晟德 (4123)-元大-中壢券商分點個股進出

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－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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	3	43.45	3	43.57	43.45	0	1,525	0.00%
2024/04/29	1.1	43.57	1	43.55	43.60	0.1	1,581	0.01%
2024/04/26	0	0.00	8	43.15	42.95	-8	1,590	-0.50%
2024/04/25	0	0.00	1	43.85	43.35	-1	1,585	-0.06%
2024/04/24	0.1	43.80	8.6	43.84	43.85	-8.5	1,599	-0.53%
2024/04/23	0	0.00	7.2	43.70	43.40	-7.2	1,628	-0.44%
2024/04/22	0	0.00	0.1	42.75	42.50	-0.1	1,682	-0.01%
2024/04/19	2.1	42.38	2	42.38	42.00	0.1	1,681	0.01%
2024/04/18	1	42.85	0	0.00	43.05	1	1,680	0.06%
2024/04/17	0	0.00	1	43.05	42.95	-1	1,683	-0.06%
2024/04/16	0	0.00	2	42.90	42.50	-2	1,679	-0.12%
2024/04/15	1	43.85	0	0.00	43.20	1	1,671	0.06%
2024/04/12	1	44.40	1	43.75	43.80	0	1,663	0.00%
2024/04/11	11	44.44	8	44.74	44.25	3	1,656	0.18%
2024/04/10	2.1	44.76	12	44.84	44.75	-9.9	1,650	-0.60%
2024/04/09	12	44.32	11.3	44.71	44.30	0.7	1,641	0.04%
2024/04/08	0	0.00	6.5	43.80	44.35	-6.5	1,619	-0.40%
2024/04/03	3	42.90	2.2	42.78	43.10	0.8	1,609	0.05%
2024/03/29	1.1	43.45	0	0.00	43.25	1.1	1,641	0.07%
2024/03/28	0	0.00	10	43.60	43.50	-10	1,647	-0.61%
2024/03/25	0	0.00	3	43.77	43.50	-3	1,656	-0.18%
2024/03/22	3.5	43.09	0	0.00	43.35	3.5	1,652	0.21%
2024/03/20	1	42.50	0	42.55	42.50	1	1,656	0.06%
2024/03/19	1	42.70	2.2	42.65	42.70	-1.2	1,644	-0.07%
2024/03/18	6.1	42.58	0	0.00	42.65	6.1	1,641	0.37%
2024/03/15	5.1	42.95	4	43.10	42.85	1.1	1,628	0.07%
2024/03/14	4	43.68	4	43.34	43.75	0	1,593	0.00%
2024/03/13	9.1	43.53	0	0.00	43.35	9.1	1,580	0.58%
2024/03/12	0	0.00	0.1	45.25	44.80	-0.1	1,519	-0.01%
2024/03/11	6	44.94	3.2	45.12	45.15	2.8	1,509	0.19%
2024/03/08	5	45.33	4	45.76	45.15	1	1,515	0.07%
2024/03/07	4	46.40	5	46.02	46.40	-1	1,496	-0.07%
2024/03/06	3	46.50	3	46.63	46.40	0	1,496	0.00%
2024/03/05	7	46.81	6	47.36	46.80	1	1,495	0.07%
2024/03/04	8	47.04	5	47.32	47.00	3	1,491	0.20%
2024/03/01	6	47.30	4	47.33	47.35	2	1,489	0.13%
2024/02/29	16	47.63	19	47.69	47.55	-3	1,500	-0.20%
2024/02/27	2	46.30	6	46.57	46.30	-4	1,446	-0.28%
2024/02/26	2	46.15	8.5	46.02	46.50	-6.5	1,435	-0.45%
2024/02/23	5	45.66	3	45.53	45.65	2	1,418	0.14%
2024/02/22	0.1	46.05	0	0.00	45.75	0.1	1,409	0.01%
2024/02/21	2	46.15	3	46.40	46.15	-1	1,399	-0.07%
2024/02/20	8	46.71	8.2	46.86	46.70	-0.2	1,390	-0.01%
2024/02/19	3.1	47.29	7	47.23	47.30	-3.9	1,391	-0.28%
2024/02/16	3.5	46.37	5	46.29	46.40	-1.5	1,381	-0.11%
2024/02/15	9	46.31	4	46.39	46.55	5	1,390	0.36%
2024/02/05	8	45.41	9	45.14	45.45	-1	1,458	-0.07%
2024/02/02	3	45.55	0	0.00	45.45	3	1,474	0.20%
2024/02/01	3	46.18	1	46.30	46.10	2	1,469	0.14%
2024/01/31	6	45.70	2	45.78	45.65	4	1,479	0.27%
2024/01/30	7	45.91	7	45.94	45.60	0	1,490	0.00%
2024/01/29	6	46.40	5	46.46	46.35	1	1,497	0.07%
2024/01/26	6	46.20	6.1	47.06	46.20	-0.1	1,496	0.00%
2024/01/25	24.1	47.48	34	48.38	47.60	-9.9	1,468	-0.67%
2024/01/24	25	48.32	24	48.30	48.35	1	1,421	0.07%
2024/01/23	16	47.53	27.5	47.22	47.55	-11.5	1,389	-0.83%
2024/01/22	14	46.35	11.1	46.40	46.25	2.9	1,370	0.21%
2024/01/19	8	45.92	3	45.38	45.70	5	1,393	0.36%
2024/01/18	3	45.55	7.7	45.38	45.70	-4.7	1,390	-0.34%
2024/01/17	14	45.22	18	46.26	45.20	-4	1,391	-0.29%
2024/01/16	6.1	46.52	10.5	45.67	46.65	-4.4	1,365	-0.32%
2024/01/15	6	45.01	6	44.95	45.10	0	1,302	0.00%
2024/01/12	0	0.00	0.1	45.00	44.90	-0.1	1,293	-0.01%
2024/01/11	1	43.75	0	0.00	44.25	1	1,282	0.08%
2024/01/10	0	0.00	0.1	43.50	43.25	-0.1	1,309	-0.01%
2024/01/09	10	44.01	1	43.55	43.55	9	1,316	0.68%
2024/01/04	5	44.05	10	44.00	44.05	-5	1,329	-0.37%
2024/01/02	1	44.35	0	0.00	44.35	1	1,331	0.08%
2023/12/29	1	44.20	0	0.00	44.30	1	1,337	0.07%
2023/12/28	1	44.40	1	44.55	44.40	0	1,330	0.00%
2023/12/27	6.1	44.75	3	44.82	44.60	3.1	1,318	0.24%
2023/12/26	0.2	44.25	0	0.00	44.40	0.2	1,309	0.01%
2023/12/21	2	44.50	0	0.00	44.45	2	1,294	0.15%
2023/12/20	0.8	44.98	0	0.00	44.95	0.8	1,284	0.06%
2023/12/19	0	0.00	2	44.65	44.80	-2	1,282	-0.16%
2023/12/18	4	45.00	3	45.25	44.90	1	1,284	0.08%
2023/12/15	2	46.05	2.2	45.81	45.25	-0.2	1,294	-0.02%
2023/12/14	1	45.80	0	0.00	45.80	1	1,290	0.08%
2023/12/13	0	0.00	1	45.75	45.70	-1	1,290	-0.08%
2023/12/08	1	46.50	1.6	46.50	46.50	-0.6	1,299	-0.05%
2023/12/07	0.5	46.90	0.1	46.80	46.45	0.4	1,303	0.03%
2023/12/06	4	46.50	8	46.62	46.50	-4	1,306	-0.31%
2023/12/05	26	46.38	26	46.09	46.00	0	1,334	0.00%
2023/12/04	0	0.00	0.2	46.50	46.60	-0.2	1,366	-0.01%
2023/12/01	8	46.16	3	46.15	46.05	5	1,370	0.36%
2023/11/30	2.1	45.56	3	45.85	45.55	-0.9	1,364	-0.07%
2023/11/29	0	0.00	5	45.80	45.90	-5	1,359	-0.37%
2023/11/28	5	45.34	5.2	45.20	45.40	-0.2	1,358	-0.01%
2023/11/27	0	0.00	0.1	45.80	45.30	-0.1	1,369	-0.01%
2023/11/24	1	44.26	3	44.40	44.70	-2	1,355	-0.14%
2023/11/23	0	0.00	1	44.40	44.15	-1	1,357	-0.07%
2023/11/22	2	44.50	2	44.15	44.10	0	1,372	0.00%
2023/11/21	0	0.00	2	44.15	44.30	-2	1,395	-0.14%
2023/11/20	0	44.00	10.1	44.00	44.00	-10.1	1,422	-0.71%
2023/11/17	6	43.71	4	43.81	43.65	2	1,436	0.14%
2023/11/16	14	43.44	2	43.08	43.55	12	1,452	0.83%
2023/11/15	6.5	42.52	7	42.39	42.50	-0.5	1,446	-0.03%
2023/11/14	4	42.20	5.1	42.16	42.30	-1.1	1,456	-0.07%
2023/11/13	7.2	42.28	3	42.62	42.35	4.2	1,475	0.28%
2023/11/10	3	46.00	2	46.25	45.25	1	1,433	0.07%
2023/11/09	4	45.50	4	45.75	45.50	0	1,466	0.00%
2023/11/08	1	46.00	1.1	46.24	46.00	-0.1	1,665	0.00%
2023/11/07	4	45.75	4	45.48	45.75	0	1,687	0.00%
2023/11/06	10.4	45.25	10	44.90	45.25	0.4	1,751	0.02%
2023/11/03	0.4	45.50	1	45.90	45.25	-0.6	1,755	-0.03%
2023/11/02	1	45.55	2	45.40	45.55	-1	1,799	-0.06%
2023/11/01	1.3	45.15	3	45.33	45.05	-1.7	1,819	-0.09%
2023/10/31	11	45.67	11	45.85	45.65	0	1,865	0.00%
2023/10/30	26	46.57	27	47.04	46.50	-1	1,900	-0.05%
2023/10/27	3	46.83	2	46.85	46.90	1	1,899	0.05%
2023/10/26	3	45.65	3	45.83	45.65	0	1,929	0.00%
2023/10/25	5	46.18	5.3	46.51	46.10	-0.3	2,052	-0.01%
2023/10/23	0	45.15	0	45.40	45.40	0	2,302	0.00%
2023/10/20	2	45.15	2	44.68	45.15	0	2,477	0.00%
2023/10/19	2	45.20	2	44.45	45.20	0	2,659	0.00%
2023/10/18	4	44.70	0.2	44.95	44.40	3.8	2,981	0.13%
2023/10/16	0.3	45.40	0	0.00	45.30	0.3	4,726	0.01%
2023/10/13	2.1	45.51	2	45.73	45.50	0.1	4,890	0.00%
2023/10/12	5	45.50	0	0.00	45.50	5	5,192	0.10%
2023/10/11	1	45.20	0	0.00	45.10	1	5,244	0.02%
2023/10/06	5	45.30	0	0.00	45.35	5	5,278	0.09%
2023/10/02	3	46.12	3	46.13	46.05	0	5,507	0.00%
2023/09/28	2	46.10	2	45.73	45.85	0	5,681	0.00%
2023/09/27	0	0.00	3.9	45.20	45.40	-3.9	5,829	-0.07%
2023/09/26	1.4	45.58	0	0.00	45.20	1.4	5,859	0.02%
2023/09/25	0.1	45.75	2	45.70	45.55	-2	5,912	-0.03%
2023/09/21	2	45.50	2.1	45.46	45.50	-0.1	6,071	0.00%
2023/09/20	3	46.00	0	0.00	45.75	3	6,132	0.05%
2023/09/19	0.1	46.70	0	0.00	46.50	0.1	6,222	0.00%
2023/09/18	3.1	46.80	1	46.90	46.90	2.1	6,234	0.03%
2023/09/15	4	46.60	0	0.00	46.30	4	6,255	0.06%
2023/09/14	1	46.55	0	0.00	46.60	1	6,257	0.02%
2023/09/13	4	46.46	0	0.00	46.50	4	6,272	0.06%
2023/09/12	2.1	46.59	2	46.55	46.60	0.1	6,293	0.00%
2023/09/11	0.1	46.21	0	0.00	46.20	0.1	6,319	0.00%
2023/09/08	5.4	46.15	0	0.00	46.25	5.4	6,346	0.08%
2023/09/07	1	51.10	7	51.46	51.50	-6	6,345	-0.09%
2023/09/06	0	51.00	0	0.00	51.40	0	6,391	0.00%
2023/09/05	1.3	50.97	0	0.00	51.30	1.3	6,460	0.02%
2023/09/04	8	51.26	8	51.01	51.20	0	6,676	0.00%
2023/09/01	0.1	51.50	1	51.30	51.20	-0.9	6,906	-0.01%
2023/08/31	3	51.40	3	51.27	51.40	0	7,055	0.00%
2023/08/30	3	50.90	2	51.20	50.90	1	7,098	0.01%
2023/08/29	2	50.40	2	49.95	50.40	0	7,095	0.00%
2023/08/28	10	49.74	10.1	49.97	49.70	-0.1	7,113	0.00%
2023/08/25	1	49.65	0	0.00	50.60	1	7,109	0.01%
2023/08/24	3.2	50.11	0	0.00	49.80	3.2	7,096	0.05%
2023/08/23	2	50.20	2	50.30	50.20	0	7,078	0.00%
2023/08/22	7	50.40	2	50.75	50.40	5	7,076	0.07%
2023/08/21	5	50.60	9	50.73	50.60	-4	7,071	-0.06%
2023/08/18	6	50.50	3	50.77	50.30	3	7,083	0.04%
2023/08/17	18	51.01	16	50.45	51.00	2	7,098	0.03%
2023/08/16	11	50.72	11	50.85	50.70	0	7,078	0.00%
2023/08/15	10	51.77	3	51.97	51.80	7	7,067	0.10%
2023/08/14	11.3	52.15	25	52.01	52.00	-13.7	7,037	-0.19%
2023/08/11	6	57.70	17.1	58.27	57.70	-11.1	6,868	-0.16%
2023/08/10	41	57.50	47	57.89	57.50	-6	6,945	-0.09%
2023/08/09	11	59.38	10	59.31	59.30	1	7,020	0.01%
2023/08/08	31	59.71	66.7	59.76	60.00	-35.7	7,103	-0.50%
2023/08/07	10	59.15	8	58.11	59.20	2	7,133	0.03%
2023/08/04	28	58.75	82.1	57.95	58.80	-54.1	7,128	-0.76%
2023/08/02	6	59.10	87.5	59.22	59.10	-81.5	7,135	-1.14%
2023/08/01	11	59.82	12	60.18	59.80	-1	7,140	-0.01%
2023/07/31	23	59.60	21.5	60.00	59.50	1.5	7,232	0.02%
2023/07/28	43.2	60.80	25	61.55	60.30	18.2	7,232	0.25%
2023/07/27	26.1	61.85	44	61.84	61.80	-17.9	7,137	-0.25%
2023/07/26	53.3	61.97	92	63.00	61.80	-38.7	7,080	-0.55%
2023/07/25	84	63.28	47	62.51	63.40	37	6,969	0.53%
2023/07/24	105.1	61.99	87.1	62.47	61.80	18	6,873	0.26%	大買/
2023/07/21	101.1	62.89	89	63.12	62.40	12.1	6,799	0.18%	大買/
2023/07/20	469.9	64.33	645.3	65.55	63.30	-175.3	6,578	-2.66%	大買/大賣/鉅額交易
2023/07/19	322.6	64.35	154	63.01	65.20	168.6	5,805	2.90%	大買/大賣/鉅額交易
2023/07/18	110	58.90	73	58.68	59.30	37	5,037	0.73%	大買/
2023/07/17	262	59.53	222	59.01	59.20	40	5,101	0.78%	大買/大賣/
2023/07/14	27	56.04	15	55.94	56.10	12	4,918	0.24%
2023/07/13	12.2	54.98	20	54.86	55.00	-7.8	4,875	-0.16%
2023/07/12	4	55.10	3	55.13	55.10	1	4,858	0.02%
2023/07/11	13	55.47	15	55.70	55.40	-2	4,860	-0.04%
2023/07/10	28.2	55.82	31	56.33	55.80	-2.9	4,878	-0.06%
2023/07/07	44	56.59	39	56.76	56.50	5	4,817	0.10%
2023/07/06	82	57.24	85.3	57.45	57.10	-3.3	4,714	-0.07%
2023/07/05	12	56.60	15.6	55.37	56.60	-3.6	4,533	-0.08%
2023/07/04	24	54.93	24	54.73	54.70	0	4,396	0.00%
2023/07/03	42	55.00	67.6	54.86	55.00	-25.6	4,378	-0.58%
2023/06/30	28	55.40	51	55.54	55.40	-23	4,329	-0.53%
2023/06/29	48.1	55.16	49	55.18	55.10	-0.9	4,285	-0.02%
2023/06/28	36	54.46	43.2	54.14	54.50	-7.2	4,205	-0.17%
2023/06/27	83	54.59	47.4	54.23	54.70	35.6	4,142	0.86%
2023/06/26	15	53.04	15	52.62	53.10	0	4,044	0.00%
2023/06/21	11	53.00	9.5	53.01	53.00	1.6	4,030	0.04%
2023/06/20	4	52.70	2	52.90	52.80	2	4,020	0.05%
2023/06/19	14	53.06	19.1	53.20	52.80	-5.1	4,013	-0.13%
2023/06/16	12	53.16	6	53.33	53.00	6	3,998	0.15%
2023/06/15	17	52.66	16	52.53	52.60	1	3,976	0.03%
2023/06/14	6.1	53.35	9.2	53.93	53.10	-3.1	3,951	-0.08%
2023/06/13	23	54.05	19	53.82	54.10	4	3,929	0.10%
2023/06/12	32.1	54.13	52	54.55	54.00	-19.9	3,891	-0.51%
2023/06/09	36	55.48	53.1	54.96	55.50	-17.1	3,805	-0.45%
2023/06/08	139.1	55.36	153	55.69	55.50	-14	3,726	-0.37%	大買/大賣/
2023/06/07	92.4	54.71	84.3	54.13	54.90	8.1	3,511	0.23%
2023/06/06	148	52.70	41	52.59	52.70	107	3,277	3.26%	大買/鉅額交易
2023/06/05	47	51.54	5	51.44	51.90	42	3,130	1.34%
2023/06/02	65	51.04	4	51.20	50.80	61	3,070	1.99%
2023/06/01	7	50.80	7	51.31	50.80	0	3,064	0.00%
2023/05/31	4	50.30	4.1	50.08	50.30	-0.1	3,040	0.00%
2023/05/30	5	50.10	5	50.22	50.10	0	3,024	0.00%
2023/05/29	6	50.37	5	50.44	50.30	1	3,013	0.03%
2023/05/26	4.1	50.15	1	50.20	50.10	3.1	3,005	0.10%
2023/05/25	8	50.71	8	51.01	50.60	0	2,996	0.00%
2023/05/24	10	51.32	10	51.13	51.30	0	2,984	0.00%
2023/05/23	5	51.12	10	50.94	51.20	-5	2,968	-0.17%
2023/05/19	26	49.73	29	49.56	49.70	-3	2,925	-0.10%
2023/05/18	28	50.09	28	50.20	50.10	0	2,895	0.00%
2023/05/17	12	50.46	12	50.83	50.30	0	2,870	0.00%
2023/05/16	2	50.60	3	50.70	50.50	-1	2,835	-0.04%
2023/05/15	10	48.41	13	49.04	49.05	-3	2,725	-0.11%
2023/05/12	22	50.81	17	49.08	52.00	5	2,581	0.19%
2023/05/11	70	48.90	68	49.53	49.05	2	2,480	0.08%
2023/05/10	13	50.88	12.1	50.82	51.00	0.9	2,398	0.04%
2023/05/09	46	50.80	70	51.11	51.00	-24	2,378	-1.01%
2023/05/08	37	51.69	36	52.57	51.60	1	2,322	0.04%
2023/05/05	122.1	52.42	95	52.71	52.40	27.1	2,277	1.19%	大買/
2023/05/04	17	52.60	19	50.98	53.00	-2	2,150	-0.09%
2023/05/03	21	51.40	19.1	51.42	51.30	1.9	2,072	0.09%
2023/05/02	17.1	51.30	18	50.92	51.30	-0.9	2,046	-0.05%
2023/04/28	29	50.92	29	51.29	50.80	0	2,008	0.00%
2023/04/27	62.2	51.26	61	51.12	51.30	1.2	1,943	0.06%
2023/04/26	59	52.07	64	50.48	52.10	-5	1,860	-0.27%
2023/04/25	61	51.17	59.6	51.68	51.20	1.4	1,751	0.08%
2023/04/24	52	51.95	59.1	51.19	52.00	-7.1	1,649	-0.43%
2023/04/21	2	49.38	0	0.00	49.05	2	1,492	0.13%
2023/04/20	14	51.55	7.3	51.95	50.10	6.7	1,408	0.47%
2023/04/19	16	49.83	28	49.96	50.40	-12	1,181	-1.02%
2023/04/18	1	48.30	0	0.00	48.05	1	1,054	0.09%
2023/04/17	0.4	48.10	1	48.10	48.25	-0.6	1,035	-0.06%
2023/04/14	21	48.01	31	48.00	48.00	-10	1,014	-0.99%
2023/04/13	31	48.25	32	47.77	48.30	-1	993	-0.10%
2023/04/12	0	0.00	5	46.66	46.70	-5	933	-0.54%
2023/04/11	0	0.00	0.1	46.85	46.75	-0.1	930	-0.01%
2023/04/10	6.3	46.95	6.6	47.07	47.00	-0.4	949	-0.04%
2023/04/07	6	47.32	8	47.32	47.35	-2	1,014	-0.19%
2023/04/06	0	0.00	1	46.60	46.55	-1	1,157	-0.09%
2023/03/31	4	46.16	9	46.07	46.15	-5	1,154	-0.43%
2023/03/30	17	46.36	15	46.65	46.35	2	1,149	0.17%
2023/03/28	0.3	45.30	0	0.00	45.55	0.3	1,143	0.03%
2023/03/27	0	0.00	7.7	46.18	46.00	-7.7	1,178	-0.66%
2023/03/24	4	46.25	5	45.58	46.25	-1	1,183	-0.08%
2023/03/23	4	45.74	4	46.08	45.75	0	1,184	0.00%
2023/03/21	0	0.00	0.3	45.12	45.00	-0.3	1,237	-0.02%
2023/03/17	12	44.56	1.7	44.67	44.40	10.3	1,253	0.82%
2023/03/16	14	44.83	2	44.83	44.50	12	1,274	0.94%
2023/03/15	2	46.10	15	46.11	45.85	-13	1,337	-0.97%
2023/03/14	0	0.00	5	46.20	46.05	-5	1,350	-0.37%
2023/03/13	16.2	46.20	11	46.05	46.50	5.2	1,354	0.38%
2023/03/10	3	47.02	0	0.00	46.95	3	1,354	0.22%
2023/03/09	1	47.55	1	47.30	47.55	0	1,368	0.00%
2023/03/08	1	47.50	1	47.50	47.50	0	1,372	0.00%
2023/03/07	0	0.00	2	47.90	47.70	-2	1,358	-0.15%
2023/03/03	1	48.15	0	0.00	48.05	1	1,346	0.07%
2023/03/02	1	47.80	0	0.00	47.80	1	1,343	0.07%
2023/02/24	5	47.50	1	47.40	47.30	4	1,361	0.29%
2023/02/23	6	47.56	0	0.00	47.75	6	1,362	0.44%
2023/02/20	1	47.30	0	0.00	47.25	1	1,363	0.07%
2023/02/15	0	0.00	5.1	47.66	47.60	-5.1	1,413	-0.36%
2023/02/14	1	48.50	1	48.40	48.20	0	1,412	0.00%
2023/02/13	0	0.00	3	48.10	48.45	-3	1,410	-0.21%
2023/02/09	0	0.00	1	48.20	47.90	-1	1,395	-0.07%
2023/02/08	0	0.00	4	48.78	48.55	-4	1,387	-0.29%
2023/02/07	2	48.40	1	48.50	48.40	1	1,378	0.07%
2023/02/06	2	48.15	4	48.76	48.10	-2	1,375	-0.15%
2023/02/03	9	48.43	7	48.20	48.40	2	1,363	0.15%
2023/02/02	0	0.00	6	47.87	47.85	-6	1,345	-0.45%
2023/02/01	2.1	47.19	1	47.05	47.20	1.1	1,333	0.09%
2023/01/31	0	0.00	6	47.10	47.20	-6	1,334	-0.45%
2023/01/30	3	46.10	0	0.00	46.05	3	1,329	0.23%
2023/01/17	0	0.00	1	46.05	46.00	-1	1,329	-0.08%
2023/01/12	3	45.50	0	0.00	45.30	3	1,336	0.22%
2023/01/09	0	0.00	1	46.10	46.30	-1	1,342	-0.07%
2023/01/05	1	47.10	0	0.00	46.60	1	1,347	0.07%
2023/01/03	5	46.70	12.1	46.73	46.55	-7.1	1,352	-0.53%
2022/12/30	2	47.20	2	47.45	47.30	0	1,349	0.00%
2022/12/29	3	47.35	3	47.15	47.35	0	1,346	0.00%
2022/12/28	17	47.83	17	48.01	47.65	0	1,345	0.00%
2022/12/27	86	48.51	83	48.41	48.80	3	1,332	0.23%
2022/12/26	26.8	50.02	38	48.76	49.80	-11.2	1,264	-0.88%
2022/12/23	3	46.98	0	47.20	46.35	3	1,118	0.27%
2022/12/22	2	46.05	5	45.40	46.05	-3	1,116	-0.27%
2022/12/21	6	45.92	17	45.60	45.45	-11	1,129	-0.97%
2022/12/20	27	46.10	23	47.70	46.15	4	1,127	0.35%
2022/12/19	34	48.45	35	48.63	48.40	-1	1,135	-0.09%
2022/12/16	1	47.00	15	47.32	47.60	-14	1,109	-1.26%
2022/12/15	5	47.35	4.1	47.64	47.25	0.9	1,106	0.08%
2022/12/14	19	47.73	19	47.63	47.75	0	1,117	0.00%
2022/12/13	57	48.18	48	48.42	48.30	9	1,100	0.82%
2022/12/12	10	47.47	0	0.00	47.10	10	1,058	0.95%
2022/12/09	5	46.91	5.1	47.06	46.85	0	1,050	0.00%
2022/12/08	20	47.16	21	47.24	47.20	-1	1,046	-0.10%
2022/12/07	31.1	47.21	25.1	47.20	47.35	6.1	1,031	0.59%
2022/12/06	14	45.22	14	46.04	45.00	0	958	0.00%
2022/12/05	3.1	45.84	0	45.85	46.25	3.1	962	0.32%
2022/12/02	3	45.65	3	45.73	45.65	0	1,002	0.00%
2022/12/01	9	45.38	6	45.34	46.10	3	1,045	0.29%
2022/11/30	0	0.00	0	44.50	44.45	0	1,048	0.00%
2022/11/29	0.4	43.90	5	43.70	43.90	-4.6	1,066	-0.43%
2022/11/28	1	43.50	0	0.00	43.70	1	1,084	0.09%
2022/11/25	0	0.00	2	43.75	43.65	-2	1,101	-0.18%
2022/11/24	0	0.00	6	44.35	43.95	-6	1,159	-0.52%
2022/11/23	6	44.35	0	0.00	44.35	6	1,174	0.51%
2022/11/22	1	44.35	0	0.00	43.50	1	1,187	0.08%
2022/11/18	0	43.60	0	0.00	43.45	0	1,195	0.00%
2022/11/17	16	43.48	0	0.00	43.30	16	1,201	1.33%
2022/11/14	24	43.37	23	42.72	43.35	1	1,217	0.08%
2022/11/11	6	43.70	0	0.00	43.50	6	1,197	0.50%
2022/11/10	0	0.00	2	45.00	44.95	-2	1,156	-0.17%
2022/11/09	1	44.85	0	0.00	44.95	1	1,161	0.09%
2022/11/08	1	44.45	8	44.51	44.50	-7	1,174	-0.60%
2022/11/04	0.2	43.95	2	43.80	43.85	-1.8	1,188	-0.15%
2022/11/03	0.2	44.10	0	0.00	44.15	0.2	1,195	0.02%
2022/11/02	0.7	44.36	0	44.40	44.35	0.7	1,195	0.06%
2022/11/01	5	43.80	0	0.00	43.60	5	1,195	0.42%
2022/10/31	0	0.00	1.3	43.38	43.55	-1.3	1,197	-0.11%
2022/10/27	0.9	43.45	0	0.00	43.70	0.9	1,209	0.07%
2022/10/26	0	0.00	1	42.70	43.05	-1	1,213	-0.08%
2022/10/20	1	44.30	4	45.00	44.85	-3	1,229	-0.24%
2022/10/17	5.9	44.92	0	0.00	45.70	5.9	1,270	0.46%
2022/10/14	2.1	45.74	2	45.55	45.75	0.1	1,269	0.01%
2022/10/12	0	0.00	0	46.80	46.75	0	1,260	0.00%
2022/10/11	0	46.10	0.3	46.05	46.45	-0.3	1,258	-0.02%
2022/10/07	0	0.00	4	47.60	47.25	-4	1,258	-0.32%
2022/10/05	0	0.00	1	47.10	46.55	-1	1,259	-0.08%
2022/10/03	2	45.90	2	46.00	45.90	0	1,251	0.00%
2022/09/28	6	45.21	0	0.00	45.35	6	1,237	0.48%
2022/09/27	6	47.03	6	45.62	47.10	0	1,226	0.00%
2022/09/26	11	46.66	12	45.85	46.40	-1	1,230	-0.08%
2022/09/23	5	48.40	0	49.50	48.35	5	1,226	0.41%
2022/09/22	17	49.31	16	48.77	49.40	1	1,249	0.08%
2022/09/21	3	49.80	0	0.00	49.35	3	1,278	0.24%
2022/09/20	5	50.10	0	0.00	50.10	5	1,263	0.40%
2022/09/19	1	50.10	0	0.00	50.10	1	1,276	0.08%
2022/09/16	12	51.25	8	51.20	51.30	4	1,293	0.31%
2022/09/15	1	51.60	3	52.10	51.60	-2	1,297	-0.15%
2022/09/14	6	51.78	5	51.46	51.90	1	1,299	0.08%
2022/09/13	6	51.90	6	52.12	51.90	0	1,290	0.00%
2022/09/12	1.3	52.01	0	52.40	51.90	1.3	1,305	0.10%
2022/09/08	16.5	51.76	0	51.85	52.20	16.5	1,287	1.28%
2022/09/07	5	60.34	0	0.00	60.60	5	1,246	0.40%
2022/09/06	9	61.48	0	0.00	60.80	9	1,199	0.75%
2022/09/05	10	62.62	0	0.00	62.20	10	1,181	0.85%
2022/09/02	10	62.79	6	63.00	62.80	4	1,166	0.34%
2022/09/01	13	62.55	11	62.19	62.60	2	1,157	0.17%
2022/08/31	55	63.02	55	63.93	62.90	0	1,144	0.00%
2022/08/30	10	62.78	10	62.78	62.80	0	1,088	0.00%
2022/08/29	3	61.13	4	62.15	62.00	-1	1,066	-0.09%
2022/08/26	1	61.70	1	62.30	61.70	0	1,042	0.00%
2022/08/25	9	61.87	6	62.23	61.70	3	1,038	0.29%
2022/08/24	1	61.80	9	61.47	61.90	-8	1,032	-0.78%
2022/08/23	3	60.93	1	60.80	61.00	2	1,019	0.20%
2022/08/22	12	61.64	11	61.79	61.50	1	1,017	0.10%
2022/08/19	0	0.00	30.1	61.07	61.10	-30.1	1,003	-3.00%
2022/08/18	2	60.60	5.5	60.77	60.50	-3.5	991	-0.35%
2022/08/17	4	60.40	5	60.60	60.30	-1	986	-0.10%
2022/08/16	2.1	60.60	2	60.80	60.60	0.1	983	0.01%
2022/08/15	0	0.00	5	60.14	60.30	-5	975	-0.51%
2022/08/12	1	59.40	1.1	58.83	59.40	-0.1	957	-0.01%
2022/08/11	5	59.14	6	58.77	58.90	-1	949	-0.11%
2022/08/10	5.2	58.11	0	58.40	58.10	5.2	944	0.55%
2022/08/08	2	57.00	1	57.10	57.90	1	940	0.11%
2022/08/05	0	57.60	0	0.00	57.60	0	956	0.00%
2022/08/04	4	57.13	0	0.00	57.00	4	973	0.41%
2022/08/03	4.3	57.71	0	0.00	57.70	4.3	969	0.44%
2022/08/02	14	58.14	0	0.00	58.10	14	970	1.44%
2022/08/01	11	58.83	0	0.00	58.70	11	977	1.13%
2022/07/29	11	58.49	0	0.00	58.60	11	986	1.12%
2022/07/28	13	59.24	0	0.00	58.30	13	995	1.31%
2022/07/27	10	58.90	7	59.09	58.90	3	985	0.30%
2022/07/26	17	59.38	17	59.55	59.50	0	982	0.00%
2022/07/25	4	59.20	5.1	59.61	59.60	-1.1	973	-0.11%
2022/07/22	1	58.00	0	0.00	57.90	1	938	0.11%
2022/07/21	0	57.80	2	57.50	58.10	-2	963	-0.21%
2022/07/20	1	57.40	0	0.00	57.80	1	973	0.10%
2022/07/15	1	56.90	1.4	56.80	57.00	-0.3	1,111	-0.03%
2022/07/14	1	57.00	0	0.00	57.50	1	1,128	0.09%
2022/07/12	1	57.50	0	0.00	57.10	1	1,343	0.08%
2022/07/07	0	57.40	0	0.00	57.80	0	1,354	0.00%
2022/07/06	0	58.40	0	0.00	57.20	0	1,360	0.00%
2022/07/05	2	57.70	1	58.00	58.10	1	1,361	0.07%
2022/07/04	22	57.54	21	57.32	57.40	1	1,359	0.07%
2022/07/01	16	58.36	10	59.72	58.10	6	1,361	0.44%
2022/06/30	28	60.01	26	61.30	60.20	2	1,344	0.15%
2022/06/29	0	0.00	4	61.53	62.00	-4	1,318	-0.30%
2022/06/28	4	60.45	8	60.69	60.40	-4	1,288	-0.31%
2022/06/27	12	60.79	11	60.90	60.80	1	1,298	0.08%
2022/06/24	15	59.78	2	59.60	60.50	13	1,306	0.99%
2022/06/23	2	58.85	1	59.40	58.50	1	1,288	0.08%
2022/06/22	1	59.00	0	0.00	58.90	1	1,294	0.08%
2022/06/21	2	58.95	2	59.45	59.60	0	1,314	0.00%
2022/06/17	1	58.90	0	0.00	59.00	1	1,356	0.07%
2022/06/15	2	59.20	0	0.00	59.00	2	1,367	0.15%
2022/06/14	19.2	59.15	19	58.96	59.10	0.2	1,368	0.01%
2022/06/13	6	60.33	0	0.00	60.00	6	1,352	0.44%
2022/06/08	1	60.10	1	60.40	60.10	0	1,330	0.00%
2022/06/07	3	59.87	0	0.00	60.10	3	1,327	0.23%
2022/06/02	0	0.00	410	59.56	59.50	-410	1,357	-30.20%	大賣/鉅額交易
2022/06/01	1	60.80	1	60.70	60.20	0	1,369	0.00%
2022/05/31	0	0.00	2	59.45	59.90	-2	1,360	-0.15%
2022/05/30	1	59.00	0	0.00	59.40	1	1,357	0.07%
2022/05/27	13.1	58.98	11	58.69	58.80	2.1	1,357	0.15%
2022/05/20	0	0.00	1	58.90	58.90	-1	1,397	-0.07%
2022/05/19	1	58.80	0	0.00	58.80	1	1,427	0.07%
2022/05/13	20	58.60	19	57.58	58.60	1	1,450	0.07%
2022/05/12	0	58.90	0	0.00	58.30	0	1,433	0.00%
2022/05/11	1	60.30	0	0.00	59.90	1	1,421	0.07%
2022/05/10	0	59.60	0	60.20	60.30	0	1,420	0.00%
2022/05/09	7.1	59.68	6	60.08	59.60	1.1	1,425	0.07%
2022/05/06	6	61.07	7	60.97	61.00	-1	1,425	-0.07%
2022/05/05	5.1	61.71	5.4	61.99	61.70	-0.3	1,442	-0.02%
2022/05/04	0	62.30	0	0.00	62.10	0	1,430	0.00%
2022/05/03	0	0.00	3	62.80	62.50	-3	1,428	-0.21%
2022/04/28	0	0.00	2	62.90	62.70	-2	1,437	-0.14%
2022/04/27	0	62.70	3	63.10	62.70	-3	1,438	-0.21%
2022/04/26	4.1	63.41	9	63.99	63.40	-4.9	1,409	-0.35%
2022/04/25	1.1	65.16	1	63.70	63.60	0.1	1,392	0.00%
2022/04/22	27	65.78	28	66.13	65.70	-1	1,352	-0.07%
2022/04/21	15	66.22	16.1	65.58	66.20	-1.1	1,327	-0.08%
2022/04/20	16	64.86	17	63.85	64.80	-1	1,270	-0.08%
2022/04/19	58.2	64.41	48	64.59	64.40	10.2	1,257	0.81%
2022/04/18	46.4	66.44	58.1	65.53	65.80	-11.7	1,217	-0.96%
2022/04/15	0	0.00	8	63.23	63.20	-8	1,043	-0.77%
2022/04/14	0	0.00	1	63.00	62.90	-1	1,040	-0.10%
2022/04/12	15	62.15	0	0.00	62.30	15	1,042	1.44%
2022/04/08	1	63.00	0.1	62.70	63.00	0.9	1,035	0.09%
2022/04/07	26	62.42	4	63.23	62.30	22	1,033	2.13%
2022/04/06	0	0.00	2	63.05	63.40	-2	1,029	-0.19%
2022/04/01	6	62.40	5	62.88	62.40	1	1,021	0.09%
2022/03/31	10	62.58	10	62.44	62.60	0	1,019	0.00%
2022/03/30	13	62.92	11	63.17	62.80	2	1,045	0.19%
2022/03/29	3	63.50	4.1	63.30	63.50	-1.1	1,053	-0.10%
2022/03/28	0	0.00	2.3	62.57	62.80	-2.3	1,038	-0.22%
2022/03/25	10	62.40	9	62.82	62.40	1	1,028	0.10%
2022/03/24	5	62.38	3.2	62.12	62.70	1.8	1,018	0.18%
2022/03/23	22	61.80	2.4	61.91	62.20	19.6	997	1.96%
2022/03/18	0	0.00	2.8	59.16	59.00	-2.8	942	-0.29%
2022/03/14	0.1	59.00	0	0.00	58.50	0.1	953	0.01%
2022/03/10	0.1	58.00	0	0.00	58.10	0.1	963	0.01%
2022/03/09	0	0.00	1	56.80	57.00	-1	967	-0.10%
2022/03/08	0	0.00	2	56.40	55.70	-2	983	-0.20%
2022/03/07	1	57.50	0	0.00	57.10	1	977	0.10%
2022/03/04	0.1	59.50	2	59.20	59.10	-1.9	968	-0.20%
2022/02/25	2	59.00	2	58.75	58.80	0	1,000	0.00%
2022/02/24	1	59.20	0.1	58.80	58.70	0.9	1,008	0.09%
2022/02/22	4.1	60.03	4	60.60	60.00	0.1	1,019	0.01%
2022/02/21	1.6	61.55	2	61.55	61.30	-0.4	1,012	-0.04%
2022/02/18	1	60.40	1	60.30	60.40	0	991	0.00%
2022/02/17	1	60.59	4	60.95	60.60	-3	999	-0.30%
2022/02/16	0	60.90	1	61.30	61.00	-1	1,031	-0.09%
2022/02/15	1	60.99	1	60.30	60.10	0	1,058	0.00%
2022/02/10	4	61.10	4	61.15	61.10	0	1,107	0.00%
2022/02/09	0	0.00	8	60.60	61.10	-8	1,117	-0.72%
2022/02/08	0	0.00	0	60.60	60.80	0	1,139	0.00%
2022/02/07	0	0.00	4	60.20	59.70	-4	1,149	-0.35%
2022/01/26	0	0.00	3	57.37	57.60	-3	1,176	-0.25%
2022/01/25	1.1	57.21	0	0.00	57.10	1.1	1,224	0.09%
2022/01/24	9.1	57.08	9	56.84	57.00	0.1	1,278	0.01%
2022/01/20	1	58.40	0	0.00	58.10	1	1,431	0.07%
2022/01/19	1	58.50	0	0.00	58.50	1	1,436	0.07%
2022/01/18	3.3	59.32	0	0.00	59.10	3.3	1,437	0.23%
2022/01/13	0	0.00	2	59.20	59.10	-2	1,448	-0.14%
2022/01/12	3	58.80	0	0.00	58.70	3	1,462	0.21%
2022/01/10	0.1	59.70	0	0.00	59.50	0.1	1,476	0.01%
2022/01/07	4	59.55	0	0.00	59.50	4	1,501	0.27%
2022/01/06	2	60.25	1	60.00	60.00	1	1,499	0.07%
2022/01/05	4	60.13	0	0.00	59.90	4	1,506	0.27%
2022/01/04	0	0.00	5	60.20	60.10	-5	1,502	-0.33%
2022/01/03	3.1	60.40	0	0.00	60.20	3.1	1,502	0.21%
2021/12/30	1.7	60.50	3	60.73	60.50	-1.3	1,508	-0.09%
2021/12/29	2	61.00	0	0.00	60.40	2	1,519	0.13%
2021/12/28	1	61.00	0	61.00	61.00	1	1,531	0.06%
2021/12/27	2.1	60.90	2	61.10	60.90	0.1	1,551	0.01%
2021/12/24	27.1	61.16	18	61.49	61.00	9.1	1,546	0.59%
2021/12/23	5	62.46	4.3	62.52	62.60	0.7	1,519	0.05%
2021/12/22	1	61.70	3	61.97	61.80	-2	1,497	-0.13%
2021/12/20	1	61.30	1	61.60	61.30	0	1,505	0.00%
2021/12/17	1	61.20	0	0.00	60.50	1	1,503	0.07%
2021/12/16	0	0.00	2.8	61.44	61.20	-2.8	1,507	-0.18%
2021/12/14	4.1	61.45	2	62.30	61.30	2.1	1,524	0.14%
2021/12/13	1	62.00	1	62.00	61.90	0	1,528	0.00%
2021/12/09	1.5	61.80	1	62.50	61.70	0.5	1,579	0.03%
2021/12/08	0	62.00	7	62.20	61.80	-7	1,633	-0.43%
2021/12/07	2	61.55	0	0.00	61.70	2	1,654	0.12%
2021/12/06	0.1	62.40	0	62.30	62.10	0.1	1,678	0.00%
2021/12/03	0	0.00	1	62.10	62.10	-1	1,721	-0.06%
2021/12/02	9	61.68	10	62.28	61.70	-1	1,766	-0.06%
2021/12/01	1	61.50	0	0.00	61.10	1	1,793	0.06%
2021/11/30	3.1	61.49	1	61.00	62.50	2.1	1,883	0.11%
2021/11/29	19	61.21	16	61.12	61.10	3	1,903	0.16%
2021/11/26	3	62.20	1.1	61.87	62.30	1.9	1,916	0.10%
2021/11/25	0	0.00	0	62.50	62.00	0	1,910	0.00%
2021/11/24	0	61.70	0	0.00	62.20	0	1,921	0.00%
2021/11/23	0	62.10	0	0.00	61.70	0	1,938	0.00%
2021/11/22	2.1	62.31	1	62.10	62.30	1.1	1,931	0.06%
2021/11/19	9	62.71	4	63.55	62.30	5	1,924	0.26%
2021/11/18	2	63.20	0	0.00	63.50	2	1,917	0.10%
2021/11/16	3	62.70	3	63.10	62.70	0	1,923	0.00%
2021/11/15	16.1	62.56	15.2	61.92	62.60	0.9	1,931	0.05%
2021/11/12	20.1	62.94	13	63.55	62.80	7.1	1,901	0.37%
2021/11/11	3	64.63	5.4	64.94	64.20	-2.4	1,889	-0.13%
2021/11/10	2	64.50	3	64.23	64.50	-1	1,975	-0.05%
2021/11/09	20	64.36	17	64.53	64.20	3	1,971	0.15%
2021/11/08	1.1	65.79	1	65.60	65.20	0.1	1,974	0.00%
2021/11/05	15.1	65.44	16.1	65.82	65.40	-1	1,983	-0.05%
2021/11/04	15	66.27	21	66.65	66.30	-6	1,988	-0.30%
2021/11/03	20.2	66.60	20.4	66.37	66.60	-0.2	1,983	-0.01%
2021/11/02	14.1	65.51	293	65.50	65.50	-278.9	1,956	-14.26%	大賣/鉅額交易
2021/11/01	42.7	65.23	38	65.81	65.30	4.7	1,930	0.24%
2021/10/29	89.1	66.60	87.1	67.09	66.50	2	1,919	0.10%
2021/10/28	0	0.00	1.1	65.20	65.20	-1.1	1,832	-0.06%
2021/10/26	3	59.20	0	0.00	59.30	3	1,907	0.16%
2021/10/25	1	58.50	0	0.00	58.60	1	1,949	0.05%
2021/10/22	0	58.90	0	0.00	58.60	0	1,967	0.00%
2021/10/21	2	59.15	2.1	59.21	59.00	-0.1	1,980	0.00%
2021/10/20	13.1	59.55	8	59.91	59.40	5.1	1,992	0.26%
2021/10/19	0	0.00	3	60.69	60.60	-3	1,985	-0.15%
2021/10/18	0.4	59.18	0.6	58.70	58.90	-0.2	1,974	-0.01%
2021/10/15	8	59.24	8	58.80	59.40	0	1,994	0.00%
2021/10/14	2	58.75	15.1	57.82	59.80	-13.1	2,034	-0.64%
2021/10/13	3	55.83	0	0.00	55.70	3	2,034	0.15%
2021/10/12	0.1	56.30	0	0.00	55.80	0.1	2,032	0.01%
2021/10/08	1	57.00	0	57.70	57.00	1	2,063	0.05%
2021/10/06	0	57.10	2.1	57.44	56.60	-2.1	2,101	-0.10%
2021/10/05	3.1	57.34	2	55.75	57.70	1.1	2,115	0.05%
2021/10/04	4.1	58.21	13	58.55	57.20	-8.9	2,120	-0.42%
2021/10/01	0	60.30	0	0.00	59.40	0	2,110	0.00%
2021/09/29	2	60.70	0	0.00	60.70	2	2,104	0.10%
2021/09/28	2	61.60	0	0.00	61.50	2	2,122	0.09%
2021/09/27	5.1	61.76	6.1	61.67	61.70	-1	2,137	-0.05%
2021/09/24	1	62.50	0	0.00	61.90	1	2,150	0.05%
2021/09/23	0	0.00	2	61.80	61.80	-2	2,166	-0.09%
2021/09/22	10.1	61.19	5	61.32	61.10	5.1	2,179	0.23%
2021/09/17	1	62.30	3	62.30	62.20	-2	2,179	-0.09%
2021/09/16	10	62.56	7	63.03	62.50	3	2,184	0.14%
2021/09/15	6.6	63.59	6	63.73	63.40	0.6	2,172	0.03%
2021/09/14	0.3	64.61	1	64.40	64.30	-0.7	2,165	-0.03%
2021/09/13	15.5	63.93	0.2	64.82	64.80	15.2	2,168	0.70%
2021/09/10	6	71.47	201.3	71.37	71.60	-195.3	2,159	-9.04%	大賣/鉅額交易
2021/09/09	3	71.16	30	71.00	71.10	-27	2,118	-1.27%
2021/09/08	62	72.20	6	72.03	71.70	56	2,105	2.66%
2021/09/07	12	72.52	8.1	71.31	73.00	3.9	2,105	0.19%
2021/09/06	24.2	72.26	22	72.00	71.10	2.1	2,104	0.10%
2021/09/03	27	72.87	27	73.01	73.00	0	2,136	0.00%
2021/09/02	55.2	72.63	42.1	72.53	72.50	13.1	2,150	0.61%
2021/09/01	11.3	71.13	1.1	70.92	71.50	10.3	2,102	0.49%
2021/08/31	31.2	71.14	15.1	71.20	71.00	16.1	2,162	0.75%
2021/08/30	39	70.30	1.1	70.21	70.40	37.9	2,211	1.71%
2021/08/27	12.3	70.20	3.1	70.20	69.80	9.2	2,328	0.39%
2021/08/26	10.1	69.70	2.1	69.31	70.00	8	2,569	0.31%
2021/08/25	0.1	68.80	0	0.00	69.00	0.1	2,724	0.00%
2021/08/24	29	68.17	0	68.50	68.00	29	2,740	1.06%
2021/08/23	0.3	68.12	0	68.10	68.00	0.3	2,785	0.01%
2021/08/20	25.1	67.49	11	67.33	67.30	14.1	2,841	0.50%
2021/08/19	31	68.60	1	68.80	67.50	30	2,879	1.04%
2021/08/18	9.1	68.03	6.1	67.68	69.00	3	2,896	0.10%
2021/08/17	0.1	68.79	3.1	68.26	68.00	-2.9	2,964	-0.10%
2021/08/16	40.4	68.84	37.3	69.54	68.90	3.1	3,071	0.10%
2021/08/13	8.3	70.45	12.5	70.67	69.40	-4.1	3,210	-0.13%
2021/08/12	2	68.50	37	68.23	68.50	-35	3,172	-1.10%
2021/08/11	12.2	68.40	78	68.63	68.50	-65.8	3,241	-2.03%
2021/08/10	25.4	69.30	25.8	69.95	69.30	-0.4	3,262	-0.01%
2021/08/09	47.1	71.05	36	71.55	70.60	11.1	3,322	0.33%
2021/08/06	9	70.93	9.1	70.94	70.90	-0.1	3,325	0.00%
2021/08/05	35.3	70.98	17	71.10	70.50	18.3	3,412	0.54%
2021/08/04	11.1	71.29	7	71.46	71.30	4	3,534	0.11%
2021/08/03	29.2	70.93	27	71.73	70.90	2.2	3,530	0.06%
2021/08/02	65	71.72	55	71.63	71.70	10	3,501	0.28%
2021/07/30	114.1	70.68	80	70.77	70.20	34.1	3,434	0.99%	大買/
2021/07/29	2.5	69.97	4.5	69.34	70.20	-1.9	3,366	-0.06%
2021/07/28	2.2	67.90	4.1	67.91	67.90	-1.9	3,334	-0.06%
2021/07/27	4.1	68.60	5	68.92	68.60	-1	3,358	-0.03%
2021/07/26	0.1	68.40	2.1	68.99	69.20	-2	3,370	-0.06%
2021/07/23	4	68.00	2.1	68.20	68.00	1.9	3,370	0.06%
2021/07/22	8.1	68.07	8	68.11	68.20	0.1	3,386	0.00%
2021/07/21	8.3	67.88	11	68.75	67.80	-2.7	3,397	-0.08%
2021/07/20	49.2	69.22	50.1	69.84	69.10	-0.9	3,385	-0.03%
2021/07/19	2.1	68.65	15.2	69.27	69.40	-13.1	3,345	-0.39%
2021/07/16	0.1	68.60	4	68.70	68.50	-4	3,372	-0.12%
2021/07/15	27.7	68.97	31	69.21	68.90	-3.3	3,405	-0.10%
2021/07/14	19.1	67.23	25.1	66.81	67.30	-6	3,396	-0.18%
2021/07/13	7	66.90	7.1	67.21	66.60	-0.1	3,398	0.00%
2021/07/12	12.3	66.71	18	67.23	66.60	-5.7	3,405	-0.17%
2021/07/09	3.1	67.21	6	67.35	67.20	-2.9	3,407	-0.08%
2021/07/08	4.1	67.90	3	67.90	67.80	1.1	3,449	0.03%
2021/07/07	4	68.65	2	68.55	68.00	2	3,507	0.06%
2021/07/06	1	68.50	2	68.80	68.50	-1	3,619	-0.03%
2021/07/05	18.1	68.31	5	68.22	68.50	13.1	3,651	0.36%
2021/07/02	3.2	68.22	16	68.54	68.20	-12.8	3,644	-0.35%
2021/07/01	8	68.74	8	69.83	68.70	0	3,652	0.00%
2021/06/30	0	0.00	5.1	68.51	69.80	-5.1	3,669	-0.14%
2021/06/29	7.1	68.40	7	68.83	68.40	0.1	3,684	0.00%
2021/06/28	8	68.69	9	68.70	68.70	-1	3,719	-0.03%
2021/06/25	6.1	68.70	7.1	69.00	68.60	-1	3,892	-0.03%
2021/06/24	1	68.90	0	69.00	68.90	1	3,913	0.03%
2021/06/23	1	68.71	1	69.10	68.70	0	3,913	0.00%
2021/06/22	14	68.96	13	69.01	68.70	1	3,920	0.03%
2021/06/21	30.2	68.91	29.3	70.13	68.80	0.9	3,946	0.02%
2021/06/18	2	70.50	7	70.36	70.50	-5	3,920	-0.13%
2021/06/17	4	70.00	4	69.80	70.00	0	3,925	0.00%
2021/06/16	13.1	70.66	8.1	70.28	70.10	5	3,921	0.13%
2021/06/15	39.2	70.74	40.1	70.62	70.60	-0.9	3,925	-0.02%
2021/06/11	70.3	71.66	61	72.88	71.20	9.3	3,909	0.24%
2021/06/10	18.2	72.92	28.1	72.50	72.90	-10	3,849	-0.26%
2021/06/09	28.1	72.22	31.1	72.64	72.20	-2.9	3,801	-0.08%
2021/06/08	70	72.90	67	72.82	72.80	3	3,766	0.08%
2021/06/07	78.4	71.81	64	71.69	71.90	14.3	3,702	0.39%
2021/06/04	75	72.20	100.1	72.37	71.50	-25	3,661	-0.68%
2021/06/03	203.1	72.23	194.3	72.40	72.30	8.8	3,561	0.25%	大買/大賣/
2021/06/02	52.7	69.96	56.2	69.48	70.50	-3.5	3,363	-0.10%
2021/06/01	8.1	67.97	14	67.68	67.90	-5.9	3,305	-0.18%
2021/05/31	57.2	67.61	66.7	67.80	67.70	-9.5	3,309	-0.29%
2021/05/28	60	69.07	61.2	69.09	68.90	-1.2	3,293	-0.04%
2021/05/27	15.1	68.46	15	67.81	69.30	0.1	3,257	0.00%
2021/05/26	20	68.20	24.2	67.92	67.90	-4.2	3,227	-0.13%
2021/05/25	68.2	67.45	74.3	67.89	67.60	-6.1	3,215	-0.19%
2021/05/24	134.1	69.27	128	69.71	69.40	6.1	3,149	0.19%	大買/大賣/
2021/05/21	20.7	68.15	18.6	67.99	70.00	2.1	3,067	0.07%
2021/05/20	48.7	66.75	49.7	67.54	66.30	-1	2,964	-0.04%
2021/05/19	58.6	66.83	54.2	66.60	66.30	4.4	2,942	0.15%
2021/05/18	40.2	65.76	37.3	64.71	66.70	3	2,892	0.10%
2021/05/17	50.3	67.00	52.2	66.02	65.80	-1.9	2,854	-0.07%
2021/05/14	21.2	65.88	21.1	65.23	65.20	0.1	2,782	0.00%
2021/05/13	80.7	65.23	68.2	67.19	64.70	12.5	2,752	0.45%
2021/05/12	18	67.53	6.9	67.27	66.30	11.1	2,655	0.42%
2021/05/11	13	63.12	12	63.42	62.80	1	2,507	0.04%
2021/05/10	4	65.20	5	64.96	64.90	-1	2,494	-0.04%
2021/05/07	3	63.40	2.1	62.84	63.50	0.9	2,488	0.04%
2021/05/06	12.1	62.46	40	61.95	61.80	-27.9	2,484	-1.12%
2021/05/05	4	62.50	4	62.95	62.50	0	2,473	0.00%
2021/05/04	59	63.11	59	63.30	63.00	0	2,469	0.00%
2021/05/03	7.1	65.19	9	67.39	65.00	-1.9	2,461	-0.08%
2021/04/29	3	66.90	3	67.47	66.90	0	2,474	0.00%
2021/04/28	10	67.10	26	67.12	67.00	-16	2,486	-0.64%
2021/04/27	12	67.79	21	67.58	67.70	-9	2,511	-0.36%
2021/04/26	32	67.10	13	66.94	66.90	19	2,499	0.76%
2021/04/23	11	67.06	42.1	66.93	67.10	-31.1	2,497	-1.25%
2021/04/22	36.1	67.74	19	69.13	67.30	17.1	2,517	0.68%
2021/04/21	34.1	69.36	31.2	69.82	69.30	2.9	2,482	0.12%
2021/04/20	7.1	69.60	7.1	69.95	69.60	0	2,479	0.00%
2021/04/19	9	69.57	9	69.88	69.50	0	2,484	0.00%
2021/04/16	21	69.45	6	69.42	69.40	15	2,488	0.60%
2021/04/15	3	69.73	4.1	69.08	69.40	-1.1	2,491	-0.04%
2021/04/14	32	68.84	54.2	68.54	68.70	-22.2	2,503	-0.89%
2021/04/13	74	69.55	68	70.28	69.30	6	2,498	0.24%
2021/04/12	61	70.64	65.4	69.93	70.50	-4.4	2,447	-0.18%
2021/04/09	9	68.94	12.4	68.14	68.50	-3.4	2,364	-0.15%
2021/04/08	10	68.00	8.1	67.81	68.00	1.9	2,345	0.08%
2021/04/07	21.2	67.70	16	67.71	67.80	5.2	2,339	0.22%
2021/04/06	44.1	67.38	39	67.20	67.20	5.1	2,337	0.22%
2021/04/01	27.1	68.03	30.2	67.96	68.10	-3.1	2,337	-0.13%
2021/03/31	33.1	68.41	129	68.89	68.40	-95.9	2,354	-4.07%	大賣/
2021/03/30	163.1	69.97	215.6	71.10	69.60	-52.5	2,324	-2.26%	大買/大賣/
2021/03/29	0.2	68.58	3.3	69.42	68.80	-3.1	2,177	-0.14%
2021/03/26	4.1	68.20	0.1	68.38	68.30	4	2,220	0.18%
2021/03/25	1.1	68.76	2.3	69.01	68.10	-1.2	2,349	-0.05%
2021/03/24	6	69.10	4.3	69.48	69.20	1.7	2,399	0.07%
2021/03/23	29	68.99	11.2	68.99	68.00	17.8	2,398	0.74%
2021/03/22	22.2	68.23	5	68.50	68.00	17.2	2,477	0.69%
2021/03/19	41.1	68.83	9	68.89	68.90	32.1	2,505	1.28%
2021/03/18	75.5	69.08	30	69.15	68.80	45.5	2,661	1.71%
2021/03/17	32	68.29	9.1	68.38	68.00	23	2,662	0.86%
2021/03/16	33	68.20	16	68.37	67.90	17	2,643	0.64%
2021/03/15	8	67.63	8	67.79	67.60	0	2,651	0.00%
2021/03/12	5.1	67.80	5	68.26	67.80	0.1	2,683	0.00%
2021/03/11	31.1	68.27	34	68.29	68.30	-2.9	2,683	-0.11%
2021/03/10	34.4	69.22	35	68.62	68.70	-0.6	2,677	-0.02%
2021/03/09	37.1	67.98	37	67.17	68.20	0.1	2,652	0.00%
2021/03/08	54	68.21	98.2	68.58	68.00	-44.2	2,651	-1.67%
2021/03/05	93.1	69.47	62.4	68.75	69.60	30.7	2,625	1.17%
2021/03/04	10	67.39	11	67.51	67.40	-1	2,552	-0.04%
2021/03/03	66	67.04	32.1	67.33	66.60	33.9	2,542	1.33%
2021/03/02	19	66.42	28.1	67.59	66.20	-9.1	2,520	-0.36%
2021/02/26	5	67.30	6	65.75	67.30	-1	2,531	-0.04%
2021/02/25	12	66.63	40	66.50	66.40	-28	2,645	-1.06%
2021/02/23	71.2	66.08	54	66.47	65.70	17.2	2,627	0.66%
2021/02/22	84	67.31	62.3	67.04	67.80	21.7	2,606	0.83%
2021/02/19	18	64.83	20	63.97	65.50	-2	2,577	-0.08%
2021/02/18	4	63.40	5.1	62.61	64.10	-1.1	2,572	-0.04%
2021/02/17	12	61.18	9	61.14	61.60	3	2,578	0.12%
2021/02/05	2	61.70	0	0.00	61.60	2	2,731	0.07%
2021/02/04	7	62.46	3	62.57	62.50	4	2,734	0.15%
2021/02/03	2	60.70	0	0.00	61.90	2	2,748	0.07%
2021/02/02	10	60.80	0	0.00	60.50	10	2,776	0.36%
2021/02/01	2	60.85	3	59.73	60.30	-1	2,792	-0.04%
2021/01/29	1	61.40	51	61.19	60.10	-50	2,800	-1.79%
2021/01/28	0.2	62.00	0.1	62.00	61.50	0.1	2,836	0.00%
2021/01/27	3.2	61.57	1	61.50	61.70	2.2	2,837	0.08%
2021/01/26	7	61.77	7	62.46	61.80	0	2,843	0.00%
2021/01/25	15	62.75	20	61.91	63.20	-5	2,854	-0.18%
2021/01/22	27	59.56	26	59.97	59.50	1	2,833	0.04%
2021/01/21	10.8	60.99	7.3	62.01	60.40	3.5	2,807	0.12%
2021/01/20	25	62.21	20	63.59	61.90	5	2,806	0.18%
2021/01/19	2.3	64.77	3.1	65.04	64.70	-0.8	2,780	-0.03%
2021/01/18	9	65.01	8	65.08	65.10	1	2,788	0.04%
2021/01/15	15.3	64.60	17	65.12	64.50	-1.7	2,791	-0.06%
2021/01/14	5	65.50	7	65.39	65.70	-2	2,763	-0.07%
2021/01/13	21.1	65.90	18	66.26	65.60	3.1	2,757	0.11%
2021/01/12	15.2	66.99	10	68.19	66.50	5.2	2,734	0.19%
2021/01/11	25.2	67.96	36	68.31	67.70	-10.8	2,712	-0.40%
2021/01/08	14.4	69.32	16	69.50	69.30	-1.6	2,700	-0.06%
2021/01/07	24	70.09	22.1	70.29	70.00	1.9	2,697	0.07%
2021/01/06	78.2	69.14	37.1	69.22	69.20	41.1	2,705	1.52%
2021/01/05	16	68.58	60.3	68.74	68.60	-44.3	2,685	-1.65%
2021/01/04	39.3	69.79	148.2	68.95	69.00	-108.9	2,693	-4.04%	大賣/鉅額交易
2020/12/31	43	69.43	2	69.75	69.30	41	2,673	1.53%
2020/12/30	4	68.88	26.2	69.00	68.80	-22.2	2,662	-0.83%
2020/12/29	15	68.49	25	68.76	68.50	-10	2,675	-0.37%
2020/12/28	21.6	68.81	18	68.94	68.80	3.5	2,706	0.13%
2020/12/25	53	69.28	68.4	70.29	69.10	-15.4	2,697	-0.57%
2020/12/24	11.1	69.68	10.2	69.76	69.70	0.9	2,662	0.03%
2020/12/23	0.2	70.32	0	0.00	69.20	0.2	2,695	0.01%
2020/12/22	32.1	70.88	84	72.53	69.10	-51.9	2,812	-1.85%
2020/12/21	289	73.26	286	73.29	73.60	3	2,816	0.11%	大買/大賣/
2020/12/18	14	71.66	65.2	70.84	72.20	-51.2	2,733	-1.87%
2020/12/17	52.8	70.56	37	70.42	70.40	15.8	2,781	0.57%
2020/12/16	210.1	70.77	57.3	69.89	70.30	152.8	2,804	5.45%	大買/鉅額交易
2020/12/15	51.3	68.80	43	69.34	68.60	8.3	2,823	0.29%
2020/12/14	147	69.44	97.2	68.70	69.70	49.8	2,821	1.76%	大買/
2020/12/11	9	65.93	13.6	64.95	66.40	-4.6	2,751	-0.17%
2020/12/10	16	65.44	2	65.65	65.30	14	2,785	0.50%
2020/12/09	23.1	65.83	268	65.92	65.70	-244.9	2,850	-8.59%	大賣/鉅額交易
2020/12/08	9	67.08	12	66.74	66.80	-3	3,115	-0.10%
2020/12/07	18	65.11	18	65.13	65.00	0	3,206	0.00%
2020/12/04	3.5	65.51	4	66.13	65.50	-0.5	3,541	-0.01%
2020/12/03	7	66.36	8.1	66.05	66.10	-1.1	3,898	-0.03%
2020/12/02	17	66.44	16	67.14	66.40	1	4,002	0.03%
2020/12/01	111	67.48	18	67.48	67.50	93	4,057	2.29%	大買/
2020/11/30	156	66.33	45	66.02	66.60	111	4,107	2.70%	大買/鉅額交易
2020/11/27	0	0.00	0.2	65.60	65.60	-0.2	4,143	0.00%
2020/11/26	11.9	65.27	9	65.27	65.20	2.9	4,291	0.07%
2020/11/25	49	66.03	50	65.21	65.20	-1	4,430	-0.02%
2020/11/24	153	65.47	156	66.15	65.90	-3	4,646	-0.06%	大買/大賣/
2020/11/23	25	68.51	12	68.43	68.30	13	5,065	0.26%
2020/11/20	6	68.53	0	0.00	68.20	6	5,194	0.12%
2020/11/19	7	68.69	8.5	68.22	68.60	-1.5	5,278	-0.03%
2020/11/18	16.1	68.31	15.2	68.95	68.00	0.9	5,427	0.02%
2020/11/17	30	68.81	29	68.68	68.60	1	5,460	0.02%
2020/11/16	24	69.33	27	69.78	69.40	-3	5,590	-0.05%
2020/11/13	108	70.08	112	69.75	69.40	-4	5,688	-0.07%	大買/大賣/
2020/11/12	28.2	66.38	12	66.62	66.50	16.1	5,652	0.29%
2020/11/11	8	66.54	12.2	66.64	67.00	-4.2	5,685	-0.07%
2020/11/10	36	66.46	31	67.14	66.20	5	5,770	0.09%
2020/11/09	0	0.00	0.1	66.70	66.00	-0.1	5,801	0.00%
2020/11/06	6	66.73	8	66.79	66.80	-2	5,841	-0.03%
2020/11/05	8.5	67.20	7	67.11	66.70	1.5	5,945	0.03%
2020/11/04	8	64.70	8	64.19	64.60	0	5,980	0.00%
2020/11/03	2	64.70	2	64.49	64.60	0	6,023	0.00%
2020/11/02	8	62.98	9	63.58	64.00	-1	6,111	-0.02%
2020/10/30	4	63.33	2	64.34	63.00	2	6,242	0.03%
2020/10/29	8	63.53	10	63.18	64.00	-2	6,320	-0.03%
2020/10/28	7	65.11	1.1	63.67	64.00	5.9	6,466	0.09%
2020/10/27	1	65.10	21	65.29	65.20	-20	6,532	-0.31%
2020/10/26	8	65.78	9	66.00	65.70	-1	6,598	-0.02%
2020/10/23	4	66.43	2	66.75	66.50	2	6,813	0.03%
2020/10/22	1	67.20	3	67.27	66.40	-2	7,089	-0.03%
2020/10/21	2	67.10	0	0.00	67.20	2	7,348	0.03%
2020/10/20	1	67.30	1	68.20	67.30	0	7,552	0.00%
2020/10/19	9	67.49	7	67.36	67.50	2	7,781	0.03%
2020/10/16	2	67.60	16	66.84	66.80	-14	8,161	-0.17%
2020/10/15	33	68.32	33	69.09	68.20	0	8,492	0.00%
2020/10/14	29.4	69.27	51	68.84	69.50	-21.6	9,027	-0.24%
2020/10/13	28	68.26	28	67.45	67.60	0	9,587	0.00%
2020/10/12	8	67.20	8	68.26	66.70	0	10,028	0.00%
2020/10/08	3	69.13	7	68.90	68.60	-4	10,561	-0.04%
2020/10/07	4	68.80	3	69.40	68.80	1	11,234	0.01%
2020/10/06	17	69.20	19	69.72	69.40	-2	12,083	-0.02%
2020/10/05	49.2	69.46	47	68.66	69.50	2.2	13,363	0.02%
2020/09/30	12	67.86	4	67.20	68.20	8	13,773	0.06%
2020/09/29	28	67.09	26	67.51	66.90	2	14,061	0.01%
2020/09/28	54	67.55	48	67.27	67.80	6	14,310	0.04%
2020/09/25	127	66.82	122	66.60	65.40	5	14,487	0.03%	大買/大賣/
2020/09/24	63	69.33	78	69.88	68.70	-15	14,653	-0.10%
2020/09/23	98	71.00	76	71.10	71.10	22	15,065	0.15%
2020/09/22	106	72.05	86	72.90	71.10	20	15,679	0.13%	大買/
2020/09/21	35	73.74	37.1	73.80	73.40	-2.1	15,669	-0.01%
2020/09/18	123.5	73.40	117	73.35	73.30	6.5	15,890	0.04%	大買/大賣/
2020/09/17	41	74.40	40	74.60	74.00	1	16,052	0.01%
2020/09/16	25.4	74.07	30	75.12	73.90	-4.6	16,156	-0.03%
2020/09/15	49.7	75.62	56	75.61	75.40	-6.3	16,259	-0.04%
2020/09/14	53	75.07	53	74.73	74.90	0	16,342	0.00%
2020/09/11	199.3	75.45	194.1	76.16	74.90	5.2	16,494	0.03%	大買/大賣/
2020/09/10	98.1	78.86	108	79.66	78.70	-9.9	16,355	-0.06%	大賣/
2020/09/09	260	80.39	242	80.47	79.60	18	16,316	0.11%	大買/大賣/
2020/09/08	131	80.31	131	79.78	83.50	0	16,168	0.00%	大買/大賣/
2020/09/07	66	78.50	68	79.18	78.00	-2	15,895	-0.01%
2020/09/04	61	78.26	91	78.20	77.70	-30	15,958	-0.19%
2020/09/03	67	78.76	51	79.23	78.40	16	16,095	0.10%
2020/09/02	76	79.44	89	79.53	78.90	-13	16,323	-0.08%
2020/09/01	132	81.08	114	81.65	80.10	18	16,713	0.11%	大買/大賣/
2020/08/31	122	81.33	122	81.03	80.30	0	16,969	0.00%	大買/大賣/
2020/08/28	236	82.34	290	82.23	80.90	-54	17,536	-0.31%	大買/大賣/
2020/08/27	316	80.33	275	79.56	82.90	41	17,363	0.24%	大買/大賣/
2020/08/26	65	76.18	73.1	75.69	76.60	-8.1	17,055	-0.05%
2020/08/25	77	74.60	75	74.74	74.90	2	16,943	0.01%
2020/08/24	65	75.23	73	74.46	74.60	-8	16,877	-0.05%
2020/08/21	36	73.28	41	72.67	73.00	-5	16,766	-0.03%
2020/08/20	144	71.80	138.1	73.09	72.50	5.9	16,894	0.03%	大買/大賣/
2020/08/19	74	74.28	73	74.82	74.00	1	16,832	0.01%
2020/08/18	105	73.93	97	74.03	73.90	8	16,815	0.05%	大買/
2020/08/17	17	71.95	18	71.61	71.90	-1	16,849	-0.01%
2020/08/14	79	71.66	77	71.47	71.60	2	17,034	0.01%
2020/08/13	45	70.03	38	70.90	69.70	7	17,018	0.04%
2020/08/12	50	71.79	42	71.34	71.20	8	16,978	0.05%
2020/08/11	63	71.79	59	73.34	71.30	4	16,935	0.02%
2020/08/10	73	74.19	62	74.43	73.70	11	16,836	0.07%
2020/08/07	3	73.90	28	73.15	73.10	-25	16,780	-0.15%
2020/08/06	8	74.18	1	73.90	73.60	7	16,737	0.04%
2020/08/05	8	77.39	8.1	77.34	77.60	-0.1	16,642	0.00%
2020/08/04	8	76.83	6	76.88	76.20	2	16,504	0.01%
2020/08/03	13	77.22	16	77.31	77.20	-3	16,429	-0.02%
2020/07/31	45	74.76	47	75.15	74.60	-2	16,285	-0.01%
2020/07/30	64	74.37	54	74.42	74.40	10	16,278	0.06%
2020/07/29	114	74.18	130	74.55	73.50	-16	16,244	-0.10%	大買/大賣/
2020/07/28	221	73.47	222	73.10	73.10	-1	16,024	-0.01%	大買/大賣/
2020/07/27	169	72.55	172	73.30	72.50	-3	15,749	-0.02%	大買/大賣/
2020/07/24	143	76.77	96	77.14	75.70	47	15,487	0.30%	大買/
2020/07/23	196.2	80.27	192	80.54	79.30	4.2	15,306	0.03%	大買/大賣/
2020/07/22	242	82.80	229	82.73	81.60	13	15,082	0.09%	大買/大賣/
2020/07/21	194	81.22	194	80.99	80.40	0	14,698	0.00%	大買/大賣/
2020/07/20	160	77.29	194	75.56	79.80	-34	14,369	-0.24%	大買/大賣/
2020/07/17	403	80.85	378	83.23	78.20	25	13,837	0.18%	大買/大賣/
2020/07/16	385	88.19	389	88.45	86.80	-4	13,266	-0.03%	大買/大賣/
2020/07/15	452	88.80	430	88.06	86.60	22	12,856	0.17%	大買/大賣/
2020/07/14	392	89.50	406.2	89.88	87.60	-14.2	12,313	-0.12%	大買/大賣/
2020/07/13	236.8	95.11	220	94.23	90.40	16.8	11,629	0.14%	大買/大賣/
2020/07/10	524	91.06	251	91.39	92.10	273	10,778	2.53%	大買/大賣/鉅額交易
2020/07/09	110	79.31	125.3	81.64	86.40	-15.3	9,478	-0.16%	大買/大賣/
2020/07/08	188	78.66	201	78.30	78.60	-13	9,022	-0.14%	大買/大賣/
2020/07/07	129	75.93	121	77.82	75.60	8	8,707	0.09%	大買/大賣/
2020/07/06	201.5	79.90	187	79.97	79.50	14.5	8,444	0.17%	大買/大賣/
2020/07/03	214.5	79.91	202	80.00	79.30	12.5	8,218	0.15%	大買/大賣/
2020/07/02	274	79.92	268.2	79.94	79.20	5.8	7,905	0.07%	大買/大賣/
2020/07/01	155	78.84	198.2	78.26	80.90	-43.2	7,421	-0.58%	大買/大賣/
2020/06/30	54	75.00	48	74.47	75.00	6	6,760	0.09%
2020/06/29	23	75.25	13	75.41	74.10	10	6,690	0.15%
2020/06/24	138	74.00	160	76.15	73.60	-22	6,415	-0.34%	大買/大賣/
2020/06/23	17	77.44	3	77.37	77.50	14	6,160	0.23%
2020/06/22	19	75.97	14	76.44	77.00	5	6,017	0.08%
2020/06/19	9	79.42	2	78.60	78.00	7	5,827	0.12%
2020/06/18	14	79.96	25	81.18	80.90	-11	5,686	-0.19%
2020/06/17	13	78.95	7.1	78.82	77.80	5.9	5,480	0.11%
2020/06/16	33	77.79	20	77.23	77.10	13	5,344	0.24%
2020/06/15	16	79.53	4	78.30	78.50	12	5,279	0.23%
2020/06/12	6	73.82	18.1	73.82	75.00	-12.2	5,111	-0.24%
2020/06/11	19	80.03	2	76.95	73.60	17	5,070	0.34%
2020/06/10	15	80.47	22	79.84	80.10	-7	4,906	-0.14%
2020/06/09	177	76.25	172	76.10	76.60	5	4,727	0.11%	大買/大賣/
2020/06/08	161	80.54	105	80.62	78.00	56	4,441	1.26%	大買/大賣/
2020/06/05	205	77.86	228	77.31	78.00	-23	3,973	-0.58%	大買/大賣/
2020/06/04	55	76.13	32.1	76.15	76.40	22.9	3,565	0.64%
2020/06/03	0	0.00	3.1	69.50	69.50	-3.1	2,872	-0.11%
2020/06/02	12	59.21	13	58.74	63.20	-1	2,848	-0.04%
2020/06/01	20	57.73	21	58.06	57.50	-1	2,612	-0.04%
2020/05/29	15	57.29	19	56.65	57.80	-4	2,580	-0.15%
2020/05/28	32	56.99	19	57.76	56.40	13	2,555	0.51%
2020/05/27	70	57.77	73	56.95	58.00	-3	2,500	-0.12%
2020/05/26	61	58.11	61	58.44	57.80	0	2,303	0.00%
2020/05/25	41	56.93	49	56.43	57.30	-8	2,206	-0.36%
2020/05/22	67.9	56.76	52	56.79	56.40	15.9	2,100	0.75%
2020/05/21	34	55.24	36	54.93	57.80	-2	1,941	-0.10%
2020/05/20	29	53.27	25	52.60	52.60	4	1,730	0.23%
2020/05/19	8	51.38	8	51.34	51.30	0	1,706	0.00%
2020/05/15	6	49.52	6	49.05	49.65	0	1,666	0.00%
2020/05/14	5	50.96	0	0.00	49.50	5	1,645	0.30%
2020/05/13	0.4	49.70	0	0.00	50.00	0.4	1,620	0.02%
2020/05/11	7	49.27	9	48.96	49.10	-2	1,611	-0.12%
2020/05/08	4	50.05	4	50.55	49.90	0	1,598	0.00%
2020/05/07	4	51.03	4	50.60	50.80	0	1,595	0.00%
2020/05/06	19	52.38	16	51.67	50.00	3	1,580	0.19%
2020/05/05	12	49.75	12	49.13	50.90	0	1,499	0.00%
2020/05/04	2	47.53	9	47.89	47.85	-7	1,462	-0.48%
2020/04/30	7	48.27	7	47.88	48.20	0	1,459	0.00%
2020/04/29	3	48.25	2	48.25	48.30	1	1,467	0.07%
2020/04/28	20	47.93	13	48.39	47.90	7	1,473	0.48%
2020/04/27	1	46.40	1	46.00	46.40	0	1,461	0.00%
2020/04/21	2	44.40	59	43.11	42.95	-57	1,400	-4.07%
2020/04/20	6	46.03	12	46.25	46.20	-6	1,367	-0.44%
2020/04/17	0	0.00	1	42.30	42.05	-1	1,305	-0.08%
2020/04/13	0	41.70	0	0.00	41.70	0	1,279	0.00%
2020/04/08	11	40.15	1	40.30	40.70	10	1,280	0.78%
2020/04/07	6	40.39	0	0.00	40.00	6	1,274	0.47%
2020/04/01	1	39.95	1	39.35	40.00	0	1,246	0.00%
2020/03/31	51	40.86	1	40.75	39.75	50	1,234	4.05%
2020/03/30	1	37.30	1	36.70	38.70	0	1,191	0.00%
2020/03/27	1	38.25	6	38.05	37.70	-5	1,182	-0.42%
2020/03/26	0	0.00	1	37.70	37.80	-1	1,161	-0.09%
2020/03/25	1	37.40	0	0.00	37.35	1	1,152	0.09%
2020/03/24	3	36.90	1	37.00	36.55	2	1,133	0.18%
2020/03/19	0	0.00	3	32.00	32.00	-3	1,078	-0.28%
2020/03/18	0	0.00	2.1	36.72	35.55	-2.1	1,052	-0.20%
2020/03/17	1	37.35	4	37.88	37.35	-3	1,018	-0.29%
2020/03/16	0	0.00	2	44.40	41.45	-2	956	-0.21%
2020/03/13	6	43.05	0	0.00	43.60	6	935	0.64%
2020/03/12	1	47.80	1	47.60	47.80	0	894	0.00%
2020/03/11	1	50.60	0	0.00	50.50	1	872	0.11%
2020/03/09	0	0.00	4	53.85	51.90	-4	862	-0.46%
2020/03/06	4	54.90	7	54.49	54.40	-3	843	-0.36%
2020/03/05	0	0.00	1	52.70	53.20	-1	783	-0.13%
2020/03/04	0	0.00	1	51.40	51.20	-1	777	-0.13%
2020/03/03	0	0.00	3	52.00	51.60	-3	788	-0.38%
2020/03/02	0	0.00	1	51.10	51.10	-1	788	-0.13%
2020/02/26	2	53.50	0	0.00	53.10	2	808	0.25%
2020/02/25	7	51.87	0	0.00	53.30	7	826	0.85%
2020/02/24	2	53.10	0	0.00	53.10	2	822	0.24%
2020/02/21	22	54.41	21.1	54.06	54.20	0.9	816	0.12%
2020/02/20	16	55.09	22	54.86	55.30	-6	796	-0.75%
2020/02/19	1	51.20	0	0.00	51.50	1	739	0.14%
2020/02/14	0	0.00	1	50.90	50.70	-1	768	-0.13%
2020/02/12	2	50.80	1	50.70	50.70	1	811	0.12%
2020/02/10	5	50.32	0	0.00	49.90	5	985	0.51%
2020/02/06	6	53.00	6	52.70	53.00	0	1,015	0.00%
2020/02/05	4	52.05	3	51.43	52.90	1	1,047	0.10%
2020/02/04	4	50.63	3	50.60	50.40	1	1,106	0.09%
2020/02/03	5	48.22	5	48.75	50.20	0	1,344	0.00%
2020/01/31	11	52.59	11	53.36	52.50	0	1,432	0.00%
2020/01/30	7	57.07	8	54.44	54.00	-1	1,434	-0.07%
2020/01/20	7	56.33	6	56.02	56.30	1	1,407	0.07%
2020/01/17	1	56.70	0.2	56.80	56.70	0.8	1,400	0.05%
2020/01/10	0.3	58.50	0	0.00	58.50	0.3	1,381	0.02%
2020/01/08	1	59.10	0	0.00	58.80	1	1,371	0.07%
2020/01/06	4	61.30	3	61.27	61.00	1	1,362	0.07%
2020/01/02	1	59.90	0	0.00	60.00	1	1,337	0.07%
2019/12/30	1	59.90	0	0.00	60.10	1	1,335	0.07%
2019/12/20	0.2	59.30	0	0.00	59.30	0.2	1,363	0.01%
2019/12/17	0.7	59.30	0	0.00	59.30	0.7	1,389	0.05%
2019/12/16	0.1	59.60	0	0.00	59.60	0.1	1,390	0.01%
2019/12/12	1	59.40	0	0.00	59.50	1	1,406	0.07%
2019/12/02	0	0.00	2	61.00	60.80	-2	1,414	-0.14%
2019/11/29	0.2	61.30	0	0.00	61.30	0.2	1,416	0.01%
2019/11/28	2.2	62.17	3	61.67	61.90	-0.8	1,426	-0.06%
2019/11/27	1	61.30	0	0.00	61.10	1	1,420	0.07%
2019/11/25	9	62.21	8	62.30	61.90	1	1,413	0.07%
2019/11/22	2	62.00	0	0.00	62.00	2	1,410	0.14%
2019/11/21	1	60.50	0	0.00	60.50	1	1,401	0.07%
2019/11/18	1	61.00	0	0.00	60.20	1	1,417	0.07%
2019/11/15	2	61.10	2	60.70	61.10	0	1,422	0.00%
2019/11/14	10	60.96	10	60.98	61.00	0	1,448	0.00%
2019/11/11	27	63.64	26	65.52	63.30	1	1,589	0.06%
2019/11/08	32	67.53	34	67.86	67.10	-2	1,559	-0.13%
2019/11/07	99	68.35	107	69.32	68.10	-8	1,528	-0.52%	大賣/
2019/11/06	5	67.40	7	67.69	67.40	-2	1,393	-0.14%
2019/11/05	20	67.04	22	66.87	66.80	-2	1,387	-0.14%
2019/11/04	30	68.04	27	68.41	67.80	3	1,380	0.22%
2019/11/01	60	67.59	56.3	67.43	67.70	3.7	1,353	0.27%
2019/10/31	131	67.18	121.1	67.56	66.70	9.9	1,298	0.76%	大買/大賣/
2019/10/30	32	63.44	32	63.20	66.10	0	1,064	0.00%
2019/10/29	0	0.00	1	60.00	60.10	-1	955	-0.10%
2019/10/24	0.4	59.00	0	0.00	58.70	0.4	1,028	0.04%
2019/10/21	2	59.30	2	59.15	59.30	0	1,056	0.00%
2019/10/18	0	0.00	2	58.20	59.00	-2	1,067	-0.19%
2019/10/17	0	0.00	0.3	57.70	57.70	-0.3	1,072	-0.03%
2019/10/15	1	57.90	0	0.00	58.10	1	1,151	0.09%
2019/10/02	1	59.00	0	0.00	59.00	1	1,215	0.08%
2019/10/01	5	59.70	0	0.00	59.30	5	1,241	0.40%
2019/09/26	0	0.00	0.1	59.80	59.70	-0.1	1,316	0.00%
2019/09/25	5	60.90	1.1	60.79	60.70	3.9	1,358	0.29%
2019/09/23	0.7	60.20	0	0.00	60.00	0.7	1,366	0.05%
2019/09/18	0	0.00	2	58.80	58.80	-2	1,372	-0.15%
2019/09/17	0	0.00	2	59.75	59.00	-2	1,374	-0.15%
2019/09/11	1	60.50	0	0.00	60.40	1	1,389	0.07%
2019/09/10	1	61.90	1	61.30	61.10	0	1,398	0.00%
2019/09/06	4	60.98	0	0.00	60.90	4	1,422	0.28%
2019/09/05	2	61.20	0	0.00	61.30	2	1,429	0.14%
2019/09/04	0	0.00	1	61.40	61.20	-1	1,460	-0.07%
2019/09/02	8	61.98	0	0.00	61.90	8	1,460	0.55%
2019/08/30	0	0.00	2	63.75	61.10	-2	1,457	-0.14%
2019/08/29	1	60.60	2	60.50	60.60	-1	1,461	-0.07%
2019/08/28	3	60.20	3	60.13	60.20	0	1,461	0.00%
2019/08/27	1	61.10	1	60.80	60.20	0	1,456	0.00%
2019/08/21	0	0.00	7	62.40	62.30	-7	1,419	-0.49%
2019/08/20	7	62.11	6	61.90	62.10	1	1,416	0.07%
2019/08/19	1	62.50	0	0.00	61.70	1	1,405	0.07%
2019/08/16	12	62.29	17	62.25	62.20	-5	1,382	-0.36%
2019/08/14	0	0.00	2	78.90	78.40	-2	1,249	-0.16%
2019/08/12	0	0.00	1	77.70	77.20	-1	1,251	-0.08%
2019/08/07	4	77.60	3	77.73	77.50	1	1,277	0.08%
2019/08/02	0	0.00	1	77.40	77.90	-1	1,280	-0.08%
2019/08/01	3	79.97	1	79.50	79.20	2	1,273	0.16%
2019/07/31	1	79.90	0	0.00	79.90	1	1,270	0.08%
2019/07/30	32	78.90	34	79.92	78.90	-2	1,275	-0.16%
2019/07/29	1	82.10	1	83.30	82.10	0	1,229	0.00%
2019/07/26	1	83.70	2.1	83.40	83.30	-1.1	1,244	-0.09%
2019/07/25	1	82.70	3	82.97	82.70	-2	1,235	-0.16%
2019/07/24	2	82.35	2	82.55	82.70	0	1,267	0.00%
2019/07/22	1	82.30	2	82.55	82.30	-1	1,277	-0.08%
2019/07/19	2	82.30	2	81.75	82.30	0	1,275	0.00%
2019/07/18	9	82.79	9	83.30	81.90	0	1,277	0.00%
2019/07/17	2	82.60	2	82.75	82.60	0	1,261	0.00%
2019/07/16	0	0.00	1	80.30	80.60	-1	1,249	-0.08%
2019/07/12	1	80.30	1	80.70	80.30	0	1,295	0.00%
2019/07/10	5	81.64	3	82.37	81.60	2	1,327	0.15%
2019/07/09	3	82.27	3	81.83	82.00	0	1,335	0.00%
2019/07/08	3	82.33	1	82.50	81.40	2	1,358	0.15%
2019/07/05	7	82.80	7	81.94	82.80	0	1,407	0.00%
2019/07/04	5	81.56	5	81.10	82.40	0	1,426	0.00%
2019/07/03	1	79.80	1	80.30	80.20	0	1,391	0.00%
2019/07/02	13	79.86	12	79.49	80.00	1	1,416	0.07%
2019/06/27	0	0.00	1	76.50	76.20	-1	1,463	-0.07%
2019/06/24	3	76.80	4	76.78	76.80	-1	1,599	-0.06%
2019/06/21	0	0.00	1	77.50	77.60	-1	1,776	-0.06%
2019/06/20	1	76.80	1	76.40	76.80	0	1,846	0.00%
2019/06/18	9	76.70	9	76.90	76.70	0	2,029	0.00%
2019/06/17	4	77.80	4	78.25	77.80	0	2,131	0.00%
2019/06/14	1	77.30	1	78.10	77.30	0	2,231	0.00%
2019/06/13	3	77.30	3	77.30	77.40	0	2,249	0.00%
2019/06/12	6	76.25	4	77.08	77.30	2	2,334	0.09%
2019/06/11	0	0.00	1	75.00	75.50	-1	2,461	-0.04%
2019/06/05	0.1	75.00	0	0.00	75.30	0.1	2,646	0.00%
2019/05/21	6	75.23	8	75.48	76.50	-2	3,420	-0.06%
2019/05/20	5	74.90	3	75.47	74.90	2	3,463	0.06%
2019/05/17	2	74.10	2	76.45	74.10	0	3,478	0.00%
2019/05/16	5	76.14	5	75.42	75.90	0	3,515	0.00%
2019/05/15	2	76.75	2	77.15	77.20	0	3,513	0.00%
2019/05/13	0	0.00	8	75.48	74.40	-8	3,545	-0.23%
2019/05/09	1	78.70	0	0.00	78.10	1	3,580	0.03%
2019/05/08	1	80.20	2	80.10	80.00	-1	3,592	-0.03%
2019/05/07	1	79.10	0	0.00	79.40	1	3,642	0.03%
2019/05/06	0	0.00	5	79.34	78.80	-5	3,668	-0.14%
2019/05/03	6	80.83	0	0.00	80.50	6	3,728	0.16%
2019/05/02	4	79.33	1	78.50	79.40	3	3,765	0.08%
2019/04/30	9	78.48	12	77.62	78.50	-3	3,870	-0.08%
2019/04/29	1	79.00	1	79.70	79.00	0	3,891	0.00%
2019/04/26	5	79.80	5	79.64	80.10	0	3,907	0.00%
2019/04/24	0.1	79.60	2	79.50	79.50	-1.9	3,939	-0.05%
2019/04/22	0	0.00	2	80.95	80.70	-2	3,948	-0.05%
2019/04/18	0	0.00	2	80.10	79.20	-2	4,004	-0.05%
2019/04/17	2	80.20	2	80.70	80.20	0	4,029	0.00%
2019/04/16	8	80.53	9	81.00	80.50	-1	4,082	-0.02%
2019/04/15	4	81.95	2	82.60	81.50	2	4,160	0.05%
2019/04/12	12	81.96	12	82.13	82.00	0	4,231	0.00%
2019/04/11	5	80.76	9	81.90	80.50	-4	4,288	-0.09%
2019/04/10	2	82.95	3	83.03	82.70	-1	4,239	-0.02%
2019/04/09	12	84.17	21	84.18	83.70	-9	4,220	-0.21%
2019/04/08	7	84.20	6	85.43	84.20	1	4,205	0.02%
2019/04/03	20	85.94	10	85.70	85.40	10	4,162	0.24%
2019/04/02	2	83.60	1	84.10	83.40	1	4,100	0.02%
2019/04/01	6	83.70	32	84.24	83.70	-26	4,091	-0.64%
2019/03/29	6	83.20	4	83.80	83.20	2	4,068	0.05%
2019/03/28	7.9	83.67	6	85.32	83.60	1.9	4,060	0.05%
2019/03/27	8	85.09	9	85.86	85.00	-1	4,029	-0.02%
2019/03/26	15	85.56	10	86.70	84.40	5	3,986	0.13%
2019/03/25	0	0.00	1	89.10	88.20	-1	3,822	-0.03%
2019/03/22	29	89.23	30.1	89.19	90.60	-1.1	3,756	-0.03%
2019/03/21	6.9	87.59	6	88.67	87.40	0.9	3,612	0.03%
2019/03/20	6	86.47	10	87.04	87.60	-4	3,573	-0.11%
2019/03/19	14	88.84	11	90.17	86.50	3	3,484	0.09%
2019/03/18	3	91.80	3	92.77	91.80	0	3,465	0.00%
2019/03/15	12	93.54	7	94.01	93.00	5	3,458	0.14%
2019/03/14	16	92.87	10	92.62	93.60	6	3,398	0.18%
2019/03/13	18	87.59	5	87.62	89.70	13	3,285	0.40%
2019/03/12	13	87.42	16	87.37	86.80	-3	3,232	-0.09%
2019/03/11	34.2	87.52	8	87.83	87.60	26.2	3,250	0.81%
2019/03/08	17	88.94	25	88.24	89.00	-8	3,233	-0.25%
2019/03/07	30	89.22	35	88.18	87.10	-5	3,171	-0.16%
2019/03/06	26	86.78	21	86.47	86.30	5	3,003	0.17%
2019/03/05	51	84.86	34	84.74	85.20	17	2,979	0.57%
2019/03/04	19	81.48	16	81.34	83.50	3	2,870	0.10%
2019/02/27	2	78.35	2	78.45	78.40	0	2,779	0.00%
2019/02/25	8	78.88	10	79.33	78.70	-2	2,848	-0.07%
2019/02/22	1	81.00	2	81.30	81.00	-1	2,886	-0.03%
2019/02/21	8	82.03	9	81.84	82.00	-1	2,903	-0.03%
2019/02/20	2	80.80	2	81.70	80.80	0	2,931	0.00%
2019/02/19	8	81.60	6	82.57	81.30	2	2,966	0.07%
2019/02/18	3	81.53	3	80.70	81.00	0	3,124	0.00%
2019/02/15	4	80.10	5	82.18	80.10	-1	3,209	-0.03%
2019/02/14	2	83.30	4	82.78	83.10	-2	3,176	-0.06%
2019/02/13	17	82.94	15	82.94	82.70	2	3,170	0.06%
2019/02/12	4	81.50	4	81.73	81.50	0	3,178	0.00%
2019/02/11	14	82.14	12	82.24	82.00	2	3,173	0.06%
2019/01/30	3	81.00	2	81.35	81.00	1	3,143	0.03%
2019/01/29	9	81.42	3	81.27	81.50	6	3,155	0.19%
2019/01/28	112	81.54	15	81.55	81.40	97	3,161	3.07%	大買/
2019/01/25	11	79.93	12	80.00	79.70	-1	3,169	-0.03%
2019/01/24	29	80.31	26	80.27	80.10	3	3,216	0.09%
2019/01/23	9	78.31	10	78.18	79.50	-1	3,185	-0.03%
2019/01/22	28	78.64	18	78.48	77.10	10	3,142	0.32%
2019/01/21	7	77.13	4.1	76.29	77.80	2.9	3,050	0.09%
2019/01/18	6	75.68	6	75.40	75.60	0	3,049	0.00%
2019/01/17	2	75.00	2	74.90	75.00	0	3,064	0.00%
2019/01/16	3	75.40	4	75.33	75.00	-1	3,105	-0.03%
2019/01/11	10	74.70	11	75.38	74.70	-1	3,110	-0.03%
2019/01/10	8	76.73	6	75.33	76.10	2	3,105	0.06%
2019/01/09	5	75.24	5	76.60	75.00	0	3,092	0.00%
2019/01/08	13	76.61	13	75.79	76.00	0	3,124	0.00%
2019/01/07	10	76.27	9	75.70	76.50	1	3,082	0.03%
2019/01/04	1	73.30	2	72.65	73.20	-1	3,039	-0.03%
2019/01/03	7	72.03	7	71.61	71.60	0	3,045	0.00%
2019/01/02	3	69.13	3	68.67	68.80	0	3,040	0.00%
2018/12/28	5	67.86	4	67.25	68.00	1	3,049	0.03%
2018/12/25	5	67.00	1	67.00	67.00	4	3,093	0.13%
2018/12/24	20	68.00	1	68.00	67.90	19	3,105	0.61%
2018/12/20	1	67.20	0	0.00	67.60	1	3,114	0.03%
2018/12/19	1	68.80	1	69.40	68.80	0	3,108	0.00%
2018/12/18	2	69.70	2	70.60	69.70	0	3,102	0.00%
2018/12/14	1	72.00	1	71.00	71.40	0	3,144	0.00%
2018/12/13	0	0.00	1	72.10	71.80	-1	3,152	-0.03%
2018/12/12	4	72.78	4	72.40	72.30	0	3,172	0.00%
2018/12/11	13	69.71	18	69.84	71.70	-5	3,180	-0.16%
2018/12/10	4	70.98	3	72.17	70.80	1	3,139	0.03%
2018/12/07	1	73.00	1	71.90	73.40	0	3,171	0.00%
2018/12/05	0	0.00	3	75.30	74.40	-3	3,229	-0.09%
2018/12/04	12	76.67	13	76.38	76.00	-1	3,286	-0.03%
2018/12/03	5	75.04	4	75.28	75.20	1	3,275	0.03%
2018/11/30	6	75.38	6	74.45	74.70	0	3,301	0.00%
2018/11/29	6	73.60	9	75.00	73.60	-3	3,283	-0.09%
2018/11/28	14	74.86	14	75.29	74.70	0	3,275	0.00%
2018/11/27	3	72.47	3	71.67	72.50	0	3,243	0.00%
2018/11/26	8	72.05	8	71.64	72.00	0	3,380	0.00%
2018/11/23	0	0.00	2	70.00	70.80	-2	3,377	-0.06%
2018/11/22	1	70.20	1	71.70	70.40	0	3,383	0.00%
2018/11/21	6	72.27	6	72.75	72.50	0	3,388	0.00%
2018/11/20	0	0.00	5	71.10	70.80	-5	3,320	-0.15%
2018/11/19	11	71.74	10	71.73	71.50	1	3,335	0.03%
2018/11/16	11	70.09	11	69.64	70.00	0	3,313	0.00%
2018/11/15	31	69.95	31	69.39	69.10	0	3,337	0.00%
2018/11/14	15	66.75	7	65.29	67.90	8	3,284	0.24%
2018/11/13	2	62.50	5	62.01	62.90	-3	3,226	-0.09%
2018/11/12	5	63.10	5	62.74	63.00	0	3,272	0.00%
2018/11/09	3	62.50	3	63.50	63.50	0	3,300	0.00%
2018/11/08	0	0.00	1	62.90	61.60	-1	3,332	-0.03%
2018/11/07	0	0.00	2	61.50	61.80	-2	3,463	-0.06%
2018/11/06	4	62.38	0	0.00	60.90	4	3,613	0.11%
2018/11/02	4	60.18	5	60.24	62.40	-1	3,754	-0.03%
2018/11/01	3	59.37	8	60.31	60.60	-5	3,763	-0.13%
2018/10/31	3	57.97	4	57.78	57.20	-1	3,801	-0.03%
2018/10/29	1	55.80	0	0.00	55.10	1	3,906	0.03%
2018/10/26	1	56.90	1	56.10	55.30	0	4,005	0.00%
2018/10/25	0	0.00	8	53.84	55.20	-8	4,119	-0.19%
2018/10/23	2	60.20	2	58.50	58.50	0	4,299	0.00%
2018/10/22	0	0.00	9	59.73	60.40	-9	4,499	-0.20%
2018/10/19	2	58.45	0	0.00	58.70	2	4,866	0.04%
2018/10/18	0	0.00	2	59.71	59.90	-2	5,150	-0.04%
2018/10/17	12	63.70	3	61.70	61.60	9	5,621	0.16%
2018/10/16	2	60.40	2	61.00	61.00	0	5,681	0.00%
2018/10/15	10	59.90	1	59.00	58.30	9	5,754	0.16%
2018/10/12	8	59.61	0	0.00	59.80	8	5,863	0.14%
2018/10/11	1	58.30	12	58.94	58.20	-11	6,062	-0.18%
2018/10/09	1	68.90	1	66.20	64.60	0	6,294	0.00%
2018/10/08	0	0.00	1	69.20	68.80	-1	6,475	-0.02%
2018/10/05	1	73.80	1	71.00	70.10	0	6,659	0.00%
2018/10/01	1	73.00	2	74.15	74.20	-1	7,255	-0.01%
2018/09/28	0	0.00	1	72.20	72.00	-1	7,252	-0.01%
2018/09/27	0	0.00	2	73.80	73.20	-2	7,262	-0.03%
2018/09/21	2	74.70	2.1	73.57	74.70	-0.1	7,337	0.00%
2018/09/20	1	73.40	1	73.50	73.40	0	7,326	0.00%
2018/09/19	4	73.70	4	73.60	73.40	0	7,303	0.00%
2018/09/18	1	74.00	1	73.50	73.40	0	7,336	0.00%
2018/09/17	1	74.30	1	75.40	75.10	0	7,368	0.00%
2018/09/13	3	76.10	3	76.15	75.30	0	7,530	0.00%
2018/09/12	0	0.00	6.1	73.47	74.60	-6.1	7,499	-0.08%
2018/09/11	6	74.70	3	74.93	75.00	3	7,505	0.04%
2018/09/10	2	71.75	3	75.30	70.10	-1	7,444	-0.01%
2018/09/07	2	74.00	0	0.00	74.80	2	7,371	0.03%
2018/09/06	1	77.80	7	79.39	77.80	-6	7,336	-0.08%
2018/09/05	0	0.00	1	81.20	80.30	-1	7,415	-0.01%
2018/09/04	5	81.64	4	81.30	81.10	1	7,462	0.01%
2018/09/03	4	81.95	7	81.29	80.20	-3	7,434	-0.04%
2018/08/31	11	82.26	7	83.07	82.00	4	7,390	0.05%
2018/08/30	0	0.00	1	80.20	79.70	-1	7,254	-0.01%
2018/08/29	5	78.80	0	0.00	78.70	5	7,236	0.07%
2018/08/28	1	81.50	1	80.80	79.70	0	7,222	0.00%
2018/08/27	6	79.62	6	79.00	79.30	0	7,189	0.00%
2018/08/24	0	0.00	2	79.25	79.40	-2	7,259	-0.03%
2018/08/23	4	80.90	4	81.00	80.00	0	7,250	0.00%
2018/08/22	5	82.96	0	0.00	81.40	5	7,219	0.07%
2018/08/21	2	81.30	5	81.74	82.50	-3	7,143	-0.04%
2018/08/20	2	77.30	2	76.30	77.30	0	7,002	0.00%
2018/08/17	8	78.96	3	77.27	76.40	5	6,972	0.07%
2018/08/16	1	78.80	2	77.80	78.30	-1	6,917	-0.01%
2018/08/15	9	77.96	1	77.70	78.60	8	6,918	0.12%
2018/08/14	4	76.78	3	76.03	77.70	1	6,881	0.01%
2018/08/13	0	0.00	6	80.98	79.50	-6	6,751	-0.09%
2018/08/10	9	88.60	1	88.10	88.00	8	6,639	0.12%
2018/08/09	5	89.80	2	90.35	90.30	3	6,609	0.05%
2018/08/08	5	94.34	4	94.28	94.80	1	6,691	0.01%
2018/08/07	7	94.34	4	95.95	93.70	3	6,647	0.05%
2018/08/06	7	98.67	9	98.23	97.60	-2	6,544	-0.03%
2018/08/03	8	96.04	10	96.29	97.10	-2	6,478	-0.03%
2018/08/02	13	96.88	9.2	96.63	95.70	3.8	6,430	0.06%
2018/08/01	12	96.79	11	95.54	96.70	1	6,341	0.02%
2018/07/31	2	94.50	3	94.93	93.60	-1	6,234	-0.02%
2018/07/30	6	95.35	11	94.62	93.30	-5	6,161	-0.08%
2018/07/27	36	98.79	7	98.87	98.60	29	6,046	0.48%
2018/07/26	23	97.98	15	99.15	99.00	8	5,854	0.14%
2018/07/25	58	91.84	63	90.69	92.80	-5	5,513	-0.09%
2018/07/24	7	93.64	3	95.27	91.10	4	5,344	0.07%
2018/07/23	5	89.70	4	89.10	88.80	1	4,909	0.02%
2018/07/20	3	89.33	10	89.46	88.70	-7	4,937	-0.14%
2018/07/19	34	92.52	39	91.93	92.40	-5	4,921	-0.10%
2018/07/18	17	90.61	20	89.57	92.50	-3	5,110	-0.06%
2018/07/17	19	91.37	18.2	91.34	90.40	0.8	4,912	0.02%
2018/07/16	18	89.69	7	89.73	90.70	11	4,614	0.24%
2018/07/13	6	83.55	29	83.55	82.50	-23	4,439	-0.52%
2018/07/12	41	78.23	14	79.10	80.20	27	4,247	0.64%
2018/07/11	13	76.76	9.5	76.13	78.00	3.5	4,027	0.09%
2018/07/10	3	72.43	1	72.50	73.60	2	3,718	0.05%
2018/07/09	0	0.00	12	71.98	72.60	-12	3,689	-0.33%
2018/07/05	5	68.80	2	70.00	68.20	3	3,645	0.08%
2018/07/04	2	70.75	2	71.10	70.80	0	3,702	0.00%
2018/07/03	4	71.45	7	70.91	70.80	-3	3,772	-0.08%
2018/07/02	5	72.92	6	73.12	72.40	-1	3,785	-0.03%
2018/06/29	1	71.30	0	0.00	71.20	1	3,747	0.03%
2018/06/28	0	0.00	14	70.56	70.40	-14	3,754	-0.37%
2018/06/27	1	72.60	17	72.00	71.50	-16	3,751	-0.43%
2018/06/26	1	72.50	1	72.70	72.50	0	3,753	0.00%
2018/06/25	27	73.77	7	73.89	73.20	20	3,771	0.53%
2018/06/22	6	72.23	11	71.96	71.00	-5	3,630	-0.14%
2018/06/21	9	70.79	0	0.00	70.60	9	3,638	0.25%
2018/06/20	9	70.61	1	70.00	69.90	8	3,664	0.22%
2018/06/19	0	0.00	1	70.40	69.40	-1	3,768	-0.03%
2018/06/15	1	69.50	1	69.10	68.70	0	3,848	0.00%
2018/06/14	2	69.85	2	71.25	69.60	0	3,833	0.00%
2018/06/13	3	73.03	6	72.13	71.00	-3	3,805	-0.08%
2018/06/12	7	70.84	1	71.40	71.10	6	3,671	0.16%
2018/06/08	1	68.50	0	0.00	68.20	1	3,594	0.03%
2018/06/07	0	0.00	1	69.90	68.60	-1	3,587	-0.03%
2018/06/06	0	0.00	2	69.45	69.50	-2	3,567	-0.06%
2018/06/04	5	69.76	0	0.00	68.90	5	3,532	0.14%
2018/06/01	2	70.80	1	70.00	69.10	1	3,511	0.03%
2018/05/25	1	65.40	2	65.45	65.10	-1	3,338	-0.03%
2018/05/23	7	66.89	1	66.90	67.70	6	3,296	0.18%
2018/05/22	3	67.00	5	66.90	66.50	-2	3,246	-0.06%
2018/05/17	1	69.20	0	0.00	69.20	1	3,123	0.03%
2018/05/16	5	73.36	3	73.60	70.70	2	3,082	0.06%
2018/05/15	0	0.00	7	69.23	69.50	-7	2,856	-0.25%
2018/05/14	5	68.18	3	67.93	68.20	2	2,828	0.07%
2018/05/11	4	68.48	1	68.40	67.50	3	2,813	0.11%
2018/05/10	2	69.90	8	69.80	69.30	-6	2,782	-0.22%
2018/05/09	8	69.64	2	68.30	68.80	6	2,744	0.22%
2018/05/08	2	70.50	7	70.06	69.50	-5	2,710	-0.18%
2018/05/07	1	66.20	2	68.00	67.90	-1	2,639	-0.04%
2018/05/04	6	66.88	1	65.70	66.00	5	2,606	0.19%
2018/05/03	3	70.27	8	69.33	68.50	-5	2,534	-0.20%
2018/05/02	5	70.34	2	69.55	69.50	3	2,500	0.12%
2018/04/30	6	71.47	6	71.83	70.70	0	2,442	0.00%
2018/04/27	5	67.06	1	65.40	67.40	4	2,298	0.17%
2018/04/26	3	68.83	17	66.61	66.10	-14	2,227	-0.63%
2018/04/25	4	70.75	6.5	70.86	73.40	-2.5	2,069	-0.12%
2018/04/24	4	75.00	7	72.19	69.60	-3	1,943	-0.15%
2018/04/20	1	64.30	3	63.83	63.50	-2	1,550	-0.13%
2018/04/19	3	63.77	6	63.32	64.30	-3	1,529	-0.20%
2018/04/17	4	61.30	3	60.90	59.80	1	1,410	0.07%
2018/04/16	3	61.37	1	61.60	61.40	2	1,391	0.14%
2018/04/13	0	0.00	41	61.34	60.90	-41	1,374	-2.98%
2018/04/12	15	63.30	25	62.95	62.00	-10	1,353	-0.74%
2018/04/11	22	62.57	11	62.75	63.10	11	1,324	0.83%
2018/04/10	26	64.81	15	65.29	63.60	11	1,269	0.87%
2018/04/09	4	64.05	26	64.12	63.80	-22	1,173	-1.87%
2018/04/03	21	62.01	10	62.20	62.70	11	1,085	1.01%
2018/04/02	8	61.40	22	61.34	61.20	-14	1,026	-1.36%
2018/03/31	5	61.20	4	61.65	61.50	1	1,001	0.10%
2018/03/30	3	60.77	3	60.47	60.20	0	971	0.00%
2018/03/29	17	61.78	1	64.00	61.20	16	942	1.70%
2018/03/28	28	61.97	7	62.36	61.50	21	882	2.38%
2018/03/27	0	0.00	22	61.00	60.70	-22	795	-2.77%
2018/03/26	9	60.53	3	60.30	60.00	6	747	0.80%
2018/03/23	13	58.60	0	0.00	57.70	13	677	1.92%
2018/03/22	73	59.48	25	59.23	58.70	48	618	7.76%
2018/03/21	5	55.84	3.1	56.71	56.90	1.9	445	0.42%
2018/03/20	0	0.00	2	50.70	51.80	-2	336	-0.59%
2018/03/19	2	51.20	0	0.00	51.00	2	330	0.60%
2018/03/15	0	0.00	2	50.40	50.50	-2	318	-0.63%
2018/03/14	2	50.90	0	0.00	50.90	2	313	0.64%
2018/03/07	3	49.58	1	49.60	49.00	2	290	0.69%
2018/01/19	0	0.00	1	50.30	50.40	-1	355	-0.28%
2018/01/16	0	0.00	0.1	50.50	50.90	-0.1	337	-0.04%
2018/01/11	0	0.00	1	49.35	49.60	-1	317	-0.31%
2018/01/05	0	0.00	2	48.90	49.20	-2	325	-0.61%