晟德 (4123)-永豐金-市政券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
2,796張
產業
上櫃生技醫療類股▲0.51%
417人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6	50.65	25.1	50.56	50.50	-19.1	2,084	-0.92%
2024/11/20	2.2	50.10	35	49.68	50.20	-32.9	2,057	-1.60%
2024/11/19	0.1	48.85	0	0.00	49.05	0.1	2,029	0.00%
2024/11/18	28	48.39	0	0.00	48.50	28	2,051	1.37%
2024/11/15	3	48.70	0	0.00	49.55	3	2,051	0.15%
2024/11/14	17	48.61	0	0.00	48.30	17	2,065	0.82%
2024/11/13	0.1	49.08	1	49.15	49.00	-0.9	2,057	-0.04%
2024/11/12	0	48.75	0	0.00	49.15	0	2,077	0.00%
2024/11/11	2	51.05	5.1	50.61	50.20	-3.1	2,048	-0.15%
2024/11/08	4.1	48.86	4	49.59	49.05	0.1	1,977	0.01%
2024/11/07	0	0.00	1	48.80	49.00	-1	1,985	-0.05%
2024/11/06	0.5	48.44	0	0.00	48.20	0.5	1,997	0.02%
2024/11/05	0.1	49.01	0	0.00	49.30	0.1	2,023	0.01%
2024/11/04	5	49.40	4	49.25	49.45	1	2,126	0.05%
2024/11/01	10	49.80	0	0.00	49.75	10	2,270	0.44%
2024/10/30	11.5	50.41	8.1	50.66	49.55	3.4	2,304	0.15%
2024/10/29	4	49.25	1	48.90	50.20	3	2,304	0.13%
2024/10/28	17.5	50.52	1	49.85	49.45	16.5	2,287	0.72%
2024/10/25	13	51.02	12.1	50.95	50.10	0.9	2,293	0.04%
2024/10/24	5	50.71	63.4	50.38	51.00	-58.4	2,271	-2.57%
2024/10/23	0	0.00	6	49.23	49.20	-6	2,237	-0.27%
2024/10/22	2	48.93	3	49.27	49.00	-1	2,269	-0.04%
2024/10/21	7	49.41	25.1	49.08	49.20	-18.1	2,396	-0.76%
2024/10/18	0	0.00	3	48.00	47.30	-3	2,478	-0.12%
2024/10/17	1	47.85	0	0.00	47.70	1	2,553	0.04%
2024/10/16	0	0.00	40	47.33	47.20	-40	2,624	-1.52%
2024/10/15	0	0.00	1	47.15	47.00	-1	2,665	-0.04%
2024/10/11	12.1	45.98	0	0.00	45.70	12.1	2,823	0.43%
2024/10/09	7.2	46.45	2	46.90	46.15	5.2	2,913	0.18%
2024/10/08	1	47.20	0	0.00	47.45	1	2,978	0.03%
2024/10/04	1	48.50	1	47.45	47.30	0	3,310	0.00%
2024/10/01	13	47.93	6	47.93	47.95	7	3,373	0.21%
2024/09/30	2.1	48.88	21	48.67	48.05	-18.9	3,510	-0.54%
2024/09/27	11	47.55	46.3	48.14	49.00	-35.3	3,606	-0.98%
2024/09/26	32	46.76	34.2	47.06	46.70	-2.2	3,888	-0.06%
2024/09/25	0.2	45.20	1.1	45.10	45.00	-1	3,989	-0.02%
2024/09/24	3	44.50	0	0.00	44.40	3	4,112	0.07%
2024/09/20	1	44.85	0	0.00	44.50	1	4,420	0.02%
2024/09/19	2	44.55	7	44.64	45.20	-5	4,510	-0.11%
2024/09/16	6	45.73	0	0.00	45.15	6	4,746	0.13%
2024/09/12	1	43.30	0	0.00	43.45	1	5,104	0.02%
2024/09/11	2	43.13	0	0.00	43.20	2	5,271	0.04%
2024/09/10	10.2	42.95	2	43.50	42.85	8.2	5,492	0.15%
2024/09/09	1	43.20	0.1	43.00	43.60	0.9	5,555	0.02%
2024/09/06	0.1	43.60	0	0.00	43.45	0.1	5,572	0.00%
2024/09/05	2	44.25	0	0.00	43.85	2	5,606	0.04%
2024/09/04	5	43.96	2	43.90	43.90	3	5,678	0.05%
2024/08/29	0	45.60	0.1	45.50	45.55	-0.1	6,353	0.00%
2024/08/28	1	45.95	0	0.00	46.00	1	6,416	0.02%
2024/08/27	0	0.00	0.1	46.25	46.25	-0.1	6,494	0.00%
2024/08/26	1	46.60	0	0.00	46.40	1	6,494	0.02%
2024/08/23	1	46.70	0	0.00	46.90	1	6,499	0.02%
2024/08/22	0.1	46.98	0	0.00	47.10	0.1	6,506	0.00%
2024/08/21	3.6	47.08	0	0.00	46.70	3.6	6,503	0.06%
2024/08/20	2	47.90	12	47.75	47.80	-10	6,473	-0.15%
2024/08/19	2	46.98	0	0.00	47.20	2	6,470	0.03%
2024/08/16	4	46.79	0.1	46.30	46.60	3.9	6,461	0.06%
2024/08/15	52	46.34	10	46.30	46.25	42	6,445	0.65%
2024/08/14	40	45.98	10.1	46.39	45.90	29.9	6,449	0.46%
2024/08/13	1	45.60	1	45.65	45.90	0	6,444	0.00%
2024/08/12	16	45.16	11	45.30	45.55	5	6,453	0.08%
2024/08/09	1	45.95	0.1	45.20	45.20	0.9	6,470	0.01%
2024/08/08	12	44.70	22.2	45.01	44.75	-10.2	6,492	-0.16%
2024/08/07	2	45.70	0	0.00	45.75	2	6,524	0.03%
2024/08/06	72.1	42.65	25.1	42.63	43.60	47	6,495	0.72%
2024/08/05	23.2	44.75	2	42.90	42.80	21.2	6,406	0.33%
2024/08/02	2.1	48.78	2	48.15	47.55	0	6,280	0.00%
2024/08/01	0.1	50.10	11.6	50.32	50.30	-11.5	6,234	-0.18%
2024/07/31	12	50.29	1	50.30	50.00	11	6,191	0.18%
2024/07/30	3	50.05	29.1	49.89	50.20	-26	6,162	-0.42%
2024/07/29	1.1	50.30	14	52.23	50.30	-13	6,096	-0.21%
2024/07/26	4.1	51.89	36.2	52.08	51.60	-32.1	6,017	-0.53%
2024/07/23	0.2	53.00	5	52.82	52.80	-4.8	5,965	-0.08%
2024/07/22	7.6	52.03	44	52.29	52.00	-36.4	5,932	-0.61%
2024/07/19	13.5	54.96	47	55.24	53.50	-33.5	5,783	-0.58%
2024/07/18	3.7	56.17	12.1	55.93	56.60	-8.4	5,650	-0.15%
2024/07/17	5.5	56.89	14	56.44	56.40	-8.5	5,580	-0.15%
2024/07/16	29.5	56.38	4	57.10	56.10	25.5	5,503	0.46%
2024/07/15	17.6	57.14	49.2	57.15	57.10	-31.6	5,475	-0.58%
2024/07/12	21	55.64	39	56.09	55.70	-18	5,370	-0.34%
2024/07/11	10.1	55.69	7	55.90	55.50	3.1	5,298	0.06%
2024/07/10	10	56.48	41.2	57.15	56.50	-31.2	5,216	-0.60%
2024/07/09	13.6	57.86	6.1	57.75	57.10	7.5	5,139	0.15%
2024/07/08	13.6	58.16	6.3	58.40	58.30	7.3	4,903	0.15%
2024/07/05	3.6	58.23	3.1	58.05	57.60	0.5	4,802	0.01%
2024/07/04	15.5	57.68	21	57.69	58.10	-5.5	4,728	-0.12%
2024/07/03	16	57.74	13.6	57.93	57.90	2.4	4,582	0.05%
2024/07/02	45	57.79	19.1	57.69	58.00	25.9	4,428	0.58%
2024/07/01	13	55.13	24.4	55.75	55.80	-11.4	4,059	-0.28%
2024/06/28	32	54.63	79	54.33	54.40	-47	3,890	-1.21%
2024/06/27	9.3	53.64	83	53.98	52.90	-73.7	3,756	-1.96%
2024/06/26	18.7	54.77	39	55.11	54.10	-20.3	3,630	-0.56%
2024/06/25	58	54.76	16	54.69	55.00	42	3,442	1.22%
2024/06/24	17.6	55.07	60	55.29	54.40	-42.4	3,347	-1.27%
2024/06/21	26.2	55.05	8.1	54.87	55.00	18.1	3,227	0.56%
2024/06/20	18.6	54.63	46.1	54.81	54.70	-27.5	3,100	-0.89%
2024/06/19	19.2	52.10	12.1	52.52	52.20	7.1	2,846	0.25%
2024/06/18	35.9	52.42	15.5	52.91	52.60	20.4	2,723	0.75%
2024/06/17	53.1	51.27	32.4	51.66	52.40	20.7	2,569	0.81%
2024/06/14	20	49.10	13	49.05	49.40	7	2,355	0.30%
2024/06/13	1	47.10	0	0.00	47.10	1	2,302	0.04%
2024/06/12	4.9	47.87	15.1	47.78	47.45	-10.2	2,309	-0.44%
2024/06/11	13	48.99	13	48.95	48.15	0	2,278	0.00%
2024/06/07	28.7	47.67	43.3	48.52	48.40	-14.6	2,273	-0.64%
2024/06/06	34	50.99	79.4	50.49	50.50	-45.4	2,080	-2.18%
2024/06/05	87.1	51.10	53.5	49.95	50.80	33.5	1,907	1.76%
2024/06/04	3	47.32	1	47.35	47.25	2	1,630	0.12%
2024/06/03	4	47.74	8	47.74	47.35	-4	1,594	-0.25%
2024/05/31	6	46.70	19	47.08	47.15	-13	1,528	-0.85%
2024/05/29	0.2	44.95	11	45.68	45.15	-10.8	1,455	-0.74%
2024/05/28	0	0.00	2	45.50	45.20	-2	1,458	-0.14%
2024/05/27	1	44.80	1	45.30	44.60	0	1,507	0.00%
2024/05/20	10	45.94	5	45.88	46.00	5	1,516	0.33%
2024/05/17	0	0.00	12.5	45.70	46.00	-12.5	1,511	-0.82%
2024/05/16	0	0.00	1.1	45.38	44.90	-1.1	1,513	-0.07%
2024/05/15	0.4	45.54	4	44.80	44.75	-3.7	1,503	-0.24%
2024/05/14	0.5	45.25	9	45.43	45.40	-8.5	1,494	-0.57%
2024/05/13	5	46.18	11.7	46.22	46.10	-6.7	1,461	-0.46%
2024/05/10	3	45.67	4	44.84	45.05	-1	1,418	-0.07%
2024/05/09	2.5	44.98	8.4	45.07	45.30	-5.9	1,405	-0.42%
2024/05/08	0	0.00	2	44.30	44.65	-2	1,382	-0.14%
2024/05/07	5.3	44.11	6.1	43.80	43.95	-0.7	1,368	-0.05%
2024/05/06	0	0.00	0.5	43.50	43.55	-0.5	1,372	-0.04%
2024/05/03	0	0.00	2	43.85	43.55	-2	1,409	-0.14%
2024/05/02	1	43.50	1	43.45	43.65	0	1,469	0.00%
2024/04/29	10	43.31	4	43.49	43.60	6	1,581	0.38%
2024/04/25	0	43.30	0	0.00	43.35	0	1,585	0.00%
2024/04/24	4	43.89	2	43.85	43.85	2	1,599	0.13%
2024/04/23	0	0.00	2	43.98	43.40	-2	1,628	-0.12%
2024/04/22	1	42.45	0	0.00	42.50	1	1,682	0.06%
2024/04/19	5.1	42.29	1	42.15	42.00	4.1	1,681	0.24%
2024/04/18	1.1	43.00	10.7	42.90	43.05	-9.6	1,680	-0.57%
2024/04/17	0	0.00	7	43.00	42.95	-7	1,683	-0.42%
2024/04/16	1	42.45	24	42.75	42.50	-23	1,679	-1.37%
2024/04/15	1	43.85	0.8	43.55	43.20	0.2	1,671	0.01%
2024/04/12	20.5	44.22	5.1	44.15	43.80	15.5	1,663	0.93%
2024/04/11	5	44.46	7.2	44.58	44.25	-2.2	1,656	-0.13%
2024/04/10	0	0.00	6	44.93	44.75	-6	1,650	-0.36%
2024/04/09	7	44.51	7.4	44.34	44.30	-0.4	1,641	-0.03%
2024/04/08	4	44.21	19	44.09	44.35	-15	1,619	-0.93%
2024/04/03	2	43.05	1	43.00	43.10	1	1,609	0.06%
2024/04/02	2	43.55	0	0.00	43.50	2	1,615	0.12%
2024/04/01	4	43.48	0	0.00	43.50	4	1,632	0.25%
2024/03/29	4	43.20	1	43.20	43.25	3	1,641	0.18%
2024/03/28	0	0.00	10	43.65	43.50	-10	1,647	-0.61%
2024/03/27	1	43.50	0	0.00	43.45	1	1,648	0.06%
2024/03/26	14	43.25	0	0.00	43.15	14	1,658	0.84%
2024/03/21	2	43.03	1.4	43.23	43.30	0.6	1,654	0.04%
2024/03/20	3	42.68	1	42.90	42.50	2	1,656	0.12%
2024/03/19	2.9	42.76	0	0.00	42.70	2.9	1,644	0.18%
2024/03/18	0.2	42.50	0	0.00	42.65	0.2	1,641	0.01%
2024/03/15	10	43.23	20	43.30	42.85	-10	1,628	-0.62%
2024/03/14	0	0.00	2.1	43.45	43.75	-2.1	1,593	-0.13%
2024/03/13	30.2	43.56	2	42.78	43.35	28.1	1,580	1.78%
2024/03/12	3	45.00	0	0.00	44.80	3	1,519	0.20%
2024/03/11	10.1	45.06	0.1	45.05	45.15	10	1,509	0.66%
2024/03/08	6	45.46	5	45.16	45.15	1	1,515	0.07%
2024/03/07	0	0.00	2	46.10	46.40	-2	1,496	-0.13%
2024/03/06	1.1	46.51	3.5	46.76	46.40	-2.4	1,496	-0.16%
2024/03/05	27	46.96	10.3	47.03	46.80	16.7	1,495	1.12%
2024/03/04	36.1	47.20	3	47.10	47.00	33.1	1,491	2.22%
2024/03/01	2	47.33	1	47.55	47.35	1	1,489	0.07%
2024/02/29	8	47.64	5.1	47.94	47.55	2.9	1,500	0.20%
2024/02/27	24.1	46.54	9	46.24	46.30	15.1	1,446	1.04%
2024/02/26	0.2	45.65	6	46.22	46.50	-5.8	1,435	-0.41%
2024/02/23	1	45.85	2.4	45.80	45.65	-1.4	1,418	-0.10%
2024/02/22	1.1	45.89	4	46.00	45.75	-3	1,409	-0.21%
2024/02/21	15	46.33	2	46.30	46.15	13	1,399	0.93%
2024/02/20	4	47.03	0	0.00	46.70	4	1,390	0.29%
2024/02/19	7	47.26	6.4	47.21	47.30	0.6	1,391	0.04%
2024/02/16	12	46.42	12	46.38	46.40	0	1,381	0.00%
2024/02/15	5	46.31	8	46.21	46.55	-3	1,390	-0.22%
2024/02/05	9	45.41	6	45.28	45.45	3	1,458	0.21%
2024/02/02	4	45.63	2	45.45	45.45	2	1,474	0.14%
2024/02/01	5	46.29	16.1	46.11	46.10	-11.1	1,469	-0.75%
2024/01/31	6	45.77	3	45.93	45.65	3	1,479	0.20%
2024/01/30	4	46.04	15	45.90	45.60	-11	1,490	-0.74%
2024/01/29	6	46.46	0	0.00	46.35	6	1,497	0.40%
2024/01/26	18.4	46.82	21	46.85	46.20	-2.6	1,496	-0.17%
2024/01/25	13.2	47.75	18.1	47.83	47.60	-4.9	1,468	-0.33%
2024/01/24	25	48.40	23	48.20	48.35	2	1,421	0.14%
2024/01/23	14	47.25	19.2	47.34	47.55	-5.2	1,389	-0.37%
2024/01/22	18	46.40	4	46.36	46.25	14	1,370	1.02%
2024/01/19	3	45.97	1.1	45.48	45.70	1.9	1,393	0.13%
2024/01/18	0	0.00	5.4	45.41	45.70	-5.4	1,390	-0.39%
2024/01/17	4.1	46.14	5	45.25	45.20	-0.9	1,391	-0.06%
2024/01/16	10.1	46.05	10	45.90	46.65	0.1	1,365	0.01%
2024/01/15	1	44.85	1	45.00	45.10	0	1,302	0.00%
2024/01/12	1	44.50	1	45.00	44.90	0	1,293	0.00%
2024/01/11	10	43.74	0	0.00	44.25	10	1,282	0.78%
2024/01/10	0	0.00	1	43.65	43.25	-1	1,309	-0.08%
2024/01/09	0.1	43.93	0	0.00	43.55	0.1	1,316	0.01%
2024/01/02	0	0.00	1.1	44.45	44.35	-1.1	1,331	-0.08%
2023/12/29	0	0.00	0.5	44.60	44.30	-0.5	1,337	-0.04%
2023/12/28	1	44.40	0	0.00	44.40	1	1,330	0.08%
2023/12/27	1	44.90	0	0.00	44.60	1	1,318	0.08%
2023/12/25	0.2	44.09	0	0.00	43.95	0.2	1,302	0.02%
2023/12/22	2.9	44.36	0	0.00	44.30	2.9	1,292	0.22%
2023/12/21	1	44.50	1	44.70	44.45	0	1,294	0.00%
2023/12/20	0	0.00	0.2	44.99	44.95	-0.2	1,284	-0.02%
2023/12/19	1.2	44.68	0	0.00	44.80	1.2	1,282	0.10%
2023/12/18	1	45.20	0	0.00	44.90	1	1,284	0.08%
2023/12/14	0	45.75	0	0.00	45.80	0	1,290	0.00%
2023/12/13	0	45.90	0	0.00	45.70	0	1,290	0.00%
2023/12/11	0	46.30	0	0.00	46.20	0	1,292	0.00%
2023/12/08	0	46.40	0	0.00	46.50	0	1,299	0.00%
2023/12/07	1	46.87	1	46.95	46.45	0	1,303	0.00%
2023/12/06	2	46.48	8	46.46	46.50	-6	1,306	-0.46%
2023/12/05	1.8	46.29	2.1	46.15	46.00	-0.2	1,334	-0.02%
2023/12/04	0	0.00	5	46.50	46.60	-5	1,366	-0.37%
2023/12/01	0	46.25	0	0.00	46.05	0	1,370	0.00%
2023/11/30	1.3	45.79	0	45.95	45.55	1.3	1,364	0.09%
2023/11/29	0	0.00	0.2	45.56	45.90	-0.2	1,359	-0.01%
2023/11/28	0	44.95	0	0.00	45.40	0	1,358	0.00%
2023/11/27	2	45.83	2	45.63	45.30	0	1,369	0.00%
2023/11/24	2	44.40	5	44.52	44.70	-3	1,355	-0.22%
2023/11/23	0	0.00	0.4	44.27	44.15	-0.4	1,357	-0.03%
2023/11/22	0.1	44.20	0	0.00	44.10	0.1	1,372	0.00%
2023/11/21	1	44.15	0	0.00	44.30	1	1,395	0.07%
2023/11/20	0	0.00	3	44.05	44.00	-3	1,422	-0.21%
2023/11/17	0	43.84	0	0.00	43.65	0	1,436	0.00%
2023/11/16	0.2	43.14	12.1	43.40	43.55	-11.9	1,452	-0.82%
2023/11/15	3	42.35	2	42.60	42.50	1	1,446	0.07%
2023/11/14	10	42.25	2	42.30	42.30	8	1,456	0.55%
2023/11/13	24.2	42.31	19	42.20	42.35	5.2	1,475	0.35%
2023/11/10	1.1	45.36	0	0.00	45.25	1.1	1,433	0.08%
2023/11/09	2	45.63	1	45.55	45.50	1	1,466	0.07%
2023/11/08	5	46.11	2	45.95	46.00	3	1,665	0.18%
2023/11/07	0.9	45.69	0	45.61	45.75	0.9	1,687	0.05%
2023/11/06	0	0.00	3	44.97	45.25	-3	1,751	-0.17%
2023/11/03	1.4	45.36	0	0.00	45.25	1.4	1,755	0.08%
2023/11/02	0	0.00	2	45.52	45.55	-2	1,799	-0.11%
2023/11/01	8	45.19	1	45.25	45.05	7	1,819	0.38%
2023/10/31	3.1	45.75	1	45.90	45.65	2.1	1,865	0.11%
2023/10/30	6	46.87	13.3	46.63	46.50	-7.3	1,900	-0.38%
2023/10/27	1.1	46.84	1	46.90	46.90	0.1	1,899	0.01%
2023/10/26	1	45.75	0	0.00	45.65	1	1,929	0.05%
2023/10/25	1	46.40	0	0.00	46.10	1	2,052	0.05%
2023/10/19	2	45.33	0	0.00	45.20	2	2,659	0.08%
2023/10/18	1	45.00	0	0.00	44.40	1	2,981	0.03%
2023/10/16	1	45.15	7.7	45.31	45.30	-6.7	4,726	-0.14%
2023/10/13	1	45.55	0	0.00	45.50	1	4,890	0.02%
2023/10/04	1	45.25	0	0.00	45.05	1	5,341	0.02%
2023/10/03	1	45.75	0	0.00	45.60	1	5,405	0.02%
2023/09/27	0	0.00	1	45.05	45.40	-1	5,829	-0.02%
2023/09/26	0	45.55	0	0.00	45.20	0	5,859	0.00%
2023/09/22	0	45.55	0	0.00	45.35	0	5,982	0.00%
2023/09/08	3	46.22	0	0.00	46.25	3	6,346	0.05%
2023/09/07	2	51.35	0	0.00	51.50	2	6,345	0.03%
2023/08/30	1	51.20	0	0.00	50.90	1	7,098	0.01%
2023/08/28	1	49.75	0	0.00	49.70	1	7,113	0.01%
2023/08/22	1	50.40	0	0.00	50.40	1	7,076	0.01%
2023/08/18	0	0.00	4	50.50	50.30	-4	7,083	-0.06%
2023/08/17	1	51.30	1	51.00	51.00	0	7,098	0.00%
2023/08/16	3	50.93	1	51.20	50.70	2	7,078	0.03%
2023/08/15	6	51.78	1.1	51.90	51.80	5	7,067	0.07%
2023/08/14	18.1	52.11	6.6	52.18	52.00	11.4	7,037	0.16%
2023/08/10	0.1	57.63	0	0.00	57.50	0.1	6,945	0.00%
2023/08/09	1	59.30	0	0.00	59.30	1	7,020	0.01%
2023/08/08	0	0.00	1	60.00	60.00	-1	7,103	-0.01%
2023/08/07	0	0.00	2	59.15	59.20	-2	7,133	-0.03%
2023/08/02	1.1	59.10	3	59.90	59.10	-1.9	7,135	-0.03%
2023/08/01	1.1	60.29	0	0.00	59.80	1.1	7,140	0.01%
2023/07/31	5	59.94	2	59.85	59.50	3	7,232	0.04%
2023/07/28	9	61.41	1	60.30	60.30	8	7,232	0.11%
2023/07/27	11	61.99	2.1	62.11	61.80	9	7,137	0.13%
2023/07/26	3	62.80	2	62.10	61.80	1	7,080	0.01%
2023/07/25	5	61.90	0	0.00	63.40	5	6,969	0.07%
2023/07/24	8	62.78	2	61.90	61.80	6	6,873	0.09%
2023/07/21	9	63.36	5	63.04	62.40	4	6,799	0.06%
2023/07/20	48	65.08	73.6	66.11	63.30	-25.6	6,578	-0.39%
2023/07/19	26.4	64.11	16.5	64.49	65.20	9.9	5,805	0.17%
2023/07/18	3	58.40	3	59.33	59.30	0	5,037	0.00%
2023/07/17	7.1	59.23	4.3	59.38	59.20	2.8	5,101	0.05%
2023/07/14	2	56.05	16	56.39	56.10	-14	4,918	-0.28%
2023/07/13	15	54.90	0	0.00	55.00	15	4,875	0.31%
2023/07/12	5	55.18	6	55.20	55.10	-1	4,858	-0.02%
2023/07/11	1	55.90	0	0.00	55.40	1	4,860	0.02%
2023/07/10	1	55.50	15	55.40	55.80	-14	4,878	-0.29%
2023/07/07	7	56.69	3	56.70	56.50	4	4,817	0.08%
2023/07/06	15.1	57.17	3.7	57.36	57.10	11.3	4,714	0.24%
2023/07/05	0	0.00	0.5	56.60	56.60	-0.5	4,533	-0.01%
2023/07/04	1	54.90	19	54.89	54.70	-18	4,396	-0.41%
2023/07/03	2	55.60	0	0.00	55.00	2	4,378	0.05%
2023/06/30	0	0.00	1	55.50	55.40	-1	4,329	-0.02%
2023/06/29	2	55.00	3	54.87	55.10	-1	4,285	-0.02%
2023/06/28	10	53.92	1	54.50	54.50	9	4,205	0.21%
2023/06/27	14	54.32	0	0.00	54.70	14	4,142	0.34%
2023/06/21	1	52.80	1	52.90	53.00	0	4,030	0.00%
2023/06/20	1	53.00	0	0.00	52.80	1	4,020	0.02%
2023/06/19	2	53.05	0	0.00	52.80	2	4,013	0.05%
2023/06/15	1.2	52.65	0	52.50	52.60	1.2	3,976	0.03%
2023/06/14	2.1	53.31	2	53.45	53.10	0.1	3,951	0.00%
2023/06/13	0	0.00	0	54.00	54.10	0	3,929	0.00%
2023/06/12	1	55.00	0	0.00	54.00	1	3,891	0.03%
2023/06/09	1	54.70	1	55.20	55.50	0	3,805	0.00%
2023/06/08	0.2	54.80	1	55.70	55.50	-0.8	3,726	-0.02%
2023/06/07	8.3	54.18	2	54.15	54.90	6.3	3,511	0.18%
2023/06/06	1	52.80	8	52.86	52.70	-7	3,277	-0.21%
2023/06/05	0	0.00	1	52.30	51.90	-1	3,130	-0.03%
2023/06/01	0	50.50	2	51.00	50.80	-2	3,064	-0.07%
2023/05/29	1	50.30	0	0.00	50.30	1	3,013	0.03%
2023/05/25	0	51.00	0.1	50.90	50.60	0	2,996	0.00%
2023/05/23	1.1	51.19	0	0.00	51.20	1.1	2,968	0.04%
2023/05/22	0	0.00	7	50.50	50.40	-7	2,941	-0.24%
2023/05/18	0.1	50.10	0	0.00	50.10	0.1	2,895	0.00%
2023/05/17	5	50.70	0	0.00	50.30	5	2,870	0.17%
2023/05/16	19	50.37	8	50.78	50.50	11	2,835	0.39%
2023/05/15	4.1	48.78	1	49.05	49.05	3.1	2,725	0.11%
2023/05/12	1	51.70	11	51.70	52.00	-10	2,581	-0.39%
2023/05/11	2.3	49.17	0	0.00	49.05	2.3	2,480	0.09%
2023/05/09	0.1	51.20	1	51.00	51.00	-0.9	2,378	-0.04%
2023/05/08	1.1	51.90	2	52.70	51.60	-0.9	2,322	-0.04%
2023/05/05	5	52.64	3	53.50	52.40	2	2,277	0.09%
2023/04/28	6	50.88	0	0.00	50.80	6	2,008	0.30%
2023/04/27	9	51.04	3	51.27	51.30	6	1,943	0.31%
2023/04/26	6	50.33	9	51.44	52.10	-3	1,860	-0.16%
2023/04/25	6	51.80	11	51.20	51.20	-5	1,751	-0.29%
2023/04/24	6	50.85	10	51.86	52.00	-4	1,649	-0.24%
2023/04/21	0	0.00	17	49.47	49.05	-17	1,492	-1.14%
2023/04/20	3.1	52.08	2	50.10	50.10	1.1	1,408	0.07%
2023/04/19	0	0.00	29	50.24	50.40	-29	1,181	-2.46%
2023/04/13	0	0.00	2	48.30	48.30	-2	993	-0.20%
2023/04/07	0	0.00	1	47.15	47.35	-1	1,014	-0.10%
2023/04/06	1	46.35	0	0.00	46.55	1	1,157	0.09%
2023/03/21	1	45.25	0	0.00	45.00	1	1,237	0.08%
2023/03/15	5	46.10	0	0.00	45.85	5	1,337	0.37%
2023/03/14	1	46.00	0	0.00	46.05	1	1,350	0.07%
2023/03/13	1	46.30	0	0.00	46.50	1	1,354	0.07%
2023/03/10	0	0.00	2	47.40	46.95	-2	1,354	-0.15%
2023/03/08	1	47.60	0	0.00	47.50	1	1,372	0.07%
2023/03/07	6	48.03	1	48.25	47.70	5	1,358	0.37%
2023/02/24	1	47.35	0	0.00	47.30	1	1,361	0.07%
2023/02/22	1	47.30	0	0.00	47.15	1	1,364	0.07%
2023/02/20	1	47.40	0	0.00	47.25	1	1,363	0.07%
2023/02/17	0	0.00	0.1	47.85	47.60	-0.1	1,352	-0.01%
2023/02/16	2	47.80	0	0.00	47.65	2	1,372	0.15%
2023/02/10	0.1	48.60	0.1	48.60	47.90	0	1,407	0.00%
2023/02/09	0	0.00	1	48.20	47.90	-1	1,395	-0.07%
2023/02/08	1	48.40	0	0.00	48.55	1	1,387	0.07%
2023/02/03	0	0.00	1	48.45	48.40	-1	1,363	-0.07%
2023/02/01	2	47.05	0	0.00	47.20	2	1,333	0.15%
2023/01/30	3	46.05	0.7	46.15	46.05	2.3	1,329	0.18%
2023/01/13	2	45.50	0	0.00	45.55	2	1,332	0.15%
2023/01/09	0	0.00	3	46.30	46.30	-3	1,342	-0.22%
2023/01/04	1	46.85	0	0.00	46.90	1	1,349	0.07%
2022/12/30	0	0.00	10	47.23	47.30	-10	1,349	-0.74%
2022/12/29	0	0.00	2.2	47.42	47.35	-2.2	1,346	-0.16%
2022/12/28	1	48.35	1.8	48.04	47.65	-0.8	1,345	-0.06%
2022/12/27	0.1	48.25	0.2	48.12	48.80	-0.1	1,332	-0.01%
2022/12/26	10	50.05	0	49.45	49.80	10	1,264	0.79%
2022/12/23	3	46.83	0	0.00	46.35	3	1,118	0.27%
2022/12/21	1	46.30	0	0.00	45.45	1	1,129	0.09%
2022/12/19	0.1	48.92	0	48.50	48.40	0.1	1,135	0.01%
2022/12/14	3	47.85	0	0.00	47.75	3	1,117	0.27%
2022/12/13	0	0.00	3	48.10	48.30	-3	1,100	-0.27%
2022/12/08	4	47.00	0	0.00	47.20	4	1,046	0.38%
2022/12/07	1	47.55	1	47.70	47.35	0	1,031	0.00%
2022/12/06	1	45.75	1	46.55	45.00	0	958	0.00%
2022/11/17	3	43.25	0	0.00	43.30	3	1,201	0.25%
2022/11/14	1	42.45	0	0.00	43.35	1	1,217	0.08%
2022/11/11	10	43.83	7	43.58	43.50	3	1,197	0.25%
2022/11/04	0	44.30	0	44.30	43.85	0	1,188	0.00%
2022/10/28	0	43.45	0	0.00	43.20	0	1,203	0.00%
2022/10/26	0	43.15	0	43.15	43.05	0	1,213	0.00%
2022/10/25	7	43.40	0	0.00	43.35	7	1,208	0.58%
2022/10/17	5	44.80	5	45.50	45.70	0	1,270	0.00%
2022/10/14	1	45.75	0	0.00	45.75	1	1,269	0.08%
2022/10/11	0	0.00	0.1	46.15	46.45	-0.1	1,258	0.00%
2022/09/28	2	45.30	0	0.00	45.35	2	1,237	0.16%
2022/09/26	5	47.05	0	0.00	46.40	5	1,230	0.41%
2022/09/22	5	48.50	0	0.00	49.40	5	1,249	0.40%
2022/09/16	1	51.40	0	0.00	51.30	1	1,293	0.08%
2022/09/12	6	51.53	0	0.00	51.90	6	1,305	0.46%
2022/09/08	1	51.30	1	52.40	52.20	0	1,287	0.00%
2022/09/02	0	0.00	1	62.90	62.80	-1	1,166	-0.09%
2022/09/01	0	0.00	2	62.45	62.60	-2	1,157	-0.17%
2022/08/31	1.1	63.02	1.1	63.99	62.90	0	1,144	0.00%
2022/08/30	1.1	62.90	1.1	62.61	62.80	0	1,088	0.00%
2022/08/29	1	62.00	0	0.00	62.00	1	1,066	0.09%
2022/08/22	0	0.00	2	61.80	61.50	-2	1,017	-0.20%
2022/08/18	1	60.50	1	60.80	60.50	0	991	0.00%
2022/08/17	0	0.00	4	60.60	60.30	-4	986	-0.41%
2022/08/10	1	58.10	0	0.00	58.10	1	944	0.11%
2022/08/05	0	57.80	0	0.00	57.60	0	956	0.00%
2022/08/03	2	57.80	0	0.00	57.70	2	969	0.21%
2022/08/02	0	58.30	0	0.00	58.10	0	970	0.00%
2022/08/01	0	59.00	0	0.00	58.70	0	977	0.00%
2022/07/28	5	60.10	5	59.10	58.30	0	995	0.00%
2022/07/27	0	59.20	0	0.00	58.90	0	985	0.00%
2022/07/25	0	0.00	1	59.80	59.60	-1	973	-0.10%
2022/07/22	0	58.20	0	0.00	57.90	0	938	0.00%
2022/07/20	5	57.50	0	0.00	57.80	5	973	0.51%
2022/07/18	0	0.00	1	57.30	57.30	-1	1,047	-0.10%
2022/07/15	1	56.90	0	0.00	57.00	1	1,111	0.09%
2022/07/08	0	0.00	5	58.10	58.00	-5	1,354	-0.37%
2022/07/06	16	58.40	6	58.38	57.20	10	1,360	0.74%
2022/07/05	5	57.80	0	0.00	58.10	5	1,361	0.37%
2022/07/04	5	58.00	0	0.00	57.40	5	1,359	0.37%
2022/07/01	0	59.30	1	58.40	58.10	-1	1,361	-0.07%
2022/06/30	1	61.10	0	0.00	60.20	1	1,344	0.07%
2022/06/28	0	60.50	1	60.50	60.40	-1	1,288	-0.08%
2022/06/27	0	0.00	0	60.30	60.80	0	1,298	0.00%
2022/06/17	0	0.00	5	59.30	59.00	-5	1,356	-0.37%
2022/06/16	0	0.00	2	60.00	59.50	-2	1,367	-0.15%
2022/06/15	5	59.00	0	0.00	59.00	5	1,367	0.37%
2022/06/10	0	0.00	6	60.78	60.80	-6	1,343	-0.45%
2022/06/02	1	60.00	1	59.70	59.50	0	1,357	0.00%
2022/06/01	2	60.00	1	60.50	60.20	1	1,369	0.07%
2022/05/26	3	58.40	0	0.00	58.70	3	1,365	0.22%
2022/05/23	2	58.70	0	0.00	59.00	2	1,380	0.14%
2022/05/20	2	58.80	0	0.00	58.90	2	1,397	0.14%
2022/05/19	5	58.70	0	0.00	58.80	5	1,427	0.35%
2022/05/10	0	0.00	1	59.90	60.30	-1	1,420	-0.07%
2022/05/05	1	61.70	1	61.61	61.70	0	1,442	0.00%
2022/05/04	0.1	62.20	0.1	62.20	62.10	0	1,430	0.00%
2022/04/29	0	0.00	9	62.70	63.30	-9	1,433	-0.63%
2022/04/28	9.1	62.90	0	0.00	62.70	9.1	1,437	0.64%
2022/04/22	0	0.00	26	65.72	65.70	-26	1,352	-1.92%
2022/04/21	25.1	66.20	3	65.60	66.20	22.1	1,327	1.66%
2022/04/20	1	65.00	10	64.70	64.80	-9	1,270	-0.71%
2022/04/19	4	65.00	1.2	64.40	64.40	2.8	1,257	0.22%
2022/04/18	5.1	65.18	7.2	66.34	65.80	-2.1	1,217	-0.17%
2022/04/15	2	63.20	0	0.00	63.20	2	1,043	0.19%
2022/04/14	5	62.50	10	63.00	62.90	-5	1,040	-0.48%
2022/04/12	1	62.30	0	0.00	62.30	1	1,042	0.10%
2022/04/11	0	0.00	5	62.80	62.60	-5	1,037	-0.48%
2022/04/08	0.1	62.90	0	62.90	63.00	0	1,035	0.00%
2022/04/07	0	0.00	5	62.10	62.30	-5	1,033	-0.48%
2022/04/06	0	0.00	7	62.84	63.40	-7	1,029	-0.68%
2022/04/01	0	0.00	2	62.60	62.40	-2	1,021	-0.20%
2022/03/30	0.1	63.04	0.1	62.80	62.80	0	1,045	0.00%
2022/03/29	0	0.00	1	63.60	63.50	-1	1,053	-0.09%
2022/03/28	0.1	62.10	1	62.10	62.80	-1	1,038	-0.09%
2022/03/25	0	62.75	0	0.00	62.40	0	1,028	0.00%
2022/03/24	1	61.80	0	0.00	62.70	1	1,018	0.10%
2022/03/23	5	61.70	0	0.00	62.20	5	997	0.50%
2022/03/22	0	0.00	0	60.30	60.50	0	934	0.00%
2022/03/21	0	59.80	0	0.00	60.40	0	939	0.00%
2022/03/18	0	58.70	2.1	59.27	59.00	-2.1	942	-0.22%
2022/03/09	1	56.10	2	56.40	57.00	-1	967	-0.10%
2022/03/08	0.1	56.90	0	57.00	55.70	0	983	0.00%
2022/03/07	2	57.40	0	0.00	57.10	2	977	0.20%
2022/02/22	1	60.90	0	0.00	60.00	1	1,019	0.10%
2022/02/21	0	0.00	1	61.90	61.30	-1	1,012	-0.10%
2022/02/08	0	0.00	0.1	60.70	60.80	-0.1	1,139	-0.01%
2022/01/24	3	56.80	0	0.00	57.00	3	1,278	0.23%
2022/01/12	5	58.50	0	0.00	58.70	5	1,462	0.34%
2021/12/29	1	60.80	0	0.00	60.40	1	1,519	0.07%
2021/12/28	0	0.00	1	61.00	61.00	-1	1,531	-0.07%
2021/12/24	1	61.10	0	0.00	61.00	1	1,546	0.06%
2021/12/17	0.2	61.00	0	0.00	60.50	0.2	1,503	0.01%
2021/12/16	5	61.50	0	0.00	61.20	5	1,507	0.33%
2021/12/09	1	62.20	0	0.00	61.70	1	1,579	0.06%
2021/12/01	0.1	61.50	0	0.00	61.10	0.1	1,793	0.00%
2021/11/30	1	60.80	0	0.00	62.50	1	1,883	0.05%
2021/11/29	1	61.60	0	0.00	61.10	1	1,903	0.05%
2021/11/26	0	0.00	3	62.10	62.30	-3	1,916	-0.16%
2021/11/25	10	62.20	29	62.12	62.00	-19	1,910	-0.99%
2021/11/24	0	0.00	15	61.83	62.20	-15	1,921	-0.78%
2021/11/23	2	62.00	1	61.50	61.70	1	1,938	0.05%
2021/11/22	4	62.40	0	0.00	62.30	4	1,931	0.21%
2021/11/19	5	63.34	0	0.00	62.30	5	1,924	0.26%
2021/11/18	1	63.80	0	0.00	63.50	1	1,917	0.05%
2021/11/12	0	0.00	8	63.48	62.80	-8	1,901	-0.42%
2021/11/11	1	64.60	1	65.00	64.20	0	1,889	0.00%
2021/11/09	4	64.43	0	0.00	64.20	4	1,971	0.20%
2021/11/05	1	66.10	1	65.30	65.40	0	1,983	0.00%
2021/11/03	2	66.35	1	66.70	66.60	1	1,983	0.05%
2021/11/02	0	0.00	5.2	65.33	65.50	-5.2	1,956	-0.27%
2021/11/01	6	65.83	1	66.10	65.30	5	1,930	0.26%
2021/10/29	7	66.64	7	67.43	66.50	0	1,919	0.00%
2021/10/21	0	59.60	0	0.00	59.00	0	1,980	0.00%
2021/10/20	2	60.05	0	0.00	59.40	2	1,992	0.10%
2021/10/18	0.1	59.00	0	0.00	58.90	0.1	1,974	0.00%
2021/10/15	0.1	59.00	4	58.85	59.40	-3.9	1,994	-0.20%
2021/10/14	0	0.00	1	58.80	59.80	-1	2,034	-0.05%
2021/10/13	1	55.70	0	0.00	55.70	1	2,034	0.05%
2021/10/04	3	57.83	0	0.00	57.20	3	2,120	0.14%
2021/10/01	3	60.00	0	0.00	59.40	3	2,110	0.14%
2021/09/23	5	61.50	0	0.00	61.80	5	2,166	0.23%
2021/09/14	0	0.00	1	64.30	64.30	-1	2,165	-0.05%
2021/09/13	6	64.00	7	64.80	64.80	-1	2,168	-0.05%
2021/09/10	5	71.60	2	71.45	71.60	3	2,159	0.14%
2021/09/08	2	71.85	0	0.00	71.70	2	2,105	0.10%
2021/09/07	8	71.89	5	72.20	73.00	3	2,105	0.14%
2021/09/06	2	72.20	0	0.00	71.10	2	2,104	0.10%
2021/09/03	8	72.48	0	0.00	73.00	8	2,136	0.37%
2021/09/02	0	0.00	19	72.89	72.50	-19	2,150	-0.88%
2021/09/01	1	71.00	0	0.00	71.50	1	2,102	0.05%
2021/08/30	0	0.00	1	70.30	70.40	-1	2,211	-0.05%
2021/08/26	0	0.00	1	69.70	70.00	-1	2,569	-0.04%
2021/08/25	1	68.70	0	0.00	69.00	1	2,724	0.04%
2021/08/20	1	67.70	0	0.00	67.30	1	2,841	0.04%
2021/08/19	7	67.86	1	67.50	67.50	6	2,879	0.21%
2021/08/18	2	68.20	0	0.00	69.00	2	2,896	0.07%
2021/08/16	1	69.00	5	68.50	68.90	-4	3,071	-0.13%
2021/08/13	4	69.75	6	70.32	69.40	-2	3,210	-0.06%
2021/08/12	3	68.27	1	68.00	68.50	2	3,172	0.06%
2021/08/11	4	67.83	1	68.00	68.50	3	3,241	0.09%
2021/08/10	0	0.00	2	69.80	69.30	-2	3,262	-0.06%
2021/08/09	0	0.00	11	70.80	70.60	-11	3,322	-0.33%
2021/08/04	0	0.00	1	71.50	71.30	-1	3,534	-0.03%
2021/08/03	7	71.07	0	0.00	70.90	7	3,530	0.20%
2021/08/02	11	71.69	7	71.60	71.70	4	3,501	0.11%
2021/07/30	6	70.87	5	70.70	70.20	1	3,434	0.03%
2021/07/29	1	70.00	13	69.53	70.20	-12	3,366	-0.36%
2021/07/26	2	68.35	1	69.20	69.20	1	3,370	0.03%
2021/07/23	0	0.00	5	68.40	68.00	-5	3,370	-0.15%
2021/07/22	0	0.00	1	68.30	68.20	-1	3,386	-0.03%
2021/07/21	12	68.33	0	0.00	67.80	12	3,397	0.35%
2021/07/20	7.1	70.21	0	0.00	69.10	7.1	3,385	0.21%
2021/07/16	1	68.80	1	68.70	68.50	0	3,372	0.00%
2021/07/15	0	0.00	23	69.07	68.90	-23	3,405	-0.68%
2021/07/13	0	0.00	1	66.80	66.60	-1	3,398	-0.03%
2021/07/12	0	0.00	7	66.80	66.60	-7	3,405	-0.21%
2021/07/02	1	68.80	0	0.00	68.20	1	3,644	0.03%
2021/07/01	0	0.00	10	69.10	68.70	-10	3,652	-0.27%
2021/06/29	0	0.00	4	68.60	68.40	-4	3,684	-0.11%
2021/06/22	1	69.10	1	69.00	68.70	0	3,920	0.00%
2021/06/21	13	69.85	1	68.80	68.80	12	3,946	0.30%
2021/06/18	1	70.30	0	0.00	70.50	1	3,920	0.03%
2021/06/17	3	70.00	0	0.00	70.00	3	3,925	0.08%
2021/06/15	7	70.43	0	0.00	70.60	7	3,925	0.18%
2021/06/11	3	72.53	2	72.50	71.20	1	3,909	0.03%
2021/06/10	0	0.00	1	73.10	72.90	-1	3,849	-0.03%
2021/06/08	10	73.00	10	72.50	72.80	0	3,766	0.00%
2021/06/07	0	0.00	12	71.58	71.90	-12	3,702	-0.32%
2021/06/04	35	72.57	26	71.93	71.50	9	3,661	0.25%
2021/06/03	3	72.20	6	71.90	72.30	-3	3,561	-0.08%
2021/06/02	2	68.30	11	69.38	70.50	-9	3,363	-0.27%
2021/06/01	6	67.60	0	67.90	67.90	6	3,305	0.18%
2021/05/28	0	0.00	8	69.31	68.90	-8	3,293	-0.24%
2021/05/27	0	0.00	2.1	67.81	69.30	-2.1	3,257	-0.06%
2021/05/26	0	0.00	7	68.17	67.90	-7	3,227	-0.22%
2021/05/25	7	67.46	31	67.31	67.60	-24	3,215	-0.75%
2021/05/24	32	69.13	2.3	68.88	69.40	29.7	3,149	0.94%
2021/05/20	1	68.10	9	67.43	66.30	-8	2,964	-0.27%
2021/05/19	7	66.71	35.8	67.22	66.30	-28.8	2,942	-0.98%
2021/05/18	2	66.60	22	65.79	66.70	-20	2,892	-0.69%
2021/05/17	17	66.44	13	66.32	65.80	4	2,854	0.14%
2021/05/14	14	65.99	1	66.10	65.20	13	2,782	0.47%
2021/05/13	50.1	66.83	0	0.00	64.70	50.1	2,752	1.82%
2021/05/12	24.1	66.75	8	66.61	66.30	16.1	2,655	0.60%
2021/05/10	2	65.10	0	0.00	64.90	2	2,494	0.08%
2021/05/06	0	0.00	2.5	62.04	61.80	-2.5	2,484	-0.10%
2021/05/04	3	62.87	0	0.00	63.00	3	2,469	0.12%
2021/05/03	1	66.40	1	66.90	65.00	0	2,461	0.00%
2021/04/29	1	67.00	1	67.00	66.90	0	2,474	0.00%
2021/04/28	10	66.92	0	0.00	67.00	10	2,486	0.40%
2021/04/26	5	67.10	1	67.20	66.90	4	2,499	0.16%
2021/04/23	1	67.20	0	0.00	67.10	1	2,497	0.04%
2021/04/19	0	0.00	1	69.50	69.50	-1	2,484	-0.04%
2021/04/16	0	0.00	10	69.50	69.40	-10	2,488	-0.40%
2021/04/14	5	68.70	0	0.00	68.70	5	2,503	0.20%
2021/04/13	1	69.60	0	0.00	69.30	1	2,498	0.04%
2021/04/12	2	70.05	13.3	70.25	70.50	-11.3	2,447	-0.46%
2021/04/06	6.1	67.74	3	68.10	67.20	3.1	2,337	0.13%
2021/04/01	0.1	68.30	0	0.00	68.10	0.1	2,337	0.00%
2021/03/31	1.1	68.90	36	68.66	68.40	-34.9	2,354	-1.48%
2021/03/30	28.1	70.60	7	70.73	69.60	21.1	2,324	0.91%
2021/03/29	16.1	68.97	2	68.90	68.80	14.1	2,177	0.65%
2021/03/24	20	69.60	1	70.09	69.20	19	2,399	0.79%
2021/03/22	0	0.00	2	68.90	68.00	-2	2,477	-0.08%
2021/03/18	0	0.00	5	69.00	68.80	-5	2,661	-0.19%
2021/03/16	2	68.30	0	0.00	67.90	2	2,643	0.08%
2021/03/11	0	0.00	1	68.70	68.30	-1	2,683	-0.04%
2021/03/08	1	69.20	0	0.00	68.00	1	2,651	0.04%
2021/03/05	0	0.00	5.1	69.31	69.60	-5.1	2,625	-0.19%
2021/03/04	0.8	67.00	10	66.70	67.40	-9.2	2,552	-0.36%
2021/02/25	0	66.10	0.2	66.00	66.40	-0.1	2,645	-0.01%
2021/02/23	0	0.00	7	67.44	65.70	-7	2,627	-0.27%
2021/02/22	16	67.16	2	67.70	67.80	14	2,606	0.54%
2021/02/19	8	65.50	0	0.00	65.50	8	2,577	0.31%
2021/02/17	0.2	61.20	0	0.00	61.60	0.2	2,578	0.01%
2021/02/04	0	0.00	2	62.70	62.50	-2	2,734	-0.07%
2021/02/03	2	61.70	0	0.00	61.90	2	2,748	0.07%
2021/02/01	5	60.70	2	60.30	60.30	3	2,792	0.11%
2021/01/27	0	0.00	3	61.50	61.70	-3	2,837	-0.11%
2021/01/26	0	0.00	3	62.30	61.80	-3	2,843	-0.11%
2021/01/25	0	0.00	5	61.68	63.20	-5	2,854	-0.18%
2021/01/22	3	59.53	0	60.00	59.50	3	2,833	0.10%
2021/01/21	0.1	61.50	0	0.00	60.40	0.1	2,807	0.00%
2021/01/20	2	63.55	1	61.70	61.90	1	2,806	0.04%
2021/01/19	0	0.00	0.1	64.70	64.70	-0.1	2,780	0.00%
2021/01/13	0.1	66.00	4.1	66.10	65.60	-4	2,757	-0.14%
2021/01/12	5	67.10	10	66.90	66.50	-5	2,734	-0.18%
2021/01/11	1	67.70	0.2	67.90	67.70	0.8	2,712	0.03%
2021/01/08	0	0.00	3	69.40	69.30	-3	2,700	-0.11%
2021/01/07	0	0.00	3	70.20	70.00	-3	2,697	-0.11%
2021/01/06	3	69.20	8	69.44	69.20	-5	2,705	-0.18%
2021/01/05	1	68.50	2	69.05	68.60	-1	2,685	-0.04%
2021/01/04	1	69.70	0	0.00	69.00	1	2,693	0.04%
2020/12/31	0	0.00	3	69.33	69.30	-3	2,673	-0.11%
2020/12/30	0	0.00	1	69.20	68.80	-1	2,662	-0.04%
2020/12/29	4.1	68.87	3	68.50	68.50	1.1	2,675	0.04%
2020/12/28	5	69.20	0	0.00	68.80	5	2,706	0.18%
2020/12/25	0.1	69.50	0	0.00	69.10	0.1	2,697	0.00%
2020/12/24	14	69.94	0	0.00	69.70	14	2,662	0.53%
2020/12/22	1.2	71.81	21.2	71.84	69.10	-20.1	2,812	-0.71%
2020/12/21	2	73.50	3	73.99	73.60	-1	2,816	-0.04%
2020/12/18	1	71.60	1	71.70	72.20	0	2,733	0.00%
2020/12/17	0	0.00	3	70.40	70.40	-3	2,781	-0.11%
2020/12/16	4	70.20	1	70.21	70.30	3	2,804	0.11%
2020/12/15	6.1	69.59	11	69.30	68.60	-5	2,823	-0.18%
2020/12/14	1	69.80	3.1	69.70	69.70	-2.1	2,821	-0.07%
2020/12/11	3	65.20	1	66.39	66.40	2	2,751	0.07%
2020/12/09	0	0.00	2.2	66.26	65.70	-2.2	2,850	-0.08%
2020/12/08	1	66.90	0.1	66.60	66.80	1	3,115	0.03%
2020/12/04	2	65.90	0	0.00	65.50	2	3,541	0.06%
2020/12/03	0	0.00	0.2	66.20	66.10	-0.2	3,898	-0.01%
2020/12/02	16	67.59	0	0.00	66.40	16	4,002	0.40%
2020/12/01	1	67.70	3	67.40	67.50	-2	4,057	-0.05%
2020/11/30	1	66.80	5	66.28	66.60	-4	4,107	-0.10%
2020/11/25	0	0.00	7.1	65.07	65.20	-7.1	4,430	-0.16%
2020/11/24	5	65.52	16	65.88	65.90	-11	4,646	-0.24%
2020/11/23	0	0.00	1	68.30	68.30	-1	5,065	-0.02%
2020/11/20	10	68.30	21	68.30	68.20	-11	5,194	-0.21%
2020/11/19	1	68.40	0	0.00	68.60	1	5,278	0.02%
2020/11/18	10	68.79	0	0.00	68.00	10	5,427	0.18%
2020/11/17	2	68.60	0	0.00	68.60	2	5,460	0.04%
2020/11/16	26	69.55	0	0.00	69.40	26	5,590	0.47%
2020/11/13	0	0.00	4	70.45	69.40	-4	5,688	-0.07%
2020/11/10	0	0.00	1	66.30	66.20	-1	5,770	-0.02%
2020/11/06	0	0.00	0	66.80	66.80	0	5,841	0.00%
2020/11/04	1	64.50	0	0.00	64.60	1	5,980	0.02%
2020/11/02	0	0.00	9	62.80	64.00	-9	6,111	-0.15%
2020/10/30	0	0.00	5	63.20	63.00	-5	6,242	-0.08%
2020/10/29	0	0.00	2	62.70	64.00	-2	6,320	-0.03%
2020/10/28	0	0.00	1	63.80	64.00	-1	6,466	-0.02%
2020/10/27	0	0.00	3.1	65.42	65.20	-3.1	6,532	-0.05%
2020/10/21	3	67.53	2	67.65	67.20	1	7,348	0.01%
2020/10/20	1	67.20	0	0.00	67.30	1	7,552	0.01%
2020/10/19	11	66.90	1.5	67.30	67.50	9.5	7,781	0.12%
2020/10/15	0	0.00	0	68.30	68.20	0	8,492	0.00%
2020/10/14	1	69.10	4	69.25	69.50	-3	9,027	-0.03%
2020/10/13	4	67.90	4	66.80	67.60	0	9,587	0.00%
2020/10/12	5	67.02	11	67.71	66.70	-6	10,028	-0.06%
2020/10/07	3	69.40	0	0.00	68.80	3	11,234	0.03%
2020/10/06	1	69.60	0	0.00	69.40	1	12,083	0.01%
2020/10/05	5	68.86	3	68.50	69.50	2	13,363	0.01%
2020/09/30	4	67.55	3	67.00	68.20	1	13,773	0.01%
2020/09/29	3	67.00	1.9	67.25	66.90	1.1	14,061	0.01%
2020/09/28	1	67.40	6	67.72	67.80	-5	14,310	-0.03%
2020/09/25	5	66.10	1	67.40	65.40	4	14,487	0.03%
2020/09/24	4	69.18	2	69.70	68.70	2	14,653	0.01%
2020/09/23	1	70.50	1	70.93	71.10	0	15,065	0.00%
2020/09/22	2	72.95	1	73.40	71.10	1	15,679	0.01%
2020/09/21	1	73.80	0	0.00	73.40	1	15,669	0.01%
2020/09/18	4	73.25	4	73.45	73.30	0	15,890	0.00%
2020/09/17	2	74.20	1	75.30	74.00	1	16,052	0.01%
2020/09/16	2	74.65	1	75.50	73.90	1	16,156	0.01%
2020/09/15	1	75.40	11.1	75.49	75.40	-10.1	16,259	-0.06%
2020/09/14	3	74.43	9.2	74.81	74.90	-6.2	16,342	-0.04%
2020/09/11	13	75.35	3.1	74.97	74.90	9.9	16,494	0.06%
2020/09/10	8	79.84	1.1	78.70	78.70	6.9	16,355	0.04%
2020/09/09	5	79.92	5	80.30	79.60	0	16,316	0.00%
2020/09/08	3	82.97	3	83.07	83.50	0	16,168	0.00%
2020/09/07	5	79.08	3	78.03	78.00	2	15,895	0.01%
2020/09/04	9	78.84	3.4	78.43	77.70	5.6	15,958	0.03%
2020/09/03	2	78.00	11	79.15	78.40	-9	16,095	-0.06%
2020/09/02	1	79.10	6	79.47	78.90	-5	16,323	-0.03%
2020/09/01	9	81.34	12	81.58	80.10	-3	16,713	-0.02%
2020/08/31	4	80.88	4	81.13	80.30	0	16,969	0.00%
2020/08/28	1	82.20	52	82.56	80.90	-51	17,536	-0.29%
2020/08/27	58	82.00	8.1	80.71	82.90	49.9	17,363	0.29%
2020/08/26	4	76.50	1	76.10	76.60	3	17,055	0.02%
2020/08/25	3	74.70	1	74.80	74.90	2	16,943	0.01%
2020/08/24	1	75.70	3	74.97	74.60	-2	16,877	-0.01%
2020/08/21	0	0.00	20	73.00	73.00	-20	16,766	-0.12%
2020/08/20	1	71.20	9	72.21	72.50	-8	16,894	-0.05%
2020/08/19	7	74.10	3	74.20	74.00	4	16,832	0.02%
2020/08/18	22	73.76	4	74.18	73.90	18	16,815	0.11%
2020/08/14	4	71.15	1	72.00	71.60	3	17,034	0.02%
2020/08/13	0	0.00	2	71.00	69.70	-2	17,018	-0.01%
2020/08/11	0	0.00	9	72.37	71.30	-9	16,935	-0.05%
2020/08/10	0	0.00	1	74.10	73.70	-1	16,836	-0.01%
2020/08/06	0	0.00	2	74.40	73.60	-2	16,737	-0.01%
2020/08/05	9	77.79	1	77.20	77.60	8	16,642	0.05%
2020/08/04	3.1	76.76	11	77.23	76.20	-7.9	16,504	-0.05%
2020/08/03	3	77.17	0	0.00	77.20	3	16,429	0.02%
2020/07/30	8	74.29	3	74.40	74.40	5	16,278	0.03%
2020/07/29	5	75.00	5	73.66	73.50	0	16,244	0.00%
2020/07/28	4	72.55	7	72.93	73.10	-3	16,024	-0.02%
2020/07/27	5	71.68	45	71.42	72.50	-40	15,749	-0.25%
2020/07/24	14	76.87	11	75.85	75.70	3	15,487	0.02%
2020/07/23	24	80.45	12	81.51	79.30	12	15,306	0.08%
2020/07/22	26	82.14	15	84.14	81.60	11	15,082	0.07%
2020/07/21	34	81.05	12	81.18	80.40	22	14,698	0.15%
2020/07/20	13	77.78	20	75.29	79.80	-7	14,369	-0.05%
2020/07/17	11	81.58	11	80.45	78.20	0	13,837	0.00%
2020/07/16	26	88.75	20	87.89	86.80	6	13,266	0.05%
2020/07/15	17	88.54	4	88.28	86.60	13	12,856	0.10%
2020/07/14	23	89.19	32	87.38	87.60	-9	12,313	-0.07%
2020/07/13	71.1	94.58	24	93.74	90.40	47.1	11,629	0.41%
2020/07/10	48	92.59	45	91.97	92.10	3	10,778	0.03%
2020/07/09	13	83.32	10	86.16	86.40	3	9,478	0.03%
2020/07/08	3	77.73	25	78.84	78.60	-22	9,022	-0.24%
2020/07/07	9.1	76.12	8	77.76	75.60	1.1	8,707	0.01%
2020/07/06	4.1	80.79	2	80.70	79.50	2.1	8,444	0.02%
2020/07/03	9	80.46	20	80.10	79.30	-11	8,218	-0.13%
2020/07/02	9	80.18	24	80.03	79.20	-15	7,905	-0.19%
2020/07/01	32	78.50	86	80.10	80.90	-54	7,421	-0.73%
2020/06/30	0	0.00	10	74.80	75.00	-10	6,760	-0.15%
2020/06/29	14	75.88	11	76.78	74.10	3	6,690	0.04%
2020/06/24	31	75.21	5	77.50	73.60	26	6,415	0.41%
2020/06/23	2	76.95	12	77.43	77.50	-10	6,160	-0.16%
2020/06/22	8	74.78	6	76.05	77.00	2	6,017	0.03%
2020/06/19	19	78.35	0.3	77.90	78.00	18.7	5,827	0.32%
2020/06/18	14	80.36	40	81.36	80.90	-26	5,686	-0.46%
2020/06/17	41	78.44	48	79.15	77.80	-7	5,480	-0.13%
2020/06/16	21	77.74	18	78.41	77.10	3	5,344	0.06%
2020/06/15	15	78.30	4	77.95	78.50	11	5,279	0.21%
2020/06/12	4	72.68	5	70.50	75.00	-1	5,111	-0.02%
2020/06/11	9	76.93	0.4	73.50	73.60	8.6	5,070	0.17%
2020/06/10	9	80.87	10.1	80.25	80.10	-1.1	4,906	-0.02%
2020/06/09	18	75.83	18	75.96	76.60	0	4,727	0.00%
2020/06/08	46	81.07	17	81.16	78.00	29	4,441	0.65%
2020/06/05	61.1	77.61	13	77.08	78.00	48.1	3,973	1.21%
2020/06/04	12	76.38	5.1	76.16	76.40	6.9	3,565	0.19%
2020/06/02	102	62.82	106	61.82	63.20	-4	2,848	-0.14%	大買/大賣/
2020/05/28	1	57.70	1	56.40	56.40	0	2,555	0.00%
2020/05/27	12	58.37	14	57.51	58.00	-2	2,500	-0.08%
2020/05/26	32	57.89	32	57.71	57.80	0	2,303	0.00%
2020/05/25	13	56.58	0	0.00	57.30	13	2,206	0.59%
2020/05/22	7	56.03	0	0.00	56.40	7	2,100	0.33%
2020/05/21	4	55.10	3	57.20	57.80	1	1,941	0.05%
2020/05/20	5	53.06	6	53.25	52.60	-1	1,730	-0.06%
2020/05/19	1.1	52.17	3	50.90	51.30	-1.9	1,706	-0.11%
2020/05/04	1	47.05	1	47.30	47.85	0	1,462	0.00%
2020/04/29	10	48.20	0	0.00	48.30	10	1,467	0.68%
2020/04/27	0	0.00	1	46.00	46.40	-1	1,461	-0.07%
2020/04/24	1	45.20	0	0.00	45.65	1	1,449	0.07%
2020/04/23	6	45.58	1	46.00	45.20	5	1,450	0.34%
2020/04/17	2	42.80	0	0.00	42.05	2	1,305	0.15%
2020/04/15	10	42.53	0	0.00	42.30	10	1,287	0.78%
2020/04/14	0	0.00	2	42.40	42.10	-2	1,284	-0.16%
2020/04/08	11	40.61	0.1	40.80	40.70	10.9	1,280	0.86%
2020/04/06	20	40.08	0	0.00	40.00	20	1,261	1.59%
2020/03/31	20	39.62	0	0.00	39.75	20	1,234	1.62%
2020/03/26	1	36.90	0	0.00	37.80	1	1,161	0.09%
2020/03/23	0	0.00	1	34.80	35.30	-1	1,120	-0.09%
2020/03/18	1	36.80	0	0.00	35.55	1	1,052	0.10%
2020/03/17	2	37.40	0	0.00	37.35	2	1,018	0.20%
2020/03/13	1	43.05	0	0.00	43.60	1	935	0.11%
2020/03/12	0	0.00	13	48.44	47.80	-13	894	-1.45%
2020/03/11	0	0.00	1	51.30	50.50	-1	872	-0.11%
2020/03/09	2	53.95	1	53.70	51.90	1	862	0.12%
2020/03/06	2	54.85	1	55.20	54.40	1	843	0.12%
2020/03/05	0	0.00	1	52.50	53.20	-1	783	-0.13%
2020/03/02	0	0.00	1	51.10	51.10	-1	788	-0.13%
2020/02/27	1	51.80	2	51.80	51.80	-1	796	-0.13%
2020/02/26	1	54.10	0	0.00	53.10	1	808	0.12%
2020/02/24	0	0.00	5	53.46	53.10	-5	822	-0.61%
2020/02/20	16	54.31	2	55.30	55.30	14	796	1.76%
2020/02/12	0	0.00	2	50.70	50.70	-2	811	-0.25%
2020/01/08	0	0.00	2	59.30	58.80	-2	1,371	-0.15%
2020/01/06	4	61.45	2	61.30	61.00	2	1,362	0.15%
2019/12/31	0	0.00	0.1	59.60	60.00	-0.1	1,335	-0.01%
2019/12/05	2	60.50	0	0.00	60.50	2	1,411	0.14%
2019/11/18	0.1	60.30	0	0.00	60.20	0.1	1,417	0.01%
2019/11/08	1	67.30	0	0.00	67.10	1	1,559	0.06%
2019/11/07	6	68.75	5	68.10	68.10	1	1,528	0.07%
2019/11/04	17	67.93	17	68.20	67.80	0	1,380	0.00%
2019/11/01	40	67.32	40	67.28	67.70	0	1,353	0.00%
2019/10/31	17	67.09	17	66.92	66.70	0	1,298	0.00%
2019/10/30	7	62.29	7	63.31	66.10	0	1,064	0.00%
2019/10/23	0	0.00	10	59.10	58.80	-10	1,040	-0.96%
2019/10/22	0	0.00	10	59.70	59.30	-10	1,052	-0.95%
2019/10/08	0	0.00	0.4	58.80	58.80	-0.4	1,168	-0.04%
2019/10/02	0.5	59.20	0	0.00	59.00	0.5	1,215	0.04%
2019/08/29	0	0.00	5	60.70	60.60	-5	1,461	-0.34%
2019/08/16	0	0.00	3	62.10	62.20	-3	1,382	-0.22%
2019/08/15	5	77.30	0	0.00	77.30	5	1,278	0.39%
2019/08/08	4	78.00	0	0.00	78.20	4	1,263	0.32%
2019/08/05	3	77.50	0	0.00	76.70	3	1,286	0.23%
2019/07/30	0	0.00	4	79.80	78.90	-4	1,275	-0.31%
2019/07/25	0	0.00	1	82.80	82.70	-1	1,235	-0.08%
2019/07/22	1	82.20	0	0.00	82.30	1	1,277	0.08%
2019/07/18	3	83.40	0	0.00	81.90	3	1,277	0.23%
2019/07/17	0	0.00	3	82.63	82.60	-3	1,261	-0.24%
2019/07/16	1	80.80	0	0.00	80.60	1	1,249	0.08%
2019/07/04	3	81.63	3	82.17	82.40	0	1,426	0.00%
2019/07/02	6	79.83	5	79.94	80.00	1	1,416	0.07%
2019/06/26	0	0.00	2	76.15	76.00	-2	1,499	-0.13%
2019/06/14	0	0.00	3	77.90	77.30	-3	2,231	-0.13%
2019/06/13	2	77.50	0	0.00	77.40	2	2,249	0.09%
2019/06/12	1	77.30	0	0.00	77.30	1	2,334	0.04%
2019/05/21	2	76.50	3	75.13	76.50	-1	3,420	-0.03%
2019/05/20	1	74.90	2	75.00	74.90	-1	3,463	-0.03%
2019/05/16	0	0.00	6	75.02	75.90	-6	3,515	-0.17%
2019/05/15	2	77.20	2	77.20	77.20	0	3,513	0.00%
2019/05/14	0	0.00	7	72.90	76.00	-7	3,539	-0.20%
2019/05/10	1	78.40	0	0.00	77.60	1	3,568	0.03%
2019/05/09	6	79.55	3	78.10	78.10	3	3,580	0.08%
2019/05/03	0	0.00	1	80.20	80.50	-1	3,728	-0.03%
2019/05/02	1	78.60	0	0.00	79.40	1	3,765	0.03%
2019/04/26	1	79.60	3	79.87	80.10	-2	3,907	-0.05%
2019/04/25	2	79.60	0	0.00	79.40	2	3,913	0.05%
2019/04/22	0	0.00	1	81.40	80.70	-1	3,948	-0.03%
2019/04/18	1	80.50	1	81.10	79.20	0	4,004	0.00%
2019/04/16	1	80.50	0	0.00	80.50	1	4,082	0.02%
2019/04/12	3	81.87	1	82.30	82.00	2	4,231	0.05%
2019/04/11	0	0.00	5	81.24	80.50	-5	4,288	-0.12%
2019/04/10	2	83.80	1	84.30	82.70	1	4,239	0.02%
2019/04/09	0	0.00	6	84.20	83.70	-6	4,220	-0.14%
2019/04/08	0	0.00	2	84.40	84.20	-2	4,205	-0.05%
2019/04/03	8	85.80	0	0.00	85.40	8	4,162	0.19%
2019/03/29	2	83.60	0	0.00	83.20	2	4,068	0.05%
2019/03/27	1	85.80	0	0.00	85.00	1	4,029	0.02%
2019/03/26	1	86.00	0	0.00	84.40	1	3,986	0.03%
2019/03/22	2	89.00	0	90.60	90.60	2	3,756	0.05%
2019/03/20	3	86.53	3	86.47	87.60	0	3,573	0.00%
2019/03/19	6	89.17	0	0.00	86.50	6	3,484	0.17%
2019/03/15	2	94.45	1	92.40	93.00	1	3,458	0.03%
2019/03/14	6	92.50	9	92.28	93.60	-3	3,398	-0.09%
2019/03/13	3	88.80	3	89.30	89.70	0	3,285	0.00%
2019/03/11	0	0.00	6	88.03	87.60	-6	3,250	-0.18%
2019/03/08	5	88.90	0	0.00	89.00	5	3,233	0.15%
2019/03/07	9	89.36	11	88.13	87.10	-2	3,171	-0.06%
2019/03/06	2	87.00	2.1	86.86	86.30	-0.1	3,003	0.00%
2019/03/05	27	84.89	16	84.02	85.20	11	2,979	0.37%
2019/03/04	7	82.43	2	81.80	83.50	5	2,870	0.17%
2019/02/26	0	0.00	5	79.00	78.70	-5	2,800	-0.18%
2019/02/25	0	0.00	1	78.40	78.70	-1	2,848	-0.04%
2019/02/22	3	81.30	0	0.00	81.00	3	2,886	0.10%
2019/02/20	0	0.00	1	81.60	80.80	-1	2,931	-0.03%
2019/02/18	1	81.00	0	0.00	81.00	1	3,124	0.03%
2019/02/15	0	0.00	5	80.78	80.10	-5	3,209	-0.16%
2019/02/14	0	0.00	2	82.60	83.10	-2	3,176	-0.06%
2019/02/13	1	82.70	1	82.90	82.70	0	3,170	0.00%
2019/02/12	1	82.00	0	0.00	81.50	1	3,178	0.03%
2019/02/11	0	82.00	6	83.05	82.00	-6	3,173	-0.19%
2019/01/30	0	0.00	1	81.00	81.00	-1	3,143	-0.03%
2019/01/29	1	81.50	1	81.40	81.50	0	3,155	0.00%
2019/01/28	1	82.20	0	0.00	81.40	1	3,161	0.03%
2019/01/25	0	0.00	4	80.05	79.70	-4	3,169	-0.13%
2019/01/24	3	80.60	2	80.10	80.10	1	3,216	0.03%
2019/01/22	1	78.30	1	78.70	77.10	0	3,142	0.00%
2019/01/21	8	76.99	8	77.50	77.80	0	3,050	0.00%
2019/01/18	3	75.73	2.2	75.57	75.60	0.9	3,049	0.03%
2019/01/15	10	75.70	0	0.00	75.00	10	3,095	0.32%
2019/01/11	2	74.70	3.2	75.34	74.70	-1.2	3,110	-0.04%
2019/01/10	0	0.00	5	76.40	76.10	-5	3,105	-0.16%
2019/01/09	0	0.00	8	76.14	75.00	-8	3,092	-0.26%
2019/01/08	0.2	76.00	2	76.35	76.00	-1.8	3,124	-0.06%
2019/01/07	7	76.06	9.2	76.23	76.50	-2.2	3,082	-0.07%
2019/01/04	9	72.50	15	72.93	73.20	-6	3,039	-0.20%
2018/12/28	5	67.68	2	67.50	68.00	3	3,049	0.10%
2018/12/27	0	0.00	1	67.70	66.90	-1	3,080	-0.03%
2018/12/24	5	68.40	0	0.00	67.90	5	3,105	0.16%
2018/12/20	2	67.95	2	68.20	67.60	0	3,114	0.00%
2018/12/14	1	71.90	0	0.00	71.40	1	3,144	0.03%
2018/12/12	2	72.30	0	0.00	72.30	2	3,172	0.06%
2018/12/11	3	68.00	6	68.70	71.70	-3	3,180	-0.09%
2018/12/06	0	0.00	3	72.87	71.00	-3	3,193	-0.09%
2018/12/04	6	76.13	1	77.30	76.00	5	3,286	0.15%
2018/12/03	1	75.10	0	0.00	75.20	1	3,275	0.03%
2018/11/30	2	74.60	1	73.90	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	14	75.13	6	75.07	74.70	8	3,275	0.24%
2018/11/26	3	72.03	0	0.00	72.00	3	3,380	0.09%
2018/11/23	0	0.00	1	71.10	70.80	-1	3,377	-0.03%
2018/11/22	11	70.75	14	71.71	70.40	-3	3,383	-0.09%
2018/11/21	4	72.60	4	72.12	72.50	0	3,388	0.00%
2018/11/20	6	70.97	1	71.00	70.80	5	3,320	0.15%
2018/11/19	7	71.56	3	71.53	71.50	4	3,335	0.12%
2018/11/16	4	69.73	4	70.08	70.00	0	3,313	0.00%
2018/11/15	42	69.28	31	69.20	69.10	11	3,337	0.33%
2018/11/14	1	63.50	0.3	67.90	67.90	0.7	3,284	0.02%
2018/11/13	1	62.40	0	0.00	62.90	1	3,226	0.03%
2018/11/12	1	63.00	0	0.00	63.00	1	3,272	0.03%
2018/11/09	2	63.50	2	62.65	63.50	0	3,300	0.00%
2018/11/08	1	61.60	1	62.50	61.60	0	3,332	0.00%
2018/11/07	1	61.80	1	61.60	61.80	0	3,463	0.00%
2018/11/06	2	60.90	3	62.07	60.90	-1	3,613	-0.03%
2018/11/05	1	62.50	1	62.20	62.00	0	3,648	0.00%
2018/11/02	4	59.73	5	61.24	62.40	-1	3,754	-0.03%
2018/11/01	2	58.80	2	60.20	60.60	0	3,763	0.00%
2018/10/31	3	57.90	2	57.90	57.20	1	3,801	0.03%
2018/10/30	2	55.35	2	54.45	56.30	0	3,847	0.00%
2018/10/26	6	58.80	8	55.90	55.30	-2	4,005	-0.05%
2018/10/25	0	0.00	3	53.40	55.20	-3	4,119	-0.07%
2018/10/24	1.1	58.18	0	0.00	56.20	1.1	4,172	0.03%
2018/10/23	8	59.91	9	59.04	58.50	-1	4,299	-0.02%
2018/10/22	4.1	60.26	1.4	60.50	60.40	2.7	4,499	0.06%
2018/10/19	0	0.00	1	58.00	58.70	-1	4,866	-0.02%
2018/10/18	0	0.00	1	60.10	59.90	-1	5,150	-0.02%
2018/10/17	1	63.90	0	0.00	61.60	1	5,621	0.02%
2018/10/16	0	0.00	1	61.70	61.00	-1	5,681	-0.02%
2018/10/15	0	0.00	1	59.00	58.30	-1	5,754	-0.02%
2018/10/12	2	59.90	2	59.40	59.80	0	5,863	0.00%
2018/10/11	1	58.20	2	58.50	58.20	-1	6,062	-0.02%
2018/10/09	7	63.91	5	64.30	64.60	2	6,294	0.03%
2018/10/08	0.1	68.80	1	69.10	68.80	-0.9	6,475	-0.01%
2018/10/05	2	71.60	8	72.28	70.10	-6	6,659	-0.09%
2018/10/04	2	72.30	1	71.80	72.20	1	6,840	0.01%
2018/10/01	6	73.80	1	73.30	74.20	5	7,255	0.07%
2018/09/28	3.1	72.16	3	73.30	72.00	0.1	7,252	0.00%
2018/09/27	2	73.30	3	74.10	73.20	-1	7,262	-0.01%
2018/09/26	1	73.70	1	74.70	73.70	0	7,263	0.00%
2018/09/25	2	74.70	1	74.10	74.70	1	7,293	0.01%
2018/09/21	1	74.70	25	73.98	74.70	-24	7,337	-0.33%
2018/09/20	2	75.30	2	73.60	73.40	0	7,326	0.00%
2018/09/19	1	73.40	6	74.02	73.40	-5	7,303	-0.07%
2018/09/18	0	0.00	2	74.40	73.40	-2	7,336	-0.03%
2018/09/17	2	76.50	2	76.00	75.10	0	7,368	0.00%
2018/09/14	5.9	75.09	4	75.10	74.90	1.9	7,518	0.03%
2018/09/13	7	77.60	9	75.97	75.30	-2	7,530	-0.03%
2018/09/12	3.7	74.58	4	74.78	74.60	-0.3	7,499	0.00%
2018/09/11	1	76.20	1	74.00	75.00	0	7,505	0.00%
2018/09/10	1	70.70	1	73.20	70.10	0	7,444	0.00%
2018/09/07	2	75.15	1	75.30	74.80	1	7,371	0.01%
2018/09/05	2	80.40	3	80.63	80.30	-1	7,415	-0.01%
2018/09/04	0	0.00	15	81.86	81.10	-15	7,462	-0.20%
2018/09/03	6	81.08	5	81.64	80.20	1	7,434	0.01%
2018/08/31	11	82.60	12	83.03	82.00	-1	7,390	-0.01%
2018/08/30	0	0.00	10	79.20	79.70	-10	7,254	-0.14%
2018/08/29	2	78.70	2	80.00	78.70	0	7,236	0.00%
2018/08/27	5	78.70	5	79.30	79.30	0	7,189	0.00%
2018/08/24	3	79.40	0	0.00	79.40	3	7,259	0.04%
2018/08/23	28	80.55	5	80.00	80.00	23	7,250	0.32%
2018/08/22	17	81.72	0	0.00	81.40	17	7,219	0.24%
2018/08/21	4	81.25	19	81.86	82.50	-15	7,143	-0.21%
2018/08/20	2	76.70	3	76.33	77.30	-1	7,002	-0.01%
2018/08/17	4	78.05	1	80.10	76.40	3	6,972	0.04%
2018/08/16	5	76.90	5	77.90	78.30	0	6,917	0.00%
2018/08/15	1.1	79.05	3	78.70	78.60	-1.9	6,918	-0.03%
2018/08/14	7	76.20	3	78.30	77.70	4	6,881	0.06%
2018/08/13	17	80.57	8	79.64	79.50	9	6,751	0.13%
2018/08/10	14.1	89.01	0	0.00	88.00	14.1	6,639	0.21%
2018/08/09	9	89.46	29	89.81	90.30	-20	6,609	-0.30%
2018/08/08	8	94.68	0	0.00	94.80	8	6,691	0.12%
2018/08/07	12	94.09	25	95.70	93.70	-13	6,647	-0.20%
2018/08/06	18	98.36	2	98.75	97.60	16	6,544	0.24%
2018/08/03	3	96.87	12	96.23	97.10	-9	6,478	-0.14%
2018/08/02	10	96.71	10	95.70	95.70	0	6,430	0.00%
2018/08/01	0	0.00	6	95.73	96.70	-6	6,341	-0.09%
2018/07/31	7	93.84	14	94.80	93.60	-7	6,234	-0.11%
2018/07/30	8	94.54	2	94.45	93.30	6	6,161	0.10%
2018/07/27	177	98.46	162	98.95	98.60	15	6,046	0.25%	大買/大賣/
2018/07/26	16	97.74	23	99.71	99.00	-7	5,854	-0.12%
2018/07/25	28	91.08	25	91.70	92.80	3	5,513	0.05%
2018/07/24	57	92.39	51	95.08	91.10	6	5,344	0.11%
2018/07/23	20	88.74	30	88.20	88.80	-10	4,909	-0.20%
2018/07/20	36	88.25	69	90.96	88.70	-33	4,937	-0.67%
2018/07/19	48	92.06	27	92.29	92.40	21	4,921	0.43%
2018/07/18	24	90.48	22	91.35	92.50	2	5,110	0.04%
2018/07/17	168	90.31	140.4	90.73	90.40	27.6	4,912	0.56%	大買/大賣/
2018/07/16	10	88.11	2	90.50	90.70	8	4,614	0.17%
2018/07/13	4	82.80	9	83.49	82.50	-5	4,439	-0.11%
2018/07/12	12	79.73	11	79.06	80.20	1	4,247	0.02%
2018/07/11	3	76.23	3	77.17	78.00	0	4,027	0.00%
2018/07/09	0	0.00	8	72.80	72.60	-8	3,689	-0.22%
2018/07/06	4	68.20	0	0.00	68.20	4	3,616	0.11%
2018/07/05	1	68.10	0	0.00	68.20	1	3,645	0.03%
2018/07/04	3	70.70	0.1	70.80	70.80	2.9	3,702	0.08%
2018/07/03	2	70.80	2.1	72.60	70.80	-0.1	3,772	0.00%
2018/07/02	2	71.95	8	72.75	72.40	-6	3,785	-0.16%
2018/06/29	1	71.20	0	0.00	71.20	1	3,747	0.03%
2018/06/26	2	72.50	2	72.80	72.50	0	3,753	0.00%
2018/06/25	6	74.07	16	73.43	73.20	-10	3,771	-0.27%
2018/06/22	0	0.00	7	71.27	71.00	-7	3,630	-0.19%
2018/06/21	8	70.68	0	0.00	70.60	8	3,638	0.22%
2018/06/20	4	71.23	5	71.12	69.90	-1	3,664	-0.03%
2018/06/19	4	70.45	7	69.46	69.40	-3	3,768	-0.08%
2018/06/15	3.1	69.06	0	0.00	68.70	3.1	3,848	0.08%
2018/06/13	14	73.55	8	73.10	71.00	6	3,805	0.16%
2018/06/12	2	68.95	6	70.82	71.10	-4	3,671	-0.11%
2018/06/11	0.1	67.20	2	68.00	67.20	-1.9	3,598	-0.05%
2018/06/08	1	68.80	4	68.78	68.20	-3	3,594	-0.08%
2018/06/05	1	70.80	0	0.00	69.40	1	3,558	0.03%
2018/06/01	12	70.88	13	70.39	69.10	-1	3,511	-0.03%
2018/05/31	1	68.50	0	0.00	68.90	1	3,411	0.03%
2018/05/29	2	65.10	0	0.00	65.40	2	3,367	0.06%
2018/05/28	1	64.80	0	0.00	65.20	1	3,356	0.03%
2018/05/23	1	66.10	0	0.00	67.70	1	3,296	0.03%
2018/05/18	1	69.70	0	0.00	68.90	1	3,176	0.03%
2018/05/17	2	69.30	0	0.00	69.20	2	3,123	0.06%
2018/05/16	2	72.60	0	0.00	70.70	2	3,082	0.06%
2018/05/14	1	67.50	0	0.00	68.20	1	2,828	0.04%
2018/05/09	0	0.00	1	68.90	68.80	-1	2,744	-0.04%
2018/05/08	1	70.70	11	70.04	69.50	-10	2,710	-0.37%
2018/05/07	1	68.00	0	0.00	67.90	1	2,639	0.04%
2018/05/04	0	0.00	1	64.90	66.00	-1	2,606	-0.04%
2018/05/03	1	70.20	0	0.00	68.50	1	2,534	0.04%
2018/05/02	1	69.50	3	69.87	69.50	-2	2,500	-0.08%
2018/04/30	12	70.08	7	71.19	70.70	5	2,442	0.20%
2018/04/26	14	68.91	0	0.00	66.10	14	2,227	0.63%
2018/04/25	33	71.45	93	71.00	73.40	-60	2,069	-2.90%
2018/04/24	90	72.62	27	71.89	69.60	63	1,943	3.24%
2018/04/19	0	0.00	2	64.20	64.30	-2	1,529	-0.13%
2018/04/17	0	0.00	1	60.90	59.80	-1	1,410	-0.07%
2018/04/16	1	61.50	0	0.00	61.40	1	1,391	0.07%
2018/04/12	0	0.00	2	62.45	62.00	-2	1,353	-0.15%
2018/04/11	0	0.00	1	62.90	63.10	-1	1,324	-0.08%
2018/04/10	4	66.00	0	0.00	63.60	4	1,269	0.32%
2018/04/03	0	0.00	1.1	62.41	62.70	-1.1	1,085	-0.10%
2018/03/31	1	62.00	1	60.90	61.50	0	1,001	0.00%
2018/03/30	0	0.00	1	60.30	60.20	-1	971	-0.10%
2018/03/29	16	62.42	6	61.72	61.20	10	942	1.06%
2018/03/28	2	62.15	0	0.00	61.50	2	882	0.23%
2018/03/22	8	58.75	13	59.62	58.70	-5	618	-0.81%
2018/03/21	9	56.70	2	56.85	56.90	7	445	1.57%
2018/03/20	2	50.80	0	0.00	51.80	2	336	0.59%
2018/03/19	0	0.00	5	51.26	51.00	-5	330	-1.51%
2018/03/15	1	50.60	0	0.00	50.50	1	318	0.31%
2018/03/13	1	50.50	0	0.00	49.95	1	308	0.32%
2018/03/12	2	49.85	2	49.60	49.70	0	302	0.00%
2018/03/07	0	0.00	1	49.65	49.00	-1	290	-0.34%
2018/03/06	0	0.00	0.2	47.65	47.95	-0.2	280	-0.07%
2018/03/05	0	0.00	1	47.60	47.10	-1	277	-0.36%
2018/02/27	1	45.60	0	0.00	45.65	1	274	0.36%
2018/02/23	0	0.00	1	45.80	45.80	-1	276	-0.36%
2018/02/22	3	45.07	0	0.00	45.00	3	276	1.08%
2018/02/06	0	0.00	1	44.80	43.00	-1	290	-0.34%
2018/02/05	0.1	47.65	0	0.00	47.20	0.1	288	0.03%
2018/02/02	2	49.10	2	48.80	48.70	0	301	0.00%
2018/01/31	0	0.00	2	48.80	48.75	-2	332	-0.60%
2018/01/18	2	52.80	0	0.00	50.40	2	349	0.57%
2018/01/17	1	50.10	0	0.00	50.00	1	335	0.30%
2018/01/16	0	0.00	26	50.70	50.90	-26	337	-7.70%
2018/01/10	26	49.97	0	0.00	49.80	26	321	8.10%