晟德 (4123)-臺銀證券券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
43.55
漲跌
▼0.10
漲幅
-0.23%
成交量
540張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間: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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	43.55	0	0.00	43.55	0	1,409	0.00%
2024/05/02	0	43.65	0	0.00	43.65	0	1,469	0.00%
2024/04/30	0	43.55	0	0.00	43.45	0	1,525	0.00%
2024/04/29	1	43.35	0	0.00	43.60	1	1,581	0.06%
2024/04/26	0	43.25	1	43.00	42.95	-1	1,590	-0.06%
2024/04/25	0	43.40	0	0.00	43.35	0	1,585	0.00%
2024/04/24	1	43.80	0.1	43.80	43.85	0.9	1,599	0.06%
2024/04/22	0	42.75	0	0.00	42.50	0	1,682	0.00%
2024/04/19	1	42.00	0	0.00	42.00	1	1,681	0.06%
2024/04/18	1	43.00	0	0.00	43.05	1	1,680	0.06%
2024/04/17	1.1	42.85	0	0.00	42.95	1.1	1,683	0.07%
2024/04/16	1	42.60	0	0.00	42.50	1	1,679	0.06%
2024/04/15	0	43.70	0	0.00	43.20	0	1,671	0.00%
2024/04/12	3	43.88	0	0.00	43.80	3	1,663	0.18%
2024/04/11	3	45.00	4	44.63	44.25	-1	1,656	-0.06%
2024/04/10	0.5	44.60	0	0.00	44.75	0.5	1,650	0.03%
2024/04/09	0	0.00	1	44.95	44.30	-1	1,641	-0.06%
2024/04/03	0	43.10	1	43.10	43.10	-1	1,609	-0.06%
2024/04/02	2	43.50	0	0.00	43.50	2	1,615	0.12%
2024/03/29	0	43.40	0	0.00	43.25	0	1,641	0.00%
2024/03/28	2	43.63	2	43.45	43.50	0	1,647	0.00%
2024/03/26	5	43.40	0	0.00	43.15	5	1,658	0.30%
2024/03/25	7.1	43.69	6	43.53	43.50	1.1	1,656	0.07%
2024/03/20	1	42.40	0.3	42.70	42.50	0.7	1,656	0.04%
2024/03/18	2.5	42.29	0	0.00	42.65	2.5	1,641	0.15%
2024/03/15	10	42.96	0	0.00	42.85	10	1,628	0.61%
2024/03/14	5	43.33	4	43.45	43.75	1	1,593	0.06%
2024/03/13	6	43.13	0.4	43.20	43.35	5.6	1,580	0.36%
2024/03/12	4	44.85	0	0.00	44.80	4	1,519	0.26%
2024/03/11	2	45.10	0	0.00	45.15	2	1,509	0.13%
2024/03/08	5	45.00	0	0.00	45.15	5	1,515	0.33%
2024/03/07	0.4	45.95	0	0.00	46.40	0.4	1,496	0.02%
2024/03/05	0	0.00	1	47.35	46.80	-1	1,495	-0.07%
2024/03/04	2	47.30	1	47.40	47.00	1	1,491	0.07%
2024/03/01	2	47.43	1	47.70	47.35	1	1,489	0.07%
2024/02/29	2	47.75	6.2	47.56	47.55	-4.2	1,500	-0.28%
2024/02/26	1	46.55	3	46.35	46.50	-2	1,435	-0.14%
2024/02/23	3	45.67	0	0.00	45.65	3	1,418	0.21%
2024/02/22	2	45.88	0	0.00	45.75	2	1,409	0.14%
2024/02/21	1	46.95	1	46.35	46.15	0	1,399	0.00%
2024/02/19	1	47.18	1.2	47.22	47.30	-0.2	1,391	-0.01%
2024/02/16	1	46.30	0	0.00	46.40	1	1,381	0.07%
2024/02/15	0	0.00	1	46.30	46.55	-1	1,390	-0.07%
2024/02/05	2.5	45.29	0	0.00	45.45	2.5	1,458	0.17%
2024/02/01	2.3	46.24	9	46.45	46.10	-6.7	1,469	-0.46%
2024/01/31	9	45.87	0	0.00	45.65	9	1,479	0.61%
2024/01/26	1	46.80	4	47.20	46.20	-3	1,496	-0.20%
2024/01/25	1.5	47.97	0.7	48.43	47.60	0.8	1,468	0.05%
2024/01/24	1.8	48.18	1.2	48.48	48.35	0.6	1,421	0.04%
2024/01/23	12.5	46.68	17.3	47.42	47.55	-4.7	1,389	-0.34%
2024/01/22	3	46.48	2	46.50	46.25	1	1,370	0.07%
2024/01/19	13.1	45.55	13	45.93	45.70	0.1	1,393	0.00%
2024/01/18	14	45.56	14	45.63	45.70	0	1,390	0.00%
2024/01/17	2.1	46.03	2	46.20	45.20	0.1	1,391	0.00%
2024/01/16	23	45.72	23	46.41	46.65	0	1,365	0.00%
2024/01/15	0	0.00	2	45.05	45.10	-2	1,302	-0.15%
2024/01/12	0.1	44.45	0	0.00	44.90	0.1	1,293	0.00%
2024/01/10	5	43.30	0	0.00	43.25	5	1,309	0.38%
2024/01/09	12	43.81	23	43.60	43.55	-11	1,316	-0.83%
2024/01/08	0.3	44.45	0	0.00	44.30	0.3	1,311	0.03%
2024/01/05	0	44.30	0	0.00	44.40	0	1,320	0.00%
2024/01/04	9	43.98	0	0.00	44.05	9	1,329	0.68%
2024/01/03	9.1	44.29	0	0.00	44.10	9.1	1,332	0.68%
2024/01/02	2.1	44.30	0	0.00	44.35	2.1	1,331	0.16%
2023/12/29	11	44.36	0	0.00	44.30	11	1,337	0.82%
2023/12/26	0	44.30	0	0.00	44.40	0	1,309	0.00%
2023/12/25	1	43.95	0	0.00	43.95	1	1,302	0.08%
2023/12/21	3.1	44.60	0	0.00	44.45	3.1	1,294	0.24%
2023/12/20	0	0.00	0	45.00	44.95	0	1,284	0.00%
2023/12/19	1.1	44.65	0	0.00	44.80	1.1	1,282	0.08%
2023/12/18	2	45.10	0	0.00	44.90	2	1,284	0.16%
2023/12/15	1	45.25	0	0.00	45.25	1	1,294	0.08%
2023/12/13	0.1	45.90	0	0.00	45.70	0.1	1,290	0.00%
2023/12/12	0.1	45.80	0	0.00	45.65	0.1	1,295	0.00%
2023/12/11	0.1	46.30	0	0.00	46.20	0.1	1,292	0.01%
2023/12/07	0.1	46.80	0	0.00	46.45	0.1	1,303	0.01%
2023/12/06	2.1	46.75	3	46.60	46.50	-1	1,306	-0.07%
2023/12/05	0.1	46.00	0	0.00	46.00	0.1	1,334	0.01%
2023/12/01	0	0.00	0.1	46.26	46.05	-0.1	1,370	0.00%
2023/11/30	0.1	46.00	0.1	46.00	45.55	0	1,364	0.00%
2023/11/29	0.1	45.90	0	0.00	45.90	0.1	1,359	0.01%
2023/11/28	2	45.30	2	45.23	45.40	0	1,358	0.00%
2023/11/27	1.1	45.50	4	45.75	45.30	-2.9	1,369	-0.21%
2023/11/23	2	44.33	0	0.00	44.15	2	1,357	0.15%
2023/11/21	1.5	44.20	0.2	44.25	44.30	1.3	1,395	0.09%
2023/11/20	0	44.16	3	44.08	44.00	-3	1,422	-0.21%
2023/11/17	0.9	43.80	0.8	44.00	43.65	0.1	1,436	0.01%
2023/11/16	1	43.20	1	42.88	43.55	0	1,452	0.00%
2023/11/15	1	42.31	1	42.80	42.50	0	1,446	0.00%
2023/11/14	6	42.31	2	42.45	42.30	4	1,456	0.28%
2023/11/13	3	43.63	0.9	42.50	42.35	2.1	1,475	0.14%
2023/11/10	0	0.00	2	46.00	45.25	-2	1,433	-0.14%
2023/11/09	1	45.55	0	0.00	45.50	1	1,466	0.07%
2023/11/08	5	46.21	3.1	46.02	46.00	1.9	1,665	0.12%
2023/11/07	1	45.30	3.4	45.68	45.75	-2.4	1,687	-0.14%
2023/11/06	3	45.15	0	0.00	45.25	3	1,751	0.17%
2023/11/03	1	45.40	0	0.00	45.25	1	1,755	0.06%
2023/11/01	0.2	45.25	1	45.65	45.05	-0.8	1,819	-0.04%
2023/10/31	1.3	45.77	0	0.00	45.65	1.3	1,865	0.07%
2023/10/30	2	46.97	0	0.00	46.50	2	1,900	0.11%
2023/10/27	0	0.00	2	46.80	46.90	-2	1,899	-0.11%
2023/10/26	0	0.00	1	45.80	45.65	-1	1,929	-0.05%
2023/10/25	0	0.00	1	46.55	46.10	-1	2,052	-0.05%
2023/10/24	0	0.00	2	45.80	45.85	-2	2,138	-0.09%
2023/10/19	3	45.37	5	45.16	45.20	-2	2,659	-0.08%
2023/10/18	3.1	45.00	0	0.00	44.40	3.1	2,981	0.10%
2023/10/17	0	45.70	1.7	45.75	45.45	-1.6	3,881	-0.04%
2023/10/16	0.1	45.35	0	0.00	45.30	0.1	4,726	0.00%
2023/10/11	0.4	45.30	0.9	45.53	45.10	-0.4	5,244	-0.01%
2023/10/06	0	0.00	1	45.30	45.35	-1	5,278	-0.02%
2023/10/05	2	45.43	0.3	45.56	45.20	1.8	5,301	0.03%
2023/10/04	3.2	45.09	2	45.15	45.05	1.2	5,341	0.02%
2023/10/03	0	46.05	0	0.00	45.60	0	5,405	0.00%
2023/10/02	6	46.15	4	46.10	46.05	2	5,507	0.04%
2023/09/28	0.1	46.00	1.4	45.83	45.85	-1.3	5,681	-0.02%
2023/09/27	0.1	45.50	0.6	45.44	45.40	-0.5	5,829	-0.01%
2023/09/26	1.1	45.36	0	0.00	45.20	1.1	5,859	0.02%
2023/09/25	0.1	45.70	0	0.00	45.55	0.1	5,912	0.00%
2023/09/22	0	45.55	13	45.60	45.35	-13	5,982	-0.22%
2023/09/21	1.1	45.32	0	0.00	45.50	1.1	6,071	0.02%
2023/09/20	6.1	46.04	0	0.00	45.75	6.1	6,132	0.10%
2023/09/19	1.1	46.52	0	0.00	46.50	1.1	6,222	0.02%
2023/09/18	0.1	46.85	0	0.00	46.90	0.1	6,234	0.00%
2023/09/15	1.3	46.47	0	0.00	46.30	1.3	6,255	0.02%
2023/09/14	0.1	46.80	0	0.00	46.60	0.1	6,257	0.00%
2023/09/12	0	46.45	0	0.00	46.60	0	6,293	0.00%
2023/09/11	1.1	46.07	0	0.00	46.20	1.1	6,319	0.02%
2023/09/08	0.3	46.41	0	0.00	46.25	0.3	6,346	0.00%
2023/09/07	0.2	51.44	21	51.42	51.50	-20.8	6,345	-0.33%
2023/09/06	3	51.13	0	0.00	51.40	3	6,391	0.05%
2023/09/05	1	51.41	0	0.00	51.30	1	6,460	0.02%
2023/09/04	1.2	50.92	0	0.00	51.20	1.2	6,676	0.02%
2023/09/01	0.4	51.45	0	0.00	51.20	0.4	6,906	0.01%
2023/08/31	0.3	51.33	0	0.00	51.40	0.3	7,055	0.00%
2023/08/30	0.1	51.21	0	0.00	50.90	0.1	7,098	0.00%
2023/08/29	5	50.00	5	50.00	50.40	0	7,095	0.00%
2023/08/25	5	50.28	5	50.30	50.60	0	7,109	0.00%
2023/08/24	5.1	50.23	4	50.50	49.80	1.1	7,096	0.02%
2023/08/23	0	0.00	1	50.20	50.20	-1	7,078	-0.01%
2023/08/22	0	0.00	1	50.50	50.40	-1	7,076	-0.01%
2023/08/21	4	50.85	3	50.60	50.60	1	7,071	0.01%
2023/08/18	0.3	50.54	2	50.90	50.30	-1.7	7,083	-0.02%
2023/08/17	5	51.12	4	50.30	51.00	1	7,098	0.01%
2023/08/16	1	50.61	2	50.60	50.70	-1	7,078	-0.01%
2023/08/15	2.1	52.28	2	51.80	51.80	0.1	7,067	0.00%
2023/08/14	13.5	52.07	1	52.00	52.00	12.5	7,037	0.18%
2023/08/11	2	58.20	3	58.40	57.70	-1	6,868	-0.01%
2023/08/10	4.3	57.56	0	0.00	57.50	4.3	6,945	0.06%
2023/08/09	0.2	59.60	0	0.00	59.30	0.2	7,020	0.00%
2023/08/08	4	60.15	7	59.87	60.00	-3	7,103	-0.04%
2023/08/07	0	0.00	2	59.00	59.20	-2	7,133	-0.03%
2023/08/04	1.1	58.09	2	58.10	58.80	-0.9	7,128	-0.01%
2023/08/02	1	60.10	2	59.90	59.10	-1	7,135	-0.01%
2023/08/01	5	60.64	5	60.38	59.80	0	7,140	0.00%
2023/07/31	0.2	59.90	8	60.15	59.50	-7.8	7,232	-0.11%
2023/07/28	5.1	60.80	0	0.00	60.30	5.1	7,232	0.07%
2023/07/27	2	62.00	0	0.00	61.80	2	7,137	0.03%
2023/07/26	6	62.16	8	62.48	61.80	-2	7,080	-0.03%
2023/07/25	13	62.74	12	63.48	63.40	1	6,969	0.01%
2023/07/24	3	61.96	5	62.74	61.80	-2	6,873	-0.03%
2023/07/21	41.1	62.94	9	63.03	62.40	32.1	6,799	0.47%
2023/07/20	26	65.43	18	64.80	63.30	8	6,578	0.12%
2023/07/19	61	62.81	78.7	63.68	65.20	-17.7	5,805	-0.31%
2023/07/18	16	58.86	7.5	58.82	59.30	8.5	5,037	0.17%
2023/07/17	9	58.82	51	59.12	59.20	-42	5,101	-0.82%
2023/07/14	1	55.90	0	0.00	56.10	1	4,918	0.02%
2023/07/13	3	54.80	8	54.83	55.00	-5	4,875	-0.10%
2023/07/12	0	0.00	1	55.10	55.10	-1	4,858	-0.02%
2023/07/11	1	55.80	1	55.40	55.40	0	4,860	0.00%
2023/07/10	5	56.90	5	55.90	55.80	0	4,878	0.00%
2023/07/07	3	56.77	1	56.20	56.50	2	4,817	0.04%
2023/07/06	5	57.78	4	57.55	57.10	1	4,714	0.02%
2023/07/05	0	0.00	1	55.70	56.60	-1	4,533	-0.02%
2023/07/04	1	54.90	9	54.50	54.70	-8	4,396	-0.18%
2023/07/03	11	55.09	10	54.57	55.00	1	4,378	0.02%
2023/06/30	2	55.20	0	0.00	55.40	2	4,329	0.05%
2023/06/29	1	54.90	0	0.00	55.10	1	4,285	0.02%
2023/06/28	2	54.49	3	54.10	54.50	-1	4,205	-0.02%
2023/06/27	7	54.51	2.4	54.61	54.70	4.6	4,142	0.11%
2023/06/26	0	52.60	0	0.00	53.10	0	4,044	0.00%
2023/06/20	0.1	52.90	0	0.00	52.80	0.1	4,020	0.00%
2023/06/19	0	53.10	0	0.00	52.80	0	4,013	0.00%
2023/06/16	0.1	53.40	3	53.33	53.00	-3	3,998	-0.07%
2023/06/15	2	52.70	0	0.00	52.60	2	3,976	0.05%
2023/06/14	7	53.24	0	0.00	53.10	7	3,951	0.18%
2023/06/13	3	53.96	0	0.00	54.10	3	3,929	0.08%
2023/06/09	0.1	54.70	5.3	55.39	55.50	-5.2	3,805	-0.14%
2023/06/08	2	55.90	6.7	55.69	55.50	-4.7	3,726	-0.13%
2023/06/07	4	54.83	15.3	54.58	54.90	-11.3	3,511	-0.32%
2023/06/06	10.7	52.78	5	52.88	52.70	5.7	3,277	0.17%
2023/06/05	0	0.00	1	52.10	51.90	-1	3,130	-0.03%
2023/06/02	0	0.00	0.2	51.00	50.80	-0.2	3,070	-0.01%
2023/05/31	1	50.00	0	0.00	50.30	1	3,040	0.03%
2023/05/25	0	0.00	1	50.70	50.60	-1	2,996	-0.03%
2023/05/23	1	51.10	0	51.00	51.20	1	2,968	0.03%
2023/05/22	0	0.00	1	50.10	50.40	-1	2,941	-0.03%
2023/05/19	3	49.48	0	0.00	49.70	3	2,925	0.10%
2023/05/16	0	0.00	2	50.20	50.50	-2	2,835	-0.07%
2023/05/15	2.1	48.53	0	0.00	49.05	2.1	2,725	0.08%
2023/05/12	1	50.10	1	51.90	52.00	0	2,581	0.00%
2023/05/11	3.1	50.10	2	49.20	49.05	1.1	2,480	0.04%
2023/05/10	2	51.20	0	0.00	51.00	2	2,398	0.08%
2023/05/09	1	50.60	16	50.80	51.00	-15	2,378	-0.63%
2023/05/08	1	51.60	0	0.00	51.60	1	2,322	0.04%
2023/05/05	13	52.55	0	0.00	52.40	13	2,277	0.57%
2023/05/04	0	0.00	2.1	52.26	53.00	-2.1	2,150	-0.10%
2023/05/03	2	51.55	2	51.50	51.30	0	2,072	0.00%
2023/04/27	8	51.00	1	51.00	51.30	7	1,943	0.36%
2023/04/26	1	52.10	4	50.88	52.10	-3	1,860	-0.16%
2023/04/25	3	50.80	2.1	51.27	51.20	0.9	1,751	0.05%
2023/04/24	2	51.55	2	51.94	52.00	0	1,649	0.00%
2023/04/21	2	49.73	3	50.10	49.05	-1	1,492	-0.07%
2023/04/20	1.1	50.75	2	51.50	50.10	-0.9	1,408	-0.06%
2023/04/19	8	49.79	2.3	50.04	50.40	5.7	1,181	0.48%
2023/04/14	0	0.00	1	48.10	48.00	-1	1,014	-0.10%
2023/04/13	0	0.00	13	48.32	48.30	-13	993	-1.31%
2023/04/12	2	46.45	0	0.00	46.70	2	933	0.21%
2023/04/07	1	47.50	1	47.50	47.35	0	1,014	0.00%
2023/04/06	10	46.63	10	46.55	46.55	0	1,157	0.00%
2023/03/30	1	46.35	1	46.85	46.35	0	1,149	0.00%
2023/03/29	1.3	45.77	0	0.00	45.85	1.3	1,130	0.11%
2023/03/23	0	0.00	4	45.94	45.75	-4	1,184	-0.34%
2023/03/21	0	0.00	1	45.15	45.00	-1	1,237	-0.08%
2023/03/20	1	44.55	0	0.00	44.90	1	1,246	0.08%
2023/03/16	3.1	45.06	0	0.00	44.50	3.1	1,274	0.24%
2023/03/15	1	46.10	0	0.00	45.85	1	1,337	0.07%
2023/03/13	2	46.08	0	0.00	46.50	2	1,354	0.15%
2023/03/10	2	47.43	3	47.09	46.95	-1	1,354	-0.07%
2023/03/09	3	47.37	0	0.00	47.55	3	1,368	0.22%
2023/03/08	0	47.50	0	0.00	47.50	0	1,372	0.00%
2023/03/06	1	48.20	0	0.00	48.10	1	1,352	0.07%
2023/02/24	1	47.40	0	0.00	47.30	1	1,361	0.07%
2023/02/23	5	47.15	0	0.00	47.75	5	1,362	0.37%
2023/02/21	1	47.80	0	0.00	47.50	1	1,362	0.07%
2023/02/20	1	47.50	0	0.00	47.25	1	1,363	0.07%
2023/02/16	0	0.00	2	47.60	47.65	-2	1,372	-0.15%
2023/02/15	1	47.70	0	0.00	47.60	1	1,413	0.07%
2023/02/14	1	48.20	0	0.00	48.20	1	1,412	0.07%
2023/02/09	2	48.15	0	0.00	47.90	2	1,395	0.14%
2023/02/08	0	0.00	1.5	48.63	48.55	-1.5	1,387	-0.11%
2023/02/06	0	48.50	2	48.30	48.10	-2	1,375	-0.14%
2023/02/03	0	0.00	1	48.45	48.40	-1	1,363	-0.07%
2023/02/01	0	47.10	0	0.00	47.20	0	1,333	0.00%
2023/01/31	0.3	47.20	1	47.10	47.20	-0.7	1,334	-0.05%
2023/01/30	0	0.00	1.3	46.29	46.05	-1.3	1,329	-0.10%
2023/01/10	0	0.00	6	46.11	46.05	-6	1,338	-0.45%
2023/01/09	0	0.00	1	46.30	46.30	-1	1,342	-0.07%
2023/01/06	0	46.45	0	0.00	46.10	0	1,340	0.00%
2023/01/03	1	46.70	0	0.00	46.55	1	1,352	0.07%
2022/12/28	1	48.85	1	48.35	47.65	0	1,345	0.00%
2022/12/27	6	48.38	0	0.00	48.80	6	1,332	0.45%
2022/12/26	1	49.65	4	49.58	49.80	-3	1,264	-0.24%
2022/12/23	0	46.70	2	46.78	46.35	-2	1,118	-0.18%
2022/12/20	1	47.30	4	46.13	46.15	-3	1,127	-0.27%
2022/12/19	5	48.96	6	48.86	48.40	-1	1,135	-0.09%
2022/12/15	1	47.20	0	0.00	47.25	1	1,106	0.09%
2022/12/14	2	47.75	2	48.00	47.75	0	1,117	0.00%
2022/12/13	7	48.21	7	48.56	48.30	0	1,100	0.00%
2022/12/12	0	0.00	1	46.60	47.10	-1	1,058	-0.09%
2022/12/09	0	0.00	1	47.50	46.85	-1	1,050	-0.10%
2022/12/08	1	47.15	1	47.25	47.20	0	1,046	0.00%
2022/12/07	2	46.16	11.3	47.43	47.35	-9.3	1,031	-0.90%
2022/12/06	3	45.85	2	46.35	45.00	1	958	0.10%
2022/12/05	7	45.80	3	46.05	46.25	4	962	0.42%
2022/12/02	4	45.66	0	0.00	45.65	4	1,002	0.40%
2022/12/01	4	45.91	9	45.67	46.10	-5	1,045	-0.48%
2022/11/30	0	0.00	4	44.55	44.45	-4	1,048	-0.38%
2022/11/29	1	43.46	0	0.00	43.90	1	1,066	0.10%
2022/11/28	4	43.53	0	0.00	43.70	4	1,084	0.37%
2022/11/25	0.1	43.79	0	0.00	43.65	0.1	1,101	0.01%
2022/11/24	2	43.75	0	0.00	43.95	2	1,159	0.18%
2022/11/23	0	0.00	4	44.34	44.35	-4	1,174	-0.34%
2022/11/22	2	43.83	7	44.44	43.50	-5	1,187	-0.42%
2022/11/21	5	44.20	0	0.00	44.15	5	1,186	0.42%
2022/11/18	2	43.70	0	0.00	43.45	2	1,195	0.17%
2022/11/16	1	43.05	1.6	43.06	42.90	-0.6	1,203	-0.05%
2022/11/15	1	43.40	0	0.00	43.35	1	1,210	0.08%
2022/11/14	8	42.78	0	0.00	43.35	8	1,217	0.66%
2022/11/11	4.1	43.58	3	43.80	43.50	1.1	1,197	0.09%
2022/11/10	1	45.35	0	0.00	44.95	1	1,156	0.09%
2022/11/09	1	44.70	0	0.00	44.95	1	1,161	0.09%
2022/11/08	5	44.50	0	0.00	44.50	5	1,174	0.43%
2022/11/07	1	43.90	0	0.00	44.20	1	1,180	0.08%
2022/11/04	0	44.00	0	0.00	43.85	0	1,188	0.00%
2022/11/03	0	44.10	0	0.00	44.15	0	1,195	0.00%
2022/11/01	0	0.00	0.2	43.85	43.60	-0.2	1,195	-0.02%
2022/10/25	0	0.00	7	43.35	43.35	-7	1,208	-0.58%
2022/10/24	2	44.45	5.7	44.48	44.30	-3.7	1,210	-0.31%
2022/10/21	0.4	44.70	1	44.40	44.40	-0.6	1,223	-0.05%
2022/10/19	1	45.25	1	45.35	45.35	0	1,239	0.00%
2022/10/18	0	0.00	0.4	45.91	46.25	-0.4	1,270	-0.03%
2022/10/17	0	0.00	0	44.85	45.70	0	1,270	0.00%
2022/10/14	0	46.00	5.5	45.91	45.75	-5.4	1,269	-0.43%
2022/10/13	0	45.45	0	0.00	45.15	0	1,271	0.00%
2022/10/12	4.7	46.93	2	46.75	46.75	2.7	1,260	0.21%
2022/10/11	0.4	46.12	0	0.00	46.45	0.4	1,258	0.03%
2022/10/05	1	46.50	0	0.00	46.55	1	1,259	0.08%
2022/10/04	0	0.00	1	46.15	46.25	-1	1,257	-0.08%
2022/09/28	2.1	45.69	1	45.25	45.35	1.1	1,237	0.08%
2022/09/27	0	0.00	1	46.50	47.10	-1	1,226	-0.08%
2022/09/26	1	45.70	0	0.00	46.40	1	1,230	0.08%
2022/09/23	0.1	48.88	0	0.00	48.35	0.1	1,226	0.01%
2022/09/22	1.1	49.00	0	0.00	49.40	1.1	1,249	0.08%
2022/09/21	2.3	49.60	0	0.00	49.35	2.3	1,278	0.18%
2022/09/19	1	50.50	0	0.00	50.10	1	1,276	0.08%
2022/09/16	1.2	51.14	1.1	51.30	51.30	0.1	1,293	0.01%
2022/09/15	2.2	51.79	0	0.00	51.60	2.2	1,297	0.17%
2022/09/14	0	0.00	3	51.50	51.90	-3	1,299	-0.23%
2022/09/13	0	52.10	0	0.00	51.90	0	1,290	0.00%
2022/09/12	3	52.03	2	52.17	51.90	1	1,305	0.08%
2022/09/08	11	52.08	20	52.15	52.20	-9	1,287	-0.70%
2022/09/07	6.4	60.57	2	60.75	60.60	4.4	1,246	0.35%
2022/09/06	8	61.15	1	61.60	60.80	7	1,199	0.58%
2022/09/05	1	62.80	3	63.27	62.20	-2	1,181	-0.17%
2022/09/02	7.1	62.91	0	0.00	62.80	7.1	1,166	0.61%
2022/09/01	7	62.51	5	62.80	62.60	2	1,157	0.17%
2022/08/31	3	63.17	2	63.00	62.90	1	1,144	0.09%
2022/08/26	0	0.00	2	62.25	61.70	-2	1,042	-0.19%
2022/08/24	0	0.00	2	61.90	61.90	-2	1,032	-0.19%
2022/08/23	2	60.90	0	0.00	61.00	2	1,019	0.20%
2022/08/22	6	61.75	0	0.00	61.50	6	1,017	0.59%
2022/08/19	0	0.00	6	61.00	61.10	-6	1,003	-0.60%
2022/08/17	4	60.60	3	61.10	60.30	1	986	0.10%
2022/08/16	0	0.00	1	61.20	60.60	-1	983	-0.10%
2022/08/15	1	59.60	1	60.50	60.30	0	975	0.00%
2022/08/12	1	59.00	1	59.40	59.40	0	957	0.00%
2022/08/09	3	57.97	0	0.00	58.00	3	937	0.32%
2022/08/04	1	57.00	0	0.00	57.00	1	973	0.10%
2022/08/03	1	57.90	1	57.60	57.70	0	969	0.00%
2022/08/01	1	58.70	0	0.00	58.70	1	977	0.10%
2022/07/29	1	58.60	0	0.00	58.60	1	986	0.10%
2022/07/28	0	0.00	2	58.30	58.30	-2	995	-0.20%
2022/07/26	1	59.20	1	59.50	59.50	0	982	0.00%
2022/07/25	1	59.70	5.4	59.64	59.60	-4.4	973	-0.45%
2022/07/15	1	57.00	0	57.10	57.00	1	1,111	0.09%
2022/07/14	2.3	57.13	0	0.00	57.50	2.3	1,128	0.20%
2022/07/12	1.1	57.05	0	0.00	57.10	1.1	1,343	0.08%
2022/07/11	1	58.40	0	0.00	58.30	1	1,347	0.07%
2022/07/08	1	58.00	0	0.00	58.00	1	1,354	0.07%
2022/07/06	0	0.00	1	58.20	57.20	-1	1,360	-0.07%
2022/07/01	3	58.80	0	0.00	58.10	3	1,361	0.22%
2022/06/30	1	61.20	1	60.40	60.20	0	1,344	0.00%
2022/06/29	2.1	61.85	3	62.10	62.00	-0.9	1,318	-0.07%
2022/06/28	0	0.00	0.2	61.00	60.40	-0.2	1,288	-0.02%
2022/06/27	0	0.00	1.2	60.57	60.80	-1.2	1,298	-0.09%
2022/06/23	0	0.00	1.4	58.64	58.50	-1.4	1,288	-0.11%
2022/06/22	1.1	60.03	1	59.60	58.90	0.1	1,294	0.00%
2022/06/20	2	60.15	1	60.70	58.60	1	1,380	0.07%
2022/06/17	0	59.50	0	0.00	59.00	0	1,356	0.00%
2022/06/16	2	60.00	1	60.00	59.50	1	1,367	0.07%
2022/06/15	1	59.10	0	0.00	59.00	1	1,367	0.07%
2022/06/14	2.3	58.63	0	0.00	59.10	2.3	1,368	0.17%
2022/06/13	1	60.00	0	0.00	60.00	1	1,352	0.07%
2022/06/10	0	0.00	1	61.00	60.80	-1	1,343	-0.07%
2022/06/08	0	0.00	2	60.40	60.10	-2	1,330	-0.15%
2022/06/01	0	0.00	6	60.30	60.20	-6	1,369	-0.44%
2022/05/31	0	0.00	1	59.70	59.90	-1	1,360	-0.07%
2022/05/30	1	59.10	0	0.00	59.40	1	1,357	0.07%
2022/05/26	0.1	58.50	0	0.00	58.70	0.1	1,365	0.00%
2022/05/24	1.1	58.52	0	0.00	58.30	1.1	1,381	0.08%
2022/05/20	1	58.90	0	0.00	58.90	1	1,397	0.07%
2022/05/18	0.1	59.10	0	0.00	59.10	0.1	1,427	0.01%
2022/05/17	0	0.00	1	58.90	58.60	-1	1,435	-0.07%
2022/05/16	0	0.00	1	58.80	58.50	-1	1,452	-0.07%
2022/05/13	1	58.10	2	57.20	58.60	-1	1,450	-0.07%
2022/05/12	0.1	59.20	0	0.00	58.30	0.1	1,433	0.00%
2022/05/11	1	60.00	3.3	60.30	59.90	-2.3	1,421	-0.16%
2022/05/09	2.1	60.35	0	0.00	59.60	2.1	1,425	0.14%
2022/05/06	2	61.00	1	60.90	61.00	1	1,425	0.07%
2022/05/05	4	61.80	6	61.97	61.70	-2	1,442	-0.14%
2022/05/04	1	62.50	1	62.70	62.10	0	1,430	0.00%
2022/04/29	0	0.00	1	63.10	63.30	-1	1,433	-0.07%
2022/04/27	1	61.80	7	62.03	62.70	-6	1,438	-0.42%
2022/04/26	0	0.00	8	63.65	63.40	-8	1,409	-0.57%
2022/04/25	0.1	63.90	1	64.50	63.60	-0.9	1,392	-0.07%
2022/04/22	1	66.40	2	66.05	65.70	-1	1,352	-0.07%
2022/04/21	11	66.33	2.2	66.04	66.20	8.8	1,327	0.67%
2022/04/20	3	64.90	5	64.80	64.80	-2	1,270	-0.16%
2022/04/19	2	64.95	2	64.55	64.40	0	1,257	0.00%
2022/04/18	11	64.67	5.2	65.61	65.80	5.8	1,217	0.47%
2022/04/15	1	63.20	1	63.30	63.20	0	1,043	0.00%
2022/04/14	0.1	63.00	6	63.02	62.90	-5.9	1,040	-0.57%
2022/04/12	1	61.90	0	0.00	62.30	1	1,042	0.10%
2022/04/08	0.1	62.70	0	0.00	63.00	0.1	1,035	0.01%
2022/04/01	6	62.60	1	62.60	62.40	5	1,021	0.49%
2022/03/31	1	62.10	2	62.40	62.60	-1	1,019	-0.10%
2022/03/30	1	62.90	1	63.70	62.80	0	1,045	0.00%
2022/03/29	2	63.30	8	63.25	63.50	-6	1,053	-0.57%
2022/03/28	1	62.20	1	62.80	62.80	0	1,038	0.00%
2022/03/25	1	63.00	0.1	62.30	62.40	0.9	1,028	0.08%
2022/03/24	1.1	62.05	4	62.70	62.70	-2.9	1,018	-0.28%
2022/03/23	9	61.87	14	62.06	62.20	-5	997	-0.50%
2022/03/21	1	59.90	0	0.00	60.40	1	939	0.11%
2022/03/18	0	0.00	2	59.50	59.00	-2	942	-0.21%
2022/03/14	0.1	58.00	0	0.00	58.50	0.1	953	0.01%
2022/03/10	0	0.00	10	57.80	58.10	-10	963	-1.04%
2022/03/08	10.1	55.81	10	56.80	55.70	0.1	983	0.01%
2022/03/07	0.1	57.89	0	0.00	57.10	0.1	977	0.01%
2022/03/04	10	59.20	0	0.00	59.10	10	968	1.03%
2022/03/01	2	58.95	0	0.00	59.30	2	1,004	0.20%
2022/02/25	0.1	58.90	0	0.00	58.80	0.1	1,000	0.01%
2022/02/24	1.1	59.40	0	0.00	58.70	1.1	1,008	0.11%
2022/02/22	7.1	60.28	5	60.30	60.00	2.1	1,019	0.21%
2022/02/21	5	61.70	1	61.50	61.30	4	1,012	0.39%
2022/02/18	2	60.30	0	0.00	60.40	2	991	0.20%
2022/02/17	0.1	60.62	0	0.00	60.60	0.1	999	0.01%
2022/02/16	1	60.23	2	61.45	61.00	-1	1,031	-0.09%
2022/02/15	0.2	60.30	1.1	60.76	60.10	-0.9	1,058	-0.08%
2022/02/14	1	59.80	6	59.82	60.20	-5	1,074	-0.47%
2022/02/10	0	0.00	5	61.06	61.10	-5	1,107	-0.45%
2022/02/09	1	61.20	4	60.93	61.10	-3	1,117	-0.27%
2022/02/08	3	59.90	20	60.20	60.80	-17	1,139	-1.49%
2022/02/07	0	0.00	1	59.20	59.70	-1	1,149	-0.09%
2022/01/26	6	57.60	0	0.00	57.60	6	1,176	0.51%
2022/01/24	2	57.00	3	57.07	57.00	-1	1,278	-0.08%
2022/01/21	0.4	57.41	0	0.00	58.00	0.4	1,432	0.03%
2022/01/20	5	58.20	2	58.30	58.10	3	1,431	0.21%
2022/01/19	5	58.70	0	0.00	58.50	5	1,436	0.35%
2022/01/18	0	59.10	0	0.00	59.10	0	1,437	0.00%
2022/01/14	1	58.70	0	0.00	58.40	1	1,445	0.07%
2022/01/13	2.2	58.62	0	0.00	59.10	2.2	1,448	0.15%
2022/01/12	0.1	58.70	0	0.00	58.70	0.1	1,462	0.00%
2022/01/10	5	59.30	0	0.00	59.50	5	1,476	0.34%
2022/01/07	10	60.00	0	0.00	59.50	10	1,501	0.67%
2022/01/05	10	60.00	0	0.00	59.90	10	1,506	0.66%
2022/01/04	1	60.20	0	0.00	60.10	1	1,502	0.07%
2022/01/03	4.1	60.37	0	0.00	60.20	4.1	1,502	0.27%
2021/12/30	0.1	60.50	0	0.00	60.50	0.1	1,508	0.00%
2021/12/29	10	60.47	0	0.00	60.40	10	1,519	0.66%
2021/12/28	2.1	60.85	0	0.00	61.00	2.1	1,531	0.13%
2021/12/27	2	60.90	0	0.00	60.90	2	1,551	0.13%
2021/12/24	8	61.49	0	0.00	61.00	8	1,546	0.52%
2021/12/23	0.2	62.40	1	62.40	62.60	-0.8	1,519	-0.05%
2021/12/20	0	0.00	1	61.40	61.30	-1	1,505	-0.07%
2021/12/16	2	61.25	0	0.00	61.20	2	1,507	0.13%
2021/12/14	1.1	61.30	1	62.00	61.30	0.1	1,524	0.00%
2021/12/13	5	61.70	0	0.00	61.90	5	1,528	0.33%
2021/12/09	1	61.90	0	0.00	61.70	1	1,579	0.06%
2021/12/07	1	62.10	0	0.00	61.70	1	1,654	0.06%
2021/12/06	0.1	62.30	0	0.00	62.10	0.1	1,678	0.00%
2021/12/02	0	0.00	2	62.70	61.70	-2	1,766	-0.11%
2021/12/01	3	61.20	0	0.00	61.10	3	1,793	0.17%
2021/11/30	2	61.00	0	0.00	62.50	2	1,883	0.11%
2021/11/29	5	61.22	14.6	61.12	61.10	-9.6	1,903	-0.50%
2021/11/23	3	61.93	0	0.00	61.70	3	1,938	0.15%
2021/11/19	1	62.60	0	0.00	62.30	1	1,924	0.05%
2021/11/18	0.1	63.00	0	0.00	63.50	0.1	1,917	0.00%
2021/11/15	2	62.35	0	0.00	62.60	2	1,931	0.10%
2021/11/12	1	63.70	0	0.00	62.80	1	1,901	0.05%
2021/11/11	1	64.50	0	0.00	64.20	1	1,889	0.05%
2021/11/09	1	64.30	1	65.20	64.20	0	1,971	0.00%
2021/11/08	2	65.25	0	0.00	65.20	2	1,974	0.10%
2021/11/05	1	65.30	0	0.00	65.40	1	1,983	0.05%
2021/11/03	2	66.60	4	66.63	66.60	-2	1,983	-0.10%
2021/11/02	0	0.00	1	65.90	65.50	-1	1,956	-0.05%
2021/11/01	3	65.40	0	0.00	65.30	3	1,930	0.16%
2021/10/29	6	66.73	4.6	66.93	66.50	1.4	1,919	0.07%
2021/10/28	0	0.00	1	65.20	65.20	-1	1,832	-0.05%
2021/10/26	0	0.00	3.5	59.17	59.30	-3.5	1,907	-0.18%
2021/10/25	3	58.50	0	0.00	58.60	3	1,949	0.16%
2021/10/22	1	58.70	0	0.00	58.60	1	1,967	0.05%
2021/10/20	0	0.00	3	59.80	59.40	-3	1,992	-0.15%
2021/10/19	1	59.60	3	60.53	60.60	-2	1,985	-0.10%
2021/10/18	2.1	59.00	1.1	59.18	58.90	1	1,974	0.05%
2021/10/15	1	58.90	0	0.00	59.40	1	1,994	0.05%
2021/10/14	4	57.50	5	58.30	59.80	-1	2,034	-0.05%
2021/10/13	1	55.80	1	56.20	55.70	0	2,034	0.00%
2021/10/12	2	56.00	0	0.00	55.80	2	2,032	0.10%
2021/10/08	7	57.30	0	0.00	57.00	7	2,063	0.34%
2021/10/07	5	57.30	2	57.30	57.30	3	2,085	0.14%
2021/10/06	2	57.00	0	0.00	56.60	2	2,101	0.10%
2021/10/05	2	56.80	0	0.00	57.70	2	2,115	0.09%
2021/10/04	1	59.40	0	0.00	57.20	1	2,120	0.05%
2021/10/01	0.3	60.00	0	0.00	59.40	0.3	2,110	0.02%
2021/09/30	0	0.00	2	60.90	60.90	-2	2,098	-0.10%
2021/09/24	0	0.00	2	61.90	61.90	-2	2,150	-0.09%
2021/09/17	2	62.15	0	0.00	62.20	2	2,179	0.09%
2021/09/15	2	63.55	0	0.00	63.40	2	2,172	0.09%
2021/09/14	2	64.45	22	64.32	64.30	-20	2,165	-0.92%
2021/09/13	4	64.80	21	64.90	64.80	-17	2,168	-0.78%
2021/09/10	2.1	71.59	8	71.53	71.60	-5.9	2,159	-0.27%
2021/09/09	19	71.12	6	71.27	71.10	13	2,118	0.61%
2021/09/08	23	71.95	7	71.91	71.70	16	2,105	0.76%
2021/09/07	6.1	71.28	6	72.75	73.00	0.1	2,105	0.00%
2021/09/06	17	71.65	7	72.89	71.10	10	2,104	0.48%
2021/09/03	5.1	72.57	14	72.83	73.00	-8.9	2,136	-0.42%
2021/09/02	10.1	73.39	6.2	72.91	72.50	3.9	2,150	0.18%
2021/09/01	0.4	71.00	0	0.00	71.50	0.4	2,102	0.02%
2021/08/31	0	0.00	7	71.33	71.00	-7	2,162	-0.32%
2021/08/30	1	70.20	0	0.00	70.40	1	2,211	0.05%
2021/08/27	0.5	70.16	3	70.17	69.80	-2.5	2,328	-0.11%
2021/08/26	25	68.97	0	0.00	70.00	25	2,569	0.97%
2021/08/25	0	0.00	28	68.66	69.00	-28	2,724	-1.03%
2021/08/23	1	67.70	0	0.00	68.00	1	2,785	0.04%
2021/08/20	0	0.00	2	67.30	67.30	-2	2,841	-0.07%
2021/08/19	7	68.43	2	69.00	67.50	5	2,879	0.17%
2021/08/18	2	67.60	2	68.05	69.00	0	2,896	0.00%
2021/08/17	1	68.30	4	68.50	68.00	-3	2,964	-0.10%
2021/08/16	12	69.13	2	68.60	68.90	10	3,071	0.33%
2021/08/13	5	69.90	11	70.89	69.40	-6	3,210	-0.19%
2021/08/12	6	68.30	0	0.00	68.50	6	3,172	0.19%
2021/08/11	0	0.00	4	67.80	68.50	-4	3,241	-0.12%
2021/08/10	0	0.00	12	69.49	69.30	-12	3,262	-0.37%
2021/08/09	5	70.96	29	71.12	70.60	-24	3,322	-0.72%
2021/08/06	6	71.10	108	71.01	70.90	-102	3,325	-3.07%	大賣/鉅額交易
2021/08/05	4	70.83	170	70.56	70.50	-166	3,412	-4.87%	大賣/鉅額交易
2021/08/04	2	71.50	12	71.33	71.30	-10	3,534	-0.28%
2021/08/03	44	71.52	1	72.30	70.90	43	3,530	1.22%
2021/08/02	1	71.70	13	71.54	71.70	-12	3,501	-0.34%
2021/07/30	7	70.87	24	70.28	70.20	-17	3,434	-0.49%
2021/07/29	241	69.55	19	69.27	70.20	222	3,366	6.59%	大買/鉅額交易
2021/07/28	3	67.93	2	69.00	67.90	1	3,334	0.03%
2021/07/27	2	69.00	4	68.70	68.60	-2	3,358	-0.06%
2021/07/26	0	0.00	4.5	68.71	69.20	-4.5	3,370	-0.13%
2021/07/23	1	68.00	0	0.00	68.00	1	3,370	0.03%
2021/07/22	1	67.90	2	67.90	68.20	-1	3,386	-0.03%
2021/07/21	0	0.00	2	67.80	67.80	-2	3,397	-0.06%
2021/07/20	5	69.62	0	0.00	69.10	5	3,385	0.15%
2021/07/19	1	69.40	4	68.30	69.40	-3	3,345	-0.09%
2021/07/16	0	0.00	6	68.53	68.50	-6	3,372	-0.18%
2021/07/15	1.5	69.43	10	69.18	68.90	-8.5	3,405	-0.25%
2021/07/14	4.2	67.70	4	67.93	67.30	0.2	3,396	0.01%
2021/07/13	5	66.78	1	67.20	66.60	4	3,398	0.12%
2021/07/12	1	66.80	5	66.70	66.60	-4	3,405	-0.12%
2021/07/09	1	67.20	2	67.75	67.20	-1	3,407	-0.03%
2021/07/08	1	67.90	1	68.00	67.80	0	3,449	0.00%
2021/07/07	2	68.05	0	0.00	68.00	2	3,507	0.06%
2021/07/06	0	0.00	1	68.80	68.50	-1	3,619	-0.03%
2021/07/05	1	68.30	3	68.50	68.50	-2	3,651	-0.05%
2021/07/02	1	68.40	1	68.40	68.20	0	3,644	0.00%
2021/07/01	1	70.00	0	0.00	68.70	1	3,652	0.03%
2021/06/30	1	69.50	0	0.00	69.80	1	3,669	0.03%
2021/06/28	12	68.69	4.3	68.59	68.70	7.7	3,719	0.21%
2021/06/25	9	69.00	1	69.00	68.60	8	3,892	0.21%
2021/06/24	1	68.80	1	68.90	68.90	0	3,913	0.00%
2021/06/23	2	68.75	1	69.30	68.70	1	3,913	0.03%
2021/06/22	6	68.88	1	68.70	68.70	5	3,920	0.13%
2021/06/21	4.2	69.25	0	0.00	68.80	4.2	3,946	0.11%
2021/06/18	4	70.50	7	70.11	70.50	-3	3,920	-0.08%
2021/06/17	0	0.00	1	69.70	70.00	-1	3,925	-0.03%
2021/06/16	1	70.10	3	70.30	70.10	-2	3,921	-0.05%
2021/06/15	1	70.50	10	70.50	70.60	-9	3,925	-0.23%
2021/06/11	30	72.09	1	71.20	71.20	29	3,909	0.74%
2021/06/10	2	73.10	23	72.85	72.90	-21	3,849	-0.55%
2021/06/09	13	72.05	2	72.40	72.20	11	3,801	0.29%
2021/06/08	6	72.68	30	72.72	72.80	-24	3,766	-0.64%
2021/06/07	5	71.50	2	71.40	71.90	3	3,702	0.08%
2021/06/04	24	71.77	43	72.26	71.50	-19	3,661	-0.52%
2021/06/03	64	71.78	29	72.22	72.30	35	3,561	0.98%
2021/06/02	31	69.55	14	69.81	70.50	17	3,363	0.51%
2021/06/01	3	67.63	5	67.62	67.90	-2	3,305	-0.06%
2021/05/31	4	67.60	1	67.70	67.70	3	3,309	0.09%
2021/05/28	13	68.86	0	0.00	68.90	13	3,293	0.39%
2021/05/27	0	0.00	3	68.93	69.30	-3	3,257	-0.09%
2021/05/26	0	0.00	3	68.00	67.90	-3	3,227	-0.09%
2021/05/25	40	67.85	29	67.40	67.60	11	3,215	0.34%
2021/05/24	26	68.99	8	69.65	69.40	18	3,149	0.57%
2021/05/21	11	69.90	29	69.11	70.00	-18	3,067	-0.59%
2021/05/20	2	66.60	130	67.13	66.30	-128	2,964	-4.32%	大賣/鉅額交易
2021/05/19	42	66.67	11	66.70	66.30	31	2,942	1.05%
2021/05/18	3	65.23	2	66.05	66.70	1	2,892	0.03%
2021/05/17	5	66.57	4	66.58	65.80	1	2,854	0.03%
2021/05/14	110	65.55	0	0.00	65.20	110	2,782	3.95%	大買/鉅額交易
2021/05/13	7	67.39	3	67.40	64.70	4	2,752	0.15%
2021/05/12	10	66.30	6	66.20	66.30	4	2,655	0.15%
2021/05/11	1	62.80	2	63.40	62.80	-1	2,507	-0.04%
2021/05/07	0	0.00	3	63.07	63.50	-3	2,488	-0.12%
2021/05/06	5	62.36	6.1	61.61	61.80	-1.1	2,484	-0.04%
2021/05/05	2	62.90	0	0.00	62.50	2	2,473	0.08%
2021/05/04	2	62.40	0	0.00	63.00	2	2,469	0.08%
2021/05/03	2	66.60	2	66.15	65.00	0	2,461	0.00%
2021/04/28	1	67.00	0	0.00	67.00	1	2,486	0.04%
2021/04/27	1	67.30	0	0.00	67.70	1	2,511	0.04%
2021/04/23	1	67.00	0	0.00	67.10	1	2,497	0.04%
2021/04/22	6	68.08	0	69.70	67.30	6	2,517	0.24%
2021/04/21	4	69.60	0	0.00	69.30	4	2,482	0.16%
2021/04/20	5	69.52	0	0.00	69.60	5	2,479	0.20%
2021/04/19	0	0.00	22.1	69.97	69.50	-22.1	2,484	-0.89%
2021/04/16	20	69.50	1	69.70	69.40	19	2,488	0.76%
2021/04/15	3	69.27	2	69.80	69.40	1	2,491	0.04%
2021/04/14	7	69.03	4	68.78	68.70	3	2,503	0.12%
2021/04/13	0	0.00	5	69.70	69.30	-5	2,498	-0.20%
2021/04/12	1	70.50	11.4	70.64	70.50	-10.4	2,447	-0.43%
2021/04/09	1	68.10	7.2	68.89	68.50	-6.2	2,364	-0.26%
2021/04/08	0.1	68.00	0	0.00	68.00	0.1	2,345	0.00%
2021/04/07	1.9	67.64	2.1	67.70	67.80	-0.2	2,339	-0.01%
2021/04/06	4	67.50	1	67.80	67.20	3	2,337	0.13%
2021/04/01	9	67.87	0	0.00	68.10	9	2,337	0.39%
2021/03/31	2.1	68.76	2	68.65	68.40	0.1	2,354	0.00%
2021/03/30	21.2	70.26	20	70.37	69.60	1.2	2,324	0.05%
2021/03/26	2	68.25	0	0.00	68.30	2	2,220	0.09%
2021/03/25	6	68.68	0	0.00	68.10	6	2,349	0.26%
2021/03/24	1	69.20	7	69.50	69.20	-6	2,399	-0.25%
2021/03/22	2	67.85	0	0.00	68.00	2	2,477	0.08%
2021/03/19	9	68.92	6	68.78	68.90	3	2,505	0.12%
2021/03/18	0	0.00	4.2	69.14	68.80	-4.2	2,661	-0.16%
2021/03/17	7	68.29	0	0.00	68.00	7	2,662	0.26%
2021/03/12	1	67.70	0	0.00	67.80	1	2,683	0.04%
2021/03/11	12	68.32	0	0.00	68.30	12	2,683	0.45%
2021/03/10	1	69.30	4	69.19	68.70	-3	2,677	-0.11%
2021/03/09	0	0.00	1	68.10	68.20	-1	2,652	-0.04%
2021/03/08	2	69.01	1	68.70	68.00	1	2,651	0.04%
2021/03/05	1	69.00	7	68.34	69.60	-6	2,625	-0.23%
2021/03/03	0	0.00	0.1	66.80	66.60	-0.1	2,542	0.00%
2021/03/02	1	67.90	10	67.80	66.20	-9	2,520	-0.36%
2021/02/26	2	65.70	0	0.00	67.30	2	2,531	0.08%
2021/02/25	4	66.95	0	0.00	66.40	4	2,645	0.15%
2021/02/24	2	65.50	0	0.00	66.00	2	2,635	0.08%
2021/02/23	9	65.87	0	0.00	65.70	9	2,627	0.34%
2021/02/18	0	0.00	17	62.36	64.10	-17	2,572	-0.66%
2021/02/17	17	60.94	0	0.00	61.60	17	2,578	0.66%
2021/02/05	1	62.10	0	0.00	61.60	1	2,731	0.04%
2021/02/04	0	0.00	5	62.54	62.50	-5	2,734	-0.18%
2021/02/02	2	60.60	0	0.00	60.50	2	2,776	0.07%
2021/01/29	4	61.25	0	0.00	60.10	4	2,800	0.14%
2021/01/27	2.9	61.48	19	61.37	61.70	-16.1	2,837	-0.57%
2021/01/26	2	62.00	0	0.00	61.80	2	2,843	0.07%
2021/01/25	11	59.91	11	60.85	63.20	0	2,854	0.00%
2021/01/22	1	60.20	8	60.30	59.50	-7	2,833	-0.25%
2021/01/21	0	0.00	1	60.60	60.40	-1	2,807	-0.04%
2021/01/20	1	63.10	1	62.70	61.90	0	2,806	0.00%
2021/01/19	1	64.80	1	65.10	64.70	0	2,780	0.00%
2021/01/15	3.3	64.54	0	0.00	64.50	3.3	2,791	0.12%
2021/01/14	0	0.00	1	65.30	65.70	-1	2,763	-0.04%
2021/01/13	6	65.92	1	66.00	65.60	5	2,757	0.18%
2021/01/12	1	67.70	0	0.00	66.50	1	2,734	0.04%
2021/01/08	2	69.35	0	0.00	69.30	2	2,700	0.07%
2021/01/07	0	0.00	1	70.20	70.00	-1	2,697	-0.04%
2021/01/06	0	0.00	3	69.99	69.20	-3	2,705	-0.11%
2021/01/05	3	68.80	2	68.70	68.60	1	2,685	0.04%
2021/01/04	1	69.40	0	0.00	69.00	1	2,693	0.04%
2020/12/29	5	68.70	1	68.50	68.50	4	2,675	0.15%
2020/12/28	2	69.10	0	0.00	68.80	2	2,706	0.07%
2020/12/25	4	68.98	0	0.00	69.10	4	2,697	0.15%
2020/12/24	3	69.67	0	0.00	69.70	3	2,662	0.11%
2020/12/23	3	69.83	0.7	70.30	69.20	2.3	2,695	0.09%
2020/12/22	7	72.14	6.1	72.15	69.10	0.9	2,812	0.03%
2020/12/21	4	73.88	7	73.36	73.60	-3	2,816	-0.11%
2020/12/18	3	71.10	4	71.53	72.20	-1	2,733	-0.04%
2020/12/17	2	70.05	3	70.23	70.40	-1	2,781	-0.04%
2020/12/16	6	70.03	11	70.52	70.30	-5	2,804	-0.18%
2020/12/15	1	69.10	5	68.96	68.60	-4	2,823	-0.14%
2020/12/14	1	69.60	23	69.91	69.70	-22	2,821	-0.78%
2020/12/11	2	65.10	1	65.90	66.40	1	2,751	0.04%
2020/12/09	0	0.00	3	65.93	65.70	-3	2,850	-0.11%
2020/12/08	4	66.48	16.1	65.81	66.80	-12.1	3,115	-0.39%
2020/12/07	5	65.18	9	65.10	65.00	-4	3,206	-0.12%
2020/12/04	4	65.65	0.8	65.50	65.50	3.2	3,541	0.09%
2020/12/02	2.8	67.03	0	0.00	66.40	2.8	4,002	0.07%
2020/11/30	0	0.00	1	66.80	66.60	-1	4,107	-0.02%
2020/11/25	3	65.43	1	65.03	65.20	2	4,430	0.04%
2020/11/24	7	65.54	12	65.48	65.90	-5	4,646	-0.11%
2020/11/23	2	68.35	0	0.00	68.30	2	5,065	0.04%
2020/11/20	1	68.30	3	68.30	68.20	-2	5,194	-0.04%
2020/11/19	0	0.00	3	68.47	68.60	-3	5,278	-0.06%
2020/11/18	1.9	68.76	0	0.00	68.00	1.9	5,427	0.04%
2020/11/16	1	69.10	0	69.40	69.40	1	5,590	0.02%
2020/11/13	2	70.35	5	70.24	69.40	-3	5,688	-0.05%
2020/11/11	0.1	66.60	0	0.00	67.00	0.1	5,685	0.00%
2020/11/10	0.1	66.20	0	0.00	66.20	0.1	5,770	0.00%
2020/11/06	0	66.80	0	0.00	66.80	0	5,841	0.00%
2020/11/04	0	0.00	2	64.60	64.60	-2	5,980	-0.03%
2020/11/03	0	0.00	1	65.00	64.60	-1	6,023	-0.02%
2020/11/02	0	0.00	2	63.90	64.00	-2	6,111	-0.03%
2020/10/30	2	63.20	0	0.00	63.00	2	6,242	0.03%
2020/10/29	1	63.00	35	62.95	64.00	-34	6,320	-0.54%
2020/10/28	2	64.85	5	65.50	64.00	-3	6,466	-0.05%
2020/10/26	1	66.20	0	0.00	65.70	1	6,598	0.02%
2020/10/23	3	66.80	1	67.10	66.50	2	6,813	0.03%
2020/10/21	1	67.10	0	0.00	67.20	1	7,348	0.01%
2020/10/20	1	67.50	0	0.00	67.30	1	7,552	0.01%
2020/10/19	0	0.00	0.8	67.50	67.50	-0.8	7,781	-0.01%
2020/10/16	1	68.00	7	67.10	66.80	-6	8,161	-0.07%
2020/10/15	1	68.20	1	69.90	68.20	0	8,492	0.00%
2020/10/14	0	0.00	4	69.33	69.50	-4	9,027	-0.04%
2020/10/13	2	66.80	0	0.00	67.60	2	9,587	0.02%
2020/10/12	0	0.00	8	67.45	66.70	-8	10,028	-0.08%
2020/10/08	1	68.60	0	0.00	68.60	1	10,561	0.01%
2020/10/07	1	69.40	0	0.00	68.80	1	11,234	0.01%
2020/10/06	0	0.00	1	69.90	69.40	-1	12,083	-0.01%
2020/10/05	0	0.00	8	69.25	69.50	-8	13,363	-0.06%
2020/09/30	2	66.50	1	68.00	68.20	1	13,773	0.01%
2020/09/29	25	67.56	23	67.40	66.90	2	14,061	0.01%
2020/09/28	2	67.65	3	67.30	67.80	-1	14,310	-0.01%
2020/09/25	4	66.20	17	66.14	65.40	-13	14,487	-0.09%
2020/09/24	0	0.00	9.2	68.97	68.70	-9.2	14,653	-0.06%
2020/09/23	2	70.65	1	70.90	71.10	1	15,065	0.01%
2020/09/22	168	73.79	86	71.97	71.10	82	15,679	0.52%	大買/
2020/09/21	51	74.01	50	73.44	73.40	1	15,669	0.01%
2020/09/18	11	73.19	59	73.06	73.30	-48	15,890	-0.30%
2020/09/17	16	74.36	17.1	75.07	74.00	-1.1	16,052	-0.01%
2020/09/16	84	74.89	63	74.44	73.90	21	16,156	0.13%
2020/09/15	3	75.63	5	75.86	75.40	-2	16,259	-0.01%
2020/09/14	44	74.89	33.1	74.44	74.90	10.9	16,342	0.07%
2020/09/11	29	75.45	22.1	74.70	74.90	6.9	16,494	0.04%
2020/09/10	20.9	79.16	6.3	80.08	78.70	14.6	16,355	0.09%
2020/09/09	42	79.89	11	79.57	79.60	31	16,316	0.19%
2020/09/08	26	80.15	29.3	81.39	83.50	-3.3	16,168	-0.02%
2020/09/07	15	78.55	8	79.14	78.00	7	15,895	0.04%
2020/09/04	16	78.18	3	78.17	77.70	13	15,958	0.08%
2020/09/03	16	79.28	19.2	79.02	78.40	-3.2	16,095	-0.02%
2020/09/02	15	79.48	23	79.22	78.90	-8	16,323	-0.05%
2020/09/01	14	80.76	2	80.75	80.10	12	16,713	0.07%
2020/08/31	15	81.17	13	81.42	80.30	2	16,969	0.01%
2020/08/28	36.1	81.91	18	82.95	80.90	18.1	17,536	0.10%
2020/08/27	27	80.17	35	80.08	82.90	-8	17,363	-0.05%
2020/08/26	18	75.99	5	76.08	76.60	13	17,055	0.08%
2020/08/25	0	0.00	21	75.23	74.90	-21	16,943	-0.12%
2020/08/24	23	74.84	16	74.41	74.60	7	16,877	0.04%
2020/08/21	2	73.00	4	72.90	73.00	-2	16,766	-0.01%
2020/08/20	21	72.19	37	72.32	72.50	-16	16,894	-0.09%
2020/08/19	21	75.16	13	74.45	74.00	8	16,832	0.05%
2020/08/18	3	74.00	21	73.78	73.90	-18	16,815	-0.11%
2020/08/17	4	71.78	8	71.96	71.90	-4	16,849	-0.02%
2020/08/14	7	71.26	10	71.66	71.60	-3	17,034	-0.02%
2020/08/13	7	70.03	2	71.35	69.70	5	17,018	0.03%
2020/08/12	5	71.48	24	71.22	71.20	-19	16,978	-0.11%
2020/08/11	24	71.35	6	71.32	71.30	18	16,935	0.11%
2020/08/10	7	74.53	4	74.30	73.70	3	16,836	0.02%
2020/08/07	0	0.00	3	74.03	73.10	-3	16,780	-0.02%
2020/08/06	1	74.20	6	74.12	73.60	-5	16,737	-0.03%
2020/08/05	15	77.39	6.1	77.67	77.60	8.9	16,642	0.05%
2020/08/04	18	77.07	13	76.68	76.20	5	16,504	0.03%
2020/08/03	13	76.67	7.1	77.50	77.20	6	16,429	0.04%
2020/07/31	4	75.05	0	0.00	74.60	4	16,285	0.02%
2020/07/30	3	74.27	4	74.20	74.40	-1	16,278	-0.01%
2020/07/29	22	74.73	26	75.27	73.50	-4	16,244	-0.02%
2020/07/28	19	73.92	20	72.92	73.10	-1	16,024	-0.01%
2020/07/27	21	72.40	8	71.94	72.50	13	15,749	0.08%
2020/07/24	12	76.84	55	76.86	75.70	-43	15,487	-0.28%
2020/07/23	58	80.35	16	80.09	79.30	42	15,306	0.27%
2020/07/22	29	82.70	24.3	82.80	81.60	4.7	15,082	0.03%
2020/07/21	15	80.88	32	80.73	80.40	-17	14,698	-0.12%
2020/07/20	34	77.76	21	76.87	79.80	13	14,369	0.09%
2020/07/17	105	83.50	109	82.09	78.20	-4	13,837	-0.03%	大買/大賣/
2020/07/16	18	88.63	25	88.58	86.80	-7	13,266	-0.05%
2020/07/15	46	88.48	13	88.71	86.60	33	12,856	0.26%
2020/07/14	17	87.76	20	89.36	87.60	-3	12,313	-0.02%
2020/07/13	65	94.40	62	95.43	90.40	3	11,629	0.03%
2020/07/10	79.1	92.83	83.2	92.61	92.10	-4.1	10,778	-0.04%
2020/07/09	21	82.46	37.1	80.39	86.40	-16.1	9,478	-0.17%
2020/07/08	17	78.65	7	78.83	78.60	10	9,022	0.11%
2020/07/07	29	76.36	18	75.84	75.60	11	8,707	0.13%
2020/07/06	20	80.04	21	79.92	79.50	-1	8,444	-0.01%
2020/07/03	38	80.01	33	80.12	79.30	5	8,218	0.06%
2020/07/02	19	79.85	9.1	80.01	79.20	9.9	7,905	0.12%
2020/07/01	26	77.57	148	81.49	80.90	-122	7,421	-1.64%	大賣/鉅額交易
2020/06/30	21	74.85	28	74.44	75.00	-7	6,760	-0.10%
2020/06/29	33	75.71	45	75.63	74.10	-12	6,690	-0.18%
2020/06/24	27	75.36	67	74.37	73.60	-40	6,415	-0.62%
2020/06/23	8	76.96	12	77.31	77.50	-4	6,160	-0.06%
2020/06/22	34	75.25	6	75.58	77.00	28	6,017	0.47%
2020/06/19	21	78.63	7	79.00	78.00	14	5,827	0.24%
2020/06/18	9	79.42	16	80.49	80.90	-7	5,686	-0.12%
2020/06/17	8	78.34	1	79.50	77.80	7	5,480	0.13%
2020/06/16	16	77.45	20.2	77.47	77.10	-4.2	5,344	-0.08%
2020/06/15	19	77.65	6.3	78.70	78.50	12.7	5,279	0.24%
2020/06/12	21	72.67	1	74.20	75.00	20	5,111	0.39%
2020/06/11	11	78.33	9	74.12	73.60	2	5,070	0.04%
2020/06/10	3	81.23	13	79.33	80.10	-10	4,906	-0.20%
2020/06/09	25	75.83	20	76.36	76.60	5	4,727	0.11%
2020/06/08	31	80.42	18	81.21	78.00	13	4,441	0.29%
2020/06/05	24	77.19	19.1	77.35	78.00	4.9	3,973	0.12%
2020/06/04	39	76.12	18	76.24	76.40	21	3,565	0.59%
2020/06/03	0	0.00	2.3	69.50	69.50	-2.3	2,872	-0.08%
2020/06/02	8	60.91	8	62.19	63.20	0	2,848	0.00%
2020/06/01	3	57.60	1	57.50	57.50	2	2,612	0.08%
2020/05/29	0	0.00	6	57.37	57.80	-6	2,580	-0.23%
2020/05/28	1	56.40	6	57.03	56.40	-5	2,555	-0.20%
2020/05/27	18	59.28	18	58.70	58.00	0	2,500	0.00%
2020/05/26	12	58.28	14	58.64	57.80	-2	2,303	-0.09%
2020/05/25	4	56.83	12	56.84	57.30	-8	2,206	-0.36%
2020/05/22	9	56.83	6.1	56.94	56.40	2.9	2,100	0.14%
2020/05/21	12	56.08	3	54.53	57.80	9	1,941	0.46%
2020/05/20	1	52.40	2	53.20	52.60	-1	1,730	-0.06%
2020/05/19	2	51.25	20	51.00	51.30	-18	1,706	-1.05%
2020/05/18	3	50.43	9	50.29	50.70	-6	1,686	-0.36%
2020/05/15	1	48.10	1	49.55	49.65	0	1,666	0.00%
2020/05/14	0	0.00	3	50.30	49.50	-3	1,645	-0.18%
2020/05/13	0	0.00	3	49.22	50.00	-3	1,620	-0.19%
2020/05/12	1.1	49.20	0	0.00	49.25	1.1	1,612	0.07%
2020/05/11	4	49.00	10	49.17	49.10	-6	1,611	-0.37%
2020/05/08	1	50.20	0	0.00	49.90	1	1,598	0.06%
2020/05/07	1	50.30	0	0.00	50.80	1	1,595	0.06%
2020/05/06	0	0.00	1	51.30	50.00	-1	1,580	-0.06%
2020/05/05	0	0.00	2	49.58	50.90	-2	1,499	-0.13%
2020/04/30	2	48.08	0	0.00	48.20	2	1,459	0.14%
2020/04/29	0	0.00	2	48.20	48.30	-2	1,467	-0.14%
2020/04/28	3.3	47.98	4	48.39	47.90	-0.7	1,473	-0.05%
2020/04/27	1	46.00	0	0.00	46.40	1	1,461	0.07%
2020/04/24	0	0.00	1	45.70	45.65	-1	1,449	-0.07%
2020/04/23	2	45.25	0	0.00	45.20	2	1,450	0.14%
2020/04/22	1	43.85	0	0.00	44.25	1	1,426	0.07%
2020/04/21	3	44.67	1	45.25	42.95	2	1,400	0.14%
2020/04/20	0	0.00	3	45.82	46.20	-3	1,367	-0.22%
2020/04/16	1	42.50	0	0.00	42.55	1	1,293	0.08%
2020/04/15	0	0.00	4	42.25	42.30	-4	1,287	-0.31%
2020/04/13	0	0.00	1	41.65	41.70	-1	1,279	-0.08%
2020/04/10	1	41.15	2	41.18	41.05	-1	1,293	-0.08%
2020/04/09	3	40.67	0	0.00	40.70	3	1,289	0.23%
2020/04/07	2	40.10	0	0.00	40.00	2	1,274	0.16%
2020/04/06	0	0.00	11	39.98	40.00	-11	1,261	-0.87%
2020/04/01	6	39.83	0	0.00	40.00	6	1,246	0.48%
2020/03/31	1	39.30	3	40.35	39.75	-2	1,234	-0.16%
2020/03/30	0	0.00	2	38.70	38.70	-2	1,191	-0.17%
2020/03/27	2	38.25	0	0.00	37.70	2	1,182	0.17%
2020/03/25	2	37.38	0	0.00	37.35	2	1,152	0.17%
2020/03/18	1	36.55	0	0.00	35.55	1	1,052	0.10%
2020/03/17	21	37.37	2	37.90	37.35	19	1,018	1.87%
2020/03/16	1	41.20	0	0.00	41.45	1	956	0.10%
2020/03/13	7	43.13	1	43.15	43.60	6	935	0.64%
2020/03/12	5	50.00	0	0.00	47.80	5	894	0.56%
2020/03/11	1	51.10	8	51.13	50.50	-7	872	-0.80%
2020/03/10	0	0.00	10	50.85	51.60	-10	869	-1.15%
2020/03/09	0	0.00	8	53.85	51.90	-8	862	-0.93%
2020/03/06	0	0.00	5	54.52	54.40	-5	843	-0.59%
2020/03/05	0	0.00	1	52.80	53.20	-1	783	-0.13%
2020/03/03	1	51.90	7	51.76	51.60	-6	788	-0.76%
2020/03/02	1	51.10	14	51.41	51.10	-13	788	-1.65%
2020/02/27	0.1	51.80	0	0.00	51.80	0.1	796	0.01%
2020/02/26	0	0.00	1	54.20	53.10	-1	808	-0.12%
2020/02/24	1.5	53.03	2	53.10	53.10	-0.5	822	-0.06%
2020/02/20	2	55.40	1	55.10	55.30	1	796	0.13%
2020/02/19	1	51.20	2	51.85	51.50	-1	739	-0.14%
2020/02/14	1	50.70	1	50.60	50.70	0	768	0.00%
2020/02/13	0	0.00	1	51.00	51.00	-1	774	-0.13%
2020/02/12	3	50.80	2	51.00	50.70	1	811	0.12%
2020/02/11	7	49.91	2	49.95	50.00	5	850	0.59%
2020/02/10	1	49.95	0	0.00	49.90	1	985	0.10%
2020/02/07	0	0.00	1	51.80	51.50	-1	996	-0.10%
2020/02/05	0	0.00	3	52.33	52.90	-3	1,047	-0.29%
2020/02/04	5	50.44	0	0.00	50.40	5	1,106	0.45%
2020/02/03	2	48.45	6	49.50	50.20	-4	1,344	-0.30%
2020/01/30	4	56.40	0	0.00	54.00	4	1,434	0.28%
2020/01/20	2	56.50	0	0.00	56.30	2	1,407	0.14%
2020/01/17	1.3	56.95	0	0.00	56.70	1.3	1,400	0.09%
2020/01/16	0	0.00	14	57.70	57.70	-14	1,386	-1.01%
2020/01/15	0	0.00	1	58.00	57.70	-1	1,386	-0.07%
2020/01/13	2	58.45	0	0.00	58.20	2	1,378	0.15%
2020/01/10	2	58.00	10	58.85	58.50	-8	1,381	-0.58%
2020/01/07	0	0.00	2	60.30	60.30	-2	1,364	-0.15%
2020/01/06	0	0.00	1	61.60	61.00	-1	1,362	-0.07%
2020/01/03	5	60.00	0	0.00	59.80	5	1,337	0.37%
2019/12/30	0	0.00	0.1	60.00	60.10	-0.1	1,335	-0.01%
2019/12/26	0	0.00	1	60.20	59.80	-1	1,338	-0.07%
2019/12/25	0.4	59.80	0	0.00	60.00	0.4	1,348	0.03%
2019/12/24	0	0.00	1	60.20	60.00	-1	1,355	-0.07%
2019/12/23	1	59.50	0	0.00	60.10	1	1,361	0.07%
2019/12/16	13	59.64	0	0.00	59.60	13	1,390	0.94%
2019/12/11	0.1	60.10	1	60.20	60.10	-0.9	1,402	-0.06%
2019/12/10	1	60.30	0	0.00	60.10	1	1,404	0.07%
2019/12/05	4.3	60.48	1	61.20	60.50	3.3	1,411	0.23%
2019/12/04	1	60.30	0	0.00	60.60	1	1,412	0.07%
2019/12/02	2	61.05	0	0.00	60.80	2	1,414	0.14%
2019/11/28	0	0.00	1	62.20	61.90	-1	1,426	-0.07%
2019/11/27	1	61.60	1	61.40	61.10	0	1,420	0.00%
2019/11/26	1	61.10	4	61.65	61.10	-3	1,418	-0.21%
2019/11/25	0	0.00	1	62.90	61.90	-1	1,413	-0.07%
2019/11/22	3	62.00	1	61.90	62.00	2	1,410	0.14%
2019/11/21	0	0.00	0	60.80	60.50	0	1,401	0.00%
2019/11/19	1	60.80	0.1	60.70	60.60	0.9	1,412	0.06%
2019/11/18	0	0.00	0.1	60.30	60.20	-0.1	1,417	-0.01%
2019/11/15	10	61.04	0	0.00	61.10	10	1,422	0.70%
2019/11/14	0	0.00	2	61.00	61.00	-2	1,448	-0.14%
2019/11/13	1	61.90	1	61.80	61.80	0	1,560	0.00%
2019/11/11	0	0.00	2	64.00	63.30	-2	1,589	-0.13%
2019/11/08	0	0.00	3	68.00	67.10	-3	1,559	-0.19%
2019/11/07	5	68.40	4	68.95	68.10	1	1,528	0.07%
2019/11/06	11	67.54	0.1	67.40	67.40	10.9	1,393	0.78%
2019/11/05	1	67.20	11.1	66.54	66.80	-10.1	1,387	-0.73%
2019/11/04	26	68.17	3	68.13	67.80	23	1,380	1.67%
2019/11/01	0	0.00	2	67.25	67.70	-2	1,353	-0.15%
2019/10/31	24	67.15	2	67.20	66.70	22	1,298	1.69%
2019/10/30	10	64.28	3	64.07	66.10	7	1,064	0.66%
2019/10/29	1	60.00	2	59.75	60.10	-1	955	-0.10%
2019/10/23	1	59.10	1	59.10	58.80	0	1,040	0.00%
2019/10/22	0	0.00	1	59.40	59.30	-1	1,052	-0.10%
2019/10/18	1	59.10	0	0.00	59.00	1	1,067	0.09%
2019/10/16	0	0.00	1.3	57.98	57.90	-1.3	1,105	-0.12%
2019/10/15	0	0.00	3	58.07	58.10	-3	1,151	-0.26%
2019/10/14	0	0.00	1	58.70	58.20	-1	1,156	-0.09%
2019/10/09	2	58.80	0	0.00	58.50	2	1,157	0.17%
2019/10/04	1	58.50	0	0.00	58.40	1	1,190	0.08%
2019/10/02	1	59.00	0	0.00	59.00	1	1,215	0.08%
2019/09/27	0	0.00	1	59.60	59.60	-1	1,297	-0.08%
2019/09/26	1	59.90	0.2	59.80	59.70	0.8	1,316	0.06%
2019/09/25	1	60.80	2	60.80	60.70	-1	1,358	-0.07%
2019/09/24	0	0.00	1	60.80	61.50	-1	1,366	-0.07%
2019/09/23	1	60.10	0	0.00	60.00	1	1,366	0.07%
2019/09/18	1	58.80	1	59.00	58.80	0	1,372	0.00%
2019/09/17	1.3	59.90	0	0.00	59.00	1.3	1,374	0.09%
2019/09/12	1	60.40	0	0.00	60.40	1	1,379	0.07%
2019/09/11	13	61.00	1	60.50	60.40	12	1,389	0.86%
2019/09/10	1	61.30	0	0.00	61.10	1	1,398	0.07%
2019/09/09	0	0.00	1	61.20	61.00	-1	1,409	-0.07%
2019/09/04	1	61.20	0	0.00	61.20	1	1,460	0.07%
2019/09/02	1	61.80	0	0.00	61.90	1	1,460	0.07%
2019/08/30	0	0.00	1	60.90	61.10	-1	1,457	-0.07%
2019/08/29	1	60.60	0	0.00	60.60	1	1,461	0.07%
2019/08/27	2	60.80	0	0.00	60.20	2	1,456	0.14%
2019/08/26	7	61.04	0	0.00	60.30	7	1,443	0.48%
2019/08/23	2.1	62.22	0	0.00	62.30	2.1	1,431	0.15%
2019/08/22	3	62.50	0	0.00	62.70	3	1,423	0.21%
2019/08/21	8	62.35	1	62.50	62.30	7	1,419	0.49%
2019/08/20	2	62.00	1	62.10	62.10	1	1,416	0.07%
2019/08/19	1	61.80	0	0.00	61.70	1	1,405	0.07%
2019/08/16	11	62.07	24	62.30	62.20	-13	1,382	-0.94%
2019/08/15	22	77.23	9	76.98	77.30	13	1,278	1.02%
2019/08/14	9	78.24	1	78.70	78.40	8	1,249	0.64%
2019/08/13	0	0.00	7	76.53	76.90	-7	1,242	-0.56%
2019/08/12	6	77.62	0	0.00	77.20	6	1,251	0.48%
2019/08/08	2.1	78.11	0	0.00	78.20	2.1	1,263	0.17%
2019/08/07	1	77.80	0	0.00	77.50	1	1,277	0.08%
2019/08/06	1	75.80	0	0.00	75.80	1	1,275	0.08%
2019/08/05	4	77.60	0	0.00	76.70	4	1,286	0.31%
2019/08/02	2	78.00	1	78.90	77.90	1	1,280	0.08%
2019/08/01	1	79.20	0	0.00	79.20	1	1,273	0.08%
2019/07/31	1	80.00	0	0.00	79.90	1	1,270	0.08%
2019/07/30	16	79.66	6	78.90	78.90	10	1,275	0.78%
2019/07/29	1	82.40	4	82.10	82.10	-3	1,229	-0.24%
2019/07/26	4	83.15	1	83.60	83.30	3	1,244	0.24%
2019/07/19	0	0.00	1	81.70	82.30	-1	1,275	-0.08%
2019/07/18	4	82.15	2	83.85	81.90	2	1,277	0.16%
2019/07/17	2	82.70	2	82.50	82.60	0	1,261	0.00%
2019/07/15	5	80.00	0	0.00	80.50	5	1,272	0.39%
2019/07/12	1	80.70	0	0.00	80.30	1	1,295	0.08%
2019/07/10	1	81.60	0	0.00	81.60	1	1,327	0.08%
2019/07/08	0	0.00	4	82.33	81.40	-4	1,358	-0.29%
2019/07/05	3	82.50	0	0.00	82.80	3	1,407	0.21%
2019/07/04	0	0.00	2	81.15	82.40	-2	1,426	-0.14%
2019/07/03	2	80.00	3	80.10	80.20	-1	1,391	-0.07%
2019/07/02	1	80.00	0.1	79.90	80.00	0.9	1,416	0.06%
2019/07/01	2	77.90	4	77.83	78.10	-2	1,433	-0.14%
2019/06/19	3	76.20	0.1	76.00	76.00	2.9	1,989	0.15%
2019/06/18	1	77.00	0	0.00	76.70	1	2,029	0.05%
2019/06/13	2	77.10	4	77.35	77.40	-2	2,249	-0.09%
2019/06/12	1	76.70	116	76.51	77.30	-115	2,334	-4.93%	大賣/鉅額交易
2019/06/11	1	75.00	77	75.25	75.50	-76	2,461	-3.09%
2019/06/10	0	0.00	62	75.16	74.80	-62	2,545	-2.44%
2019/06/05	3	75.90	2	75.90	75.30	1	2,646	0.04%
2019/06/03	1	75.20	0	0.00	75.40	1	2,957	0.03%
2019/05/30	0	0.00	0	75.30	75.00	0	3,191	0.00%
2019/05/28	30	74.18	0	0.00	74.00	30	3,324	0.90%
2019/05/24	2	75.75	1	75.30	75.20	1	3,386	0.03%
2019/05/23	71	75.56	0	0.00	75.40	71	3,392	2.09%
2019/05/22	2	77.55	3	78.37	76.80	-1	3,416	-0.03%
2019/05/21	1	75.10	0	0.00	76.50	1	3,420	0.03%
2019/05/20	4	75.60	64	75.08	74.90	-60	3,463	-1.73%
2019/05/17	1	75.20	0	0.00	74.10	1	3,478	0.03%
2019/05/16	1	74.80	3	75.20	75.90	-2	3,515	-0.06%
2019/05/15	0	0.00	40	77.40	77.20	-40	3,513	-1.14%
2019/05/14	3	73.03	22	75.80	76.00	-19	3,539	-0.54%
2019/05/13	1	77.20	1	76.10	74.40	0	3,545	0.00%
2019/05/10	4	77.83	1	77.60	77.60	3	3,568	0.08%
2019/05/08	0	0.00	1	80.20	80.00	-1	3,592	-0.03%
2019/05/07	1	79.80	0	0.00	79.40	1	3,642	0.03%
2019/05/06	1	79.10	1	79.90	78.80	0	3,668	0.00%
2019/05/03	0.2	80.50	1	81.40	80.50	-0.8	3,728	-0.02%
2019/05/02	9	78.99	71	78.90	79.40	-62	3,765	-1.65%
2019/04/30	60	77.42	10	77.73	78.50	50	3,870	1.29%
2019/04/26	0	0.00	23	79.90	80.10	-23	3,907	-0.59%
2019/04/25	1	79.40	0	0.00	79.40	1	3,913	0.03%
2019/04/24	1	80.40	46	80.16	79.50	-45	3,939	-1.14%
2019/04/23	3	80.80	31	80.92	80.30	-28	3,943	-0.71%
2019/04/22	0	0.00	1	81.90	80.70	-1	3,948	-0.03%
2019/04/19	4	78.70	31	79.58	78.80	-27	3,949	-0.68%
2019/04/18	0.1	79.30	21	80.40	79.20	-20.9	4,004	-0.52%
2019/04/17	0	0.00	5	80.88	80.20	-5	4,029	-0.12%
2019/04/16	3	80.73	8	80.76	80.50	-5	4,082	-0.12%
2019/04/15	3	82.17	1	82.40	81.50	2	4,160	0.05%
2019/04/12	11	82.40	1	81.00	82.00	10	4,231	0.24%
2019/04/11	122	81.65	1	82.70	80.50	121	4,288	2.82%	大買/鉅額交易
2019/04/10	4	82.75	10	83.54	82.70	-6	4,239	-0.14%
2019/04/08	1	84.40	0	0.00	84.20	1	4,205	0.02%
2019/04/03	1	85.30	52	85.62	85.40	-51	4,162	-1.23%
2019/04/02	3	83.97	4	84.20	83.40	-1	4,100	-0.02%
2019/04/01	3	83.93	38	84.28	83.70	-35	4,091	-0.86%
2019/03/29	0	0.00	1	84.10	83.20	-1	4,068	-0.02%
2019/03/28	0	0.00	13	85.32	83.60	-13	4,060	-0.32%
2019/03/27	5	85.68	59.2	85.71	85.00	-54.2	4,029	-1.34%
2019/03/26	6.2	85.77	8	85.85	84.40	-1.8	3,986	-0.05%
2019/03/25	1	89.20	8.3	88.32	88.20	-7.3	3,822	-0.19%
2019/03/22	12	90.06	109	89.86	90.60	-97	3,756	-2.58%	大賣/
2019/03/21	1	88.50	79	88.59	87.40	-78	3,612	-2.16%
2019/03/20	9	87.18	31	85.73	87.60	-22	3,573	-0.62%
2019/03/19	216.3	89.83	3	88.20	86.50	213.3	3,484	6.12%	大買/鉅額交易
2019/03/18	5	92.72	2	91.80	91.80	3	3,465	0.09%
2019/03/15	77	92.06	23	94.16	93.00	54	3,458	1.56%
2019/03/14	23	92.53	164	93.00	93.60	-141	3,398	-4.15%	大賣/鉅額交易
2019/03/13	45	88.70	2	90.00	89.70	43	3,285	1.31%
2019/03/12	3	86.83	1	88.20	86.80	2	3,232	0.06%
2019/03/11	3	87.67	6	87.40	87.60	-3	3,250	-0.09%
2019/03/08	1	88.40	90	88.32	89.00	-89	3,233	-2.75%
2019/03/07	143	88.51	17.2	88.64	87.10	125.8	3,171	3.97%	大買/鉅額交易
2019/03/06	169	86.67	16	86.75	86.30	153	3,003	5.09%	大買/鉅額交易
2019/03/05	10	85.18	2	84.00	85.20	8	2,979	0.27%
2019/03/04	1	83.30	215	81.52	83.50	-214	2,870	-7.45%	大賣/鉅額交易
2019/02/26	0	0.00	1	79.30	78.70	-1	2,800	-0.04%
2019/02/25	3	79.40	2.1	79.51	78.70	0.9	2,848	0.03%
2019/02/22	2	81.35	0	0.00	81.00	2	2,886	0.07%
2019/02/21	26	81.58	1.5	81.77	82.00	24.5	2,903	0.84%
2019/02/20	2	81.45	4	80.68	80.80	-2	2,931	-0.07%
2019/02/19	73	81.53	1	82.00	81.30	72	2,966	2.43%
2019/02/18	2	81.00	2	81.00	81.00	0	3,124	0.00%
2019/02/15	6	81.32	8	80.93	80.10	-2	3,209	-0.06%
2019/02/14	1	83.00	0	0.00	83.10	1	3,176	0.03%
2019/02/13	102	82.87	0	0.00	82.70	102	3,170	3.22%	大買/鉅額交易
2019/02/12	2	81.55	1	82.30	81.50	1	3,178	0.03%
2019/02/11	2	82.00	0	0.00	82.00	2	3,173	0.06%
2019/01/30	0.1	81.00	0	0.00	81.00	0.1	3,143	0.00%
2019/01/29	33	80.64	3	80.73	81.50	30	3,155	0.95%
2019/01/28	52	81.40	7	81.49	81.40	45	3,161	1.42%
2019/01/25	0	0.00	2	79.90	79.70	-2	3,169	-0.06%
2019/01/24	7	80.67	102	80.45	80.10	-95	3,216	-2.95%	大賣/
2019/01/23	0	0.00	3	79.00	79.50	-3	3,185	-0.09%
2019/01/22	109	78.83	5	78.56	77.10	104	3,142	3.31%	大買/鉅額交易
2019/01/21	13	77.22	1	76.20	77.80	12	3,050	0.39%
2019/01/18	18	75.56	0	0.00	75.60	18	3,049	0.59%
2019/01/17	0	0.00	1	75.20	75.00	-1	3,064	-0.03%
2019/01/16	1	75.20	0	0.00	75.00	1	3,105	0.03%
2019/01/15	3	75.00	0	0.00	75.00	3	3,095	0.10%
2019/01/14	17	75.14	0	0.00	75.30	17	3,106	0.55%
2019/01/11	2	75.65	6	75.27	74.70	-4	3,110	-0.13%
2019/01/10	2	74.85	3	75.50	76.10	-1	3,105	-0.03%
2019/01/09	3	76.90	7	76.01	75.00	-4	3,092	-0.13%
2019/01/08	7	75.79	2	76.00	76.00	5	3,124	0.16%
2019/01/07	2	75.35	45.1	76.24	76.50	-43.1	3,082	-1.40%
2019/01/04	5	72.72	63	73.03	73.20	-58	3,039	-1.91%
2019/01/03	4	71.70	71	72.58	71.60	-67	3,045	-2.20%
2019/01/02	0	0.00	1	68.50	68.80	-1	3,040	-0.03%
2018/12/28	1	67.20	1	68.00	68.00	0	3,049	0.00%
2018/12/27	4	67.75	74	67.71	66.90	-70	3,080	-2.27%
2018/12/26	3	67.63	2	67.75	66.50	1	3,080	0.03%
2018/12/25	20	67.15	0	0.00	67.00	20	3,093	0.65%
2018/12/22	0	0.00	1	68.70	68.70	-1	3,110	-0.03%
2018/12/21	4	69.23	0	0.00	69.70	4	3,133	0.13%
2018/12/20	71	67.71	0	0.00	67.60	71	3,114	2.28%
2018/12/19	10	68.92	7	68.90	68.80	3	3,108	0.10%
2018/12/18	37	69.72	3	69.83	69.70	34	3,102	1.10%
2018/12/17	1	72.00	0	0.00	71.50	1	3,107	0.03%
2018/12/14	1	72.00	0	0.00	71.40	1	3,144	0.03%
2018/12/13	1	71.50	1	72.00	71.80	0	3,152	0.00%
2018/12/12	1	72.20	1	72.50	72.30	0	3,172	0.00%
2018/12/11	36	69.36	8	69.80	71.70	28	3,180	0.88%
2018/12/10	21	71.06	8	71.38	70.80	13	3,139	0.41%
2018/12/07	2	73.00	7	72.63	73.40	-5	3,171	-0.16%
2018/12/06	15	72.63	8	71.43	71.00	7	3,193	0.22%
2018/12/05	1	74.80	1	74.50	74.40	0	3,229	0.00%
2018/12/04	100	76.35	9	76.86	76.00	91	3,286	2.77%
2018/12/03	7	74.94	13	75.12	75.20	-6	3,275	-0.18%
2018/11/30	1	75.10	0	0.00	74.70	1	3,301	0.03%
2018/11/29	8	74.43	4	73.60	73.60	4	3,283	0.12%
2018/11/28	101	74.77	1	75.50	74.70	100	3,275	3.05%	大買/
2018/11/27	1	71.60	1	72.40	72.50	0	3,243	0.00%
2018/11/26	4	71.70	3	71.90	72.00	1	3,380	0.03%
2018/11/23	1	70.50	1	70.50	70.80	0	3,377	0.00%
2018/11/22	3	71.97	3	70.53	70.40	0	3,383	0.00%
2018/11/21	6	72.48	5	72.80	72.50	1	3,388	0.03%
2018/11/20	0	0.00	0.1	70.80	70.80	-0.1	3,320	0.00%
2018/11/19	1	71.30	0	0.00	71.50	1	3,335	0.03%
2018/11/16	4	69.80	1.1	70.00	70.00	2.9	3,313	0.09%
2018/11/15	20	69.41	20	69.95	69.10	0	3,337	0.00%
2018/11/14	5	67.06	8	66.71	67.90	-3	3,284	-0.09%
2018/11/13	2	62.60	0	0.00	62.90	2	3,226	0.06%
2018/11/09	1	63.40	3	63.37	63.50	-2	3,300	-0.06%
2018/11/08	0	0.00	1	62.90	61.60	-1	3,332	-0.03%
2018/11/07	3	61.63	0	0.00	61.80	3	3,463	0.09%
2018/11/06	4	61.83	0	0.00	60.90	4	3,613	0.11%
2018/11/05	21	62.87	4	62.70	62.00	17	3,648	0.47%
2018/11/02	10	60.87	4	60.90	62.40	6	3,754	0.16%
2018/11/01	4	60.75	2	60.50	60.60	2	3,763	0.05%
2018/10/31	4	57.95	2	57.55	57.20	2	3,801	0.05%
2018/10/29	2	55.05	1	55.20	55.10	1	3,906	0.03%
2018/10/26	2	55.80	2.5	57.94	55.30	-0.5	4,005	-0.01%
2018/10/25	0.3	55.30	0	0.00	55.20	0.3	4,119	0.01%
2018/10/24	2	57.20	0	0.00	56.20	2	4,172	0.05%
2018/10/23	2	59.05	1	59.00	58.50	1	4,299	0.02%
2018/10/22	1	59.80	2	60.40	60.40	-1	4,499	-0.02%
2018/10/19	2.3	58.33	0	0.00	58.70	2.3	4,866	0.05%
2018/10/18	3	59.77	4	59.90	59.90	-1	5,150	-0.02%
2018/10/17	1	62.60	0	0.00	61.60	1	5,621	0.02%
2018/10/16	0	0.00	2	60.45	61.00	-2	5,681	-0.04%
2018/10/15	2	58.75	1.2	59.16	58.30	0.8	5,754	0.01%
2018/10/12	1	58.10	1	56.90	59.80	0	5,863	0.00%
2018/10/11	9	58.42	3	58.23	58.20	6	6,062	0.10%
2018/10/08	15	68.99	0	0.00	68.80	15	6,475	0.23%
2018/10/04	0	0.00	3	72.30	72.20	-3	6,840	-0.04%
2018/10/03	5	72.10	5	72.50	72.10	0	7,145	0.00%
2018/10/02	1	72.80	0	0.00	72.80	1	7,177	0.01%
2018/09/28	0	0.00	0	72.00	72.00	0	7,252	0.00%
2018/09/25	0	0.00	1	75.30	74.70	-1	7,293	-0.01%
2018/09/21	1.2	73.35	1	74.10	74.70	0.2	7,337	0.00%
2018/09/20	0	0.00	1	75.20	73.40	-1	7,326	-0.01%
2018/09/19	7	73.64	3	74.00	73.40	4	7,303	0.05%
2018/09/18	12.1	73.55	0	0.00	73.40	12.1	7,336	0.16%
2018/09/17	2	74.85	0	0.00	75.10	2	7,368	0.03%
2018/09/14	0	0.00	0.1	74.90	74.90	-0.1	7,518	0.00%
2018/09/13	1.2	76.30	11.2	77.51	75.30	-10	7,530	-0.13%
2018/09/12	12	73.90	1.7	74.50	74.60	10.3	7,499	0.14%
2018/09/10	6	70.83	3	70.80	70.10	3	7,444	0.04%
2018/09/07	5	76.76	5	77.42	74.80	0	7,371	0.00%
2018/09/06	3	77.90	1	77.80	77.80	2	7,336	0.03%
2018/09/05	1	80.20	0	0.00	80.30	1	7,415	0.01%
2018/09/04	0	0.00	2	81.25	81.10	-2	7,462	-0.03%
2018/09/03	1	80.30	1	80.20	80.20	0	7,434	0.00%
2018/08/31	7	83.17	12	82.89	82.00	-5	7,390	-0.07%
2018/08/30	0	0.00	2	80.20	79.70	-2	7,254	-0.03%
2018/08/29	6	78.83	3	80.00	78.70	3	7,236	0.04%
2018/08/28	0	0.00	7	81.46	79.70	-7	7,222	-0.10%
2018/08/27	4	79.18	0	0.00	79.30	4	7,189	0.06%
2018/08/24	13	79.02	11	79.17	79.40	2	7,259	0.03%
2018/08/23	8	80.38	9	80.93	80.00	-1	7,250	-0.01%
2018/08/22	3	82.80	2	81.40	81.40	1	7,219	0.01%
2018/08/21	3	81.87	3	81.80	82.50	0	7,143	0.00%
2018/08/20	6	76.05	1	77.50	77.30	5	7,002	0.07%
2018/08/17	5	79.72	8	79.74	76.40	-3	6,972	-0.04%
2018/08/16	5	77.86	2	78.35	78.30	3	6,917	0.04%
2018/08/15	11	77.98	10	78.34	78.60	1	6,918	0.01%
2018/08/14	24	77.32	23	77.49	77.70	1	6,881	0.01%
2018/08/13	6	79.50	15	79.98	79.50	-9	6,751	-0.13%
2018/08/10	3	88.90	0	0.00	88.00	3	6,639	0.05%
2018/08/09	6	89.75	17	90.20	90.30	-11	6,609	-0.17%
2018/08/08	14	94.86	13	94.83	94.80	1	6,691	0.01%
2018/08/07	17	94.54	3	93.70	93.70	14	6,647	0.21%
2018/08/06	0	0.00	6	98.77	97.60	-6	6,544	-0.09%
2018/08/03	5	96.02	1	96.50	97.10	4	6,478	0.06%
2018/08/02	8	96.94	7	96.84	95.70	1	6,430	0.02%
2018/08/01	10	96.47	9	96.94	96.70	1	6,341	0.02%
2018/07/31	6	93.85	3	93.47	93.60	3	6,234	0.05%
2018/07/30	6	94.28	7.1	95.62	93.30	-1.1	6,161	-0.02%
2018/07/27	5	99.46	5	98.50	98.60	0	6,046	0.00%
2018/07/26	23.1	98.12	26.2	99.09	99.00	-3.1	5,854	-0.05%
2018/07/25	24.2	90.93	32.8	91.61	92.80	-8.6	5,513	-0.16%
2018/07/24	22	93.50	10	94.34	91.10	12	5,344	0.22%
2018/07/23	4	90.00	1	90.10	88.80	3	4,909	0.06%
2018/07/20	12	88.83	14	89.27	88.70	-2	4,937	-0.04%
2018/07/19	5	92.96	7	92.14	92.40	-2	4,921	-0.04%
2018/07/18	6	89.93	6	90.17	92.50	0	5,110	0.00%
2018/07/17	8	91.08	8	91.08	90.40	0	4,912	0.00%
2018/07/16	9	89.12	6	89.53	90.70	3	4,614	0.06%
2018/07/13	8	83.29	7	83.44	82.50	1	4,439	0.02%
2018/07/12	20	79.50	22	79.40	80.20	-2	4,247	-0.05%
2018/07/11	20	77.13	20.2	77.22	78.00	-0.2	4,027	0.00%
2018/07/10	0	0.00	3	72.17	73.60	-3	3,718	-0.08%
2018/07/09	4	72.55	13	72.57	72.60	-9	3,689	-0.24%
2018/07/05	0	0.00	5	69.56	68.20	-5	3,645	-0.14%
2018/07/04	2	70.75	0	0.00	70.80	2	3,702	0.05%
2018/07/03	12	72.58	6	71.50	70.80	6	3,772	0.16%
2018/07/02	3	72.67	0	0.00	72.40	3	3,785	0.08%
2018/06/29	6	71.23	1	71.50	71.20	5	3,747	0.13%
2018/06/28	19	71.28	75	70.31	70.40	-56	3,754	-1.49%
2018/06/27	63	73.11	4	72.53	71.50	59	3,751	1.57%
2018/06/26	17	72.89	21	72.41	72.50	-4	3,753	-0.11%
2018/06/25	6	73.62	10.2	73.90	73.20	-4.2	3,771	-0.11%
2018/06/22	3	71.50	1	72.00	71.00	2	3,630	0.06%
2018/06/21	1	70.70	0	0.00	70.60	1	3,638	0.03%
2018/06/20	0	0.00	3	70.80	69.90	-3	3,664	-0.08%
2018/06/19	1	69.40	2	69.25	69.40	-1	3,768	-0.03%
2018/06/15	0	0.00	1	69.30	68.70	-1	3,848	-0.03%
2018/06/14	1	70.20	3	70.80	69.60	-2	3,833	-0.05%
2018/06/13	6	73.28	4.5	73.27	71.00	1.5	3,805	0.04%
2018/06/12	1	69.10	2	71.20	71.10	-1	3,671	-0.03%
2018/06/11	10	67.30	0	0.00	67.20	10	3,598	0.28%
2018/06/08	5	68.50	0	0.00	68.20	5	3,594	0.14%
2018/06/06	1	69.40	1	70.40	69.50	0	3,567	0.00%
2018/06/05	0	0.00	1	69.80	69.40	-1	3,558	-0.03%
2018/06/01	1	71.30	4	69.75	69.10	-3	3,511	-0.09%
2018/05/31	2	68.00	3.1	67.38	68.90	-1.1	3,411	-0.03%
2018/05/30	1	65.80	0	0.00	65.40	1	3,378	0.03%
2018/05/25	2	65.85	2	66.05	65.10	0	3,338	0.00%
2018/05/24	1	67.20	0	0.00	66.70	1	3,312	0.03%
2018/05/23	0	0.00	1	65.20	67.70	-1	3,296	-0.03%
2018/05/22	3	66.70	14	68.01	66.50	-11	3,246	-0.34%
2018/05/21	2	69.30	5	69.00	68.80	-3	3,198	-0.09%
2018/05/17	0	0.00	1	70.20	69.20	-1	3,123	-0.03%
2018/05/16	12	73.58	2	72.50	70.70	10	3,082	0.32%
2018/05/15	1	69.30	0	0.00	69.50	1	2,856	0.04%
2018/05/14	0	0.00	1	67.70	68.20	-1	2,828	-0.04%
2018/05/10	0	0.00	2	69.75	69.30	-2	2,782	-0.07%
2018/05/09	0	0.00	1	68.30	68.80	-1	2,744	-0.04%
2018/05/08	2	70.25	0	0.00	69.50	2	2,710	0.07%
2018/05/07	1	67.40	1	68.00	67.90	0	2,639	0.00%
2018/05/04	0.1	66.10	0	0.00	66.00	0.1	2,606	0.00%
2018/05/03	12	69.00	2	70.50	68.50	10	2,534	0.39%
2018/05/02	36	70.22	0	0.00	69.50	36	2,500	1.44%
2018/04/30	7.1	70.18	2	71.45	70.70	5.1	2,442	0.21%
2018/04/27	3	66.27	2	67.25	67.40	1	2,298	0.04%
2018/04/26	1	70.30	5	70.86	66.10	-4	2,227	-0.18%
2018/04/25	7	71.01	8.1	71.90	73.40	-1.1	2,069	-0.05%
2018/04/24	12	71.94	21	71.72	69.60	-9	1,943	-0.46%
2018/04/20	4	63.80	0	0.00	63.50	4	1,550	0.26%
2018/04/19	1	64.80	1	64.40	64.30	0	1,529	0.00%
2018/04/18	0	0.00	1	60.70	60.80	-1	1,432	-0.07%
2018/04/17	2	60.30	0	0.00	59.80	2	1,410	0.14%
2018/04/13	0	0.00	8	61.76	60.90	-8	1,374	-0.58%
2018/04/12	2	61.95	0	0.00	62.00	2	1,353	0.15%
2018/04/10	1	63.80	3	64.40	63.60	-2	1,269	-0.16%
2018/04/09	5	64.60	3	64.83	63.80	2	1,173	0.17%
2018/04/03	1	62.00	1	63.10	62.70	0	1,085	0.00%
2018/04/02	0	0.00	1	61.60	61.20	-1	1,026	-0.10%
2018/03/31	0	0.00	0.1	61.40	61.50	-0.1	1,001	-0.01%
2018/03/30	0	0.00	4	61.35	60.20	-4	971	-0.41%
2018/03/29	3	61.83	15	61.69	61.20	-12	942	-1.27%
2018/03/28	2	61.90	4	62.65	61.50	-2	882	-0.23%
2018/03/27	0	0.00	2	60.90	60.70	-2	795	-0.25%
2018/03/26	1	60.50	1.1	59.99	60.00	-0.1	747	-0.02%
2018/03/23	15	58.09	3	57.57	57.70	12	677	1.77%
2018/03/22	16	57.82	5	59.50	58.70	11	618	1.78%
2018/03/21	0	0.00	2	56.80	56.90	-2	445	-0.45%
2018/03/19	0	0.00	8	51.00	51.00	-8	330	-2.42%
2018/03/16	0	0.00	11	51.00	50.50	-11	324	-3.39%
2018/03/15	2	51.00	0	0.00	50.50	2	318	0.63%
2018/03/14	3	50.90	5	50.86	50.90	-2	313	-0.64%
2018/03/12	1	49.90	0	0.00	49.70	1	302	0.33%
2018/03/08	1	48.70	0	0.00	48.55	1	295	0.34%
2018/03/07	7	48.89	1	49.60	49.00	6	290	2.06%
2018/03/06	0	0.00	20	48.00	47.95	-20	280	-7.14%
2018/03/05	0	0.00	1	47.05	47.10	-1	277	-0.36%
2018/03/02	0	0.00	0.2	46.10	46.10	-0.2	274	-0.07%
2018/03/01	1	46.00	2	45.65	46.45	-1	274	-0.36%
2018/02/21	3	43.70	0	0.00	45.00	3	283	1.06%
2018/02/08	0.2	44.30	0	0.00	44.30	0.2	282	0.07%
2018/02/07	20	44.20	0.3	44.20	44.20	19.7	287	6.86%
2018/01/30	1	49.10	0	0.00	49.30	1	350	0.29%
2018/01/05	0	0.00	1	48.85	49.20	-1	325	-0.31%
2018/01/03	0.1	49.00	0	0.00	49.35	0.1	341	0.03%