4	44.36	0	0.00	44.30	4	1,292	0.31%
2023/12/21	7	44.58	0	0.00	44.45	7	1,294	0.54%
2023/12/20	3.6	44.95	1.1	45.18	44.95	2.5	1,284	0.19%
2023/12/19	6	44.70	0.9	44.80	44.80	5.1	1,282	0.40%
2023/12/18	5	44.95	0.1	45.35	44.90	4.9	1,284	0.38%
2023/12/15	1.8	45.32	0	0.00	45.25	1.8	1,294	0.14%
2023/12/14	0	0.00	0	45.80	45.80	0	1,290	0.00%
2023/12/13	0.2	45.65	0	0.00	45.70	0.2	1,290	0.02%
2023/12/12	1	45.85	0	0.00	45.65	1	1,295	0.08%
2023/12/08	0.4	46.50	0	0.00	46.50	0.4	1,299	0.03%
2023/12/07	0	0.00	0.1	46.70	46.45	-0.1	1,303	-0.01%
2023/12/06	31	46.61	0.3	46.60	46.50	30.7	1,306	2.35%
2023/12/05	0	0.00	2.1	46.63	46.00	-2.1	1,334	-0.16%
2023/12/04	1	46.40	0	0.00	46.60	1	1,366	0.07%
2023/11/30	0.1	45.90	0	0.00	45.55	0.1	1,364	0.01%
2023/11/29	0	0.00	1	45.90	45.90	-1	1,359	-0.07%
2023/11/28	1	45.20	0	0.00	45.40	1	1,358	0.07%
2023/11/27	0.1	45.35	3	45.65	45.30	-2.9	1,369	-0.21%
2023/11/23	0	0.00	1.4	44.59	44.15	-1.4	1,357	-0.10%
2023/11/17	2.1	43.71	0	0.00	43.65	2.1	1,436	0.14%
2023/11/16	1.1	43.31	13	43.40	43.55	-11.9	1,452	-0.82%
2023/11/15	15.1	42.68	2	42.60	42.50	13.1	1,446	0.90%
2023/11/14	0.1	42.35	0	0.00	42.30	0.1	1,456	0.01%
2023/11/13	4.1	42.37	0	0.00	42.35	4.1	1,475	0.28%
2023/11/10	2	45.95	2	45.95	45.25	0	1,433	0.00%
2023/11/07	2	45.73	1	45.60	45.75	1	1,687	0.06%
2023/11/06	5	44.94	0.2	45.10	45.25	4.8	1,751	0.27%
2023/11/03	1	45.40	0	0.00	45.25	1	1,755	0.06%
2023/11/01	1	45.60	0	0.00	45.05	1	1,819	0.05%
2023/10/31	0.1	46.00	1	46.40	45.65	-1	1,865	-0.05%
2023/10/30	1	47.10	0	0.00	46.50	1	1,900	0.05%
2023/10/27	0	0.00	26.1	46.78	46.90	-26.1	1,899	-1.37%
2023/10/26	2.2	45.84	5.1	45.95	45.65	-2.9	1,929	-0.15%
2023/10/25	2	46.30	0.2	46.30	46.10	1.8	2,052	0.09%
2023/10/24	1	45.80	0	0.00	45.85	1	2,138	0.05%
2023/10/23	1	45.45	4.3	45.35	45.40	-3.3	2,302	-0.14%
2023/10/20	1	44.70	0	0.00	45.15	1	2,477	0.04%
2023/10/19	0.7	45.67	0.6	45.30	45.20	0.1	2,659	0.00%
2023/10/18	4.3	44.80	1	44.40	44.40	3.3	2,981	0.11%
2023/10/17	0.7	45.69	3.6	45.60	45.45	-2.9	3,881	-0.07%
2023/10/16	0.4	45.25	0	0.00	45.30	0.4	4,726	0.01%
2023/10/13	1.4	45.63	0.2	45.70	45.50	1.2	4,890	0.03%
2023/10/12	2	45.15	0	0.00	45.50	2	5,192	0.04%
2023/10/06	1	45.45	0	0.00	45.35	1	5,278	0.02%
2023/10/05	2	45.33	0.1	45.35	45.20	1.9	5,301	0.04%
2023/10/04	1.5	45.17	5.7	45.25	45.05	-4.2	5,341	-0.08%
2023/10/03	2	45.70	0	0.00	45.60	2	5,405	0.04%
2023/09/26	2	45.45	3	45.32	45.20	-1	5,859	-0.02%
2023/09/25	2	45.68	0	0.00	45.55	2	5,912	0.03%
2023/09/15	12	46.45	0	0.00	46.30	12	6,255	0.19%
2023/09/14	1	46.50	1	46.60	46.60	0	6,257	0.00%
2023/09/13	1	46.40	0	0.00	46.50	1	6,272	0.02%
2023/09/11	1	46.15	0	0.00	46.20	1	6,319	0.02%
2023/09/08	2	46.00	1	46.20	46.25	1	6,346	0.02%
2023/09/07	1	51.50	0	0.00	51.50	1	6,345	0.02%
2023/09/05	0	0.00	3	50.90	51.30	-3	6,460	-0.05%
2023/09/01	5	51.40	0	0.00	51.20	5	6,906	0.07%
2023/08/30	4	51.28	0.1	51.40	50.90	3.9	7,098	0.05%
2023/08/28	3	49.95	2	49.88	49.70	1	7,113	0.01%
2023/08/25	0.7	50.43	4	50.40	50.60	-3.3	7,109	-0.05%
2023/08/24	8	50.10	0	0.00	49.80	8	7,096	0.11%
2023/08/23	3	50.23	1	50.30	50.20	2	7,078	0.03%
2023/08/22	9	50.40	0.1	50.60	50.40	8.9	7,076	0.13%
2023/08/21	1	50.70	1	50.70	50.60	0	7,071	0.00%
2023/08/18	6.2	50.50	10	50.80	50.30	-3.8	7,083	-0.05%
2023/08/17	7.1	50.67	3.1	50.90	51.00	4	7,098	0.06%
2023/08/16	7.1	50.78	1	51.20	50.70	6.1	7,078	0.09%
2023/08/15	1	52.10	0	0.00	51.80	1	7,067	0.01%
2023/08/14	137	52.08	1	52.00	52.00	136	7,037	1.93%	大買/鉅額交易
2023/08/11	0	0.00	0.7	57.90	57.70	-0.7	6,868	-0.01%
2023/08/10	1.2	57.40	6	58.08	57.50	-4.8	6,945	-0.07%
2023/08/09	2.1	59.65	3	59.43	59.30	-0.9	7,020	-0.01%
2023/08/08	1.2	59.47	13	60.05	60.00	-11.8	7,103	-0.17%
2023/08/07	7	57.97	4	59.30	59.20	3	7,133	0.04%
2023/08/04	4	58.15	1.2	58.60	58.80	2.8	7,128	0.04%
2023/08/02	7.1	59.21	2	59.50	59.10	5.1	7,135	0.07%
2023/08/01	16	60.20	3	60.17	59.80	13	7,140	0.18%
2023/07/31	6	59.77	0	0.00	59.50	6	7,232	0.08%
2023/07/28	4.5	60.83	11.5	60.91	60.30	-7	7,232	-0.10%
2023/07/27	2.1	62.08	10.4	62.21	61.80	-8.3	7,137	-0.12%
2023/07/26	10.5	62.80	3.2	62.27	61.80	7.3	7,080	0.10%
2023/07/25	21	62.96	24.6	63.43	63.40	-3.6	6,969	-0.05%
2023/07/24	26	61.80	28.1	62.68	61.80	-2.1	6,873	-0.03%
2023/07/21	34.2	63.11	25	63.20	62.40	9.2	6,799	0.14%
2023/07/20	45.5	64.91	35	64.16	63.30	10.5	6,578	0.16%
2023/07/19	43.5	63.95	348.1	63.44	65.20	-304.6	5,805	-5.25%	大賣/鉅額交易
2023/07/18	17	58.29	15.5	58.91	59.30	1.5	5,037	0.03%
2023/07/17	16.6	58.99	12.2	59.00	59.20	4.4	5,101	0.09%
2023/07/14	4	55.90	19	55.78	56.10	-15	4,918	-0.30%
2023/07/13	40	54.84	0	0.00	55.00	40	4,875	0.82%
2023/07/12	15	55.13	5	55.32	55.10	10	4,858	0.21%
2023/07/11	12	55.40	11	55.63	55.40	1	4,860	0.02%
2023/07/10	17.1	55.65	13.2	55.80	55.80	3.9	4,878	0.08%
2023/07/07	25.5	56.57	3	56.90	56.50	22.5	4,817	0.47%
2023/07/06	32.1	57.01	12	57.20	57.10	20.1	4,714	0.43%
2023/07/05	16.2	56.41	17	56.49	56.60	-0.8	4,533	-0.02%
2023/07/04	1	54.90	0	0.00	54.70	1	4,396	0.02%
2023/07/03	4.2	54.76	9	54.74	55.00	-4.8	4,378	-0.11%
2023/06/30	22.1	55.45	25	55.44	55.40	-3	4,329	-0.07%
2023/06/29	18	54.82	11	55.16	55.10	7	4,285	0.16%
2023/06/28	7	54.19	1	54.40	54.50	6	4,205	0.14%
2023/06/27	6	54.38	3	54.60	54.70	3	4,142	0.07%
2023/06/26	10	52.40	9	53.07	53.10	1	4,044	0.02%
2023/06/21	4	52.90	1	52.90	53.00	3	4,030	0.07%
2023/06/20	18	52.73	0	0.00	52.80	18	4,020	0.45%
2023/06/19	26.5	53.03	0	0.00	52.80	26.5	4,013	0.66%
2023/06/16	10	53.10	0	0.00	53.00	10	3,998	0.25%
2023/06/15	4	52.60	0	0.00	52.60	4	3,976	0.10%
2023/06/14	9	53.73	4	53.40	53.10	5	3,951	0.13%
2023/06/13	1	54.10	0	0.00	54.10	1	3,929	0.03%
2023/06/12	12	54.29	11	54.93	54.00	1	3,891	0.03%
2023/06/09	9.2	55.08	5	54.98	55.50	4.2	3,805	0.11%
2023/06/08	8.3	55.47	24.2	55.04	55.50	-15.9	3,726	-0.43%
2023/06/07	17.1	53.64	6.1	54.12	54.90	11	3,511	0.31%
2023/06/06	10.1	52.72	8.1	52.95	52.70	2.1	3,277	0.06%
2023/06/05	10	51.60	9	52.20	51.90	1	3,130	0.03%
2023/05/31	4	50.30	15	50.12	50.30	-11	3,040	-0.36%
2023/05/26	0	0.00	1	50.10	50.10	-1	3,005	-0.03%
2023/05/25	9	50.86	1	51.20	50.60	8	2,996	0.27%
2023/05/24	2	50.95	0	0.00	51.30	2	2,984	0.07%
2023/05/23	6	51.00	0	0.00	51.20	6	2,968	0.20%
2023/05/22	10.1	50.20	0	0.00	50.40	10.1	2,941	0.34%
2023/05/19	13	49.88	0	0.00	49.70	13	2,925	0.44%
2023/05/17	10	50.52	1	51.10	50.30	9	2,870	0.31%
2023/05/16	0	0.00	10	50.00	50.50	-10	2,835	-0.35%
2023/05/15	37	48.49	0	0.00	49.05	37	2,725	1.36%
2023/05/12	10	48.75	6	50.55	52.00	4	2,581	0.15%
2023/05/11	70	49.28	2	49.20	49.05	68	2,480	2.74%
2023/05/10	2	50.65	5	50.86	51.00	-3	2,398	-0.13%
2023/05/09	2	50.60	0	0.00	51.00	2	2,378	0.08%
2023/05/08	3	52.23	0	0.00	51.60	3	2,322	0.13%
2023/05/05	22	52.66	15	52.36	52.40	7	2,277	0.31%
2023/05/04	0	0.00	4	52.20	53.00	-4	2,150	-0.19%
2023/05/03	2	51.70	2	51.35	51.30	0	2,072	0.00%
2023/05/02	0	0.00	6	51.70	51.30	-6	2,046	-0.29%
2023/04/27	5	51.02	53	51.40	51.30	-48	1,943	-2.47%
2023/04/26	1	50.50	180	50.27	52.10	-179	1,860	-9.62%	大賣/鉅額交易
2023/04/25	2	51.75	1	51.70	51.20	1	1,751	0.06%
2023/04/24	10	51.90	23	50.87	52.00	-13	1,649	-0.79%
2023/04/21	5	49.09	0	0.00	49.05	5	1,492	0.34%
2023/04/20	8	50.85	33	50.82	50.10	-25	1,408	-1.77%
2023/04/19	2	49.15	18	49.89	50.40	-16	1,181	-1.35%
2023/04/18	7	48.10	29	48.25	48.05	-22	1,054	-2.09%
2023/04/17	10	48.25	20	48.38	48.25	-10	1,035	-0.97%
2023/04/14	6	47.82	10	47.83	48.00	-4	1,014	-0.39%
2023/04/13	11	48.28	21	48.40	48.30	-10	993	-1.01%
2023/04/11	15	46.85	7	46.90	46.75	8	930	0.86%
2023/04/10	20.8	46.96	0	0.00	47.00	20.8	949	2.19%
2023/04/07	0	0.00	23	47.23	47.35	-23	1,014	-2.27%
2023/04/06	0	0.00	0.4	46.60	46.55	-0.4	1,157	-0.03%
2023/03/31	9	46.20	0	0.00	46.15	9	1,154	0.78%
2023/03/30	2	46.48	0	0.00	46.35	2	1,149	0.17%
2023/03/28	10.2	45.71	0	0.00	45.55	10.2	1,143	0.89%
2023/03/27	0	0.00	2	46.55	46.00	-2	1,178	-0.17%
2023/03/23	0	0.00	2	46.00	45.75	-2	1,184	-0.17%
2023/03/21	0	0.00	0.1	45.20	45.00	-0.1	1,237	0.00%
2023/03/17	1	44.60	0	0.00	44.40	1	1,253	0.08%
2023/03/16	12	44.93	1	45.05	44.50	11	1,274	0.86%
2023/03/15	4	45.98	4	46.15	45.85	0	1,337	0.00%
2023/03/14	17	46.18	4	46.39	46.05	13	1,350	0.96%
2023/03/13	14	46.09	2	46.35	46.50	12	1,354	0.89%
2023/03/10	17	46.92	7	47.15	46.95	10	1,354	0.74%
2023/03/09	10.3	47.37	0	0.00	47.55	10.3	1,368	0.75%
2023/03/08	37	47.54	9	48.40	47.50	28	1,372	2.04%
2023/03/07	22	47.97	0.5	48.10	47.70	21.5	1,358	1.58%
2023/03/06	29	48.13	5	48.35	48.10	24	1,352	1.77%
2023/03/03	0	0.00	1	48.30	48.05	-1	1,346	-0.07%
2023/03/02	1	47.80	0	0.00	47.80	1	1,343	0.07%
2023/03/01	10	47.40	0	0.00	47.40	10	1,347	0.74%
2023/02/24	16	47.38	0	0.00	47.30	16	1,361	1.17%
2023/02/23	0	0.00	26	47.46	47.75	-26	1,362	-1.91%
2023/02/22	7	47.10	0	0.00	47.15	7	1,364	0.51%
2023/02/21	1.4	47.55	0	0.00	47.50	1.4	1,362	0.10%
2023/02/20	26	47.22	0	0.00	47.25	26	1,363	1.91%
2023/02/17	1	47.55	0	0.00	47.60	1	1,352	0.07%
2023/02/16	1	47.60	1	48.00	47.65	0	1,372	0.00%
2023/02/15	18	47.89	2	48.60	47.60	16	1,413	1.13%
2023/02/14	2	48.35	0	0.00	48.20	2	1,412	0.14%
2023/02/13	2	48.05	4	48.48	48.45	-2	1,410	-0.14%
2023/02/10	31	48.00	14	48.56	47.90	17	1,407	1.21%
2023/02/09	36	48.01	0.2	48.20	47.90	35.9	1,395	2.57%
2023/02/08	13	48.64	7	48.73	48.55	6	1,387	0.43%
2023/02/07	2	48.45	2	48.45	48.40	0	1,378	0.00%
2023/02/06	17	48.41	0	0.00	48.10	17	1,375	1.24%
2023/02/03	0	0.00	12	48.38	48.40	-12	1,363	-0.88%
2023/02/02	0.4	47.50	0	0.00	47.85	0.4	1,345	0.03%
2023/01/17	0	0.00	8	46.01	46.00	-8	1,329	-0.60%
2023/01/12	8	45.10	0	0.00	45.30	8	1,336	0.60%
2023/01/03	11	46.74	0	0.00	46.55	11	1,352	0.81%
2022/12/28	3	47.60	0	0.00	47.65	3	1,345	0.22%
2022/12/27	33	48.17	21	48.34	48.80	12	1,332	0.90%
2022/12/26	17	49.58	37	50.04	49.80	-20	1,264	-1.58%
2022/12/22	0	0.00	4	46.05	46.05	-4	1,116	-0.36%
2022/12/21	5	45.40	0	0.00	45.45	5	1,129	0.44%
2022/12/20	6.9	47.39	0	0.00	46.15	6.9	1,127	0.61%
2022/12/19	1.2	48.31	5	48.74	48.40	-3.9	1,135	-0.34%
2022/12/16	1.2	47.35	1	47.40	47.60	0.2	1,109	0.02%
2022/12/15	5	47.40	0	0.00	47.25	5	1,106	0.45%
2022/12/14	3	47.88	2	47.40	47.75	1	1,117	0.09%
2022/12/13	4	48.48	8	48.72	48.30	-4	1,100	-0.36%
2022/12/12	0	0.00	2	47.25	47.10	-2	1,058	-0.19%
2022/12/09	5	47.19	3	47.53	46.85	2	1,050	0.19%
2022/12/08	1	46.65	5	47.10	47.20	-4	1,046	-0.38%
2022/12/07	7	47.90	1	47.30	47.35	6	1,031	0.58%
2022/12/06	0	0.00	12	46.30	45.00	-12	958	-1.25%
2022/12/05	2	45.55	0	0.00	46.25	2	962	0.21%
2022/12/01	1	45.25	1	45.40	46.10	0	1,045	0.00%
2022/11/30	1	44.55	1	44.25	44.45	0	1,048	0.00%
2022/11/28	1	43.55	1	43.60	43.70	0	1,084	0.00%
2022/11/25	1	43.90	1	44.05	43.65	0	1,101	0.00%
2022/11/23	5	44.43	1	43.75	44.35	4	1,174	0.34%
2022/11/22	8	43.74	4	44.33	43.50	4	1,187	0.34%
2022/11/21	6	43.86	4	43.79	44.15	2	1,186	0.17%
2022/11/18	3	43.55	3	43.55	43.45	0	1,195	0.00%
2022/11/17	1	43.35	3	42.88	43.30	-2	1,201	-0.17%
2022/11/15	0	0.00	1	43.70	43.35	-1	1,210	-0.08%
2022/11/14	2	43.25	1	43.00	43.35	1	1,217	0.08%
2022/11/11	4	44.05	3	43.77	43.50	1	1,197	0.08%
2022/11/10	9	45.06	9	45.19	44.95	0	1,156	0.00%
2022/11/09	8	44.81	3	44.87	44.95	5	1,161	0.43%
2022/11/08	4	44.48	3	44.58	44.50	1	1,174	0.09%
2022/11/07	3	44.18	2.2	44.10	44.20	0.8	1,180	0.07%
2022/11/03	1	44.00	1	44.10	44.15	0	1,195	0.00%
2022/11/02	1	44.20	1	44.30	44.35	0	1,195	0.00%
2022/11/01	2	43.65	2	43.75	43.60	0	1,195	0.00%
2022/10/31	2	43.65	2	43.50	43.55	0	1,197	0.00%
2022/10/28	1	43.65	2	43.63	43.20	-1	1,203	-0.08%
2022/10/27	4	43.43	4	43.55	43.70	0	1,209	0.00%
2022/10/26	3	42.88	3	42.93	43.05	0	1,213	0.00%
2022/10/25	2	43.40	2	43.48	43.35	0	1,208	0.00%
2022/10/21	0	0.00	1.3	44.66	44.40	-1.3	1,223	-0.11%
2022/10/20	4	44.64	4	44.74	44.85	0	1,229	0.00%
2022/10/19	6.3	45.32	0	0.00	45.35	6.3	1,239	0.51%
2022/10/17	1	44.70	1.1	44.81	45.70	-0.1	1,270	0.00%
2022/10/14	0.3	45.65	1.8	45.79	45.75	-1.5	1,269	-0.12%
2022/10/13	1.3	45.49	0	0.00	45.15	1.3	1,271	0.10%
2022/10/05	0	0.00	1	46.80	46.55	-1	1,259	-0.08%
2022/10/04	2	46.13	1	46.15	46.25	1	1,257	0.08%
2022/10/03	1	45.95	1	45.90	45.90	0	1,251	0.00%
2022/09/28	12	45.13	5	45.35	45.35	7	1,237	0.57%
2022/09/27	5	45.56	0	0.00	47.10	5	1,226	0.41%
2022/09/26	6	46.00	0.1	46.70	46.40	5.9	1,230	0.48%
2022/09/22	2	49.35	3	49.23	49.40	-1	1,249	-0.08%
2022/09/21	2	49.70	0	0.00	49.35	2	1,278	0.16%
2022/09/20	0.2	50.30	0	0.00	50.10	0.2	1,263	0.01%
2022/09/19	20	50.15	0	0.00	50.10	20	1,276	1.57%
2022/09/16	2	51.30	0	0.00	51.30	2	1,293	0.15%
2022/09/08	1	52.20	0	0.00	52.20	1	1,287	0.08%
2022/09/07	4	60.60	0	0.00	60.60	4	1,246	0.32%
2022/08/30	0	0.00	2	62.80	62.80	-2	1,088	-0.18%
2022/08/24	1	61.90	17	61.82	61.90	-16	1,032	-1.55%
2022/08/19	7	61.19	1	61.10	61.10	6	1,003	0.60%
2022/08/18	1	60.60	1	60.80	60.50	0	991	0.00%
2022/08/17	0	0.00	3.1	60.60	60.30	-3.1	986	-0.31%
2022/08/16	0	0.00	5	60.70	60.60	-5	983	-0.51%
2022/08/15	1	60.50	3	60.20	60.30	-2	975	-0.21%
2022/08/11	0	0.00	1	58.60	58.90	-1	949	-0.11%
2022/08/03	6	57.75	0	0.00	57.70	6	969	0.62%
2022/08/02	0	0.00	1	58.00	58.10	-1	970	-0.10%
2022/07/28	1	59.10	0	0.00	58.30	1	995	0.10%
2022/07/27	2	58.80	0	0.00	58.90	2	985	0.20%
2022/07/25	0	0.00	15	58.97	59.60	-15	973	-1.54%
2022/07/22	0	0.00	12	58.23	57.90	-12	938	-1.28%
2022/07/21	10	57.60	0	0.00	58.10	10	963	1.04%
2022/07/04	0	0.00	1	57.40	57.40	-1	1,359	-0.07%
2022/07/01	3	58.33	0	0.00	58.10	3	1,361	0.22%
2022/06/30	1	60.20	1	60.00	60.20	0	1,344	0.00%
2022/06/29	1.1	62.02	2	60.95	62.00	-0.9	1,318	-0.07%
2022/06/28	14	60.41	0	0.00	60.40	14	1,288	1.09%
2022/06/27	3	60.40	4	60.88	60.80	-1	1,298	-0.08%
2022/06/24	0	0.00	2	60.50	60.50	-2	1,306	-0.15%
2022/06/22	2	59.45	1	59.90	58.90	1	1,294	0.08%
2022/06/21	1	58.90	1	59.50	59.60	0	1,314	0.00%
2022/06/20	1	58.90	0	0.00	58.60	1	1,380	0.07%
2022/06/14	1	58.80	0	0.00	59.10	1	1,368	0.07%
2022/06/10	1	60.80	0	0.00	60.80	1	1,343	0.07%
2022/06/09	0	0.00	1	60.50	60.50	-1	1,336	-0.07%
2022/06/08	1	60.10	0	0.00	60.10	1	1,330	0.08%
2022/06/07	1	59.70	1	60.10	60.10	0	1,327	0.00%
2022/06/02	1	59.50	0	0.00	59.50	1	1,357	0.07%
2022/06/01	1	60.10	1	60.60	60.20	0	1,369	0.00%
2022/05/30	1	59.30	1	59.30	59.40	0	1,357	0.00%
2022/05/23	1	58.90	0	0.00	59.00	1	1,380	0.07%
2022/05/18	1	59.00	0	0.00	59.10	1	1,427	0.07%
2022/05/17	1	58.80	0	0.00	58.60	1	1,435	0.07%
2022/05/13	0	0.00	3	57.80	58.60	-3	1,450	-0.21%
2022/05/11	1	60.00	0	0.00	59.90	1	1,421	0.07%
2022/05/10	2	59.60	0	0.00	60.30	2	1,420	0.14%
2022/05/09	1	60.00	0	0.00	59.60	1	1,425	0.07%
2022/05/06	2	61.00	0	0.00	61.00	2	1,425	0.14%
2022/05/05	2	61.70	2	61.60	61.70	0	1,442	0.00%
2022/05/04	0	0.00	2	62.30	62.10	-2	1,430	-0.14%
2022/04/29	6	62.68	0	0.00	63.30	6	1,433	0.42%
2022/04/26	1	64.00	0	0.00	63.40	1	1,409	0.07%
2022/04/21	0	0.00	6.5	66.22	66.20	-6.5	1,327	-0.49%
2022/04/18	7	66.21	29	66.02	65.80	-22	1,217	-1.81%
2022/04/15	1	63.20	0	0.00	63.20	1	1,043	0.10%
2022/04/07	1	62.10	0	0.00	62.30	1	1,033	0.10%
2022/03/30	1	63.70	0	0.00	62.80	1	1,045	0.10%
2022/03/29	0	0.00	9.6	63.10	63.50	-9.6	1,053	-0.91%
2022/03/24	1	62.80	0	0.00	62.70	1	1,018	0.10%
2022/03/23	2	61.95	2.2	61.97	62.20	-0.2	997	-0.02%
2022/03/21	1	60.40	19	59.95	60.40	-18	939	-1.92%
2022/03/17	0	0.00	1	58.70	58.70	-1	939	-0.11%
2022/03/16	0.2	57.92	0	0.00	57.70	0.2	939	0.02%
2022/03/15	0.1	58.00	0	0.00	57.80	0.1	943	0.01%
2022/03/14	0	58.70	0	0.00	58.50	0	953	0.00%
2022/03/08	8	56.00	0	0.00	55.70	8	983	0.81%
2022/03/07	3	57.00	0	0.00	57.10	3	977	0.31%
2022/03/04	0.1	59.40	0	0.00	59.10	0.1	968	0.01%
2022/02/22	0.1	60.00	0.3	60.00	60.00	-0.2	1,019	-0.02%
2022/02/21	0	0.00	2	61.95	61.30	-2	1,012	-0.20%
2022/02/18	0.2	60.20	0.3	60.20	60.40	-0.1	991	-0.01%
2022/02/17	1	60.20	0	0.00	60.60	1	999	0.10%
2022/02/15	0.3	60.57	0	0.00	60.10	0.3	1,058	0.03%
2022/02/11	0.2	60.80	0	0.00	60.60	0.2	1,082	0.02%
2022/02/10	1.3	60.82	0	0.00	61.10	1.3	1,107	0.12%
2022/02/09	0.3	60.50	1	61.20	61.10	-0.7	1,117	-0.06%
2022/02/07	0	0.00	1	60.30	59.70	-1	1,149	-0.09%
2022/01/26	0.1	57.50	0	0.00	57.60	0.1	1,176	0.01%
2022/01/21	4	58.00	0	0.00	58.00	4	1,432	0.28%
2022/01/14	3	58.20	0	0.00	58.40	3	1,445	0.21%
2022/01/12	0	0.00	0.2	58.70	58.70	-0.2	1,462	-0.01%
2022/01/11	3	59.07	1	59.40	59.10	2	1,459	0.14%
2022/01/07	4.1	59.53	0	0.00	59.50	4.1	1,501	0.27%
2022/01/05	5	59.94	0	0.00	59.90	5	1,506	0.33%
2022/01/04	0	0.00	1	60.20	60.10	-1	1,502	-0.07%
2022/01/03	3	60.30	0	0.00	60.20	3	1,502	0.20%
2021/12/30	1	60.50	0	0.00	60.50	1	1,508	0.07%
2021/12/24	4	61.35	1	61.60	61.00	3	1,546	0.19%
2021/12/23	1	62.70	1	62.70	62.60	0	1,519	0.00%
2021/12/21	2	61.10	0	0.00	61.30	2	1,497	0.13%
2021/12/20	0	0.00	2	61.50	61.30	-2	1,505	-0.13%
2021/12/17	6.1	60.95	0	0.00	60.50	6.1	1,503	0.41%
2021/12/08	0	0.00	3	62.10	61.80	-3	1,633	-0.18%
2021/12/07	1.6	61.50	0	0.00	61.70	1.6	1,654	0.10%
2021/12/06	0	0.00	1	62.20	62.10	-1	1,678	-0.06%
2021/12/02	0	0.00	2	62.60	61.70	-2	1,766	-0.11%
2021/12/01	11	61.13	0	0.00	61.10	11	1,793	0.61%
2021/11/30	2	60.90	0	0.00	62.50	2	1,883	0.11%
2021/11/23	6	61.55	0	0.00	61.70	6	1,938	0.31%
2021/11/22	1	62.20	0	0.00	62.30	1	1,931	0.05%
2021/11/19	0	0.00	1	63.00	62.30	-1	1,924	-0.05%
2021/11/17	4	62.25	0	0.00	62.60	4	1,913	0.21%
2021/11/15	3	61.73	2	62.80	62.60	1	1,931	0.05%
2021/11/12	2	63.25	0	0.00	62.80	2	1,901	0.11%
2021/11/11	0	0.00	9	65.10	64.20	-9	1,889	-0.48%
2021/11/10	1	64.30	0	0.00	64.50	1	1,975	0.05%
2021/11/09	4	64.35	0	0.00	64.20	4	1,971	0.20%
2021/11/08	5	65.20	3	65.60	65.20	2	1,974	0.10%
2021/11/04	0	0.00	0.5	66.30	66.30	-0.5	1,988	-0.03%
2021/11/03	1	66.60	1	67.00	66.60	0	1,983	0.00%
2021/11/02	3	65.60	4	65.33	65.50	-1	1,956	-0.05%
2021/11/01	7	65.56	10	65.76	65.30	-3	1,930	-0.16%
2021/10/29	5	66.70	8	66.63	66.50	-3	1,919	-0.16%
2021/10/28	0	0.00	5.2	65.20	65.20	-5.2	1,832	-0.28%
2021/10/26	0	0.00	1	59.20	59.30	-1	1,907	-0.05%
2021/10/21	0	59.50	0	0.00	59.00	0	1,980	0.00%
2021/10/19	0	59.50	0	0.00	60.60	0	1,985	0.00%
2021/10/18	0	0.00	0.7	59.00	58.90	-0.7	1,974	-0.04%
2021/10/15	1	59.20	0	0.00	59.40	1	1,994	0.05%
2021/10/14	0	0.00	3	58.00	59.80	-3	2,034	-0.15%
2021/10/12	0	0.00	1	56.00	55.80	-1	2,032	-0.05%
2021/10/07	0	0.00	1	57.20	57.30	-1	2,085	-0.05%
2021/10/04	3	57.50	0	0.00	57.20	3	2,120	0.14%
2021/10/01	5	59.50	0	0.00	59.40	5	2,110	0.24%
2021/09/28	0.2	61.90	0	0.00	61.50	0.2	2,122	0.01%
2021/09/27	5	61.72	0	0.00	61.70	5	2,137	0.23%
2021/09/24	0	0.00	10	62.10	61.90	-10	2,150	-0.47%
2021/09/23	11	61.79	0	0.00	61.80	11	2,166	0.51%
2021/09/16	10	63.00	0	0.00	62.50	10	2,184	0.46%
2021/09/15	2	63.95	0	0.00	63.40	2	2,172	0.09%
2021/09/14	3	64.70	0	0.00	64.30	3	2,165	0.14%
2021/09/13	1	64.00	3	64.73	64.80	-2	2,168	-0.09%
2021/09/10	0	0.00	2	71.65	71.60	-2	2,159	-0.09%
2021/09/09	1	71.30	0	0.00	71.10	1	2,118	0.05%
2021/09/08	21	71.99	0	0.00	71.70	21	2,105	1.00%
2021/09/07	1	72.10	9	71.77	73.00	-8	2,105	-0.38%
2021/09/03	4	72.63	3	72.87	73.00	1	2,136	0.05%
2021/09/02	5	72.60	3	72.87	72.50	2	2,150	0.09%
2021/08/31	0	0.00	5	70.82	71.00	-5	2,162	-0.23%
2021/08/30	0	0.00	1	70.20	70.40	-1	2,211	-0.05%
2021/08/27	0	0.00	2	70.40	69.80	-2	2,328	-0.09%
2021/08/19	1	69.10	5	68.10	67.50	-4	2,879	-0.14%
2021/08/18	0	0.00	1	68.20	69.00	-1	2,896	-0.03%
2021/08/17	0	0.00	2	68.60	68.00	-2	2,964	-0.07%
2021/08/16	1	68.50	0	0.00	68.90	1	3,071	0.03%
2021/08/13	1	70.80	2	71.25	69.40	-1	3,210	-0.03%
2021/08/12	1	68.40	0	0.00	68.50	1	3,172	0.03%
2021/08/11	1.7	68.67	5	68.70	68.50	-3.3	3,241	-0.10%
2021/08/09	5	71.40	0	0.00	70.60	5	3,322	0.15%
2021/08/05	1	71.30	1	70.80	70.50	0	3,412	0.00%
2021/08/04	0	0.00	2	71.15	71.30	-2	3,534	-0.06%
2021/08/03	9	71.16	0	0.00	70.90	9	3,530	0.25%
2021/08/02	2	71.90	17	71.32	71.70	-15	3,501	-0.43%
2021/07/30	11	70.35	11.1	70.77	70.20	-0.1	3,434	0.00%
2021/07/29	0	0.00	2.7	69.99	70.20	-2.7	3,366	-0.08%
2021/07/28	5	68.10	6	68.92	67.90	-1	3,334	-0.03%
2021/07/26	0	0.00	1	68.70	69.20	-1	3,370	-0.03%
2021/07/22	0	0.00	8.1	67.80	68.20	-8.1	3,386	-0.24%
2021/07/21	4	68.78	3	68.57	67.80	1	3,397	0.03%
2021/07/20	4	69.53	3	70.25	69.10	1	3,385	0.03%
2021/07/19	5	69.60	1	68.20	69.40	4	3,345	0.12%
2021/07/16	1	68.60	0	0.00	68.50	1	3,372	0.03%
2021/07/15	1	69.60	0	0.00	68.90	1	3,405	0.03%
2021/07/14	0	0.00	1	67.90	67.30	-1	3,396	-0.03%
2021/07/09	1	67.50	2	67.60	67.20	-1	3,407	-0.03%
2021/07/07	2	68.90	2	68.80	68.00	0	3,507	0.00%
2021/07/02	2	68.40	0	0.00	68.20	2	3,644	0.05%
2021/07/01	1	69.80	1	68.90	68.70	0	3,652	0.00%
2021/06/30	0	0.00	1	69.80	69.80	-1	3,669	-0.03%
2021/06/29	3	68.40	2	68.50	68.40	1	3,684	0.03%
2021/06/25	0	0.00	1	69.00	68.60	-1	3,892	-0.03%
2021/06/24	0	0.00	2	69.00	68.90	-2	3,913	-0.05%
2021/06/23	10	68.90	1	68.80	68.70	9	3,913	0.23%
2021/06/22	1	68.90	0	0.00	68.70	1	3,920	0.03%
2021/06/21	0	0.00	2	69.25	68.80	-2	3,946	-0.05%
2021/06/18	2	70.40	1	69.90	70.50	1	3,920	0.03%
2021/06/17	5	69.70	0	0.00	70.00	5	3,925	0.13%
2021/06/16	2	70.55	1	70.10	70.10	1	3,921	0.03%
2021/06/15	0	0.00	1	70.60	70.60	-1	3,925	-0.03%
2021/06/11	22	72.81	37	72.17	71.20	-15	3,909	-0.38%
2021/06/10	19	72.56	22	72.70	72.90	-3	3,849	-0.08%
2021/06/09	15	72.57	12	72.78	72.20	3	3,801	0.08%
2021/06/08	20	72.44	18	72.92	72.80	2	3,766	0.05%
2021/06/07	3	72.00	7	71.44	71.90	-4	3,702	-0.11%
2021/06/04	16	71.96	11	72.27	71.50	5	3,661	0.14%
2021/06/03	17	71.58	14	72.69	72.30	3	3,561	0.08%
2021/06/02	11	69.98	19	70.12	70.50	-8	3,363	-0.24%
2021/06/01	0	0.00	0	67.90	67.90	0	3,305	0.00%
2021/05/31	9	67.71	0	0.00	67.70	9	3,309	0.27%
2021/05/28	5	68.86	1	69.00	68.90	4	3,293	0.12%
2021/05/27	14	67.96	0	0.00	69.30	14	3,257	0.43%
2021/05/26	1	68.50	0	0.00	67.90	1	3,227	0.03%
2021/05/25	0	0.00	2	67.70	67.60	-2	3,215	-0.06%
2021/05/24	7	69.27	0	0.00	69.40	7	3,149	0.22%
2021/05/21	19	69.15	12.3	70.17	70.00	6.7	3,067	0.22%
2021/05/20	11	66.45	2	68.20	66.30	9	2,964	0.30%
2021/05/19	0	0.00	2	66.30	66.30	-2	2,942	-0.07%
2021/05/18	6	65.07	5	65.62	66.70	1	2,892	0.03%
2021/05/17	0	0.00	11	66.98	65.80	-11	2,854	-0.39%
2021/05/14	1	65.90	0	0.00	65.20	1	2,782	0.04%
2021/05/13	5	65.00	0	0.00	64.70	5	2,752	0.18%
2021/05/12	8	65.95	3	66.57	66.30	5	2,655	0.19%
2021/05/11	1	63.40	1	63.80	62.80	0	2,507	0.00%
2021/05/07	0	0.00	1	63.40	63.50	-1	2,488	-0.04%
2021/05/06	2	62.65	0	0.00	61.80	2	2,484	0.08%
2021/05/05	3.3	62.75	0	0.00	62.50	3.3	2,473	0.13%
2021/05/04	2	64.00	1	65.40	63.00	1	2,469	0.04%
2021/05/03	17	66.05	0	0.00	65.00	17	2,461	0.69%
2021/04/29	2	67.00	12	68.10	66.90	-10	2,474	-0.41%
2021/04/28	2	67.25	9	68.20	67.00	-7	2,486	-0.28%
2021/04/27	4	66.75	9	68.20	67.70	-5	2,511	-0.20%
2021/04/26	16	67.14	0	0.00	66.90	16	2,499	0.64%
2021/04/23	6	66.95	0	0.00	67.10	6	2,497	0.24%
2021/04/22	15	68.77	1	68.70	67.30	14	2,517	0.56%
2021/04/20	0	0.00	0.4	69.80	69.60	-0.4	2,479	-0.02%
2021/04/19	0	0.00	26	69.68	69.50	-26	2,484	-1.05%
2021/04/15	4	70.00	11	69.58	69.40	-7	2,491	-0.28%
2021/04/14	3	68.90	5	69.74	68.70	-2	2,503	-0.08%
2021/04/13	2	69.40	2	70.35	69.30	0	2,498	0.00%
2021/04/12	2	70.90	13	69.73	70.50	-11	2,447	-0.45%
2021/04/09	0	0.00	3	68.80	68.50	-3	2,364	-0.13%
2021/04/08	4	67.68	5	68.06	68.00	-1	2,345	-0.04%
2021/04/07	11	67.30	61	67.63	67.80	-50	2,339	-2.14%
2021/04/06	13.3	67.69	8	67.53	67.20	5.3	2,337	0.23%
2021/04/01	2.3	67.64	3	67.73	68.10	-0.7	2,337	-0.03%
2021/03/31	19.4	68.78	0	0.00	68.40	19.4	2,354	0.82%
2021/03/30	8	70.36	23	70.35	69.60	-15	2,324	-0.65%
2021/03/29	13	69.05	0	0.00	68.80	13	2,177	0.60%
2021/03/26	0	0.00	2	68.20	68.30	-2	2,220	-0.09%
2021/03/25	12	69.02	17	69.01	68.10	-5	2,349	-0.21%
2021/03/24	1	69.10	27	69.62	69.20	-26	2,399	-1.08%
2021/03/23	2	68.05	0	0.00	68.00	2	2,398	0.08%
2021/03/22	6	67.92	1	67.60	68.00	5	2,477	0.20%
2021/03/19	7	68.71	2	69.00	68.90	5	2,505	0.20%
2021/03/18	1	69.20	13	69.22	68.80	-12	2,661	-0.45%
2021/03/17	20	68.33	4	68.80	68.00	16	2,662	0.60%
2021/03/16	2	68.55	0	0.00	67.90	2	2,643	0.08%
2021/03/15	0	0.00	1	67.80	67.60	-1	2,651	-0.04%
2021/03/12	2	68.05	0.2	67.80	67.80	1.8	2,683	0.07%
2021/03/11	4	68.28	0	0.00	68.30	4	2,683	0.15%
2021/03/10	1	68.70	3.3	69.28	68.70	-2.3	2,677	-0.09%
2021/03/09	6	67.90	0.1	68.10	68.20	5.9	2,652	0.22%
2021/03/08	10	69.29	6	68.50	68.00	4	2,651	0.15%
2021/03/05	3	69.00	30	68.68	69.60	-27	2,625	-1.03%
2021/03/04	0	0.00	1	67.40	67.40	-1	2,552	-0.04%
2021/03/03	13	67.38	21	67.66	66.60	-8	2,542	-0.31%
2021/03/02	17	67.18	19	67.59	66.20	-2	2,520	-0.08%
2021/02/26	14	65.69	0	0.00	67.30	14	2,531	0.55%
2021/02/25	11	66.31	36	66.59	66.40	-25	2,645	-0.94%
2021/02/23	18	66.21	39	66.63	65.70	-21	2,627	-0.80%
2021/02/22	0	0.00	47	67.33	67.80	-47	2,606	-1.80%
2021/02/19	15	64.00	30	64.73	65.50	-15	2,577	-0.58%
2021/02/18	15	63.14	3	63.10	64.10	12	2,572	0.47%
2021/02/03	8	61.80	10	61.80	61.90	-2	2,748	-0.07%
2021/02/02	1	60.50	4	60.67	60.50	-3	2,776	-0.11%
2021/02/01	17	60.42	20	60.75	60.30	-3	2,792	-0.11%
2021/01/29	1	60.90	0	0.00	60.10	1	2,800	0.04%
2021/01/27	1	61.40	1.2	61.50	61.70	-0.2	2,837	-0.01%
2021/01/26	6	62.50	0	0.00	61.80	6	2,843	0.21%
2021/01/25	1	61.30	17	62.79	63.20	-16	2,854	-0.56%
2021/01/22	7	60.60	0	0.00	59.50	7	2,833	0.25%
2021/01/20	0	0.00	5	63.60	61.90	-5	2,806	-0.18%
2021/01/19	12	64.74	7	65.10	64.70	5	2,780	0.18%
2021/01/18	2	64.90	4	65.28	65.10	-2	2,788	-0.07%
2021/01/15	9	65.11	3	64.60	64.50	6	2,791	0.21%
2021/01/14	5	65.80	0	0.00	65.70	5	2,763	0.18%
2021/01/13	1	65.90	0	0.00	65.60	1	2,757	0.04%
2021/01/12	49	67.70	20	68.01	66.50	29	2,734	1.06%
2021/01/11	4	68.30	0	0.00	67.70	4	2,712	0.15%
2021/01/08	8	69.41	15	69.67	69.30	-7	2,700	-0.26%
2021/01/07	53	70.11	1.1	69.80	70.00	52	2,697	1.93%
2021/01/06	13.1	69.05	13	69.60	69.20	0.1	2,705	0.00%
2021/01/05	6	68.63	5	68.56	68.60	1	2,685	0.04%
2021/01/04	18	69.07	0	0.00	69.00	18	2,693	0.67%
2020/12/31	0	0.00	7	69.34	69.30	-7	2,673	-0.26%
2020/12/30	0.6	68.90	0	0.00	68.80	0.6	2,662	0.02%
2020/12/29	4	68.68	0	0.00	68.50	4	2,675	0.15%
2020/12/28	4	68.83	0	0.00	68.80	4	2,706	0.15%
2020/12/25	3	69.30	0.6	70.00	69.10	2.4	2,697	0.09%
2020/12/24	1	69.70	5	70.03	69.70	-4	2,662	-0.15%
2020/12/23	2	69.55	0	0.00	69.20	2	2,695	0.07%
2020/12/22	1	72.30	3	71.27	69.10	-2	2,812	-0.07%
2020/12/21	14	73.49	50.1	73.32	73.60	-36.1	2,816	-1.28%
2020/12/18	0	0.00	3	71.60	72.20	-3	2,733	-0.11%
2020/12/17	2	70.45	0	0.00	70.40	2	2,781	0.07%
2020/12/16	6	69.30	10	70.50	70.30	-4	2,804	-0.14%
2020/12/15	0	0.00	3	69.35	68.60	-3	2,823	-0.11%
2020/12/14	1	70.10	7	68.99	69.70	-6	2,821	-0.21%
2020/12/11	0	0.00	6.2	64.81	66.40	-6.2	2,751	-0.23%
2020/12/10	1	65.60	0	0.00	65.30	1	2,785	0.04%
2020/12/09	5	65.80	0.5	65.80	65.70	4.5	2,850	0.16%
2020/12/08	1	67.60	1	67.00	66.80	0	3,115	0.00%
2020/12/07	19	65.19	1	65.10	65.00	18	3,206	0.56%
2020/12/03	22	66.33	0	0.00	66.10	22	3,898	0.56%
2020/12/02	3	66.77	0	0.00	66.40	3	4,002	0.07%
2020/12/01	6	67.70	0	0.00	67.50	6	4,057	0.15%
2020/11/27	0	0.00	20	65.70	65.60	-20	4,143	-0.48%
2020/11/25	1	65.80	7	65.24	65.20	-6	4,430	-0.14%
2020/11/24	7	66.06	0	0.00	65.90	7	4,646	0.15%
2020/11/23	1	68.20	0	0.00	68.30	1	5,065	0.02%
2020/11/20	1	68.30	0	0.00	68.20	1	5,194	0.02%
2020/11/18	9	68.29	2	69.40	68.00	7	5,427	0.13%
2020/11/17	1	68.70	1	68.70	68.60	0	5,460	0.00%
2020/11/16	4	69.30	19	69.86	69.40	-15	5,590	-0.27%
2020/11/13	17	69.58	3	70.03	69.40	14	5,688	0.25%
2020/11/11	0	0.00	2	66.50	67.00	-2	5,685	-0.04%
2020/11/10	15	67.07	0	0.00	66.20	15	5,770	0.26%
2020/11/06	0	0.00	9	66.89	66.80	-9	5,841	-0.15%
2020/11/05	10	66.30	0.1	66.60	66.70	9.9	5,945	0.17%
2020/11/02	2	62.70	0	0.00	64.00	2	6,111	0.03%
2020/10/30	1	63.20	1	63.20	63.00	0	6,242	0.00%
2020/10/28	2	64.50	0	0.00	64.00	2	6,466	0.03%
2020/10/26	0.2	66.01	0	0.00	65.70	0.2	6,598	0.00%
2020/10/23	1	66.70	0	0.00	66.50	1	6,813	0.01%
2020/10/22	8	66.30	0	0.00	66.40	8	7,089	0.11%
2020/10/21	4	67.40	2	67.65	67.20	2	7,348	0.03%
2020/10/14	0	0.00	7	69.37	69.50	-7	9,027	-0.08%
2020/10/13	1	67.70	1	66.90	67.60	0	9,587	0.00%
2020/10/12	7	67.51	1	68.70	66.70	6	10,028	0.06%
2020/10/07	1	69.20	1	69.10	68.80	0	11,234	0.00%
2020/10/05	0	0.00	2	69.30	69.50	-2	13,363	-0.01%
2020/09/30	1	67.90	1	68.10	68.20	0	13,773	0.00%
2020/09/29	3	67.27	0	0.00	66.90	3	14,061	0.02%
2020/09/28	1	67.80	2	67.80	67.80	-1	14,310	-0.01%
2020/09/25	10	67.17	1	69.40	65.40	9	14,487	0.06%
2020/09/24	7	69.74	0	0.00	68.70	7	14,653	0.05%
2020/09/23	1	70.90	0	71.50	71.10	1	15,065	0.01%
2020/09/22	12	72.98	1	71.70	71.10	11	15,679	0.07%
2020/09/21	12	73.50	2	73.60	73.40	10	15,669	0.06%
2020/09/18	1	73.00	2	73.40	73.30	-1	15,890	-0.01%
2020/09/17	0.7	74.20	0	0.00	74.00	0.7	16,052	0.00%
2020/09/16	0	0.00	0.1	74.40	73.90	-0.1	16,156	0.00%
2020/09/15	2	75.50	2.1	75.88	75.40	-0.1	16,259	0.00%
2020/09/14	1	74.40	1	75.30	74.90	0	16,342	0.00%
2020/09/11	8	75.10	5.1	75.10	74.90	2.9	16,494	0.02%
2020/09/10	1.6	78.58	1.3	79.38	78.70	0.3	16,355	0.00%
2020/09/09	7	80.71	5	80.48	79.60	2	16,316	0.01%
2020/09/08	14	82.21	15	81.39	83.50	-1	16,168	-0.01%
2020/09/07	3	78.60	3.1	79.40	78.00	-0.1	15,895	0.00%
2020/09/04	3	78.50	2	78.50	77.70	1	15,958	0.01%
2020/09/03	0	0.00	7	78.50	78.40	-7	16,095	-0.04%
2020/09/02	5	79.38	4.5	78.91	78.90	0.5	16,323	0.00%
2020/09/01	37	81.76	40	81.47	80.10	-3	16,713	-0.02%
2020/08/31	56	81.60	82	81.17	80.30	-26	16,969	-0.15%
2020/08/28	22	82.17	13	81.47	80.90	9	17,536	0.05%
2020/08/27	18	81.71	45	80.32	82.90	-27	17,363	-0.16%
2020/08/26	2	75.90	3	76.43	76.60	-1	17,055	-0.01%
2020/08/25	1	74.60	0	0.00	74.90	1	16,943	0.01%
2020/08/24	10	75.09	12	75.04	74.60	-2	16,877	-0.01%
2020/08/20	2	69.50	16	71.31	72.50	-14	16,894	-0.08%
2020/08/19	2	74.30	5	74.68	74.00	-3	16,832	-0.02%
2020/08/18	9	74.43	10	73.74	73.90	-1	16,815	-0.01%
2020/08/17	20	71.90	3	71.83	71.90	17	16,849	0.10%
2020/08/14	8	71.84	4	71.95	71.60	4	17,034	0.02%
2020/08/13	3	70.40	3	70.50	69.70	0	17,018	0.00%
2020/08/12	4	71.55	2	71.30	71.20	2	16,978	0.01%
2020/08/11	1	72.60	0	0.00	71.30	1	16,935	0.01%
2020/08/10	1	73.50	4	74.03	73.70	-3	16,836	-0.02%
2020/08/07	2	73.65	0	0.00	73.10	2	16,780	0.01%
2020/08/06	4	74.28	15	73.65	73.60	-11	16,737	-0.07%
2020/08/05	19	78.18	10	77.35	77.60	9	16,642	0.05%
2020/08/04	3	76.70	5	77.00	76.20	-2	16,504	-0.01%
2020/08/03	7	76.97	8	77.29	77.20	-1	16,429	-0.01%
2020/07/31	5	74.70	3	74.90	74.60	2	16,285	0.01%
2020/07/30	0	0.00	1	74.30	74.40	-1	16,278	-0.01%
2020/07/29	8	74.31	4	74.55	73.50	4	16,244	0.02%
2020/07/28	14	74.07	5	73.82	73.10	9	16,024	0.06%
2020/07/27	25	71.63	8	71.40	72.50	17	15,749	0.11%
2020/07/24	12	76.98	1	78.50	75.70	11	15,487	0.07%
2020/07/23	16	81.31	17	80.48	79.30	-1	15,306	-0.01%
2020/07/22	10	82.43	38	81.88	81.60	-28	15,082	-0.19%
2020/07/21	11	81.24	11	80.95	80.40	0	14,698	0.00%
2020/07/20	17	77.68	16	76.82	79.80	1	14,369	0.01%
2020/07/17	37	81.70	49	80.56	78.20	-12	13,837	-0.09%
2020/07/16	12	88.93	11.3	88.37	86.80	0.7	13,266	0.01%
2020/07/15	16	88.24	36	87.30	86.60	-20	12,856	-0.16%
2020/07/14	42	89.56	127	88.09	87.60	-85	12,313	-0.69%	大賣/
2020/07/13	49	94.96	27.1	94.56	90.40	21.9	11,629	0.19%
2020/07/10	85.4	92.95	83	92.00	92.10	2.4	10,778	0.02%
2020/07/09	25	84.25	35	81.99	86.40	-10	9,478	-0.11%
2020/07/08	14.5	78.37	14	78.14	78.60	0.5	9,022	0.01%
2020/07/07	41	77.99	8	77.36	75.60	33	8,707	0.38%
2020/07/06	11	80.25	41	80.17	79.50	-30	8,444	-0.36%
2020/07/03	15	80.00	15	79.98	79.30	0	8,218	0.00%
2020/07/02	34	80.28	279.3	79.79	79.20	-245.3	7,905	-3.10%	大賣/鉅額交易
2020/07/01	118	78.25	37	79.45	80.90	81	7,421	1.09%	大買/
2020/06/30	43	74.30	1	74.40	75.00	42	6,760	0.62%
2020/06/29	153	77.07	8	76.18	74.10	145	6,690	2.17%	大買/鉅額交易
2020/06/24	20	74.36	4	74.23	73.60	16	6,415	0.25%
2020/06/23	12	78.30	6	78.28	77.50	6	6,160	0.10%
2020/06/22	31	75.72	0	0.00	77.00	31	6,017	0.52%
2020/06/19	50	79.14	1	78.80	78.00	49	5,827	0.84%
2020/06/18	19	79.79	1	80.90	80.90	18	5,686	0.32%
2020/06/17	13	79.21	5	77.80	77.80	8	5,480	0.15%
2020/06/16	19	77.56	16	78.26	77.10	3	5,344	0.06%
2020/06/15	41	78.06	7	77.49	78.50	34	5,279	0.64%
2020/06/12	26	73.17	2	71.10	75.00	24	5,111	0.47%
2020/06/11	42	78.90	21.1	73.95	73.60	20.9	5,070	0.41%
2020/06/10	16	80.01	41	80.47	80.10	-25	4,906	-0.51%
2020/06/09	21	76.40	12	76.42	76.60	9	4,727	0.19%
2020/06/08	146	81.27	158	81.75	78.00	-12	4,441	-0.27%	大買/大賣/
2020/06/05	102	77.05	110	77.21	78.00	-8	3,973	-0.20%	大買/大賣/
2020/06/04	114	76.08	23	76.28	76.40	91	3,565	2.55%	大買/
2020/06/03	0	0.00	10	69.50	69.50	-10	2,872	-0.35%
2020/06/02	0	0.00	9.6	61.74	63.20	-9.6	2,848	-0.34%
2020/06/01	3	57.73	1.5	58.15	57.50	1.5	2,612	0.06%
2020/05/29	1	57.60	1	57.80	57.80	0	2,580	0.00%
2020/05/28	6	57.22	0	0.00	56.40	6	2,555	0.23%
2020/05/27	25	58.99	8	59.05	58.00	17	2,500	0.68%
2020/05/26	6	58.58	2	58.10	57.80	4	2,303	0.17%
2020/05/25	5	56.68	15	57.23	57.30	-10	2,206	-0.45%
2020/05/22	11	57.11	0	0.00	56.40	11	2,100	0.52%
2020/05/21	12	57.07	12	56.55	57.80	0	1,941	0.00%
2020/05/20	2	52.80	2.2	52.95	52.60	-0.2	1,730	-0.01%
2020/05/19	0	0.00	1	50.60	51.30	-1	1,706	-0.06%
2020/05/15	2	49.50	0	0.00	49.65	2	1,666	0.12%
2020/05/14	0	0.00	1	50.50	49.50	-1	1,645	-0.06%
2020/05/12	1	49.65	0	0.00	49.25	1	1,612	0.06%
2020/05/08	0	0.00	2	50.20	49.90	-2	1,598	-0.13%
2020/05/06	1	51.80	0	0.00	50.00	1	1,580	0.06%
2020/05/05	1	49.15	0	0.00	50.90	1	1,499	0.07%
2020/05/04	0	0.00	1	47.85	47.85	-1	1,462	-0.07%
2020/04/29	1	48.40	0	0.00	48.30	1	1,467	0.07%
2020/04/28	1	47.95	1	47.90	47.90	0	1,473	0.00%
2020/04/24	1	45.80	0	0.00	45.65	1	1,449	0.07%
2020/04/23	1	45.35	0	0.00	45.20	1	1,450	0.07%
2020/04/22	0	0.00	3	44.15	44.25	-3	1,426	-0.21%
2020/04/21	0	0.00	1	43.50	42.95	-1	1,400	-0.07%
2020/04/20	0	0.00	1	46.25	46.20	-1	1,367	-0.07%
2020/04/17	3	42.05	0	0.00	42.05	3	1,305	0.23%
2020/04/08	0	0.00	5	40.50	40.70	-5	1,280	-0.39%
2020/04/01	0	0.00	1	39.90	40.00	-1	1,246	-0.08%
2020/03/31	1	39.50	0	0.00	39.75	1	1,234	0.08%
2020/03/25	1	37.50	1	37.15	37.35	0	1,152	0.00%
2020/03/23	6	35.63	1	35.75	35.30	5	1,120	0.45%
2020/03/19	0	0.00	1.3	32.00	32.00	-1.3	1,078	-0.12%
2020/03/18	0	0.00	1	36.80	35.55	-1	1,052	-0.10%
2020/03/17	2	37.38	0	0.00	37.35	2	1,018	0.20%
2020/03/16	0	0.00	2	42.90	41.45	-2	956	-0.21%
2020/03/13	2	43.05	0	0.00	43.60	2	935	0.21%
2020/03/12	0	0.00	3	48.27	47.80	-3	894	-0.34%
2020/03/11	2	51.10	0	0.00	50.50	2	872	0.23%
2020/03/06	3	55.00	3	54.00	54.40	0	843	0.00%
2020/03/05	2	52.00	0	0.00	53.20	2	783	0.26%
2020/03/04	3	51.30	2	51.40	51.20	1	777	0.13%
2020/02/27	0	0.00	3	51.90	51.80	-3	796	-0.38%
2020/02/26	3	53.57	2	53.60	53.10	1	808	0.12%
2020/02/21	2	53.90	2	54.45	54.20	0	816	0.00%
2020/02/07	4	51.75	0	0.00	51.50	4	996	0.40%
2020/02/06	0	0.00	2	52.80	53.00	-2	1,015	-0.20%
2020/02/04	2	50.50	0	0.00	50.40	2	1,106	0.18%
2019/12/27	1	59.80	0	0.00	60.10	1	1,336	0.07%
2019/12/18	0	0.00	1	58.90	59.00	-1	1,380	-0.07%
2019/12/10	2	60.30	0	0.00	60.10	2	1,404	0.14%
2019/12/05	0	0.00	5	60.40	60.50	-5	1,411	-0.35%
2019/11/26	0	0.00	2	61.50	61.10	-2	1,418	-0.14%
2019/11/22	2	62.20	0	0.00	62.00	2	1,410	0.14%
2019/11/21	0	0.00	1	60.20	60.50	-1	1,401	-0.07%
2019/11/20	1.5	60.27	0	0.00	60.10	1.5	1,406	0.11%
2019/11/13	0	0.00	5	62.30	61.80	-5	1,560	-0.32%
2019/11/12	1	63.50	0	0.00	63.40	1	1,575	0.06%
2019/11/11	0	0.00	2	63.65	63.30	-2	1,589	-0.13%
2019/11/07	21	68.59	11	69.40	68.10	10	1,528	0.65%
2019/11/06	0	0.00	14	67.54	67.40	-14	1,393	-1.00%
2019/11/05	1	67.70	0	0.00	66.80	1	1,387	0.07%
2019/11/04	0	0.00	1	67.70	67.80	-1	1,380	-0.07%
2019/11/01	2	67.05	0	0.00	67.70	2	1,353	0.15%
2019/10/31	8	67.26	2	66.90	66.70	6	1,298	0.46%
2019/10/30	2	64.00	5	65.50	66.10	-3	1,064	-0.28%
2019/10/29	0	0.00	1	60.00	60.10	-1	955	-0.10%
2019/10/25	0	0.00	1	58.60	58.50	-1	1,014	-0.10%
2019/10/15	1	58.30	0	0.00	58.10	1	1,151	0.09%
2019/10/03	1	58.80	0	0.00	58.70	1	1,202	0.08%
2019/10/02	1	59.00	0	0.00	59.00	1	1,215	0.08%
2019/09/27	1	59.20	4	59.20	59.60	-3	1,297	-0.23%
2019/09/25	0	0.00	0	60.70	60.70	0	1,358	0.00%
2019/09/24	1	61.30	0	0.00	61.50	1	1,366	0.07%
2019/09/23	1	60.00	0	0.00	60.00	1	1,366	0.07%
2019/08/28	5	60.00	0	0.00	60.20	5	1,461	0.34%
2019/08/26	3	60.80	0	0.00	60.30	3	1,443	0.21%
2019/08/21	3	62.47	0	0.00	62.30	3	1,419	0.21%
2019/08/20	0	0.00	5	62.50	62.10	-5	1,416	-0.35%
2019/08/19	0	0.00	5	62.50	61.70	-5	1,405	-0.36%
2019/08/16	10	62.00	0	0.00	62.20	10	1,382	0.72%
2019/08/15	0	0.00	6	76.55	77.30	-6	1,278	-0.47%
2019/08/08	0	0.00	0.1	78.40	78.20	-0.1	1,263	-0.01%
2019/08/07	0	0.00	12	77.90	77.50	-12	1,277	-0.94%
2019/08/06	17	75.27	0	0.00	75.80	17	1,275	1.33%
2019/08/02	1	77.20	0	0.00	77.90	1	1,280	0.08%
2019/08/01	2	79.60	0	0.00	79.20	2	1,273	0.16%
2019/07/30	5	79.80	1	79.00	78.90	4	1,275	0.31%
2019/07/29	6	82.25	3	83.20	82.10	3	1,229	0.24%
2019/07/26	0	0.00	1	83.60	83.30	-1	1,244	-0.08%
2019/07/25	5	82.70	1	82.70	82.70	4	1,235	0.32%
2019/07/23	0	0.00	1	81.70	81.70	-1	1,272	-0.08%
2019/07/19	1	81.90	0	0.00	82.30	1	1,275	0.08%
2019/07/18	4	83.50	3	82.17	81.90	1	1,277	0.08%
2019/07/17	9	82.44	31	82.77	82.60	-22	1,261	-1.74%
2019/07/16	1	80.40	1	81.30	80.60	0	1,249	0.00%
2019/07/15	0	0.00	5	80.40	80.50	-5	1,272	-0.39%
2019/07/12	0	0.00	1	80.40	80.30	-1	1,295	-0.08%
2019/07/11	1	81.20	3	80.73	80.90	-2	1,307	-0.15%
2019/07/10	0	0.00	1	81.60	81.60	-1	1,327	-0.08%
2019/07/08	1	82.00	1	81.70	81.40	0	1,358	0.00%
2019/07/05	1	82.80	4	81.98	82.80	-3	1,407	-0.21%
2019/07/04	3	81.63	0	0.00	82.40	3	1,426	0.21%
2019/07/03	0	0.00	8	79.79	80.20	-8	1,391	-0.57%
2019/07/02	1	80.00	5	79.80	80.00	-4	1,416	-0.28%
2019/07/01	1	78.00	0	0.00	78.10	1	1,433	0.07%
2019/06/21	7	77.76	1	77.20	77.60	6	1,776	0.34%
2019/06/20	7	77.04	0	0.00	76.80	7	1,846	0.38%
2019/06/18	0	0.00	2	76.80	76.70	-2	2,029	-0.10%
2019/06/17	1	77.70	0	0.00	77.80	1	2,131	0.05%
2019/06/14	1	78.00	1	78.30	77.30	0	2,231	0.00%
2019/06/12	6	76.83	2	76.70	77.30	4	2,334	0.17%
2019/06/04	1	76.00	1	75.30	75.30	0	2,745	0.00%
2019/05/29	0	0.00	2	74.60	74.40	-2	3,310	-0.06%
2019/05/28	1	73.70	1	74.20	74.00	0	3,324	0.00%
2019/05/27	2	74.60	2	74.60	74.40	0	3,329	0.00%
2019/05/22	1	77.90	1	78.10	76.80	0	3,416	0.00%
2019/05/20	1	74.80	0	0.00	74.90	1	3,463	0.03%
2019/05/17	5	75.00	0.9	74.10	74.10	4.1	3,478	0.12%
2019/05/14	0	0.00	3	75.00	76.00	-3	3,539	-0.08%
2019/05/13	0	0.00	2	76.90	74.40	-2	3,545	-0.06%
2019/05/09	2	78.20	1	79.70	78.10	1	3,580	0.03%
2019/05/08	1	80.20	2	79.10	80.00	-1	3,592	-0.03%
2019/05/03	2	80.80	3	81.10	80.50	-1	3,728	-0.03%
2019/05/02	1	78.60	4	79.40	79.40	-3	3,765	-0.08%
2019/04/30	15	77.38	0	0.00	78.50	15	3,870	0.39%
2019/04/24	0	0.00	4	79.83	79.50	-4	3,939	-0.10%
2019/04/22	3	81.50	0	0.00	80.70	3	3,948	0.08%
2019/04/18	5	81.10	0	0.00	79.20	5	4,004	0.12%
2019/04/16	0	0.00	9	80.53	80.50	-9	4,082	-0.22%
2019/04/15	2	82.50	2	82.55	81.50	0	4,160	0.00%
2019/04/12	5	80.50	26	80.76	82.00	-21	4,231	-0.50%
2019/04/11	32	81.51	6	81.32	80.50	26	4,288	0.61%
2019/04/10	1	83.00	1	82.90	82.70	0	4,239	0.00%
2019/04/09	1	84.20	0	0.00	83.70	1	4,220	0.02%
2019/04/08	3	85.30	3	84.40	84.20	0	4,205	0.00%
2019/04/03	3	85.20	3	85.40	85.40	0	4,162	0.00%
2019/04/01	1	83.70	2	84.20	83.70	-1	4,091	-0.02%
2019/03/29	1	83.60	0	0.00	83.20	1	4,068	0.02%
2019/03/28	2	85.20	0	0.00	83.60	2	4,060	0.05%
2019/03/27	2	86.30	2	85.00	85.00	0	4,029	0.00%
2019/03/26	7	86.49	0	0.00	84.40	7	3,986	0.18%
2019/03/25	0	0.00	1	89.10	88.20	-1	3,822	-0.03%
2019/03/22	4	89.30	0.2	90.60	90.60	3.8	3,756	0.10%
2019/03/21	6	89.05	2.4	88.30	87.40	3.6	3,612	0.10%
2019/03/20	1	86.80	2.5	87.52	87.60	-1.5	3,573	-0.04%
2019/03/19	3	90.17	2	89.45	86.50	1	3,484	0.03%
2019/03/18	1	92.20	1	92.90	91.80	0	3,465	0.00%
2019/03/15	3	92.40	0	0.00	93.00	3	3,458	0.09%
2019/03/14	5	92.02	16	92.52	93.60	-11	3,398	-0.33%
2019/03/13	2	88.10	3	88.40	89.70	-1	3,285	-0.03%
2019/03/12	2	86.95	21	87.30	86.80	-19	3,232	-0.59%
2019/03/11	1	87.50	0	0.00	87.60	1	3,250	0.03%
2019/03/08	29	88.60	2.1	88.11	89.00	26.9	3,233	0.83%
2019/03/07	32	88.81	43	89.10	87.10	-11	3,171	-0.35%
2019/03/06	4	87.10	7	87.11	86.30	-3	3,003	-0.10%
2019/03/05	67	84.91	68.1	85.34	85.20	-1.1	2,979	-0.04%
2019/03/04	17	81.59	11	81.30	83.50	6	2,870	0.21%
2019/02/27	0	0.00	6	78.47	78.40	-6	2,779	-0.22%
2019/02/25	1	79.50	0	0.00	78.70	1	2,848	0.04%
2019/02/21	1	81.70	0	0.00	82.00	1	2,903	0.03%
2019/02/15	0	0.00	11	82.05	80.10	-11	3,209	-0.34%
2019/02/14	0	0.00	1	82.70	83.10	-1	3,176	-0.03%
2019/02/13	3	83.27	1	84.00	82.70	2	3,170	0.06%
2019/02/12	1	81.90	1	81.90	81.50	0	3,178	0.00%
2019/02/11	3	82.27	1	82.30	82.00	2	3,173	0.06%
2019/01/30	1	80.90	0	0.00	81.00	1	3,143	0.03%
2019/01/29	0	0.00	1	80.60	81.50	-1	3,155	-0.03%
2019/01/28	1	80.90	0	0.00	81.40	1	3,161	0.03%
2019/01/25	0	0.00	4	79.85	79.70	-4	3,169	-0.13%
2019/01/24	11	80.86	2	80.80	80.10	9	3,216	0.28%
2019/01/23	0	0.00	12	79.03	79.50	-12	3,185	-0.38%
2019/01/22	5	79.30	2	78.55	77.10	3	3,142	0.10%
2019/01/21	2	77.10	5	77.40	77.80	-3	3,050	-0.10%
2019/01/18	12	75.60	0	0.00	75.60	12	3,049	0.39%
2019/01/17	0	0.00	35	74.97	75.00	-35	3,064	-1.14%
2019/01/16	1	75.90	0	0.00	75.00	1	3,105	0.03%
2019/01/15	0	0.00	1	75.00	75.00	-1	3,095	-0.03%
2019/01/14	0	0.00	1	75.30	75.30	-1	3,106	-0.03%
2019/01/11	7	75.40	0	0.00	74.70	7	3,110	0.23%
2019/01/10	1	77.70	21	75.91	76.10	-20	3,105	-0.64%
2019/01/09	32	75.45	13	76.58	75.00	19	3,092	0.61%
2019/01/08	6	75.72	1	77.00	76.00	5	3,124	0.16%
2019/01/07	13	76.48	32	76.29	76.50	-19	3,082	-0.62%
2019/01/04	2	73.20	1.6	73.10	73.20	0.4	3,039	0.01%
2019/01/03	4	71.63	14	70.53	71.60	-10	3,045	-0.33%
2019/01/02	2	68.30	27	68.48	68.80	-25	3,040	-0.82%
2018/12/28	11	67.30	0	0.00	68.00	11	3,049	0.36%
2018/12/27	17	67.88	17	67.61	66.90	0	3,080	0.00%
2018/12/25	1	66.50	0	0.00	67.00	1	3,093	0.03%
2018/12/21	1	67.40	0	0.00	69.70	1	3,133	0.03%
2018/12/20	0	0.00	4	67.20	67.60	-4	3,114	-0.13%
2018/12/19	5	69.30	5	69.16	68.80	0	3,108	0.00%
2018/12/18	0	0.00	18	70.56	69.70	-18	3,102	-0.58%
2018/12/14	10	71.73	0	0.00	71.40	10	3,144	0.32%
2018/12/13	0	0.00	0.2	71.60	71.80	-0.2	3,152	-0.01%
2018/12/11	0	0.00	1	68.50	71.70	-1	3,180	-0.03%
2018/12/07	0	0.00	2	72.10	73.40	-2	3,171	-0.06%
2018/12/06	91	73.58	5	73.72	71.00	86	3,193	2.69%
2018/12/05	11	74.67	0	0.00	74.40	11	3,229	0.34%
2018/12/04	0	0.00	1	75.80	76.00	-1	3,286	-0.03%
2018/12/03	3	74.87	0	0.00	75.20	3	3,275	0.09%
2018/11/30	0	0.00	1	74.70	74.70	-1	3,301	-0.03%
2018/11/29	1	74.50	0	0.00	73.60	1	3,283	0.03%
2018/11/28	20	75.40	20	74.70	74.70	0	3,275	0.00%
2018/11/27	0	0.00	34	72.01	72.50	-34	3,243	-1.05%
2018/11/26	19	71.49	0	0.00	72.00	19	3,380	0.56%
2018/11/22	6	71.10	1	71.20	70.40	5	3,383	0.15%
2018/11/21	6	72.67	7	72.57	72.50	-1	3,388	-0.03%
2018/11/20	1	71.00	0	0.00	70.80	1	3,320	0.03%
2018/11/15	0	0.00	12	69.31	69.10	-12	3,337	-0.36%
2018/11/13	0	0.00	1	62.30	62.90	-1	3,226	-0.03%
2018/11/12	0	0.00	10	62.80	63.00	-10	3,272	-0.31%
2018/11/08	10	61.80	2.1	62.37	61.60	7.9	3,332	0.24%
2018/11/06	2	63.00	2	60.90	60.90	0	3,613	0.00%
2018/11/02	0	0.00	2	60.60	62.40	-2	3,754	-0.05%
2018/11/01	32	60.69	30	60.20	60.60	2	3,763	0.05%
2018/10/30	0	0.00	11	54.40	56.30	-11	3,847	-0.29%
2018/10/24	1	57.10	1	58.00	56.20	0	4,172	0.00%
2018/10/17	1	62.50	0	0.00	61.60	1	5,621	0.02%
2018/10/16	11	61.56	11	59.97	61.00	0	5,681	0.00%
2018/10/12	5	60.10	0	0.00	59.80	5	5,863	0.09%
2018/10/11	12	58.38	11	58.58	58.20	1	6,062	0.02%
2018/10/09	1	63.90	4.2	64.34	64.60	-3.2	6,294	-0.05%
2018/10/08	1	70.60	0	0.00	68.80	1	6,475	0.02%
2018/10/05	0	0.00	8	72.10	70.10	-8	6,659	-0.12%
2018/10/04	1	72.30	2	72.40	72.20	-1	6,840	-0.01%
2018/10/03	1	72.70	2	73.35	72.10	-1	7,145	-0.01%
2018/10/02	6	73.02	4	73.40	72.80	2	7,177	0.03%
2018/10/01	5	73.70	28	73.82	74.20	-23	7,255	-0.32%
2018/09/28	12	72.38	10	72.60	72.00	2	7,252	0.03%
2018/09/21	3	73.77	2	72.80	74.70	1	7,337	0.01%
2018/09/20	2	74.45	2	75.05	73.40	0	7,326	0.00%
2018/09/19	4	73.60	5	73.30	73.40	-1	7,303	-0.01%
2018/09/18	2	73.95	0	0.00	73.40	2	7,336	0.03%
2018/09/17	0	0.00	2	76.15	75.10	-2	7,368	-0.03%
2018/09/14	2	74.50	1	74.90	74.90	1	7,518	0.01%
2018/09/13	2	75.85	4	75.33	75.30	-2	7,530	-0.03%
2018/09/12	7	74.20	5.6	74.07	74.60	1.4	7,499	0.02%
2018/09/11	8	73.58	5	74.68	75.00	3	7,505	0.04%
2018/09/10	1	72.50	4	71.88	70.10	-3	7,444	-0.04%
2018/09/07	4	76.68	6	75.12	74.80	-2	7,371	-0.03%
2018/09/06	4	78.83	2	77.80	77.80	2	7,336	0.03%
2018/09/05	2	80.65	1	80.30	80.30	1	7,415	0.01%
2018/09/03	2	80.30	0	0.00	80.20	2	7,434	0.03%
2018/08/31	47	82.94	40	82.68	82.00	7	7,390	0.09%
2018/08/30	1	79.80	5	79.74	79.70	-4	7,254	-0.06%
2018/08/29	2	78.80	10	79.20	78.70	-8	7,236	-0.11%
2018/08/28	4	80.15	5	81.42	79.70	-1	7,222	-0.01%
2018/08/27	2	79.40	1	78.90	79.30	1	7,189	0.01%
2018/08/24	1	78.30	1	79.60	79.40	0	7,259	0.00%
2018/08/23	1	79.90	5	82.10	80.00	-4	7,250	-0.06%
2018/08/22	1	81.80	1	81.40	81.40	0	7,219	0.00%
2018/08/21	26	81.96	5	80.94	82.50	21	7,143	0.29%
2018/08/20	0	0.00	4	76.40	77.30	-4	7,002	-0.06%
2018/08/17	3	77.67	1	80.20	76.40	2	6,972	0.03%
2018/08/16	5	77.50	7	77.80	78.30	-2	6,917	-0.03%
2018/08/15	7	77.79	2	78.65	78.60	5	6,918	0.07%
2018/08/14	5	76.52	7	78.53	77.70	-2	6,881	-0.03%
2018/08/13	8	79.61	15	80.99	79.50	-7	6,751	-0.10%
2018/08/10	2	89.55	25	88.50	88.00	-23	6,639	-0.35%
2018/08/09	12	90.07	2	90.05	90.30	10	6,609	0.15%
2018/08/08	1	94.20	15	94.76	94.80	-14	6,691	-0.21%
2018/08/07	9	94.99	2	93.75	93.70	7	6,647	0.11%
2018/08/06	21	98.79	7	98.71	97.60	14	6,544	0.21%
2018/08/03	6	95.68	2	96.90	97.10	4	6,478	0.06%
2018/08/02	10	96.65	6	96.50	95.70	4	6,430	0.06%
2018/08/01	33	96.61	3	97.17	96.70	30	6,341	0.47%
2018/07/31	7	94.83	4	93.60	93.60	3	6,234	0.05%
2018/07/30	6	94.67	18	94.53	93.30	-12	6,161	-0.19%
2018/07/27	9	98.53	11.2	98.53	98.60	-2.2	6,046	-0.04%
2018/07/26	28	98.96	30	97.67	99.00	-2	5,854	-0.03%
2018/07/25	20	91.83	15	92.50	92.80	5	5,513	0.09%
2018/07/24	36	92.30	29	94.16	91.10	7	5,344	0.13%
2018/07/23	6	89.18	25	88.93	88.80	-19	4,909	-0.39%
2018/07/20	14	89.19	0	0.00	88.70	14	4,937	0.28%
2018/07/19	10	92.04	18	91.96	92.40	-8	4,921	-0.16%
2018/07/18	4	90.98	2	89.75	92.50	2	5,110	0.04%
2018/07/17	12	90.96	4	90.38	90.40	8	4,912	0.16%
2018/07/16	2	87.65	20.3	87.94	90.70	-18.3	4,614	-0.40%
2018/07/13	32	81.00	26	81.63	82.50	6	4,439	0.14%
2018/07/12	24	79.23	21	79.75	80.20	3	4,247	0.07%
2018/07/11	70	76.09	58	76.63	78.00	12	4,027	0.30%
2018/07/10	6	72.90	0	0.00	73.60	6	3,718	0.16%
2018/07/09	13	70.66	20	71.67	72.60	-7	3,689	-0.19%
2018/07/06	35	68.41	28	68.27	68.20	7	3,616	0.19%
2018/07/05	1	70.40	5	68.76	68.20	-4	3,645	-0.11%
2018/07/04	16	71.06	14	70.89	70.80	2	3,702	0.05%
2018/07/03	6	71.33	5	71.22	70.80	1	3,772	0.03%
2018/07/02	6	73.08	2	73.00	72.40	4	3,785	0.11%
2018/06/29	1	71.20	0	0.00	71.20	1	3,747	0.03%
2018/06/28	1	70.90	1	71.20	70.40	0	3,754	0.00%
2018/06/27	10	72.33	12	71.97	71.50	-2	3,751	-0.05%
2018/06/26	2	71.20	3	71.93	72.50	-1	3,753	-0.03%
2018/06/25	21	73.71	18	74.44	73.20	3	3,771	0.08%
2018/06/22	3	71.73	1	71.50	71.00	2	3,630	0.06%
2018/06/21	1	71.10	0	0.00	70.60	1	3,638	0.03%
2018/06/20	3	70.50	13	70.55	69.90	-10	3,664	-0.27%
2018/06/19	6	69.38	2.1	69.73	69.40	3.9	3,768	0.10%
2018/06/15	3	68.97	1	69.40	68.70	2	3,848	0.05%
2018/06/14	4	70.25	4	70.15	69.60	0	3,833	0.00%
2018/06/13	16	72.43	26	71.98	71.00	-10	3,805	-0.26%
2018/06/12	9	70.76	8	70.96	71.10	1	3,671	0.03%
2018/06/11	1	67.50	1	67.90	67.20	0	3,598	0.00%
2018/06/07	9	69.67	7	69.54	68.60	2	3,587	0.06%
2018/06/06	1	70.00	0	0.00	69.50	1	3,567	0.03%
2018/06/05	0	0.00	1	69.70	69.40	-1	3,558	-0.03%
2018/06/04	1	68.90	0	0.00	68.90	1	3,532	0.03%
2018/06/01	2	69.90	1	70.80	69.10	1	3,511	0.03%
2018/05/31	6	68.00	4	67.63	68.90	2	3,411	0.06%
2018/05/30	1	65.40	1	66.20	65.40	0	3,378	0.00%
2018/05/28	1	64.80	1	65.20	65.20	0	3,356	0.00%
2018/05/25	1	65.10	2	65.20	65.10	-1	3,338	-0.03%
2018/05/24	2	67.10	4	67.13	66.70	-2	3,312	-0.06%
2018/05/23	12	66.36	6	66.82	67.70	6	3,296	0.18%
2018/05/22	8	67.40	8.4	67.21	66.50	-0.4	3,246	-0.01%
2018/05/21	0	0.00	1	68.80	68.80	-1	3,198	-0.03%
2018/05/18	3	70.90	2	69.45	68.90	1	3,176	0.03%
2018/05/17	2	69.75	8	69.95	69.20	-6	3,123	-0.19%
2018/05/16	11	73.54	2	72.35	70.70	9	3,082	0.29%
2018/05/15	0	0.00	11	69.39	69.50	-11	2,856	-0.38%
2018/05/14	3	67.60	3	68.00	68.20	0	2,828	0.00%
2018/05/11	3	68.10	4	68.20	67.50	-1	2,813	-0.04%
2018/05/10	2	69.75	1	69.90	69.30	1	2,782	0.04%
2018/05/09	4	68.48	6	68.75	68.80	-2	2,744	-0.07%
2018/05/08	3	70.53	4	70.25	69.50	-1	2,710	-0.04%
2018/05/07	3	67.20	5	67.70	67.90	-2	2,639	-0.08%
2018/05/04	0	0.00	11	64.13	66.00	-11	2,606	-0.42%
2018/05/02	3	71.70	1	70.30	69.50	2	2,500	0.08%
2018/04/30	12	71.72	2	71.75	70.70	10	2,442	0.41%
2018/04/27	5	67.14	3	67.53	67.40	2	2,298	0.09%
2018/04/26	5	70.68	12	68.33	66.10	-7	2,227	-0.31%
2018/04/25	2	71.80	1.4	71.82	73.40	0.6	2,069	0.03%
2018/04/24	29	73.09	23	72.44	69.60	6	1,943	0.31%
2018/04/23	0	0.00	1	69.00	69.80	-1	1,611	-0.06%
2018/04/20	3	63.90	5	64.10	63.50	-2	1,550	-0.13%
2018/04/19	15	62.87	5	62.96	64.30	10	1,529	0.65%
2018/04/18	1	60.70	5	60.82	60.80	-4	1,432	-0.28%
2018/04/17	4	60.40	23	59.66	59.80	-19	1,410	-1.35%
2018/04/16	1	60.50	2	61.40	61.40	-1	1,391	-0.07%
2018/04/13	1	61.40	2	61.95	60.90	-1	1,374	-0.07%
2018/04/12	3	62.27	1	62.30	62.00	2	1,353	0.15%
2018/04/11	6	62.05	6.1	62.80	63.10	-0.1	1,324	-0.01%
2018/04/10	26	64.63	3	65.27	63.60	23	1,269	1.81%
2018/04/09	11	64.06	10	63.80	63.80	1	1,173	0.09%
2018/04/03	0	0.00	0.1	62.50	62.70	-0.1	1,085	-0.01%
2018/04/02	0	0.00	4	61.33	61.20	-4	1,026	-0.39%
2018/03/31	4	61.50	1	61.60	61.50	3	1,001	0.30%
2018/03/30	1	60.50	1	61.30	60.20	0	971	0.00%
2018/03/29	1	61.50	0	0.00	61.20	1	942	0.11%
2018/03/28	3	62.03	5	62.74	61.50	-2	882	-0.23%
2018/03/27	1	60.10	1	61.20	60.70	0	795	0.00%
2018/03/26	3	59.90	2	60.40	60.00	1	747	0.13%
2018/03/23	1	57.80	3	58.17	57.70	-2	677	-0.30%
2018/03/22	28	59.22	30	59.86	58.70	-2	618	-0.32%
2018/03/21	29	56.52	27.1	56.82	56.90	1.9	445	0.42%
2018/03/20	1	51.50	1	51.90	51.80	0	336	0.00%
2018/03/19	0	0.00	4	51.60	51.00	-4	330	-1.21%
2018/03/15	2	50.50	1	50.40	50.50	1	318	0.31%
2018/03/14	2	50.08	3	50.53	50.90	-1	313	-0.32%
2018/03/13	1	49.80	0	0.00	49.95	1	308	0.32%
2018/03/12	1	49.60	1	49.95	49.70	0	302	0.00%
2018/03/09	0.9	49.10	0	0.00	49.45	0.9	298	0.29%
2018/03/08	1	48.70	1	48.70	48.55	0	295	0.00%
2018/03/07	1	49.00	1	49.65	49.00	0	290	0.00%
2018/03/02	0	0.00	38	46.43	46.10	-38	274	-13.82%
2018/03/01	39	46.02	1	45.55	46.45	38	274	13.84%
2018/02/26	0	0.00	1	46.30	45.25	-1	276	-0.36%
2018/02/23	1	45.80	0	0.00	45.80	1	276	0.36%
2018/02/22	1	44.80	1	45.45	45.00	0	276	0.00%
2018/02/21	1	43.95	1	44.40	45.00	0	283	0.00%
2018/01/31	1	48.90	0	0.00	48.75	1	332	0.30%
2018/01/26	3	49.85	2	49.95	50.10	1	357	0.28%
2018/01/24	0	0.00	1	50.10	50.30	-1	356	-0.28%
2018/01/23	2	50.30	1	50.70	50.00	1	355	0.28%
2018/01/22	3	50.60	4	50.40	50.10	-1	356	-0.28%
2018/01/18	1	52.50	0	0.00	50.40	1	349	0.29%
2018/01/17	3	50.10	0	0.00	50.00	3	335	0.89%
2018/01/16	5	50.82	1	51.20	50.90	4	337	1.18%
2018/01/15	2	50.30	1	51.50	50.50	1	330	0.30%
2018/01/12	2	49.25	4	49.30	49.45	-2	315	-0.63%
2018/01/11	1	49.50	0	0.00	49.60	1	317	0.31%
2018/01/09	0	0.00	1	49.75	49.80	-1	322	-0.31%
2018/01/08	2	49.50	4	49.69	49.80	-2	325	-0.61%
2018/01/04	2	48.90	0	0.00	49.20	2	341	0.59%
2018/01/02	0	0.00	1	48.85	49.00	-1	341	-0.29%