晟德 (4123)-富邦-陽明券商分點個股進出

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

晟德

(4123)

可現股當沖

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

立即追蹤
本地時間: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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	43.75	43.45	-1	1,525	-0.07%
2024/04/29	1.1	43.39	0.2	43.30	43.60	0.9	1,581	0.06%
2024/04/26	0	43.00	0	0.00	42.95	0	1,590	0.00%
2024/04/25	2	43.33	1	43.30	43.35	1	1,585	0.06%
2024/04/24	0	43.95	0	0.00	43.85	0	1,599	0.00%
2024/04/22	1	42.85	1	42.75	42.50	0	1,682	0.00%
2024/04/19	3.2	42.27	4	42.85	42.00	-0.8	1,681	-0.05%
2024/04/16	0.5	42.80	0	0.00	42.50	0.5	1,679	0.03%
2024/04/15	5	43.99	1	43.20	43.20	4	1,671	0.24%
2024/04/11	15	45.08	11	44.22	44.25	4	1,656	0.24%
2024/04/10	1	44.75	1	45.15	44.75	0	1,650	0.00%
2024/04/08	0	43.95	9	43.84	44.35	-9	1,619	-0.56%
2024/04/03	4.1	43.12	1	43.15	43.10	3.1	1,609	0.19%
2024/04/02	2	43.50	0	0.00	43.50	2	1,615	0.12%
2024/03/29	2	43.30	2	43.43	43.25	0	1,641	0.00%
2024/03/28	3.1	43.60	0	0.00	43.50	3.1	1,647	0.19%
2024/03/27	0	43.60	0	0.00	43.45	0	1,648	0.00%
2024/03/26	6	43.29	0	0.00	43.15	6	1,658	0.36%
2024/03/22	0	0.00	2	43.10	43.35	-2	1,652	-0.12%
2024/03/20	3	42.53	1	42.80	42.50	2	1,656	0.12%
2024/03/19	2	42.73	2.5	42.73	42.70	-0.5	1,644	-0.03%
2024/03/18	12.1	42.58	6	42.43	42.65	6.1	1,641	0.37%
2024/03/15	2	43.08	0	0.00	42.85	2	1,628	0.12%
2024/03/14	9	43.49	1	43.75	43.75	8	1,593	0.50%
2024/03/13	2	43.37	0	0.00	43.35	2	1,580	0.12%
2024/03/12	0.2	44.85	1	45.15	44.80	-0.8	1,519	-0.05%
2024/03/11	0	45.15	0	0.00	45.15	0	1,509	0.00%
2024/03/08	2	44.95	4	45.05	45.15	-2	1,515	-0.13%
2024/03/07	10	46.77	10	46.45	46.40	0	1,496	0.00%
2024/03/06	0	0.00	10	46.40	46.40	-10	1,496	-0.67%
2024/03/05	0.1	47.08	1	47.00	46.80	-1	1,495	-0.06%
2024/03/04	0	47.00	3	47.32	47.00	-3	1,491	-0.20%
2024/03/01	1.1	47.54	1	47.35	47.35	0	1,489	0.00%
2024/02/29	17.1	48.01	20.1	47.67	47.55	-3	1,500	-0.20%
2024/02/27	0	0.00	10	46.20	46.30	-10	1,446	-0.69%
2024/02/26	0	0.00	10	46.29	46.50	-10	1,435	-0.70%
2024/02/23	1	45.60	5	45.60	45.65	-4	1,418	-0.28%
2024/02/22	1	45.76	2	45.75	45.75	-1	1,409	-0.07%
2024/02/21	12	46.86	26	46.56	46.15	-14	1,399	-1.00%
2024/02/20	0	46.95	8	46.75	46.70	-8	1,390	-0.57%
2024/02/19	0	0.00	5	47.40	47.30	-5	1,391	-0.36%
2024/02/15	5	46.18	13	46.37	46.55	-8	1,390	-0.58%
2024/02/05	2	45.25	2	45.43	45.45	0	1,458	0.00%
2024/02/02	21	45.53	0	0.00	45.45	21	1,474	1.42%
2024/02/01	1	46.40	2	46.45	46.10	-1	1,469	-0.07%
2024/01/31	3	45.77	1	46.00	45.65	2	1,479	0.14%
2024/01/30	0	0.00	5	46.20	45.60	-5	1,490	-0.34%
2024/01/29	0	46.30	0	0.00	46.35	0	1,497	0.00%
2024/01/26	26	46.83	1	46.80	46.20	25	1,496	1.67%
2024/01/25	21	47.88	13	48.98	47.60	8	1,468	0.55%
2024/01/24	6	48.47	55.3	48.54	48.35	-49.3	1,421	-3.47%
2024/01/23	4	47.11	6.1	47.31	47.55	-2.1	1,389	-0.15%
2024/01/22	2	46.63	0	0.00	46.25	2	1,370	0.15%
2024/01/19	1	45.35	1	46.00	45.70	0	1,393	0.00%
2024/01/18	2	45.45	3	45.68	45.70	-1	1,390	-0.07%
2024/01/17	4.1	45.52	0	45.35	45.20	4.1	1,391	0.29%
2024/01/16	4	46.18	57	46.13	46.65	-53	1,365	-3.88%
2024/01/15	3	44.87	1	44.95	45.10	2	1,302	0.15%
2024/01/12	0	0.00	1	44.90	44.90	-1	1,293	-0.08%
2024/01/11	0	0.00	0.2	44.30	44.25	-0.2	1,282	-0.02%
2024/01/10	32	43.44	0	0.00	43.25	32	1,309	2.45%
2024/01/09	10	43.84	2.8	43.84	43.55	7.2	1,316	0.54%
2024/01/08	0	0.00	11	44.50	44.30	-11	1,311	-0.84%
2024/01/05	0.2	44.15	0	0.00	44.40	0.2	1,320	0.02%
2024/01/04	3	44.02	2	44.10	44.05	1	1,329	0.08%
2024/01/03	1	44.65	1	44.15	44.10	0	1,332	0.00%
2024/01/02	0	0.00	1	44.30	44.35	-1	1,331	-0.08%
2023/12/29	5.5	44.32	4	44.55	44.30	1.5	1,337	0.11%
2023/12/28	2.6	44.52	0	0.00	44.40	2.6	1,330	0.20%
2023/12/27	5.4	44.75	0	0.00	44.60	5.4	1,318	0.41%
2023/12/26	13.1	44.17	1	44.30	44.40	12.1	1,309	0.93%
2023/12/25	3	44.12	0	0.00	43.95	3	1,302	0.23%
2023/12/22	0.1	44.40	0	0.00	44.30	0.1	1,292	0.01%
2023/12/21	5.2	44.55	0	0.00	44.45	5.2	1,294	0.40%
2023/12/20	2	44.93	0	0.00	44.95	2	1,284	0.16%
2023/12/19	3	44.73	0	0.00	44.80	3	1,282	0.23%
2023/12/18	11.9	45.10	9	44.91	44.90	2.9	1,284	0.22%
2023/12/15	5.1	45.70	0	0.00	45.25	5.1	1,294	0.39%
2023/12/13	1	45.90	0	0.00	45.70	1	1,290	0.08%
2023/12/12	60	45.79	0	0.00	45.65	60	1,295	4.63%
2023/12/08	0	0.00	4	46.60	46.50	-4	1,299	-0.31%
2023/12/07	2.5	46.56	0	0.00	46.45	2.5	1,303	0.19%
2023/12/06	0	0.00	4.1	46.50	46.50	-4.1	1,306	-0.31%
2023/12/05	0	0.00	0.7	46.40	46.00	-0.7	1,334	-0.05%
2023/12/04	0.5	46.55	3.2	46.58	46.60	-2.7	1,366	-0.20%
2023/12/01	0	0.00	7	46.23	46.05	-7	1,370	-0.51%
2023/11/30	3.2	45.74	3	45.95	45.55	0.2	1,364	0.01%
2023/11/29	1	45.90	1	45.50	45.90	0	1,359	0.00%
2023/11/28	5	45.20	4	45.19	45.40	1	1,358	0.07%
2023/11/27	2	45.50	3	45.42	45.30	-1	1,369	-0.07%
2023/11/24	2	44.38	2	44.53	44.70	0	1,355	0.00%
2023/11/23	1	44.10	1	44.25	44.15	0	1,357	0.00%
2023/11/21	2	44.13	0	0.00	44.30	2	1,395	0.14%
2023/11/20	0	0.00	1	44.00	44.00	-1	1,422	-0.07%
2023/11/17	3	43.70	14	43.64	43.65	-11	1,436	-0.77%
2023/11/16	1.1	43.17	2.1	43.13	43.55	-1	1,452	-0.07%
2023/11/15	15.5	42.59	2	42.51	42.50	13.5	1,446	0.93%
2023/11/14	7	42.22	0.2	42.40	42.30	6.8	1,456	0.47%
2023/11/13	14.8	42.38	2.3	42.30	42.35	12.6	1,475	0.85%
2023/11/10	2	45.30	3.1	45.81	45.25	-1.1	1,433	-0.08%
2023/11/09	1	45.55	15	45.95	45.50	-14	1,466	-0.95%
2023/11/07	0.3	45.73	5	45.60	45.75	-4.7	1,687	-0.28%
2023/11/06	13	45.00	0	45.30	45.25	13	1,751	0.74%
2023/11/03	6	45.39	0	0.00	45.25	6	1,755	0.34%
2023/11/02	0	0.00	2	45.70	45.55	-2	1,799	-0.11%
2023/11/01	10	45.32	14.4	45.24	45.05	-4.4	1,819	-0.24%
2023/10/31	8	45.78	2	45.80	45.65	6	1,865	0.32%
2023/10/30	4	47.10	9	46.60	46.50	-5	1,900	-0.26%
2023/10/27	4	46.90	20	46.73	46.90	-16	1,899	-0.84%
2023/10/26	1	45.85	2	46.00	45.65	-1	1,929	-0.05%
2023/10/25	9	46.19	2.2	46.26	46.10	6.8	2,052	0.33%
2023/10/24	9	45.80	0	0.00	45.85	9	2,138	0.42%
2023/10/23	0.8	45.47	0	0.00	45.40	0.8	2,302	0.03%
2023/10/20	0.1	45.20	0	0.00	45.15	0.1	2,477	0.00%
2023/10/19	2	45.15	0	0.00	45.20	2	2,659	0.08%
2023/10/18	3.3	45.09	0	0.00	44.40	3.3	2,981	0.11%
2023/10/17	7	45.50	0	0.00	45.45	7	3,881	0.18%
2023/10/16	2	45.20	0	0.00	45.30	2	4,726	0.04%
2023/10/13	2	45.50	0	0.00	45.50	2	4,890	0.04%
2023/10/11	0	0.00	4	45.26	45.10	-4	5,244	-0.08%
2023/10/05	5	45.25	10	45.40	45.20	-5	5,301	-0.09%
2023/10/04	2	45.20	0	0.00	45.05	2	5,341	0.04%
2023/10/03	11	45.92	0	0.00	45.60	11	5,405	0.20%
2023/09/25	1	45.60	1	45.65	45.55	0	5,912	0.00%
2023/09/22	6	45.50	0.1	45.55	45.35	5.9	5,982	0.10%
2023/09/21	0	0.00	2	45.55	45.50	-2	6,071	-0.03%
2023/09/20	3	46.17	1	45.90	45.75	2	6,132	0.03%
2023/09/19	0.3	46.75	0	0.00	46.50	0.3	6,222	0.00%
2023/09/18	3	46.83	1	46.60	46.90	2	6,234	0.03%
2023/09/15	1	46.45	0	0.00	46.30	1	6,255	0.02%
2023/09/14	2	46.53	1	46.65	46.60	1	6,257	0.02%
2023/09/13	1	46.35	1	46.50	46.50	0	6,272	0.00%
2023/09/12	0.4	46.40	0	0.00	46.60	0.4	6,293	0.01%
2023/09/11	5	46.11	0	0.00	46.20	5	6,319	0.08%
2023/09/08	10	46.18	0	0.00	46.25	10	6,346	0.16%
2023/09/07	53	51.37	1	51.50	51.50	52	6,345	0.82%
2023/09/06	3	51.50	0.5	51.40	51.40	2.5	6,391	0.04%
2023/09/05	0	0.00	10	51.40	51.30	-10	6,460	-0.15%
2023/08/31	0	0.00	1	51.50	51.40	-1	7,055	-0.01%
2023/08/30	1	51.10	5	51.20	50.90	-4	7,098	-0.06%
2023/08/28	10.1	49.85	0	0.00	49.70	10.1	7,113	0.14%
2023/08/25	1	49.35	1.1	50.09	50.60	-0.1	7,109	0.00%
2023/08/24	2	50.13	0	0.00	49.80	2	7,096	0.03%
2023/08/23	4.1	50.20	0	0.00	50.20	4.1	7,078	0.06%
2023/08/22	1	50.60	1	50.40	50.40	0	7,076	0.00%
2023/08/21	0	0.00	1	50.60	50.60	-1	7,071	-0.01%
2023/08/18	15.3	50.35	1	50.20	50.30	14.3	7,083	0.20%
2023/08/17	0	0.00	1	50.70	51.00	-1	7,098	-0.01%
2023/08/16	6	51.08	0	0.00	50.70	6	7,078	0.08%
2023/08/15	2	51.80	1.5	51.80	51.80	0.5	7,067	0.01%
2023/08/14	28	52.10	10	52.08	52.00	18	7,037	0.26%
2023/08/11	2	58.20	0	0.00	57.70	2	6,868	0.03%
2023/08/10	2	58.35	7	57.80	57.50	-5	6,945	-0.07%
2023/08/09	6	59.48	3.3	59.42	59.30	2.7	7,020	0.04%
2023/08/08	5	59.86	4	59.65	60.00	1	7,103	0.01%
2023/08/07	0	0.00	6	58.42	59.20	-6	7,133	-0.08%
2023/08/04	2	57.80	15	58.55	58.80	-13	7,128	-0.18%
2023/08/02	9	59.43	2.5	59.46	59.10	6.5	7,135	0.09%
2023/08/01	1	60.10	3	59.93	59.80	-2	7,140	-0.03%
2023/07/31	2	60.25	3	59.83	59.50	-1	7,232	-0.01%
2023/07/28	16.7	60.58	14	61.11	60.30	2.7	7,232	0.04%
2023/07/27	14	61.98	39	62.04	61.80	-25	7,137	-0.35%
2023/07/26	23	63.16	41	62.59	61.80	-18	7,080	-0.25%
2023/07/25	54	63.26	17	62.96	63.40	37	6,969	0.53%
2023/07/24	14	62.54	29.2	62.04	61.80	-15.2	6,873	-0.22%
2023/07/21	41	63.58	88	62.87	62.40	-47	6,799	-0.69%
2023/07/20	133	65.71	70.2	64.72	63.30	62.8	6,578	0.95%	大買/
2023/07/19	56.1	63.40	131.3	64.15	65.20	-75.2	5,805	-1.30%	大賣/
2023/07/18	21.3	58.84	16	58.24	59.30	5.2	5,037	0.10%
2023/07/17	22.3	59.23	19.2	59.41	59.20	3.1	5,101	0.06%
2023/07/14	12	55.93	3.1	55.81	56.10	8.9	4,918	0.18%
2023/07/13	3.1	54.87	7	54.89	55.00	-3.9	4,875	-0.08%
2023/07/12	0	0.00	6	55.00	55.10	-6	4,858	-0.12%
2023/07/11	2	55.85	14	55.64	55.40	-12	4,860	-0.25%
2023/07/10	10	56.10	5	55.76	55.80	5	4,878	0.10%
2023/07/07	17	56.88	8	56.89	56.50	9	4,817	0.19%
2023/07/06	24	57.44	2	57.75	57.10	22	4,714	0.47%
2023/07/05	3	56.43	22	56.45	56.60	-19	4,533	-0.42%
2023/07/04	2	54.80	12	54.89	54.70	-10	4,396	-0.23%
2023/07/03	17	54.67	13	55.23	55.00	4	4,378	0.09%
2023/06/30	4	55.53	0	0.00	55.40	4	4,329	0.09%
2023/06/29	13	54.92	7	55.10	55.10	6	4,285	0.14%
2023/06/28	7	53.97	2	54.25	54.50	5	4,205	0.12%
2023/06/27	11	54.31	4	54.43	54.70	7	4,142	0.17%
2023/06/26	2	53.00	3	53.03	53.10	-1	4,044	-0.02%
2023/06/21	2	52.90	2.2	53.06	53.00	-0.2	4,030	0.00%
2023/06/20	0.2	52.80	0.4	52.83	52.80	-0.2	4,020	0.00%
2023/06/19	2.1	53.10	8	53.15	52.80	-5.9	4,013	-0.15%
2023/06/16	4.3	53.05	6.2	53.22	53.00	-1.9	3,998	-0.05%
2023/06/15	0.1	52.70	0.4	52.59	52.60	-0.3	3,976	-0.01%
2023/06/14	5.8	53.39	4.5	53.60	53.10	1.2	3,951	0.03%
2023/06/13	5.1	53.82	3.7	53.98	54.10	1.4	3,929	0.03%
2023/06/12	3.3	54.31	9	54.46	54.00	-5.8	3,891	-0.15%
2023/06/09	2	55.15	14	55.16	55.50	-12	3,805	-0.32%
2023/06/08	13.1	55.47	60	55.33	55.50	-46.9	3,726	-1.26%
2023/06/07	20.1	54.65	19.6	54.85	54.90	0.5	3,511	0.01%
2023/06/06	50.1	53.12	10.2	52.85	52.70	39.9	3,277	1.22%
2023/06/05	3	51.63	4.5	51.95	51.90	-1.4	3,130	-0.05%
2023/06/02	0	0.00	1.1	50.81	50.80	-1.1	3,070	-0.03%
2023/06/01	2	50.95	16.1	51.13	50.80	-14.1	3,064	-0.46%
2023/05/31	4.1	50.07	2.2	50.39	50.30	1.9	3,040	0.06%
2023/05/30	4.1	50.10	0	0.00	50.10	4.1	3,024	0.13%
2023/05/29	1	50.20	2	50.50	50.30	-1	3,013	-0.03%
2023/05/26	18.1	50.20	3	50.27	50.10	15.1	3,005	0.50%
2023/05/25	5.9	50.96	1	50.60	50.60	4.9	2,996	0.16%
2023/05/24	0.1	50.85	25	51.02	51.30	-25	2,984	-0.84%
2023/05/23	2.1	51.49	14.2	51.20	51.20	-12.2	2,968	-0.41%
2023/05/22	7.1	50.11	3.3	50.37	50.40	3.8	2,941	0.13%
2023/05/19	7.2	49.65	15.1	49.59	49.70	-7.9	2,925	-0.27%
2023/05/18	3	50.10	1.1	50.12	50.10	1.9	2,895	0.07%
2023/05/17	1.2	50.63	3.1	50.74	50.30	-2	2,870	-0.07%
2023/05/16	10.1	50.82	5	50.60	50.50	5.1	2,835	0.18%
2023/05/15	7	48.54	1	49.05	49.05	6	2,725	0.22%
2023/05/12	3	50.93	6	51.95	52.00	-3	2,581	-0.12%
2023/05/11	6.3	49.24	51.4	50.62	49.05	-45.1	2,480	-1.82%
2023/05/10	1	50.80	0	0.00	51.00	1	2,398	0.04%
2023/05/09	8	50.93	16	51.63	51.00	-8	2,378	-0.34%
2023/05/08	1	51.80	0	0.00	51.60	1	2,322	0.04%
2023/05/05	23	52.98	5	52.60	52.40	18	2,277	0.79%
2023/05/04	51	52.75	17.1	52.12	53.00	33.9	2,150	1.58%
2023/05/03	2	51.90	0	51.60	51.30	2	2,072	0.10%
2023/04/28	2	51.00	15	51.43	50.80	-13	2,008	-0.65%
2023/04/27	11	50.83	40	51.29	51.30	-29	1,943	-1.49%
2023/04/26	4	49.98	6	51.95	52.10	-2	1,860	-0.11%
2023/04/25	12.5	51.38	20	51.63	51.20	-7.5	1,751	-0.43%
2023/04/24	19	51.36	19.2	51.97	52.00	-0.1	1,649	-0.01%
2023/04/21	3	49.70	16	49.44	49.05	-13	1,492	-0.87%
2023/04/20	14	51.35	36	51.49	50.10	-22	1,408	-1.56%
2023/04/19	11	49.84	42	50.11	50.40	-31	1,181	-2.62%
2023/04/18	0	0.00	5	48.31	48.05	-5	1,054	-0.47%
2023/04/17	0	0.00	2	48.25	48.25	-2	1,035	-0.19%
2023/04/14	1	48.05	1	47.80	48.00	0	1,014	0.00%
2023/04/13	10	48.13	2	48.28	48.30	8	993	0.81%
2023/04/11	1	46.80	0	0.00	46.75	1	930	0.11%
2023/04/10	0	0.00	23	47.18	47.00	-23	949	-2.42%
2023/04/07	0	0.00	22	47.44	47.35	-22	1,014	-2.17%
2023/03/30	0	0.00	2	46.43	46.35	-2	1,149	-0.17%
2023/03/29	20	45.93	0	0.00	45.85	20	1,130	1.77%
2023/03/28	3	45.67	3	45.55	45.55	0	1,143	0.00%
2023/03/24	3	45.62	0	0.00	46.25	3	1,183	0.25%
2023/03/23	3	45.70	0	0.00	45.75	3	1,184	0.25%
2023/03/22	0	0.00	10	44.85	44.95	-10	1,188	-0.84%
2023/03/21	5	45.00	1.2	45.00	45.00	3.8	1,237	0.30%
2023/03/20	5	44.59	0.1	44.90	44.90	4.9	1,246	0.40%
2023/03/16	0	0.00	30	45.03	44.50	-30	1,274	-2.35%
2023/03/15	8	46.08	1	45.85	45.85	7	1,337	0.52%
2023/03/14	8	46.17	0	0.00	46.05	8	1,350	0.59%
2023/03/13	11	46.06	0	0.00	46.50	11	1,354	0.81%
2023/03/10	40	47.35	1	46.80	46.95	39	1,354	2.88%
2023/03/09	1	47.35	15	47.48	47.55	-14	1,368	-1.02%
2023/03/08	6	47.60	0	0.00	47.50	6	1,372	0.44%
2023/03/07	1	47.90	4	47.81	47.70	-3	1,358	-0.22%
2023/03/06	2	48.15	11	48.16	48.10	-9	1,352	-0.67%
2023/03/03	4	48.08	7	48.09	48.05	-3	1,346	-0.22%
2023/03/02	4	47.83	1.3	47.84	47.80	2.7	1,343	0.20%
2023/03/01	1	47.55	0	0.00	47.40	1	1,347	0.07%
2023/02/24	0	0.00	1.1	47.41	47.30	-1.1	1,361	-0.08%
2023/02/23	1	47.55	1	47.80	47.75	0	1,362	0.00%
2023/02/21	2	47.50	2	47.75	47.50	0	1,362	0.00%
2023/02/20	1	47.20	1	47.30	47.25	0	1,363	0.00%
2023/02/17	0	0.00	1	47.80	47.60	-1	1,352	-0.07%
2023/02/16	1	47.65	1	48.00	47.65	0	1,372	0.00%
2023/02/15	8	47.85	1.8	47.85	47.60	6.2	1,413	0.44%
2023/02/14	12	48.28	0	48.70	48.20	12	1,412	0.85%
2023/02/13	0	48.20	0	0.00	48.45	0	1,410	0.00%
2023/02/10	6	48.41	0.5	48.00	47.90	5.5	1,407	0.39%
2023/02/08	0	0.00	4	48.40	48.55	-4	1,387	-0.29%
2023/02/07	0	0.00	4	48.46	48.40	-4	1,378	-0.29%
2023/02/06	1	48.50	2	48.15	48.10	-1	1,375	-0.07%
2023/02/03	0.9	48.40	12	48.42	48.40	-11.1	1,363	-0.82%
2023/01/31	0	0.00	1	46.95	47.20	-1	1,334	-0.07%
2023/01/30	1	46.10	2	46.35	46.05	-1	1,329	-0.08%
2023/01/12	1	45.95	0	0.00	45.30	1	1,336	0.07%
2023/01/10	1	46.35	6.6	46.16	46.05	-5.6	1,338	-0.41%
2023/01/06	1	46.35	0	0.00	46.10	1	1,340	0.07%
2023/01/04	1	46.90	0	0.00	46.90	1	1,349	0.07%
2023/01/03	0	46.85	0	0.00	46.55	0	1,352	0.00%
2022/12/30	2	47.20	0	0.00	47.30	2	1,349	0.15%
2022/12/29	0	0.00	0.1	47.35	47.35	-0.1	1,346	0.00%
2022/12/28	4	48.05	0	0.00	47.65	4	1,345	0.30%
2022/12/27	6	48.12	12	48.30	48.80	-6	1,332	-0.45%
2022/12/26	36	49.94	18	49.46	49.80	18	1,264	1.42%
2022/12/23	1	46.35	0	0.00	46.35	1	1,118	0.09%
2022/12/21	1	45.50	0	0.00	45.45	1	1,129	0.09%
2022/12/20	13	47.03	11	46.78	46.15	2	1,127	0.18%
2022/12/19	12	48.61	2.1	48.40	48.40	9.9	1,135	0.88%
2022/12/16	4	47.50	2	47.65	47.60	2	1,109	0.18%
2022/12/15	6	47.25	0	0.00	47.25	6	1,106	0.54%
2022/12/14	2	47.75	0	0.00	47.75	2	1,117	0.18%
2022/12/13	15	48.31	4	48.21	48.30	11	1,100	1.00%
2022/12/09	0	0.00	1	47.15	46.85	-1	1,050	-0.10%
2022/12/08	1	46.70	2.4	47.19	47.20	-1.4	1,046	-0.13%
2022/12/07	13.2	46.06	2	46.65	47.35	11.2	1,031	1.08%
2022/12/02	6.3	45.71	0	0.00	45.65	6.3	1,002	0.63%
2022/12/01	1.9	45.27	5.4	46.10	46.10	-3.5	1,045	-0.34%
2022/11/28	0	0.00	1	43.50	43.70	-1	1,084	-0.09%
2022/11/25	1	43.95	0	0.00	43.65	1	1,101	0.09%
2022/11/23	1	43.50	6	43.96	44.35	-5	1,174	-0.43%
2022/11/22	1	44.58	0	0.00	43.50	1	1,187	0.09%
2022/11/21	2	44.20	2	43.65	44.15	0	1,186	0.00%
2022/11/18	1	43.50	1	43.55	43.45	0	1,195	0.00%
2022/11/17	1	43.10	2.1	43.26	43.30	-1.1	1,201	-0.09%
2022/11/16	2	42.95	1	42.85	42.90	1	1,203	0.08%
2022/11/15	2	43.30	0	0.00	43.35	2	1,210	0.17%
2022/11/14	2	42.97	0.5	43.50	43.35	1.6	1,217	0.13%
2022/11/11	0	0.00	4	44.06	43.50	-4	1,197	-0.33%
2022/11/10	1	45.05	0	0.00	44.95	1	1,156	0.09%
2022/11/09	1	44.90	3.9	44.84	44.95	-2.9	1,161	-0.25%
2022/11/08	3.7	44.49	4	44.55	44.50	-0.3	1,174	-0.03%
2022/11/07	5	44.08	0	0.00	44.20	5	1,180	0.42%
2022/11/02	0	0.00	0.1	44.05	44.35	-0.1	1,195	-0.01%
2022/11/01	0	0.00	2	43.75	43.60	-2	1,195	-0.17%
2022/10/28	0.4	43.70	0	0.00	43.20	0.4	1,203	0.03%
2022/10/27	0	43.55	1	43.30	43.70	-1	1,209	-0.08%
2022/10/26	2	42.60	0	0.00	43.05	2	1,213	0.16%
2022/10/25	2	43.30	0	0.00	43.35	2	1,208	0.17%
2022/10/24	0.5	44.75	0	0.00	44.30	0.5	1,210	0.04%
2022/10/20	1	44.40	0	0.00	44.85	1	1,229	0.08%
2022/10/18	0	0.00	0.1	46.00	46.25	-0.1	1,270	-0.01%
2022/10/17	1	44.85	0	0.00	45.70	1	1,270	0.08%
2022/10/14	0.6	46.00	1	46.10	45.75	-0.4	1,269	-0.03%
2022/10/13	0.4	45.55	0	0.00	45.15	0.4	1,271	0.03%
2022/10/12	3	47.00	4	46.71	46.75	-1	1,260	-0.08%
2022/10/11	5.3	46.10	0	0.00	46.45	5.3	1,258	0.42%
2022/10/07	0	0.00	5	47.44	47.25	-5	1,258	-0.40%
2022/10/06	1	46.45	0	0.00	47.00	1	1,255	0.08%
2022/10/05	7	47.04	2	46.70	46.55	5	1,259	0.40%
2022/10/04	1	45.90	0	0.00	46.25	1	1,257	0.08%
2022/10/03	1	45.90	1	45.85	45.90	0	1,251	0.00%
2022/09/30	1	45.45	0	0.00	46.00	1	1,252	0.08%
2022/09/28	0	45.50	0	0.00	45.35	0	1,237	0.00%
2022/09/23	0	48.55	0	0.00	48.35	0	1,226	0.00%
2022/09/22	2	49.25	0	0.00	49.40	2	1,249	0.16%
2022/09/21	1	49.46	0	0.00	49.35	1	1,278	0.08%
2022/09/19	5	50.70	0	50.50	50.10	5	1,276	0.39%
2022/09/16	0	0.00	2	51.40	51.30	-2	1,293	-0.15%
2022/09/15	10	51.88	0	0.00	51.60	10	1,297	0.77%
2022/09/14	2.9	52.97	0	0.00	51.90	2.9	1,299	0.23%
2022/09/13	0	0.00	13	51.87	51.90	-13	1,290	-1.01%
2022/09/12	10	52.09	0	0.00	51.90	10	1,305	0.77%
2022/09/08	18.1	52.08	5	52.20	52.20	13.1	1,287	1.01%
2022/09/07	5	60.46	7.1	60.46	60.60	-2.1	1,246	-0.17%
2022/09/06	0.9	61.75	0.1	60.90	60.80	0.8	1,199	0.06%
2022/09/02	7.6	63.01	2	63.20	62.80	5.6	1,166	0.48%
2022/09/01	0	0.00	0.1	62.90	62.60	-0.1	1,157	0.00%
2022/08/31	4	63.35	56	64.08	62.90	-52	1,144	-4.54%
2022/08/30	0	0.00	1.3	62.78	62.80	-1.3	1,088	-0.12%
2022/08/29	10	62.38	7	62.24	62.00	3	1,066	0.28%
2022/08/26	0	0.00	2	62.00	61.70	-2	1,042	-0.19%
2022/08/25	1	61.90	0	0.00	61.70	1	1,038	0.10%
2022/08/24	0	0.00	1	61.80	61.90	-1	1,032	-0.10%
2022/08/23	0	61.10	0	61.00	61.00	0	1,019	0.00%
2022/08/22	0	0.00	1	61.90	61.50	-1	1,017	-0.10%
2022/08/19	1	61.30	1	61.00	61.10	0	1,003	0.00%
2022/08/18	1	60.70	0	0.00	60.50	1	991	0.10%
2022/08/17	0.1	60.60	0	0.00	60.30	0.1	986	0.01%
2022/08/16	0	0.00	5	60.68	60.60	-5	983	-0.51%
2022/08/15	3	59.90	4	60.20	60.30	-1	975	-0.10%
2022/08/12	2	59.15	2	58.90	59.40	0	957	0.00%
2022/08/11	1.2	58.58	1	58.89	58.90	0.2	949	0.02%
2022/08/10	0	0.00	1	58.00	58.10	-1	944	-0.11%
2022/08/09	4	57.90	0	0.00	58.00	4	937	0.43%
2022/08/08	1	57.20	0	0.00	57.90	1	940	0.11%
2022/08/04	1	56.80	0	0.00	57.00	1	973	0.10%
2022/08/02	0	0.00	1	58.10	58.10	-1	970	-0.10%
2022/07/29	1	58.50	0	0.00	58.60	1	986	0.10%
2022/07/28	1	59.30	1	58.60	58.30	0	995	0.00%
2022/07/27	0.1	59.10	0.1	59.20	58.90	0	985	0.00%
2022/07/26	5	59.24	4	60.00	59.50	1	982	0.10%
2022/07/25	0	0.00	4	58.93	59.60	-4	973	-0.41%
2022/07/22	1	58.30	0	0.00	57.90	1	938	0.11%
2022/07/21	4	57.50	0.1	57.80	58.10	3.9	963	0.40%
2022/07/20	1	57.80	0	0.00	57.80	1	973	0.10%
2022/07/19	1	57.20	0	0.00	57.40	1	1,012	0.10%
2022/07/18	2	57.20	0	0.00	57.30	2	1,047	0.19%
2022/07/15	0.1	57.10	0	0.00	57.00	0.1	1,111	0.01%
2022/07/14	0	57.50	2	57.45	57.50	-2	1,128	-0.18%
2022/07/12	2	57.40	1	57.20	57.10	1	1,343	0.07%
2022/07/11	0	0.00	11	58.35	58.30	-11	1,347	-0.82%
2022/07/07	0	0.00	5	57.24	57.80	-5	1,354	-0.37%
2022/07/06	1	58.10	0	0.00	57.20	1	1,360	0.07%
2022/07/05	0	58.00	1.2	58.03	58.10	-1.2	1,361	-0.09%
2022/07/04	0	0.00	1	57.60	57.40	-1	1,359	-0.07%
2022/07/01	11	58.79	1	58.20	58.10	10	1,361	0.73%
2022/06/30	1	60.20	3	60.17	60.20	-2	1,344	-0.15%
2022/06/29	8.2	61.79	7	61.83	62.00	1.2	1,318	0.09%
2022/06/28	2	60.70	0	0.00	60.40	2	1,288	0.16%
2022/06/27	3	60.87	1	60.80	60.80	2	1,298	0.15%
2022/06/24	1.1	60.50	5	60.34	60.50	-3.9	1,306	-0.30%
2022/06/23	1	59.40	0	0.00	58.50	1	1,288	0.08%
2022/06/22	0	0.00	3.1	59.38	58.90	-3.1	1,294	-0.24%
2022/06/20	5	60.34	3	59.77	58.60	2	1,380	0.14%
2022/06/17	1	59.30	0	0.00	59.00	1	1,356	0.07%
2022/06/16	1	60.20	1	59.90	59.50	0	1,367	0.00%
2022/06/14	9	58.56	0	0.00	59.10	9	1,368	0.66%
2022/06/13	1	60.60	1	60.20	60.00	0	1,352	0.00%
2022/06/10	3	60.77	1	61.00	60.80	2	1,343	0.15%
2022/06/09	1	60.50	0	0.00	60.50	1	1,336	0.07%
2022/06/08	0	0.00	1	60.50	60.10	-1	1,330	-0.08%
2022/06/07	1	60.10	0	0.00	60.10	1	1,327	0.08%
2022/06/06	2	59.60	0	0.00	59.70	2	1,335	0.15%
2022/06/02	1	59.50	0	0.00	59.50	1	1,357	0.07%
2022/06/01	0	0.00	9	60.40	60.20	-9	1,369	-0.66%
2022/05/31	14	59.46	12	59.70	59.90	2	1,360	0.15%
2022/05/30	12	59.10	0	0.00	59.40	12	1,357	0.88%
2022/05/24	4.1	58.40	0	0.00	58.30	4.1	1,381	0.30%
2022/05/19	1.1	58.71	0	0.00	58.80	1.1	1,427	0.08%
2022/05/17	1	58.60	0	0.00	58.60	1	1,435	0.07%
2022/05/16	0	0.00	1	58.50	58.50	-1	1,452	-0.07%
2022/05/13	1	57.60	3	58.20	58.60	-2	1,450	-0.14%
2022/05/12	2	59.10	0	0.00	58.30	2	1,433	0.14%
2022/05/10	1	58.90	0	0.00	60.30	1	1,420	0.07%
2022/05/09	3	60.17	3	60.03	59.60	0	1,425	0.00%
2022/05/06	5	61.14	4	61.10	61.00	1	1,425	0.07%
2022/05/05	15	61.68	9	61.77	61.70	6	1,442	0.42%
2022/05/04	3	62.33	0	0.00	62.10	3	1,430	0.21%
2022/05/03	1	62.60	0	0.00	62.50	1	1,428	0.07%
2022/04/28	0	0.00	4.6	63.14	62.70	-4.6	1,437	-0.32%
2022/04/27	2	62.95	0	0.00	62.70	2	1,438	0.14%
2022/04/26	1.1	63.65	0	0.00	63.40	1.1	1,409	0.08%
2022/04/25	16	64.16	7	65.08	63.60	9	1,392	0.65%
2022/04/22	4	65.90	1.1	66.09	65.70	2.9	1,352	0.21%
2022/04/21	42	66.47	5	66.44	66.20	37	1,327	2.79%
2022/04/20	2	64.80	1	64.80	64.80	1	1,270	0.08%
2022/04/19	11	64.62	16	64.39	64.40	-5	1,257	-0.40%
2022/04/18	55	65.32	117.2	65.15	65.80	-62.2	1,217	-5.11%	大賣/
2022/04/15	0	0.00	16	63.00	63.20	-16	1,043	-1.53%
2022/04/14	0	0.00	5	63.00	62.90	-5	1,040	-0.48%
2022/04/12	1	62.40	0	0.00	62.30	1	1,042	0.10%
2022/04/11	1.2	63.37	0.4	63.00	62.60	0.8	1,037	0.08%
2022/04/08	0.1	62.50	0	0.00	63.00	0.1	1,035	0.01%
2022/04/07	0.6	62.73	1	63.30	62.30	-0.4	1,033	-0.04%
2022/04/01	1	62.60	2	62.60	62.40	-1	1,021	-0.10%
2022/03/30	1	62.80	1	62.90	62.80	0	1,045	0.00%
2022/03/29	1	63.40	10	63.05	63.50	-9	1,053	-0.85%
2022/03/28	2	62.00	2.1	62.55	62.80	-0.1	1,038	-0.01%
2022/03/25	6.1	62.99	0.1	62.30	62.40	6	1,028	0.58%
2022/03/24	3	62.63	11	62.43	62.70	-8	1,018	-0.79%
2022/03/23	2	61.60	4	62.05	62.20	-2	997	-0.20%
2022/03/21	1.1	60.25	0	0.00	60.40	1.1	939	0.12%
2022/03/18	0	0.00	2	59.30	59.00	-2	942	-0.21%
2022/03/16	1	57.80	0	0.00	57.70	1	939	0.11%
2022/03/15	0	0.00	7	58.00	57.80	-7	943	-0.74%
2022/03/14	1	58.60	0	0.00	58.50	1	953	0.10%
2022/03/11	1	58.30	0	0.00	58.10	1	958	0.10%
2022/03/08	4	56.43	0	0.00	55.70	4	983	0.41%
2022/03/07	33	57.27	0	0.00	57.10	33	977	3.38%
2022/03/04	1	59.30	5.1	59.30	59.10	-4.1	968	-0.43%
2022/03/01	0	0.00	5	59.00	59.30	-5	1,004	-0.50%
2022/02/24	4	59.35	0	0.00	58.70	4	1,008	0.40%
2022/02/22	16	60.29	0	0.00	60.00	16	1,019	1.57%
2022/02/17	0	0.00	1.1	60.61	60.60	-1.1	999	-0.11%
2022/02/16	0	0.00	21	61.20	61.00	-21	1,031	-2.04%
2022/02/15	4	60.55	1	60.20	60.10	3	1,058	0.28%
2022/02/14	1	59.90	0	0.00	60.20	1	1,074	0.09%
2022/02/09	0	0.00	12	61.18	61.10	-12	1,117	-1.07%
2022/02/07	0	0.00	1	58.90	59.70	-1	1,149	-0.09%
2022/01/26	0	0.00	1	57.30	57.60	-1	1,176	-0.08%
2022/01/25	1	57.30	0	0.00	57.10	1	1,224	0.08%
2022/01/24	1	57.00	0	0.00	57.00	1	1,278	0.08%
2022/01/21	1	57.50	0	0.00	58.00	1	1,432	0.07%
2022/01/19	1	58.50	1	58.40	58.50	0	1,436	0.00%
2022/01/17	1	59.30	0	0.00	59.30	1	1,442	0.07%
2022/01/14	11	58.46	0	0.00	58.40	11	1,445	0.76%
2022/01/13	4	58.90	2	58.95	59.10	2	1,448	0.14%
2022/01/11	2.1	59.12	0	0.00	59.10	2.1	1,459	0.14%
2022/01/10	1	59.30	2.2	59.42	59.50	-1.2	1,476	-0.08%
2022/01/07	4.5	59.59	0	0.00	59.50	4.5	1,501	0.30%
2022/01/06	2	60.10	0	0.00	60.00	2	1,499	0.13%
2022/01/05	2	60.20	0.1	59.90	59.90	1.9	1,506	0.12%
2022/01/04	3	60.17	10.1	60.20	60.10	-7.1	1,502	-0.47%
2021/12/30	0	0.00	2	60.70	60.50	-2	1,508	-0.13%
2021/12/28	1	60.80	0	0.00	61.00	1	1,531	0.07%
2021/12/27	0	0.00	1	61.20	60.90	-1	1,551	-0.06%
2021/12/24	5	61.10	13	61.11	61.00	-8	1,546	-0.52%
2021/12/23	2	62.70	1	62.80	62.60	1	1,519	0.07%
2021/12/22	1	62.00	0	0.00	61.80	1	1,497	0.07%
2021/12/21	0	0.00	1	61.10	61.30	-1	1,497	-0.07%
2021/12/17	1	61.00	0	0.00	60.50	1	1,503	0.07%
2021/12/16	0.7	61.30	0	0.00	61.20	0.7	1,507	0.05%
2021/12/14	2.5	61.44	0	0.00	61.30	2.5	1,524	0.17%
2021/12/13	2	61.75	0	0.00	61.90	2	1,528	0.13%
2021/12/08	7	61.80	0	0.00	61.80	7	1,633	0.43%
2021/12/06	0	0.00	1	62.50	62.10	-1	1,678	-0.06%
2021/12/03	4	61.70	0	0.00	62.10	4	1,721	0.23%
2021/12/02	1	61.60	0	0.00	61.70	1	1,766	0.06%
2021/12/01	8	61.48	1	61.10	61.10	7	1,793	0.39%
2021/11/30	8	61.11	0	0.00	62.50	8	1,883	0.42%
2021/11/26	0	0.00	1	62.20	62.30	-1	1,916	-0.05%
2021/11/24	0	0.00	10	61.60	62.20	-10	1,921	-0.52%
2021/11/23	6	61.93	1	61.70	61.70	5	1,938	0.26%
2021/11/22	4	62.25	0	0.00	62.30	4	1,931	0.21%
2021/11/19	2	63.10	0	0.00	62.30	2	1,924	0.10%
2021/11/18	1	62.60	0	0.00	63.50	1	1,917	0.05%
2021/11/17	11.1	62.33	0	0.00	62.60	11.1	1,913	0.58%
2021/11/16	0	0.00	1	62.70	62.70	-1	1,923	-0.05%
2021/11/15	1	61.70	1	62.30	62.60	0	1,931	0.00%
2021/11/12	1.5	63.00	8	63.00	62.80	-6.5	1,901	-0.34%
2021/11/11	5	65.00	0	0.00	64.20	5	1,889	0.26%
2021/11/10	2	64.50	6	64.40	64.50	-4	1,975	-0.20%
2021/11/09	10	64.15	3	64.30	64.20	7	1,971	0.36%
2021/11/08	2	65.50	2	65.60	65.20	0	1,974	0.00%
2021/11/05	3	65.63	1	65.50	65.40	2	1,983	0.10%
2021/11/04	5	66.60	0.5	66.30	66.30	4.5	1,988	0.22%
2021/11/03	21	66.58	1	66.60	66.60	20	1,983	1.01%
2021/11/02	0	0.00	10	65.80	65.50	-10	1,956	-0.51%
2021/11/01	12.6	65.17	4	66.40	65.30	8.6	1,930	0.45%
2021/10/29	26	66.67	79.2	66.70	66.50	-53.2	1,919	-2.77%
2021/10/28	0	0.00	8.1	65.20	65.20	-8.1	1,832	-0.44%
2021/10/26	0	0.00	0.1	59.10	59.30	-0.1	1,907	0.00%
2021/10/22	1	58.70	2	58.90	58.60	-1	1,967	-0.05%
2021/10/21	6	59.28	1	59.30	59.00	5	1,980	0.25%
2021/10/20	27	59.68	2	60.15	59.40	25	1,992	1.25%
2021/10/19	3	59.73	1.1	60.42	60.60	1.9	1,985	0.10%
2021/10/15	10	59.22	11	58.89	59.40	-1	1,994	-0.05%
2021/10/14	6	57.70	4	57.95	59.80	2	2,034	0.10%
2021/10/13	10	56.35	0	0.00	55.70	10	2,034	0.49%
2021/10/12	1	56.10	0.3	56.70	55.80	0.7	2,032	0.04%
2021/10/08	1.1	57.52	0	0.00	57.00	1.1	2,063	0.05%
2021/10/07	0.4	58.00	1	57.30	57.30	-0.6	2,085	-0.03%
2021/10/06	2	56.70	1	58.00	56.60	1	2,101	0.05%
2021/10/05	1	56.60	0	0.00	57.70	1	2,115	0.05%
2021/10/04	8	58.14	0	0.00	57.20	8	2,120	0.38%
2021/10/01	4.2	60.04	3	59.30	59.40	1.2	2,110	0.06%
2021/09/30	0.4	61.00	3	60.93	60.90	-2.6	2,098	-0.12%
2021/09/29	1	60.80	0	0.00	60.70	1	2,104	0.05%
2021/09/28	1.2	61.62	0.1	61.70	61.50	1.1	2,122	0.05%
2021/09/27	8	61.70	1.2	62.00	61.70	6.8	2,137	0.32%
2021/09/24	6	62.25	0	0.00	61.90	6	2,150	0.28%
2021/09/23	3	61.67	1	61.70	61.80	2	2,166	0.09%
2021/09/22	5	61.30	0	0.00	61.10	5	2,179	0.23%
2021/09/17	1	62.20	0	0.00	62.20	1	2,179	0.05%
2021/09/16	5	62.94	0	0.00	62.50	5	2,184	0.23%
2021/09/15	1	63.60	0	0.00	63.40	1	2,172	0.05%
2021/09/14	3	64.80	0	0.00	64.30	3	2,165	0.14%
2021/09/13	7	64.06	2	64.85	64.80	5	2,168	0.23%
2021/09/10	0	0.00	5	71.48	71.60	-5	2,159	-0.23%
2021/09/09	1	71.00	1	71.20	71.10	0	2,118	0.00%
2021/09/08	2	72.35	1	72.80	71.70	1	2,105	0.05%
2021/09/07	0	0.00	3.3	72.36	73.00	-3.3	2,105	-0.16%
2021/09/06	3	72.50	10	71.14	71.10	-7	2,104	-0.33%
2021/09/03	33	72.97	2	73.25	73.00	31	2,136	1.45%
2021/09/02	10	72.53	44	72.40	72.50	-34	2,150	-1.58%
2021/09/01	0	0.00	17	71.14	71.50	-17	2,102	-0.81%
2021/08/31	0	70.80	2	71.45	71.00	-2	2,162	-0.09%
2021/08/30	0	0.00	3	70.27	70.40	-3	2,211	-0.14%
2021/08/27	2	70.00	13	70.22	69.80	-11	2,328	-0.47%
2021/08/26	0	0.00	4	69.68	70.00	-4	2,569	-0.16%
2021/08/25	2	68.60	2	68.70	69.00	0	2,724	0.00%
2021/08/23	2	67.90	0	0.00	68.00	2	2,785	0.07%
2021/08/20	1	67.50	1	67.50	67.30	0	2,841	0.00%
2021/08/19	1	67.60	0	0.00	67.50	1	2,879	0.03%
2021/08/18	9	67.58	2	68.70	69.00	7	2,896	0.24%
2021/08/17	3	68.40	2	68.00	68.00	1	2,964	0.03%
2021/08/16	18	68.53	1	68.70	68.90	17	3,071	0.55%
2021/08/13	15.3	70.75	16	69.98	69.40	-0.7	3,210	-0.02%
2021/08/12	2	68.10	0	0.00	68.50	2	3,172	0.06%
2021/08/11	11	68.08	0	0.00	68.50	11	3,241	0.34%
2021/08/10	5	69.62	2	69.55	69.30	3	3,262	0.09%
2021/08/09	32	72.00	50	71.50	70.60	-18	3,322	-0.54%
2021/08/06	0	0.00	33	70.62	70.90	-33	3,325	-0.99%
2021/08/05	1	70.80	3	70.87	70.50	-2	3,412	-0.06%
2021/08/04	3	71.27	4.1	71.41	71.30	-1.1	3,534	-0.03%
2021/08/03	2	71.85	4.4	71.13	70.90	-2.4	3,530	-0.07%
2021/08/02	8	71.43	7	71.49	71.70	1	3,501	0.03%
2021/07/30	13	70.46	10	70.65	70.20	3	3,434	0.09%
2021/07/29	6	69.10	10	69.59	70.20	-4	3,366	-0.12%
2021/07/28	3	68.77	6	67.88	67.90	-3	3,334	-0.09%
2021/07/27	0	0.00	5	69.50	68.60	-5	3,358	-0.15%
2021/07/26	0	0.00	15	68.77	69.20	-15	3,370	-0.45%
2021/07/22	5	67.90	0	0.00	68.20	5	3,386	0.15%
2021/07/21	20	68.03	10	68.49	67.80	10	3,397	0.30%
2021/07/20	11	69.76	54	70.02	69.10	-43	3,385	-1.27%
2021/07/19	0	0.00	4	69.53	69.40	-4	3,345	-0.12%
2021/07/15	1	69.20	3	69.60	68.90	-2	3,405	-0.06%
2021/07/14	1	66.30	0	0.00	67.30	1	3,396	0.03%
2021/07/13	6	67.05	0	0.00	66.60	6	3,398	0.18%
2021/07/12	11	67.05	4	67.70	66.60	7	3,405	0.21%
2021/07/09	6	67.28	0	0.00	67.20	6	3,407	0.18%
2021/07/08	3	68.00	7	68.06	67.80	-4	3,449	-0.12%
2021/07/06	0	0.00	1	68.80	68.50	-1	3,619	-0.03%
2021/07/05	32	68.29	2.1	68.12	68.50	29.9	3,651	0.82%
2021/07/02	16	68.51	0	0.00	68.20	16	3,644	0.44%
2021/07/01	2	68.95	11.1	69.37	68.70	-9.1	3,652	-0.25%
2021/06/30	1	69.20	2.1	69.54	69.80	-1.1	3,669	-0.03%
2021/06/29	7	68.50	2	68.90	68.40	5	3,684	0.14%
2021/06/28	10	68.73	3	68.90	68.70	7	3,719	0.19%
2021/06/25	4	69.13	1	69.00	68.60	3	3,892	0.08%
2021/06/24	6	69.07	6	68.90	68.90	0	3,913	0.00%
2021/06/23	22	68.84	0	0.00	68.70	22	3,913	0.56%
2021/06/22	1	69.00	20	69.00	68.70	-19	3,920	-0.48%
2021/06/21	26	69.50	9	69.50	68.80	17	3,946	0.43%
2021/06/18	2	70.05	5	70.22	70.50	-3	3,920	-0.08%
2021/06/17	5	69.82	17	69.65	70.00	-12	3,925	-0.31%
2021/06/16	8	70.18	2.2	70.10	70.10	5.8	3,921	0.15%
2021/06/15	7	70.56	1	70.60	70.60	6	3,925	0.15%
2021/06/11	10	72.84	4	72.45	71.20	6	3,909	0.15%
2021/06/10	3.1	72.77	9	72.63	72.90	-5.9	3,849	-0.15%
2021/06/09	3.5	72.12	13	72.49	72.20	-9.5	3,801	-0.25%
2021/06/08	14	72.99	25.3	72.97	72.80	-11.3	3,766	-0.30%
2021/06/07	24	71.95	27	71.81	71.90	-3	3,702	-0.08%
2021/06/04	11	71.89	34	72.14	71.50	-23	3,661	-0.63%
2021/06/03	87	71.66	78.2	72.41	72.30	8.8	3,561	0.25%
2021/06/02	37	70.22	39.2	69.79	70.50	-2.2	3,363	-0.06%
2021/06/01	6	67.52	3	67.90	67.90	3	3,305	0.09%
2021/05/31	21	67.79	14	67.44	67.70	7	3,309	0.21%
2021/05/28	7.1	68.86	20	69.08	68.90	-12.9	3,293	-0.39%
2021/05/27	15	67.81	8	69.09	69.30	7	3,257	0.21%
2021/05/26	2	68.15	6	68.45	67.90	-4	3,227	-0.12%
2021/05/25	23	67.53	11.1	67.61	67.60	11.9	3,215	0.37%
2021/05/24	13	69.62	20	69.52	69.40	-7	3,149	-0.22%
2021/05/21	20	68.61	17.1	69.04	70.00	2.9	3,067	0.09%
2021/05/20	7	67.04	15	67.55	66.30	-8	2,964	-0.27%
2021/05/19	5	67.22	36	67.13	66.30	-31	2,942	-1.05%
2021/05/18	11	65.45	11.1	65.99	66.70	-0.1	2,892	0.00%
2021/05/17	21	66.43	34	66.85	65.80	-13	2,854	-0.46%
2021/05/14	6	65.53	25	65.46	65.20	-19	2,782	-0.68%
2021/05/13	53	66.02	8	66.59	64.70	45	2,752	1.64%
2021/05/12	30	66.59	26	67.70	66.30	4	2,655	0.15%
2021/05/11	3	63.47	1	63.50	62.80	2	2,507	0.08%
2021/05/10	1	64.60	10	65.04	64.90	-9	2,494	-0.36%
2021/05/07	2	63.10	10	63.04	63.50	-8	2,488	-0.32%
2021/05/06	16	61.93	4	61.90	61.80	12	2,484	0.48%
2021/05/05	5	62.82	2	63.05	62.50	3	2,473	0.12%
2021/05/04	27	63.11	5	63.14	63.00	22	2,469	0.89%
2021/05/03	11	66.96	6	67.43	65.00	5	2,461	0.20%
2021/04/29	5.3	67.15	2	67.00	66.90	3.3	2,474	0.13%
2021/04/28	9	67.00	5	67.00	67.00	4	2,486	0.16%
2021/04/27	3	67.90	4	67.35	67.70	-1	2,511	-0.04%
2021/04/26	16	67.09	14	67.20	66.90	2	2,499	0.08%
2021/04/23	9	67.10	1	67.00	67.10	8	2,497	0.32%
2021/04/22	34	67.97	3	67.90	67.30	31	2,517	1.23%
2021/04/21	2	69.20	6	69.80	69.30	-4	2,482	-0.16%
2021/04/20	21	69.79	2	69.85	69.60	19	2,479	0.77%
2021/04/19	5	69.50	4	69.88	69.50	1	2,484	0.04%
2021/04/16	3	69.43	1	69.60	69.40	2	2,488	0.08%
2021/04/15	4	69.25	7	69.26	69.40	-3	2,491	-0.12%
2021/04/14	11	68.98	17	68.41	68.70	-6	2,503	-0.24%
2021/04/13	8	70.24	13	69.66	69.30	-5	2,498	-0.20%
2021/04/12	35	70.43	33	70.33	70.50	2	2,447	0.08%
2021/04/09	14	68.17	4	68.63	68.50	10	2,364	0.42%
2021/04/08	9	67.88	12	67.80	68.00	-3	2,345	-0.13%
2021/04/07	2	67.70	0	67.80	67.80	2	2,339	0.08%
2021/04/06	1	67.50	0.1	67.20	67.20	0.9	2,337	0.04%
2021/04/01	8	67.78	4	67.83	68.10	4	2,337	0.17%
2021/03/31	6	69.12	4	68.95	68.40	2	2,354	0.08%
2021/03/30	20	70.64	8	72.03	69.60	12	2,324	0.52%
2021/03/29	5	68.90	4	69.07	68.80	1	2,177	0.05%
2021/03/26	2	68.25	2	68.40	68.30	0	2,220	0.00%
2021/03/25	3	68.43	3	68.93	68.10	0	2,349	0.00%
2021/03/24	19	69.46	1.2	68.53	69.20	17.8	2,399	0.74%
2021/03/23	2	68.65	3	68.27	68.00	-1	2,398	-0.04%
2021/03/22	9	68.49	28	68.74	68.00	-19	2,477	-0.77%
2021/03/19	1	68.80	2	68.75	68.90	-1	2,505	-0.04%
2021/03/18	2	69.45	0	0.00	68.80	2	2,661	0.08%
2021/03/17	2	68.70	9.8	68.37	68.00	-7.8	2,662	-0.29%
2021/03/16	0	0.00	1	68.00	67.90	-1	2,643	-0.04%
2021/03/15	0	0.00	1	67.70	67.60	-1	2,651	-0.04%
2021/03/12	0	0.00	1	67.90	67.80	-1	2,683	-0.04%
2021/03/11	5	68.38	0	0.00	68.30	5	2,683	0.19%
2021/03/10	1	69.50	2	69.30	68.70	-1	2,677	-0.04%
2021/03/09	2	67.20	3	67.43	68.20	-1	2,652	-0.04%
2021/03/08	5	68.60	18	69.08	68.00	-13	2,651	-0.49%
2021/03/05	31	69.01	50.5	69.17	69.60	-19.5	2,625	-0.74%
2021/03/04	2	67.30	4	67.48	67.40	-2	2,552	-0.08%
2021/03/03	12	67.46	11.1	67.26	66.60	0.9	2,542	0.03%
2021/03/02	0.5	66.80	1	67.90	66.20	-0.5	2,520	-0.02%
2021/02/26	1	65.70	0	0.00	67.30	1	2,531	0.04%
2021/02/24	3	65.80	1	66.60	66.00	2	2,635	0.08%
2021/02/23	3	66.47	4	66.00	65.70	-1	2,627	-0.04%
2021/02/22	5	67.44	6	67.20	67.80	-1	2,606	-0.04%
2021/02/19	2	65.75	1	65.50	65.50	1	2,577	0.04%
2021/02/18	0	0.00	22	64.33	64.10	-22	2,572	-0.86%
2021/02/17	0	0.00	5.1	60.90	61.60	-5.1	2,578	-0.20%
2021/02/05	0	0.00	2	62.00	61.60	-2	2,731	-0.07%
2021/02/04	1	62.20	6	62.30	62.50	-5	2,734	-0.18%
2021/02/03	0	0.00	12	61.35	61.90	-12	2,748	-0.44%
2021/02/01	1	60.20	5	60.18	60.30	-4	2,792	-0.14%
2021/01/28	2	61.65	3	61.87	61.50	-1	2,836	-0.04%
2021/01/27	1	61.20	4	61.60	61.70	-3	2,837	-0.11%
2021/01/26	5	62.22	3	62.83	61.80	2	2,843	0.07%
2021/01/25	6	62.33	3.1	62.42	63.20	2.9	2,854	0.10%
2021/01/22	5	59.48	8	59.51	59.50	-3	2,833	-0.11%
2021/01/21	24	61.06	41	61.87	60.40	-17	2,807	-0.61%
2021/01/20	14	63.01	3	61.90	61.90	11	2,806	0.39%
2021/01/19	4	64.75	17	64.82	64.70	-13	2,780	-0.47%
2021/01/18	2	65.15	5	65.10	65.10	-3	2,788	-0.11%
2021/01/15	2	64.85	2.1	65.55	64.50	-0.1	2,791	-0.01%
2021/01/14	3	65.63	1	65.50	65.70	2	2,763	0.07%
2021/01/13	9	65.73	10.5	66.52	65.60	-1.5	2,757	-0.05%
2021/01/12	19	66.83	3	66.90	66.50	16	2,734	0.58%
2021/01/11	12	68.23	4	68.23	67.70	8	2,712	0.29%
2021/01/08	6	69.42	0	0.00	69.30	6	2,700	0.22%
2021/01/07	6	70.17	7	70.19	70.00	-1	2,697	-0.04%
2021/01/06	21	69.48	19.1	69.11	69.20	1.9	2,705	0.07%
2021/01/05	6	68.52	2.1	68.59	68.60	3.9	2,685	0.15%
2021/01/04	10	69.38	0	0.00	69.00	10	2,693	0.37%
2020/12/31	3	69.80	5	69.20	69.30	-2	2,673	-0.07%
2020/12/30	5	68.90	20	68.97	68.80	-15	2,662	-0.56%
2020/12/29	6	68.63	0	0.00	68.50	6	2,675	0.22%
2020/12/28	3	68.67	3	69.03	68.80	0	2,706	0.00%
2020/12/25	5	69.86	4	70.63	69.10	1	2,697	0.04%
2020/12/24	2	69.95	8	69.88	69.70	-6	2,662	-0.23%
2020/12/23	5	69.94	59	70.20	69.20	-54	2,695	-2.00%
2020/12/22	26	72.09	2	72.95	69.10	24	2,812	0.85%
2020/12/21	25	73.47	19	73.04	73.60	6	2,816	0.21%
2020/12/18	19.1	71.32	2	71.85	72.20	17.1	2,733	0.63%
2020/12/17	16	70.20	2	70.50	70.40	14	2,781	0.50%
2020/12/16	17	70.02	32.1	70.27	70.30	-15.1	2,804	-0.54%
2020/12/15	27	68.91	26	69.47	68.60	1	2,823	0.04%
2020/12/14	19	68.21	23	69.93	69.70	-4	2,821	-0.14%
2020/12/11	0	0.00	4	65.13	66.40	-4	2,751	-0.15%
2020/12/10	4	65.45	0	0.00	65.30	4	2,785	0.14%
2020/12/09	0	0.00	2	65.70	65.70	-2	2,850	-0.07%
2020/12/08	2	66.80	1.3	66.30	66.80	0.7	3,115	0.02%
2020/12/07	2	65.10	2	65.20	65.00	0	3,206	0.00%
2020/12/04	8	65.81	2	66.20	65.50	6	3,541	0.17%
2020/12/03	4.9	66.04	1	66.40	66.10	3.9	3,898	0.10%
2020/12/02	3	66.60	5	67.70	66.40	-2	4,002	-0.05%
2020/12/01	8	67.59	2	67.50	67.50	6	4,057	0.15%
2020/11/30	9	66.51	7	66.91	66.60	2	4,107	0.05%
2020/11/27	5	65.90	5	65.60	65.60	0	4,143	0.00%
2020/11/26	3	65.30	6	65.32	65.20	-3	4,291	-0.07%
2020/11/25	14	65.68	19.2	65.51	65.20	-5.2	4,430	-0.12%
2020/11/24	8	65.34	16	64.79	65.90	-8	4,646	-0.17%
2020/11/23	0.5	68.30	2	68.60	68.30	-1.5	5,065	-0.03%
2020/11/20	2	68.40	6	68.47	68.20	-4	5,194	-0.08%
2020/11/19	3	68.47	1	68.30	68.60	2	5,278	0.04%
2020/11/18	6	68.60	1	69.00	68.00	5	5,427	0.09%
2020/11/17	2	68.80	17	69.08	68.60	-15	5,460	-0.27%
2020/11/16	7	69.53	7	69.86	69.40	0	5,590	0.00%
2020/11/13	21	69.45	31	69.50	69.40	-10	5,688	-0.18%
2020/11/12	1.2	66.15	2	66.20	66.50	-0.8	5,652	-0.01%
2020/11/11	4	67.13	4	66.70	67.00	0	5,685	0.00%
2020/11/10	10	67.15	2	66.25	66.20	8	5,770	0.14%
2020/11/09	4	66.45	4	66.45	66.00	0	5,801	0.00%
2020/11/06	1	66.60	15	66.89	66.80	-14	5,841	-0.24%
2020/11/05	18	66.27	9	65.99	66.70	9	5,945	0.15%
2020/11/04	4	64.30	0	0.00	64.60	4	5,980	0.07%
2020/11/03	3	64.80	0.2	63.90	64.60	2.8	6,023	0.05%
2020/10/30	1	63.10	4.1	63.52	63.00	-3.1	6,242	-0.05%
2020/10/29	1	64.00	4	63.43	64.00	-3	6,320	-0.05%
2020/10/28	2.2	64.18	1	64.50	64.00	1.2	6,466	0.02%
2020/10/27	1	65.40	421	65.17	65.20	-420	6,532	-6.43%	大賣/鉅額交易
2020/10/26	2	65.80	104	66.23	65.70	-102	6,598	-1.55%	大賣/鉅額交易
2020/10/23	3	66.50	4	66.63	66.50	-1	6,813	-0.01%
2020/10/22	3.1	66.57	1	66.40	66.40	2.1	7,089	0.03%
2020/10/21	0	0.00	8.1	67.49	67.20	-8.1	7,348	-0.11%
2020/10/20	4	67.58	2	67.75	67.30	2	7,552	0.03%
2020/10/19	0	0.00	1.2	67.50	67.50	-1.2	7,781	-0.02%
2020/10/16	1	67.80	3	67.80	66.80	-2	8,161	-0.02%
2020/10/15	2	68.15	9	68.83	68.20	-7	8,492	-0.08%
2020/10/14	8	69.30	16.5	69.22	69.50	-8.5	9,027	-0.09%
2020/10/13	5	68.30	0	0.00	67.60	5	9,587	0.05%
2020/10/12	2	67.75	1	67.60	66.70	1	10,028	0.01%
2020/10/08	9	68.81	6	69.12	68.60	3	10,561	0.03%
2020/10/07	0	0.00	3	69.13	68.80	-3	11,234	-0.03%
2020/10/06	4	69.85	5	69.58	69.40	-1	12,083	-0.01%
2020/10/05	14	68.84	17	69.26	69.50	-3	13,363	-0.02%
2020/09/30	4	67.30	3	67.30	68.20	1	13,773	0.01%
2020/09/29	8	67.30	2	68.20	66.90	6	14,061	0.04%
2020/09/28	13	67.45	14	67.26	67.80	-1	14,310	-0.01%
2020/09/25	19.6	66.77	24	66.31	65.40	-4.4	14,487	-0.03%
2020/09/24	17	69.66	676.2	69.52	68.70	-659.2	14,653	-4.50%	大賣/鉅額交易
2020/09/23	11	70.95	370.1	71.15	71.10	-359.1	15,065	-2.38%	大賣/鉅額交易
2020/09/22	23	72.22	4	73.95	71.10	19	15,679	0.12%
2020/09/21	14.1	73.90	12	74.03	73.40	2.1	15,669	0.01%
2020/09/18	18.2	73.22	8	73.45	73.30	10.2	15,890	0.06%
2020/09/17	1	74.50	2.2	74.15	74.00	-1.2	16,052	-0.01%
2020/09/16	16.1	74.19	15	74.70	73.90	1.1	16,156	0.01%
2020/09/15	20	75.43	155	75.36	75.40	-135	16,259	-0.83%	大賣/鉅額交易
2020/09/14	3.1	74.97	4	74.88	74.90	-0.9	16,342	-0.01%
2020/09/11	30	75.96	365	75.71	74.90	-335	16,494	-2.03%	大賣/鉅額交易
2020/09/10	36	79.59	150.1	79.64	78.70	-114.1	16,355	-0.70%	大賣/鉅額交易
2020/09/09	57	80.28	56	80.27	79.60	1	16,316	0.01%
2020/09/08	27.7	79.75	47.2	80.91	83.50	-19.5	16,168	-0.12%
2020/09/07	20	79.04	21	79.42	78.00	-1	15,895	-0.01%
2020/09/04	7	78.07	8	78.38	77.70	-1	15,958	-0.01%
2020/09/03	23	78.84	19	79.15	78.40	4	16,095	0.02%
2020/09/02	31	79.61	17	79.88	78.90	14	16,323	0.09%
2020/09/01	49	81.14	34	81.71	80.10	15	16,713	0.09%
2020/08/31	55	81.16	44.1	81.52	80.30	10.9	16,969	0.06%
2020/08/28	76	82.10	87	81.96	80.90	-11	17,536	-0.06%
2020/08/27	153	79.81	95	80.17	82.90	58	17,363	0.33%	大買/
2020/08/26	9	75.34	8	75.91	76.60	1	17,055	0.01%
2020/08/25	14	75.40	62	74.57	74.90	-48	16,943	-0.28%
2020/08/24	21	74.93	9	75.18	74.60	12	16,877	0.07%
2020/08/21	16	72.68	16	73.07	73.00	0	16,766	0.00%
2020/08/20	48	73.14	89	71.88	72.50	-41	16,894	-0.24%
2020/08/19	49	74.63	33	74.67	74.00	16	16,832	0.10%
2020/08/18	107	73.80	11.1	73.65	73.90	95.9	16,815	0.57%	大買/
2020/08/17	11	71.35	21	72.01	71.90	-10	16,849	-0.06%
2020/08/14	39	71.62	33	71.59	71.60	6	17,034	0.04%
2020/08/13	11	70.45	20	71.12	69.70	-9	17,018	-0.05%
2020/08/12	20	71.62	9	71.56	71.20	11	16,978	0.06%
2020/08/11	38	73.23	47	71.65	71.30	-9	16,935	-0.05%
2020/08/10	245	74.69	19	74.07	73.70	226	16,836	1.34%	大買/鉅額交易
2020/08/07	14	73.85	13	73.44	73.10	1	16,780	0.01%
2020/08/06	382	74.06	32	74.05	73.60	350	16,737	2.09%	大買/鉅額交易
2020/08/05	466	77.67	70	77.03	77.60	396	16,642	2.38%	大買/鉅額交易
2020/08/04	25	76.64	7	77.13	76.20	18	16,504	0.11%
2020/08/03	28	77.11	14	77.07	77.20	14	16,429	0.09%
2020/07/31	19	74.74	6	75.13	74.60	13	16,285	0.08%
2020/07/30	16	74.50	22	74.46	74.40	-6	16,278	-0.04%
2020/07/29	51	74.32	1,294	75.06	73.50	-1,243	16,244	-7.65%	大賣/鉅額交易
2020/07/28	60	72.67	79	73.27	73.10	-19	16,024	-0.12%
2020/07/27	63	73.43	48	72.60	72.50	15	15,749	0.10%
2020/07/24	30	77.14	46	76.57	75.70	-16	15,487	-0.10%
2020/07/23	69	80.78	64	80.37	79.30	5	15,306	0.03%
2020/07/22	70	82.56	72	82.74	81.60	-2	15,082	-0.01%
2020/07/21	96	81.02	69	80.30	80.40	27	14,698	0.18%
2020/07/20	172	77.48	144	77.25	79.80	28	14,369	0.19%	大買/大賣/
2020/07/17	728	84.47	153	81.06	78.20	575	13,837	4.16%	大買/大賣/鉅額交易
2020/07/16	93.2	88.45	439.1	89.07	86.80	-345.9	13,266	-2.61%	大賣/鉅額交易
2020/07/15	104	88.17	146	88.39	86.60	-42	12,856	-0.33%	大買/大賣/
2020/07/14	331	88.50	181	87.99	87.60	150	12,313	1.22%	大買/大賣/鉅額交易
2020/07/13	276	94.63	498	96.16	90.40	-222	11,629	-1.91%	大買/大賣/鉅額交易
2020/07/10	993	93.52	263.6	91.85	92.10	729.4	10,778	6.77%	大買/大賣/鉅額交易
2020/07/09	228	85.86	140	79.59	86.40	88	9,478	0.93%	大買/大賣/
2020/07/08	40	78.37	1,422	78.20	78.60	-1,382	9,022	-15.32%	大賣/鉅額交易
2020/07/07	89	77.43	15	76.89	75.60	74	8,707	0.85%
2020/07/06	60	80.16	50	80.33	79.50	10	8,444	0.12%
2020/07/03	202	79.65	35	80.09	79.30	167	8,218	2.03%	大買/鉅額交易
2020/07/02	97	79.99	78	79.72	79.20	19	7,905	0.24%
2020/07/01	575	77.99	80	79.64	80.90	495	7,421	6.67%	大買/鉅額交易
2020/06/30	9	74.16	11	74.58	75.00	-2	6,760	-0.03%
2020/06/29	62	75.88	49	75.49	74.10	13	6,690	0.19%
2020/06/24	355	78.47	17.5	75.75	73.60	337.5	6,415	5.26%	大買/鉅額交易
2020/06/23	8	77.90	12.4	77.44	77.50	-4.4	6,160	-0.07%
2020/06/22	25	75.91	32	75.59	77.00	-7	6,017	-0.12%
2020/06/19	19	80.37	21	79.02	78.00	-2	5,827	-0.03%
2020/06/18	18	80.76	18	80.29	80.90	0	5,686	0.00%
2020/06/17	356	79.33	29	78.89	77.80	327	5,480	5.97%	大買/鉅額交易
2020/06/16	8	78.13	0.3	77.00	77.10	7.7	5,344	0.14%
2020/06/15	750.7	78.81	9	78.86	78.50	741.7	5,279	14.05%	大買/鉅額交易
2020/06/12	6	73.43	2	73.05	75.00	4	5,111	0.08%
2020/06/11	34	77.38	7	74.14	73.60	27	5,070	0.53%
2020/06/10	246	81.63	28	79.80	80.10	218	4,906	4.44%	大買/鉅額交易
2020/06/09	401	76.63	21	75.93	76.60	380	4,727	8.04%	大買/鉅額交易
2020/06/08	28.1	80.90	53	81.14	78.00	-24.9	4,441	-0.56%
2020/06/05	31	77.27	70.4	77.43	78.00	-39.4	3,973	-0.99%
2020/06/04	118	76.09	95.3	76.29	76.40	22.7	3,565	0.64%	大買/
2020/06/03	0	0.00	5	69.50	69.50	-5	2,872	-0.17%
2020/06/02	12	60.79	45	61.63	63.20	-33	2,848	-1.16%
2020/06/01	11	57.69	8	57.98	57.50	3	2,612	0.11%
2020/05/29	3	56.60	3	57.03	57.80	0	2,580	0.00%
2020/05/28	28	57.46	4	57.28	56.40	24	2,555	0.94%
2020/05/27	51	58.50	123	58.62	58.00	-72	2,500	-2.88%	大賣/
2020/05/26	20	59.05	17	59.29	57.80	3	2,303	0.13%
2020/05/25	6	56.78	7	56.69	57.30	-1	2,206	-0.05%
2020/05/22	39	56.34	43	56.95	56.40	-4	2,100	-0.19%
2020/05/21	60	54.87	49	56.24	57.80	11	1,941	0.57%
2020/05/20	30	52.99	75	52.30	52.60	-45	1,730	-2.60%
2020/05/19	66	50.88	42	51.28	51.30	24	1,706	1.41%
2020/05/18	11	51.01	13	50.08	50.70	-2	1,686	-0.12%
2020/05/15	6	48.73	8	49.26	49.65	-2	1,666	-0.12%
2020/05/14	6	50.58	9	50.72	49.50	-3	1,645	-0.18%
2020/05/13	7	49.72	8.7	49.74	50.00	-1.7	1,620	-0.10%
2020/05/12	7	49.31	9.5	49.22	49.25	-2.5	1,612	-0.16%
2020/05/11	10	49.12	3.3	49.07	49.10	6.7	1,611	0.42%
2020/05/08	26	50.95	3	49.90	49.90	23	1,598	1.44%
2020/05/07	24	50.73	22	50.65	50.80	2	1,595	0.13%
2020/05/06	74	51.65	92	51.17	50.00	-18	1,580	-1.14%
2020/05/05	36	49.98	61	49.01	50.90	-25	1,499	-1.67%
2020/05/04	56	48.05	11	47.48	47.85	45	1,462	3.08%
2020/04/30	26	48.54	0	0.00	48.20	26	1,459	1.78%
2020/04/29	1	48.20	25	48.16	48.30	-24	1,467	-1.64%
2020/04/28	3	48.60	5	48.10	47.90	-2	1,473	-0.14%
2020/04/27	10	46.10	10	46.18	46.40	0	1,461	0.00%
2020/04/24	3	45.92	5	45.77	45.65	-2	1,449	-0.14%
2020/04/23	6	45.63	2	45.43	45.20	4	1,450	0.28%
2020/04/22	3.1	44.30	0	0.00	44.25	3.1	1,426	0.22%
2020/04/21	4	44.05	0	0.00	42.95	4	1,400	0.29%
2020/04/20	1	46.20	5.6	45.77	46.20	-4.6	1,367	-0.34%
2020/04/17	4	42.75	0	0.00	42.05	4	1,305	0.31%
2020/04/15	8	42.36	0	0.00	42.30	8	1,287	0.62%
2020/04/13	1	41.65	0	0.00	41.70	1	1,279	0.08%
2020/04/09	2	40.80	0	0.00	40.70	2	1,289	0.16%
2020/04/08	0	0.00	7	40.71	40.70	-7	1,280	-0.55%
2020/04/07	0	0.00	5	40.30	40.00	-5	1,274	-0.39%
2020/04/06	7	39.89	0	0.00	40.00	7	1,261	0.55%
2020/03/31	1	40.00	3	40.33	39.75	-2	1,234	-0.16%
2020/03/30	7	38.76	0	0.00	38.70	7	1,191	0.59%
2020/03/27	1	38.10	0	0.00	37.70	1	1,182	0.08%
2020/03/24	20	36.96	0	0.00	36.55	20	1,133	1.76%
2020/03/23	1	35.30	0	0.00	35.30	1	1,120	0.09%
2020/03/17	1	37.35	1	37.55	37.35	0	1,018	0.00%
2020/03/13	1	43.05	0	0.00	43.60	1	935	0.11%
2020/03/12	0	0.00	21	50.79	47.80	-21	894	-2.35%
2020/03/11	27	51.23	2	51.70	50.50	25	872	2.87%
2020/03/06	8	54.88	6	54.27	54.40	2	843	0.24%
2020/02/27	4	53.35	0	0.00	51.80	4	796	0.50%
2020/02/21	0	0.00	2	54.20	54.20	-2	816	-0.24%
2020/02/20	3	55.00	4	55.05	55.30	-1	796	-0.13%
2020/02/19	1	51.90	1	51.80	51.50	0	739	0.00%
2020/02/18	0.8	50.60	1.1	50.60	50.60	-0.4	732	-0.05%
2020/02/17	1	49.95	1	50.40	50.20	0	747	0.00%
2020/02/11	1	49.90	0	0.00	50.00	1	850	0.12%
2020/02/10	1	49.80	0	0.00	49.90	1	985	0.10%
2020/02/06	0	0.00	1	53.20	53.00	-1	1,015	-0.10%
2020/02/04	1	50.60	1.5	50.98	50.40	-0.5	1,106	-0.05%
2020/01/31	3	52.43	1	52.50	52.50	2	1,432	0.14%
2020/01/20	4	56.05	0	0.00	56.30	4	1,407	0.28%
2020/01/17	13	56.78	1	57.60	56.70	12	1,400	0.86%
2020/01/16	0.9	57.70	0	0.00	57.70	0.9	1,386	0.07%
2020/01/15	2	57.80	0	0.00	57.70	2	1,386	0.14%
2020/01/14	4	57.78	0	0.00	57.70	4	1,386	0.29%
2020/01/10	1	58.00	0	0.00	58.50	1	1,381	0.07%
2020/01/09	0	0.00	6	58.80	58.80	-6	1,373	-0.44%
2020/01/08	5	59.04	1	59.30	58.80	4	1,371	0.29%
2020/01/06	5	61.30	12	61.27	61.00	-7	1,362	-0.51%
2020/01/02	20	59.90	0	0.00	60.00	20	1,337	1.49%
2019/12/27	2	59.90	0	0.00	60.10	2	1,336	0.15%
2019/12/26	0	0.00	2	60.00	59.80	-2	1,338	-0.15%
2019/12/25	2	60.00	2	60.00	60.00	0	1,348	0.00%
2019/12/24	5	60.50	4.2	60.07	60.00	0.8	1,355	0.06%
2019/12/20	2	59.30	0	0.00	59.30	2	1,363	0.15%
2019/12/18	0	0.00	5	59.40	59.00	-5	1,380	-0.36%
2019/12/17	1	59.90	0	0.00	59.30	1	1,389	0.07%
2019/12/13	2	58.70	0	0.00	58.70	2	1,397	0.14%
2019/12/12	2	59.80	0	0.00	59.50	2	1,406	0.14%
2019/12/11	1	60.10	0	0.00	60.10	1	1,402	0.07%
2019/12/10	0	0.00	9	60.20	60.10	-9	1,404	-0.64%
2019/12/05	1	60.40	3	60.40	60.50	-2	1,411	-0.14%
2019/12/02	4	60.85	0	0.00	60.80	4	1,414	0.28%
2019/11/29	8.4	61.40	1	62.10	61.30	7.4	1,416	0.52%
2019/11/28	3	62.00	5.7	61.90	61.90	-2.7	1,426	-0.19%
2019/11/27	0	0.00	5	61.52	61.10	-5	1,420	-0.35%
2019/11/26	3	61.27	2	61.60	61.10	1	1,418	0.07%
2019/11/25	0	0.00	6	62.60	61.90	-6	1,413	-0.42%
2019/11/21	2	60.50	1	60.60	60.50	1	1,401	0.07%
2019/11/19	1	60.60	0	0.00	60.60	1	1,412	0.07%
2019/11/18	8	60.20	1	60.40	60.20	7	1,417	0.49%
2019/11/15	1	60.90	1	61.10	61.10	0	1,422	0.00%
2019/11/14	6	60.70	0	0.00	61.00	6	1,448	0.41%
2019/11/13	1	61.90	3	61.73	61.80	-2	1,560	-0.13%
2019/11/12	3.7	63.42	0	0.00	63.40	3.7	1,575	0.24%
2019/11/11	3	63.93	5	66.70	63.30	-2	1,589	-0.13%
2019/11/08	12	67.41	39	68.41	67.10	-27	1,559	-1.73%
2019/11/07	42	68.24	19	68.96	68.10	23	1,528	1.51%
2019/11/06	0	0.00	6.1	67.85	67.40	-6.1	1,393	-0.43%
2019/11/05	1	66.90	1	66.70	66.80	0	1,387	0.00%
2019/11/04	1	68.60	10	67.96	67.80	-9	1,380	-0.65%
2019/11/01	1	67.00	1.6	67.89	67.70	-0.6	1,353	-0.04%
2019/10/31	32	67.31	10.4	67.21	66.70	21.6	1,298	1.67%
2019/10/30	1	63.20	4	65.33	66.10	-3	1,064	-0.28%
2019/10/29	2.2	59.82	4	60.03	60.10	-1.8	955	-0.19%
2019/10/21	2	59.30	0	0.00	59.30	2	1,056	0.19%
2019/10/18	0	0.00	4	59.25	59.00	-4	1,067	-0.37%
2019/10/17	2.4	57.70	0	0.00	57.70	2.4	1,072	0.22%
2019/10/16	3	57.97	0	57.90	57.90	3	1,105	0.27%
2019/10/15	1	58.00	0	0.00	58.10	1	1,151	0.09%
2019/10/09	0	0.00	0.9	58.60	58.50	-0.9	1,157	-0.08%
2019/09/24	3	60.80	0	0.00	61.50	3	1,366	0.22%
2019/09/17	5	59.24	11	59.40	59.00	-6	1,374	-0.44%
2019/09/16	2	60.15	1	60.40	60.10	1	1,370	0.07%
2019/09/12	0	0.00	0	60.50	60.40	0	1,379	0.00%
2019/09/11	5	60.60	4	60.50	60.40	1	1,389	0.07%
2019/09/05	3	61.20	35	61.20	61.30	-32	1,429	-2.24%
2019/09/04	1	61.40	65	61.30	61.20	-64	1,460	-4.38%
2019/09/03	0	0.00	1	62.50	61.40	-1	1,459	-0.07%
2019/09/02	2	62.20	21	61.35	61.90	-19	1,460	-1.30%
2019/08/30	20	61.00	0	0.00	61.10	20	1,457	1.37%
2019/08/29	1	60.70	0	0.00	60.60	1	1,461	0.07%
2019/08/26	1	60.40	1	61.20	60.30	0	1,443	0.00%
2019/08/22	50	62.69	0	0.00	62.70	50	1,423	3.51%
2019/08/16	55	61.01	0	0.00	62.20	55	1,382	3.98%
2019/08/15	0	0.00	2	77.10	77.30	-2	1,278	-0.16%
2019/08/14	0	0.00	2	78.50	78.40	-2	1,249	-0.16%
2019/08/13	2	76.50	0	0.00	76.90	2	1,242	0.16%
2019/08/12	2	77.80	0	0.00	77.20	2	1,251	0.16%
2019/08/07	2	76.20	0	0.00	77.50	2	1,277	0.16%
2019/08/06	0	0.00	20	74.10	75.80	-20	1,275	-1.57%
2019/08/05	3	77.03	4	77.80	76.70	-1	1,286	-0.08%
2019/08/02	1	78.00	1	77.90	77.90	0	1,280	0.00%
2019/08/01	1	79.50	27.4	79.94	79.20	-26.4	1,273	-2.07%
2019/07/31	25	79.90	0	0.00	79.90	25	1,270	1.97%
2019/07/30	0	0.00	5	79.50	78.90	-5	1,275	-0.39%
2019/07/26	0	0.00	2	83.30	83.30	-2	1,244	-0.16%
2019/07/25	0	0.00	1	82.60	82.70	-1	1,235	-0.08%
2019/07/24	0	0.00	2	82.50	82.70	-2	1,267	-0.16%
2019/07/22	3	82.90	1	82.60	82.30	2	1,277	0.16%
2019/07/19	1	81.80	0	0.00	82.30	1	1,275	0.08%
2019/07/18	5	82.62	1	83.80	81.90	4	1,277	0.31%
2019/07/17	1	82.60	1	82.60	82.60	0	1,261	0.00%
2019/07/15	1	80.50	2	80.10	80.50	-1	1,272	-0.08%
2019/07/12	0	0.00	18	80.54	80.30	-18	1,295	-1.39%
2019/07/10	0	0.00	15	81.60	81.60	-15	1,327	-1.13%
2019/07/09	25	81.91	23	82.19	82.00	2	1,335	0.15%
2019/07/08	0	0.00	24	81.60	81.40	-24	1,358	-1.77%
2019/07/05	14	82.21	0	0.00	82.80	14	1,407	0.99%
2019/07/04	42	80.97	1	81.10	82.40	41	1,426	2.87%
2019/07/03	0	0.00	8	80.00	80.20	-8	1,391	-0.57%
2019/07/02	4	79.83	14	79.94	80.00	-10	1,416	-0.71%
2019/07/01	1	77.90	71	77.80	78.10	-70	1,433	-4.88%
2019/06/28	25	77.40	0	0.00	77.40	25	1,452	1.72%
2019/06/27	50	76.18	0	0.00	76.20	50	1,463	3.42%
2019/06/26	1	75.70	1	76.20	76.00	0	1,499	0.00%
2019/06/25	5	76.40	5	75.74	75.70	0	1,546	0.00%
2019/06/24	3	76.90	3	77.00	76.80	0	1,599	0.00%
2019/06/21	0	0.00	2	77.55	77.60	-2	1,776	-0.11%
2019/06/20	3	76.80	2	76.70	76.80	1	1,846	0.05%
2019/06/19	4	76.68	2	76.35	76.00	2	1,989	0.10%
2019/06/18	6	77.28	7	76.64	76.70	-1	2,029	-0.05%
2019/06/17	2	78.20	1	77.80	77.80	1	2,131	0.05%
2019/06/14	1	78.20	2	78.00	77.30	-1	2,231	-0.04%
2019/06/12	2	76.70	31	76.20	77.30	-29	2,334	-1.24%
2019/06/11	30	75.25	2	75.20	75.50	28	2,461	1.14%
2019/05/24	2	75.35	1	76.00	75.20	1	3,386	0.03%
2019/05/23	1.7	75.50	0	0.00	75.40	1.7	3,392	0.05%
2019/05/22	20	77.80	0	0.00	76.80	20	3,416	0.59%
2019/05/21	10	75.26	3	75.20	76.50	7	3,420	0.20%
2019/05/20	4	75.58	22	75.50	74.90	-18	3,463	-0.52%
2019/05/17	26	74.19	0	0.00	74.10	26	3,478	0.75%
2019/05/15	0	0.00	1	77.20	77.20	-1	3,513	-0.03%
2019/05/14	3	74.87	0	0.00	76.00	3	3,539	0.08%
2019/05/13	3	76.73	0	0.00	74.40	3	3,545	0.08%
2019/05/10	2	77.80	0	0.00	77.60	2	3,568	0.06%
2019/05/09	0	0.00	2	79.90	78.10	-2	3,580	-0.06%
2019/05/08	1	80.40	1	78.50	80.00	0	3,592	0.00%
2019/05/03	1	80.00	1	80.50	80.50	0	3,728	0.00%
2019/05/02	2	79.40	40	78.84	79.40	-38	3,765	-1.01%
2019/04/30	40	78.41	1	77.80	78.50	39	3,870	1.01%
2019/04/29	1	79.20	1	79.20	79.00	0	3,891	0.00%
2019/04/26	1	80.10	5	80.04	80.10	-4	3,907	-0.10%
2019/04/25	1	79.40	0	0.00	79.40	1	3,913	0.03%
2019/04/24	3	79.77	1	80.50	79.50	2	3,939	0.05%
2019/04/23	3	80.43	4	80.88	80.30	-1	3,943	-0.03%
2019/04/22	3	80.67	9	80.44	80.70	-6	3,948	-0.15%
2019/04/19	4	79.23	3	79.27	78.80	1	3,949	0.03%
2019/04/18	3	80.37	4	80.48	79.20	-1	4,004	-0.02%
2019/04/17	3	80.73	3	81.13	80.20	0	4,029	0.00%
2019/04/16	4	80.83	5	80.98	80.50	-1	4,082	-0.02%
2019/04/15	5	82.38	32	82.51	81.50	-27	4,160	-0.65%
2019/04/12	2	82.35	16	81.54	82.00	-14	4,231	-0.33%
2019/04/11	5	81.76	8	80.80	80.50	-3	4,288	-0.07%
2019/04/10	13	83.55	22	83.10	82.70	-9	4,239	-0.21%
2019/04/09	3	84.17	21	84.10	83.70	-18	4,220	-0.43%
2019/04/08	11	84.68	3	85.00	84.20	8	4,205	0.19%
2019/04/03	2	85.50	3	85.77	85.40	-1	4,162	-0.02%
2019/04/02	22	84.39	10	83.80	83.40	12	4,100	0.29%
2019/04/01	1	84.10	0	0.00	83.70	1	4,091	0.02%
2019/03/29	34	83.76	0	0.00	83.20	34	4,068	0.84%
2019/03/28	5	84.70	0	0.00	83.60	5	4,060	0.12%
2019/03/27	2	85.55	1	85.70	85.00	1	4,029	0.02%
2019/03/26	46	86.61	31	84.84	84.40	15	3,986	0.38%
2019/03/25	3	88.57	1	89.80	88.20	2	3,822	0.05%
2019/03/22	33	89.02	12	89.57	90.60	21	3,756	0.56%
2019/03/21	13	88.14	0	0.00	87.40	13	3,612	0.36%
2019/03/20	31	85.71	1	86.80	87.60	30	3,573	0.84%
2019/03/19	5	87.96	2	90.70	86.50	3	3,484	0.09%
2019/03/18	2	92.00	0	0.00	91.80	2	3,465	0.06%
2019/03/15	3	93.97	5	92.86	93.00	-2	3,458	-0.06%
2019/03/14	7	92.76	5	92.14	93.60	2	3,398	0.06%
2019/03/13	2	90.00	3	88.06	89.70	-1	3,285	-0.03%
2019/03/12	2	86.40	3	86.83	86.80	-1	3,232	-0.03%
2019/03/11	3	87.50	4	87.53	87.60	-1	3,250	-0.03%
2019/03/08	4	88.53	1	88.40	89.00	3	3,233	0.09%
2019/03/07	7	88.51	13	89.08	87.10	-6	3,171	-0.19%
2019/03/06	1	86.30	3	86.80	86.30	-2	3,003	-0.07%
2019/03/05	3	84.57	3	84.90	85.20	0	2,979	0.00%
2019/03/04	5	82.98	2.1	82.96	83.50	2.9	2,870	0.10%
2019/02/25	2	79.40	2	78.50	78.70	0	2,848	0.00%
2019/02/22	0	0.00	1	81.40	81.00	-1	2,886	-0.03%
2019/02/21	2	81.95	0	0.00	82.00	2	2,903	0.07%
2019/02/20	2	80.30	0	0.00	80.80	2	2,931	0.07%
2019/02/18	0	0.00	1	81.00	81.00	-1	3,124	-0.03%
2019/02/15	5	82.20	39	82.30	80.10	-34	3,209	-1.06%
2019/02/14	38	82.84	0	0.00	83.10	38	3,176	1.20%
2019/02/12	0	0.00	1	81.80	81.50	-1	3,178	-0.03%
2019/02/11	6	82.37	1	81.80	82.00	5	3,173	0.16%
2019/01/30	1	81.20	0	0.00	81.00	1	3,143	0.03%
2019/01/29	1	80.90	0	0.00	81.50	1	3,155	0.03%
2019/01/28	0	0.00	8	81.70	81.40	-8	3,161	-0.25%
2019/01/25	0	0.00	2	79.80	79.70	-2	3,169	-0.06%
2019/01/24	3	80.63	2	80.25	80.10	1	3,216	0.03%
2019/01/23	3	78.40	0	0.00	79.50	3	3,185	0.09%
2019/01/22	11	78.70	10	78.60	77.10	1	3,142	0.03%
2019/01/21	0	0.00	8	76.41	77.80	-8	3,050	-0.26%
2019/01/16	2	75.65	0	0.00	75.00	2	3,105	0.06%
2019/01/14	0	0.00	2	75.10	75.30	-2	3,106	-0.06%
2019/01/11	2	74.90	2	74.95	74.70	0	3,110	0.00%
2019/01/10	2	77.85	3	76.90	76.10	-1	3,105	-0.03%
2019/01/09	0	0.00	4	75.53	75.00	-4	3,092	-0.13%
2019/01/08	3	76.70	7	76.16	76.00	-4	3,124	-0.13%
2019/01/07	6	76.28	8	75.96	76.50	-2	3,082	-0.06%
2019/01/04	8	72.74	47	72.83	73.20	-39	3,039	-1.28%
2019/01/03	3	71.37	3	71.77	71.60	0	3,045	0.00%
2019/01/02	1	69.10	1	68.60	68.80	0	3,040	0.00%
2018/12/28	3	67.83	23	67.39	68.00	-20	3,049	-0.66%
2018/12/27	21	66.93	23	67.77	66.90	-2	3,080	-0.06%
2018/12/26	36	67.26	6	67.78	66.50	30	3,080	0.97%
2018/12/25	36	67.13	0	0.00	67.00	36	3,093	1.16%
2018/12/22	0	0.00	20	69.20	68.70	-20	3,110	-0.64%
2018/12/21	27	67.94	6	67.93	69.70	21	3,133	0.67%
2018/12/20	1	67.50	10	68.20	67.60	-9	3,114	-0.29%
2018/12/19	1	69.20	11.4	69.09	68.80	-10.4	3,108	-0.34%
2018/12/18	0	0.00	28	70.07	69.70	-28	3,102	-0.90%
2018/12/17	4	72.20	0	0.00	71.50	4	3,107	0.13%
2018/12/11	3	69.23	3	69.30	71.70	0	3,180	0.00%
2018/12/10	2	71.35	0	0.00	70.80	2	3,139	0.06%
2018/12/06	4	73.25	0	0.00	71.00	4	3,193	0.13%
2018/12/05	0	0.00	3	75.00	74.40	-3	3,229	-0.09%
2018/12/04	3	76.33	7	77.06	76.00	-4	3,286	-0.12%
2018/11/30	4	74.87	5	75.08	74.70	-1	3,301	-0.03%
2018/11/29	5	74.26	3	74.60	73.60	2	3,283	0.06%
2018/11/28	0	0.00	5	75.14	74.70	-5	3,275	-0.15%
2018/11/27	0	0.00	1	71.60	72.50	-1	3,243	-0.03%
2018/11/26	1	72.00	1	71.50	72.00	0	3,380	0.00%
2018/11/23	1	69.30	50	70.58	70.80	-49	3,377	-1.45%
2018/11/22	1	71.30	4	72.93	70.40	-3	3,383	-0.09%
2018/11/21	8	72.64	9.2	72.60	72.50	-1.2	3,388	-0.04%
2018/11/20	1	70.80	3	71.10	70.80	-2	3,320	-0.06%
2018/11/19	13.4	71.78	6	71.90	71.50	7.4	3,335	0.22%
2018/11/16	1	70.00	8	70.09	70.00	-7	3,313	-0.21%
2018/11/15	21	69.25	10	69.58	69.10	11	3,337	0.33%
2018/11/14	4	67.05	18	66.68	67.90	-14	3,284	-0.43%
2018/11/13	0	0.00	1	62.20	62.90	-1	3,226	-0.03%
2018/11/12	10	62.80	35	62.80	63.00	-25	3,272	-0.76%
2018/11/09	1	63.00	3	63.30	63.50	-2	3,300	-0.06%
2018/11/07	10	61.50	0	0.00	61.80	10	3,463	0.29%
2018/11/06	2	62.40	54	61.70	60.90	-52	3,613	-1.44%
2018/11/05	17	62.35	2	62.05	62.00	15	3,648	0.41%
2018/11/02	13	60.12	5	60.50	62.40	8	3,754	0.21%
2018/11/01	62	60.20	1	60.70	60.60	61	3,763	1.62%
2018/10/31	12	57.62	1	57.80	57.20	11	3,801	0.29%
2018/10/30	1	55.10	0	0.00	56.30	1	3,847	0.03%
2018/10/29	1	55.90	0	0.00	55.10	1	3,906	0.03%
2018/10/26	2	56.50	6	57.40	55.30	-4	4,005	-0.10%
2018/10/25	0	0.00	7	54.04	55.20	-7	4,119	-0.17%
2018/10/24	9	56.66	1	57.10	56.20	8	4,172	0.19%
2018/10/23	2	59.05	10	60.00	58.50	-8	4,299	-0.19%
2018/10/22	2	60.00	0	0.00	60.40	2	4,499	0.04%
2018/10/19	2	58.60	0	0.00	58.70	2	4,866	0.04%
2018/10/17	15	62.47	7	61.80	61.60	8	5,621	0.14%
2018/10/16	34	60.74	6	60.20	61.00	28	5,681	0.49%
2018/10/15	2	59.55	10.2	59.88	58.30	-8.2	5,754	-0.14%
2018/10/12	4	59.65	6.1	57.91	59.80	-2.1	5,863	-0.04%
2018/10/11	24	58.63	5	58.40	58.20	19	6,062	0.31%
2018/10/09	31	65.89	1	63.20	64.60	30	6,294	0.48%
2018/10/08	5	68.80	1	68.80	68.80	4	6,475	0.06%
2018/10/05	3.5	70.64	3	68.70	70.10	0.5	6,659	0.01%
2018/10/04	1	72.20	0	0.00	72.20	1	6,840	0.01%
2018/10/03	24	72.48	5	72.30	72.10	19	7,145	0.27%
2018/10/02	4	72.93	5.4	73.19	72.80	-1.4	7,177	-0.02%
2018/10/01	15	73.45	1	73.50	74.20	14	7,255	0.19%
2018/09/28	2	73.30	10.1	72.25	72.00	-8.1	7,252	-0.11%
2018/09/27	1	73.30	1	73.90	73.20	0	7,262	0.00%
2018/09/26	1	73.60	0	0.00	73.70	1	7,263	0.01%
2018/09/21	1	73.70	0	0.00	74.70	1	7,337	0.01%
2018/09/20	1	75.50	3	74.47	73.40	-2	7,326	-0.03%
2018/09/19	0	0.00	2	73.65	73.40	-2	7,303	-0.03%
2018/09/18	2	73.50	3	73.60	73.40	-1	7,336	-0.01%
2018/09/17	1	74.20	5	75.78	75.10	-4	7,368	-0.05%
2018/09/14	1.1	74.81	46	74.83	74.90	-44.9	7,518	-0.60%
2018/09/13	61.1	76.08	0	0.00	75.30	61.1	7,530	0.81%
2018/09/11	0	0.00	3.2	73.77	75.00	-3.2	7,505	-0.04%
2018/09/10	4	71.25	2	71.10	70.10	2	7,444	0.03%
2018/09/06	3	78.43	0	0.00	77.80	3	7,336	0.04%
2018/09/05	1.1	80.40	0	0.00	80.30	1.1	7,415	0.01%
2018/09/03	0	0.00	1	81.70	80.20	-1	7,434	-0.01%
2018/08/31	1	83.90	3	83.40	82.00	-2	7,390	-0.03%
2018/08/30	1	79.60	3	79.70	79.70	-2	7,254	-0.03%
2018/08/29	4.4	79.93	7	78.99	78.70	-2.6	7,236	-0.04%
2018/08/28	6	80.58	4	81.70	79.70	2	7,222	0.03%
2018/08/27	1	79.80	1	79.30	79.30	0	7,189	0.00%
2018/08/24	0	0.00	41	79.00	79.40	-41	7,259	-0.56%
2018/08/23	0	0.00	1	81.90	80.00	-1	7,250	-0.01%
2018/08/22	3.2	81.59	0	0.00	81.40	3.2	7,219	0.04%
2018/08/21	30.1	80.44	11	81.94	82.50	19.1	7,143	0.27%
2018/08/17	1	78.90	0	0.00	76.40	1	6,972	0.01%
2018/08/16	2	76.85	2	78.50	78.30	0	6,917	0.00%
2018/08/15	3	78.40	6	78.62	78.60	-3	6,918	-0.04%
2018/08/14	1.6	78.53	10	78.60	77.70	-8.4	6,881	-0.12%
2018/08/13	6	79.43	4	80.30	79.50	2	6,751	0.03%
2018/08/10	5	88.82	1	90.00	88.00	4	6,639	0.06%
2018/08/09	2	90.20	3	89.90	90.30	-1	6,609	-0.02%
2018/08/08	0	0.00	9	94.51	94.80	-9	6,691	-0.13%
2018/08/07	11.3	95.22	10	95.58	93.70	1.3	6,647	0.02%
2018/08/06	1	98.10	30	98.37	97.60	-29	6,544	-0.44%
2018/08/03	30	96.30	0	0.00	97.10	30	6,478	0.46%
2018/08/02	4	96.78	3	95.70	95.70	1	6,430	0.02%
2018/08/01	3	96.93	3	96.70	96.70	0	6,341	0.00%
2018/07/31	2	93.85	2	95.00	93.60	0	6,234	0.00%
2018/07/30	8	94.21	5	94.84	93.30	3	6,161	0.05%
2018/07/27	28	98.40	19	98.90	98.60	9	6,046	0.15%
2018/07/26	15	97.92	32	96.50	99.00	-17	5,854	-0.29%
2018/07/25	31	91.56	6.3	91.76	92.80	24.7	5,513	0.45%
2018/07/24	5	91.96	30.7	96.49	91.10	-25.7	5,344	-0.48%
2018/07/23	6	90.88	5	88.80	88.80	1	4,909	0.02%
2018/07/20	4	89.95	3.1	88.98	88.70	0.9	4,937	0.02%
2018/07/19	6	92.13	6	92.68	92.40	0	4,921	0.00%
2018/07/18	24	89.75	24	91.05	92.50	0	5,110	0.00%
2018/07/17	38.3	91.05	30	91.22	90.40	8.3	4,912	0.17%
2018/07/16	8.5	89.19	11.5	89.39	90.70	-3	4,614	-0.07%
2018/07/13	10	81.63	15	82.44	82.50	-5	4,439	-0.11%
2018/07/12	9.1	77.89	4	80.05	80.20	5.1	4,247	0.12%
2018/07/11	17	76.18	24.5	77.46	78.00	-7.5	4,027	-0.19%
2018/07/10	0	0.00	6	71.85	73.60	-6	3,718	-0.16%
2018/07/09	42	72.47	6.1	72.45	72.60	35.9	3,689	0.97%
2018/07/06	2	68.20	0	0.00	68.20	2	3,616	0.06%
2018/07/05	1	68.10	1	68.10	68.20	0	3,645	0.00%
2018/07/03	2	72.00	2	71.00	70.80	0	3,772	0.00%
2018/07/02	0	0.00	4	73.13	72.40	-4	3,785	-0.11%
2018/06/28	1	70.80	0	0.00	70.40	1	3,754	0.03%
2018/06/27	3	72.03	3	72.37	71.50	0	3,751	0.00%
2018/06/26	5	72.02	4	72.30	72.50	1	3,753	0.03%
2018/06/25	7	73.59	41	72.92	73.20	-34	3,771	-0.90%
2018/06/22	33	71.05	1	72.20	71.00	32	3,630	0.88%
2018/06/21	7	70.87	0	0.00	70.60	7	3,638	0.19%
2018/06/20	3	70.47	0	0.00	69.90	3	3,664	0.08%
2018/06/19	1	70.30	0	0.00	69.40	1	3,768	0.03%
2018/06/14	0	0.00	1	70.80	69.60	-1	3,833	-0.03%
2018/06/13	5	72.16	1	71.90	71.00	4	3,805	0.11%
2018/06/12	2	70.95	1	69.50	71.10	1	3,671	0.03%
2018/06/11	1	67.30	0	0.00	67.20	1	3,598	0.03%
2018/06/08	0.3	68.00	2	68.60	68.20	-1.7	3,594	-0.05%
2018/06/07	0	0.00	1	69.90	68.60	-1	3,587	-0.03%
2018/06/05	3	69.70	1	69.80	69.40	2	3,558	0.06%
2018/06/01	5	69.36	3	71.73	69.10	2	3,511	0.06%
2018/05/29	0	0.00	5	65.56	65.40	-5	3,367	-0.15%
2018/05/28	0	0.00	3	64.80	65.20	-3	3,356	-0.09%
2018/05/24	0	0.00	1	67.20	66.70	-1	3,312	-0.03%
2018/05/23	1	66.60	0	0.00	67.70	1	3,296	0.03%
2018/05/22	6	67.55	2	67.85	66.50	4	3,246	0.12%
2018/05/21	0	0.00	2	69.15	68.80	-2	3,198	-0.06%
2018/05/18	1	70.50	0	0.00	68.90	1	3,176	0.03%
2018/05/17	2	69.50	0	0.00	69.20	2	3,123	0.06%
2018/05/16	2	71.60	2	73.00	70.70	0	3,082	0.00%
2018/05/15	2	69.90	0	0.00	69.50	2	2,856	0.07%
2018/05/11	0.5	67.50	1	69.00	67.50	-0.5	2,813	-0.02%
2018/05/10	1	70.20	0	0.00	69.30	1	2,782	0.04%
2018/05/09	2	68.30	3	68.37	68.80	-1	2,744	-0.04%
2018/05/08	0	0.00	1.7	70.01	69.50	-1.7	2,710	-0.06%
2018/05/04	1	66.60	2	65.35	66.00	-1	2,606	-0.04%
2018/05/03	2	69.05	0	0.00	68.50	2	2,534	0.08%
2018/05/02	3	69.30	7	69.43	69.50	-4	2,500	-0.16%
2018/04/30	9	71.47	4	71.25	70.70	5	2,442	0.20%
2018/04/26	13	67.21	3	70.90	66.10	10	2,227	0.45%
2018/04/25	1	71.10	4	72.58	73.40	-3	2,069	-0.14%
2018/04/24	25	71.88	39	73.05	69.60	-14	1,943	-0.72%
2018/04/23	0	0.00	31	68.43	69.80	-31	1,611	-1.92%
2018/04/20	54	63.73	0	0.00	63.50	54	1,550	3.48%
2018/04/19	1	65.00	0	0.00	64.30	1	1,529	0.07%
2018/04/16	0	0.00	6	61.58	61.40	-6	1,391	-0.43%
2018/04/13	3	61.40	0	0.00	60.90	3	1,374	0.22%
2018/04/10	6	64.83	0	0.00	63.60	6	1,269	0.47%
2018/04/09	2	64.40	2	64.65	63.80	0	1,173	0.00%
2018/04/03	0	0.00	13	62.37	62.70	-13	1,085	-1.20%
2018/04/02	5	61.50	0	0.00	61.20	5	1,026	0.49%
2018/03/30	2	61.50	0	0.00	60.20	2	971	0.21%
2018/03/29	0	0.00	4	61.90	61.20	-4	942	-0.42%
2018/03/28	2	62.85	4	62.33	61.50	-2	882	-0.23%
2018/03/27	1	60.60	19	61.10	60.70	-18	795	-2.26%
2018/03/26	3	59.50	4.5	60.66	60.00	-1.5	747	-0.20%
2018/03/23	1	57.90	0	0.00	57.70	1	677	0.15%
2018/03/22	2	60.65	8	60.29	58.70	-6	618	-0.97%
2018/03/21	1	56.30	13	56.88	56.90	-12	445	-2.69%
2018/03/09	0	0.00	1	48.80	49.45	-1	298	-0.33%
2018/03/08	1	48.55	0	0.00	48.55	1	295	0.34%
2018/03/07	56	49.65	2	49.85	49.00	54	290	18.57%
2018/02/27	0	0.00	0.4	45.30	45.65	-0.4	274	-0.14%
2018/02/06	1	43.00	0	0.00	43.00	1	290	0.34%
2018/02/05	1	47.00	0	0.00	47.20	1	288	0.35%
2018/01/18	1	52.50	1	50.40	50.40	0	349	0.00%
2018/01/17	0	0.00	3	50.73	50.00	-3	335	-0.89%
2018/01/05	0	0.00	1	48.85	49.20	-1	325	-0.31%
2018/01/03	3	49.28	0	0.00	49.35	3	341	0.88%