晟德 (4123)-元大-鹿港券商分點個股進出

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
42.95
漲跌
▼0.40
漲幅
-0.92%
成交量
1,569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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	57.1	43.08	0	0.00	42.95	57.1	1,590	3.59%
2024/04/25	0	0.00	40	43.30	43.35	-40	1,585	-2.52%
2024/04/24	0	0.00	45	43.96	43.85	-45	1,599	-2.81%
2024/04/23	0	0.00	11	43.95	43.40	-11	1,628	-0.68%
2024/04/19	23.1	42.12	0	0.00	42.00	23.1	1,681	1.37%
2024/04/18	0	42.90	0	0.00	43.05	0	1,680	0.00%
2024/04/17	3	42.82	0.5	42.89	42.95	2.5	1,683	0.15%
2024/04/16	1.1	42.56	1	42.55	42.50	0.1	1,679	0.00%
2024/04/15	1	43.20	0	0.00	43.20	1	1,671	0.06%
2024/04/12	6	43.82	1	44.15	43.80	5	1,663	0.30%
2024/04/11	5	44.31	6	44.99	44.25	-1	1,656	-0.06%
2024/04/10	1.1	44.99	15	44.80	44.75	-13.9	1,650	-0.84%
2024/04/09	6	44.30	1	44.95	44.30	5	1,641	0.30%
2024/04/08	20	43.95	0	0.00	44.35	20	1,619	1.23%
2024/04/03	55	42.88	0	0.00	43.10	55	1,609	3.42%
2024/04/02	6.1	43.50	0	0.00	43.50	6.1	1,615	0.38%
2024/04/01	12.1	43.58	0	0.00	43.50	12.1	1,632	0.74%
2024/03/28	0.2	43.53	0	0.00	43.50	0.2	1,647	0.01%
2024/03/25	0.3	43.55	0	0.00	43.50	0.3	1,656	0.02%
2024/03/21	0	0.00	1	43.25	43.30	-1	1,654	-0.06%
2024/03/20	5	42.70	0	0.00	42.50	5	1,656	0.30%
2024/03/19	0.1	42.75	0	0.00	42.70	0.1	1,644	0.00%
2024/03/18	2	42.43	2	42.40	42.65	0	1,641	0.00%
2024/03/14	2.2	43.60	0	0.00	43.75	2.2	1,593	0.14%
2024/03/13	0.5	43.77	0	0.00	43.35	0.5	1,580	0.03%
2024/03/12	21	44.99	0	0.00	44.80	21	1,519	1.38%
2024/03/11	5.1	45.12	0	0.00	45.15	5.1	1,509	0.34%
2024/03/08	0.4	45.35	0	0.00	45.15	0.4	1,515	0.03%
2024/03/07	0.3	46.08	1.5	45.94	46.40	-1.2	1,496	-0.08%
2024/03/06	0.1	46.55	2	46.70	46.40	-1.9	1,496	-0.12%
2024/03/05	0.3	46.78	6	46.79	46.80	-5.7	1,495	-0.38%
2024/03/04	10.1	47.57	0	0.00	47.00	10.1	1,491	0.68%
2024/03/01	0.4	47.41	0	0.00	47.35	0.4	1,489	0.02%
2024/02/29	0.3	47.60	5	47.85	47.55	-4.7	1,500	-0.31%
2024/02/23	5.3	45.66	0	0.00	45.65	5.3	1,418	0.37%
2024/02/22	0.3	46.06	0	0.00	45.75	0.3	1,409	0.02%
2024/02/21	0.2	46.38	0	0.00	46.15	0.2	1,399	0.01%
2024/02/20	2.1	46.79	0	0.00	46.70	2.1	1,390	0.15%
2024/02/19	0.3	47.20	0	0.00	47.30	0.3	1,391	0.02%
2024/02/15	0	0.00	0.3	46.30	46.55	-0.3	1,390	-0.02%
2024/02/05	0.1	45.40	0	0.00	45.45	0.1	1,458	0.01%
2024/02/01	1	46.10	0	0.00	46.10	1	1,469	0.07%
2024/01/31	0.1	45.65	0	0.00	45.65	0.1	1,479	0.01%
2024/01/30	0.1	45.80	0	0.00	45.60	0.1	1,490	0.00%
2024/01/29	1	46.35	2	46.50	46.35	-1	1,497	-0.07%
2024/01/26	0.1	46.55	0	0.00	46.20	0.1	1,496	0.01%
2024/01/25	2.7	47.44	2	48.20	47.60	0.7	1,468	0.04%
2024/01/24	2	48.28	0	0.00	48.35	2	1,421	0.14%
2024/01/18	0	45.30	0	0.00	45.70	0	1,390	0.00%
2024/01/17	0	0.00	2.2	45.75	45.20	-2.2	1,391	-0.16%
2024/01/16	1.6	46.11	0	0.00	46.65	1.6	1,365	0.12%
2024/01/15	0.5	45.00	0	0.00	45.10	0.5	1,302	0.04%
2024/01/11	1	43.70	0	0.00	44.25	1	1,282	0.08%
2024/01/10	1.2	43.45	0	0.00	43.25	1.2	1,309	0.09%
2024/01/09	1	43.65	0	0.00	43.55	1	1,316	0.08%
2024/01/08	0.3	44.40	0	0.00	44.30	0.3	1,311	0.02%
2024/01/05	0.1	44.20	0	0.00	44.40	0.1	1,320	0.01%
2024/01/03	0.2	44.50	0	0.00	44.10	0.2	1,332	0.02%
2023/12/28	0	0.00	0.3	44.60	44.40	-0.3	1,330	-0.02%
2023/12/27	2	44.55	0	0.00	44.60	2	1,318	0.15%
2023/12/26	0	0.00	0.6	44.25	44.40	-0.6	1,309	-0.05%
2023/12/20	0.1	44.90	0	0.00	44.95	0.1	1,284	0.01%
2023/12/19	0.4	44.80	0	0.00	44.80	0.4	1,282	0.03%
2023/12/18	0	45.14	0	0.00	44.90	0	1,284	0.00%
2023/12/15	3	45.75	0	0.00	45.25	3	1,294	0.23%
2023/12/14	0.1	45.80	0	0.00	45.80	0.1	1,290	0.00%
2023/12/08	0	46.45	0.1	46.60	46.50	-0.1	1,299	-0.01%
2023/12/04	0	46.45	0	0.00	46.60	0	1,366	0.00%
2023/12/01	0.4	46.15	0	0.00	46.05	0.4	1,370	0.03%
2023/11/30	0.7	45.78	0	0.00	45.55	0.7	1,364	0.05%
2023/11/29	0.1	45.60	0	0.00	45.90	0.1	1,359	0.01%
2023/11/23	0.3	44.46	0	0.00	44.15	0.3	1,357	0.02%
2023/11/17	0	43.85	1	43.55	43.65	-1	1,436	-0.07%
2023/11/16	1	43.20	0	0.00	43.55	1	1,452	0.07%
2023/11/14	0.1	42.60	0	0.00	42.30	0.1	1,456	0.01%
2023/11/10	0	0.00	2.2	45.70	45.25	-2.2	1,433	-0.15%
2023/11/08	0.2	46.00	0	0.00	46.00	0.2	1,665	0.01%
2023/11/07	0	0.00	0.2	45.65	45.75	-0.2	1,687	-0.01%
2023/11/06	0.2	45.10	20	45.25	45.25	-19.8	1,751	-1.13%
2023/11/03	0	0.00	2	45.35	45.25	-2	1,755	-0.11%
2023/11/01	0.1	45.50	0	0.00	45.05	0.1	1,819	0.01%
2023/10/31	0	0.00	3	45.95	45.65	-3	1,865	-0.16%
2023/10/30	1	47.25	6	46.55	46.50	-5	1,900	-0.26%
2023/10/27	1	47.00	0	0.00	46.90	1	1,899	0.05%
2023/10/19	0	0.00	0.1	45.70	45.20	-0.1	2,659	0.00%
2023/10/18	0	0.00	0	45.25	44.40	0	2,981	0.00%
2023/10/17	0	0.00	1.3	45.62	45.45	-1.3	3,881	-0.03%
2023/10/16	0	0.00	2	45.35	45.30	-2	4,726	-0.04%
2023/10/13	0	45.80	0	0.00	45.50	0	4,890	0.00%
2023/10/12	1	45.10	0	0.00	45.50	1	5,192	0.02%
2023/10/11	25	45.25	0	0.00	45.10	25	5,244	0.48%
2023/10/02	1	46.05	0	0.00	46.05	1	5,507	0.02%
2023/09/26	2	45.63	0	0.00	45.20	2	5,859	0.03%
2023/09/25	1.1	45.70	0	0.00	45.55	1.1	5,912	0.02%
2023/09/22	0.1	45.59	0	0.00	45.35	0.1	5,982	0.00%
2023/09/20	4	46.01	0	0.00	45.75	4	6,132	0.07%
2023/09/19	0.1	46.70	0	0.00	46.50	0.1	6,222	0.00%
2023/09/18	0.4	47.04	0	0.00	46.90	0.4	6,234	0.01%
2023/09/15	3	46.40	0	0.00	46.30	3	6,255	0.05%
2023/09/13	2	46.43	0	0.00	46.50	2	6,272	0.03%
2023/09/11	0.6	46.50	1	46.50	46.20	-0.4	6,319	-0.01%
2023/09/08	1	46.15	1	46.20	46.25	0	6,346	0.00%
2023/09/07	1	51.40	0	0.00	51.50	1	6,345	0.02%
2023/09/05	0.1	51.30	0	0.00	51.30	0.1	6,460	0.00%
2023/09/01	2	51.30	0	0.00	51.20	2	6,906	0.03%
2023/08/29	0	0.00	29	50.13	50.40	-29	7,095	-0.41%
2023/08/24	0	0.00	3	49.83	49.80	-3	7,096	-0.04%
2023/08/23	1	50.30	0	0.00	50.20	1	7,078	0.01%
2023/08/22	0.2	50.55	0	0.00	50.40	0.2	7,076	0.00%
2023/08/18	0.1	51.10	1	50.30	50.30	-0.9	7,083	-0.01%
2023/08/17	1	51.10	0	0.00	51.00	1	7,098	0.01%
2023/08/16	13	51.12	0	0.00	50.70	13	7,078	0.18%
2023/08/15	2	51.65	9	51.73	51.80	-7	7,067	-0.10%
2023/08/14	7.2	52.05	11	52.05	52.00	-3.8	7,037	-0.05%
2023/08/11	4	58.10	0	0.00	57.70	4	6,868	0.06%
2023/08/10	12	57.92	0	0.00	57.50	12	6,945	0.17%
2023/08/09	7	59.30	6	59.30	59.30	1	7,020	0.01%
2023/08/08	14	59.99	13	59.57	60.00	1	7,103	0.01%
2023/08/07	0	0.00	1	58.80	59.20	-1	7,133	-0.01%
2023/08/04	1.4	58.00	0	0.00	58.80	1.4	7,128	0.02%
2023/08/02	4.1	59.18	1	59.60	59.10	3.1	7,135	0.04%
2023/08/01	6	60.22	6	60.00	59.80	0	7,140	0.00%
2023/07/31	0.1	59.90	10	59.95	59.50	-10	7,232	-0.14%
2023/07/28	3.5	60.56	1.1	60.57	60.30	2.4	7,232	0.03%
2023/07/27	13	62.06	4.3	61.93	61.80	8.7	7,137	0.12%
2023/07/26	15.1	63.22	5	62.30	61.80	10.1	7,080	0.14%
2023/07/25	4	62.70	6.2	63.40	63.40	-2.2	6,969	-0.03%
2023/07/24	18.1	62.26	2.6	61.96	61.80	15.5	6,873	0.23%
2023/07/21	20.1	62.99	5.2	62.70	62.40	14.9	6,799	0.22%
2023/07/20	37.1	65.47	35	65.01	63.30	2.1	6,578	0.03%
2023/07/19	32	63.07	26.4	64.76	65.20	5.6	5,805	0.10%
2023/07/18	3	58.77	12.3	58.34	59.30	-9.3	5,037	-0.18%
2023/07/17	11.1	58.86	0	0.00	59.20	11.1	5,101	0.22%
2023/07/14	2	55.30	3.5	55.91	56.10	-1.5	4,918	-0.03%
2023/07/13	2	54.95	2	55.00	55.00	0	4,875	0.00%
2023/07/12	5	55.30	0	0.00	55.10	5	4,858	0.10%
2023/07/11	2	55.50	0	0.00	55.40	2	4,860	0.04%
2023/07/10	2	56.50	1.1	55.43	55.80	0.9	4,878	0.02%
2023/07/07	2.1	56.54	7	56.93	56.50	-4.9	4,817	-0.10%
2023/07/06	1	56.90	0	0.00	57.10	1	4,714	0.02%
2023/07/05	0	0.00	2	56.80	56.60	-2	4,533	-0.04%
2023/07/03	3	55.20	4	54.88	55.00	-1	4,378	-0.02%
2023/06/29	4	54.60	3	54.63	55.10	1	4,285	0.02%
2023/06/27	5	54.24	7	54.43	54.70	-2	4,142	-0.05%
2023/06/19	8	53.11	0	0.00	52.80	8	4,013	0.20%
2023/06/13	0	0.00	1	54.00	54.10	-1	3,929	-0.03%
2023/06/12	1.3	53.95	2	54.10	54.00	-0.7	3,891	-0.02%
2023/06/09	2.2	55.11	3	54.93	55.50	-0.8	3,805	-0.02%
2023/06/08	8.1	55.72	6	55.55	55.50	2.1	3,726	0.06%
2023/06/07	8.1	53.82	6.4	54.74	54.90	1.7	3,511	0.05%
2023/06/06	1	53.00	0.3	52.60	52.70	0.7	3,277	0.02%
2023/06/05	0	0.00	1.1	51.55	51.90	-1.1	3,130	-0.04%
2023/06/02	1	50.80	0	0.00	50.80	1	3,070	0.03%
2023/06/01	1	50.90	0	0.00	50.80	1	3,064	0.03%
2023/05/30	0.3	50.10	0	0.00	50.10	0.3	3,024	0.01%
2023/05/29	0.1	50.70	0	0.00	50.30	0.1	3,013	0.00%
2023/05/26	0.1	50.20	0	0.00	50.10	0.1	3,005	0.00%
2023/05/25	1	50.80	0	0.00	50.60	1	2,996	0.03%
2023/05/23	0	0.00	7.1	50.79	51.20	-7.1	2,968	-0.24%
2023/05/22	0	0.00	0	50.80	50.40	0	2,941	0.00%
2023/05/19	3.1	49.86	0	0.00	49.70	3.1	2,925	0.11%
2023/05/18	1.3	50.14	0	0.00	50.10	1.3	2,895	0.04%
2023/05/16	1	50.70	0.1	51.02	50.50	0.9	2,835	0.03%
2023/05/15	8.1	48.30	2	49.05	49.05	6.1	2,725	0.22%
2023/05/12	0	0.00	0.1	51.60	52.00	-0.1	2,581	0.00%
2023/05/11	2.1	49.01	0	0.00	49.05	2.1	2,480	0.08%
2023/05/10	3	50.87	0	0.00	51.00	3	2,398	0.13%
2023/05/09	0	0.00	34	51.20	51.00	-34	2,378	-1.43%
2023/05/08	2.1	51.86	2	52.10	51.60	0.1	2,322	0.00%
2023/05/05	1	52.20	2	52.35	52.40	-1	2,277	-0.04%
2023/05/04	0	0.00	19	51.78	53.00	-19	2,150	-0.88%
2023/05/03	0	0.00	2	51.20	51.30	-2	2,072	-0.10%
2023/04/28	2	51.70	2	51.30	50.80	0	2,008	0.00%
2023/04/27	3	51.07	1	50.90	51.30	2	1,943	0.10%
2023/04/26	2	50.50	1	49.90	52.10	1	1,860	0.05%
2023/04/25	1	50.90	0	0.00	51.20	1	1,751	0.06%
2023/04/24	11	51.78	9	51.82	52.00	2	1,649	0.12%
2023/04/21	3	49.02	1	49.85	49.05	2	1,492	0.13%
2023/04/20	4	51.10	3	51.07	50.10	1	1,408	0.07%
2023/04/19	2	50.00	37	50.05	50.40	-35	1,181	-2.96%
2023/04/18	0	48.10	0	0.00	48.05	0	1,054	0.00%
2023/04/17	2	48.45	0	0.00	48.25	2	1,035	0.19%
2023/04/14	4	48.01	0	0.00	48.00	4	1,014	0.39%
2023/04/13	2	47.60	1	47.90	48.30	1	993	0.10%
2023/04/12	1	46.65	0	0.00	46.70	1	933	0.11%
2023/04/11	0	0.00	1	46.90	46.75	-1	930	-0.11%
2023/04/07	0	0.00	3	47.10	47.35	-3	1,014	-0.30%
2023/04/06	0	0.00	5	46.30	46.55	-5	1,157	-0.43%
2023/03/30	0	0.00	2	46.85	46.35	-2	1,149	-0.17%
2023/03/29	3	45.60	0	0.00	45.85	3	1,130	0.27%
2023/03/28	0	0.00	0.2	45.70	45.55	-0.2	1,143	-0.02%
2023/03/24	0.1	46.40	1	46.40	46.25	-0.9	1,183	-0.07%
2023/03/23	2.1	45.03	1	45.90	45.75	1.1	1,184	0.09%
2023/03/21	0	0.00	2	45.38	45.00	-2	1,237	-0.16%
2023/03/20	1	44.05	0	0.00	44.90	1	1,246	0.08%
2023/03/16	6	44.76	0	0.00	44.50	6	1,274	0.47%
2023/03/15	1	45.85	0	0.00	45.85	1	1,337	0.07%
2023/03/14	0	0.00	1	46.05	46.05	-1	1,350	-0.07%
2023/03/13	4	45.98	0	0.00	46.50	4	1,354	0.30%
2023/03/10	5	46.82	0.7	47.00	46.95	4.3	1,354	0.32%
2023/03/07	3	47.73	0	0.00	47.70	3	1,358	0.22%
2023/03/03	0	0.00	1	48.20	48.05	-1	1,346	-0.07%
2023/02/24	0	0.00	1	47.95	47.30	-1	1,361	-0.07%
2023/02/23	1	47.15	0	0.00	47.75	1	1,362	0.07%
2023/02/22	0	0.00	2	47.20	47.15	-2	1,364	-0.15%
2023/02/21	2	47.70	0	0.00	47.50	2	1,362	0.15%
2023/02/20	0	0.00	1	47.25	47.25	-1	1,363	-0.07%
2023/02/15	2	47.70	0	0.00	47.60	2	1,413	0.14%
2023/02/14	1	48.85	10	48.70	48.20	-9	1,412	-0.64%
2023/02/13	0	0.00	1	48.65	48.45	-1	1,410	-0.07%
2023/02/10	1	47.95	0	0.00	47.90	1	1,407	0.07%
2023/02/09	11	47.91	0	0.00	47.90	11	1,395	0.79%
2023/02/08	1	48.55	10	48.40	48.55	-9	1,387	-0.65%
2023/02/03	1	48.50	2	48.48	48.40	-1	1,363	-0.07%
2023/02/02	0	0.00	1	47.95	47.85	-1	1,345	-0.07%
2023/01/31	0	0.00	2	46.93	47.20	-2	1,334	-0.15%
2023/01/11	1	46.00	0	0.00	46.00	1	1,334	0.07%
2023/01/06	1	46.10	0	0.00	46.10	1	1,340	0.07%
2023/01/04	5	46.55	0	0.00	46.90	5	1,349	0.37%
2023/01/03	5	46.60	0	0.00	46.55	5	1,352	0.37%
2022/12/29	1	47.05	0	0.00	47.35	1	1,346	0.07%
2022/12/28	0.2	47.70	1	47.80	47.65	-0.8	1,345	-0.06%
2022/12/27	3	48.42	0.1	48.20	48.80	2.9	1,332	0.22%
2022/12/26	2	49.88	30.5	49.70	49.80	-28.5	1,264	-2.25%
2022/12/21	2	45.68	0	0.00	45.45	2	1,129	0.18%
2022/12/20	11	47.43	1	46.65	46.15	10	1,127	0.89%
2022/12/19	1	48.75	1	49.00	48.40	0	1,135	0.00%
2022/12/15	5	47.50	3	47.20	47.25	2	1,106	0.18%
2022/12/13	11.1	48.38	2.1	48.37	48.30	9	1,100	0.82%
2022/12/12	0	0.00	2	47.10	47.10	-2	1,058	-0.19%
2022/12/07	2.3	47.64	5	46.99	47.35	-2.7	1,031	-0.26%
2022/12/06	1	45.05	0	0.00	45.00	1	958	0.10%
2022/12/05	0.5	45.85	0	0.00	46.25	0.5	962	0.05%
2022/12/02	8	45.60	1	45.75	45.65	7	1,002	0.70%
2022/12/01	0	0.00	1	45.95	46.10	-1	1,045	-0.10%
2022/11/29	0.5	43.60	0	0.00	43.90	0.5	1,066	0.05%
2022/11/25	0	0.00	2	43.75	43.65	-2	1,101	-0.18%
2022/11/24	14	44.04	2	43.93	43.95	12	1,159	1.03%
2022/11/23	0	0.00	0	44.35	44.35	0	1,174	0.00%
2022/11/22	4	43.60	3	43.55	43.50	1	1,187	0.08%
2022/11/21	2	43.70	4.1	43.92	44.15	-2.1	1,186	-0.18%
2022/11/18	2	43.70	2	43.60	43.45	0	1,195	0.00%
2022/11/17	2	43.35	7	43.28	43.30	-5	1,201	-0.42%
2022/11/16	4	42.96	3	43.08	42.90	1	1,203	0.08%
2022/11/15	6	43.31	7	43.72	43.35	-1	1,210	-0.08%
2022/11/14	5	42.85	5	43.11	43.35	0	1,217	0.00%
2022/11/11	15	43.89	13	43.92	43.50	2	1,197	0.17%
2022/11/10	3	45.07	0	0.00	44.95	3	1,156	0.26%
2022/11/09	4.9	44.88	0	0.00	44.95	4.9	1,161	0.42%
2022/11/07	1	44.00	3.1	44.27	44.20	-2.1	1,180	-0.18%
2022/11/04	1	43.90	0	0.00	43.85	1	1,188	0.08%
2022/11/02	4	44.24	0	0.00	44.35	4	1,195	0.33%
2022/11/01	4	43.85	0	0.00	43.60	4	1,195	0.33%
2022/10/27	4	43.39	0	0.00	43.70	4	1,209	0.33%
2022/10/26	0	42.70	0	0.00	43.05	0	1,213	0.00%
2022/10/25	0.1	43.92	0.3	43.50	43.35	-0.2	1,208	-0.02%
2022/10/24	4	44.50	0	0.00	44.30	4	1,210	0.33%
2022/10/21	2	44.60	0	0.00	44.40	2	1,223	0.16%
2022/10/18	0	45.90	0	0.00	46.25	0	1,270	0.00%
2022/10/17	0	0.00	1	45.45	45.70	-1	1,270	-0.08%
2022/10/14	4.9	45.64	2.6	46.04	45.75	2.4	1,269	0.19%
2022/10/13	0	0.00	2	46.05	45.15	-2	1,271	-0.16%
2022/10/12	2	46.40	1	46.40	46.75	1	1,260	0.08%
2022/10/11	2	46.18	0	0.00	46.45	2	1,258	0.16%
2022/10/06	1	46.70	2	46.50	47.00	-1	1,255	-0.08%
2022/10/05	1	46.80	0	0.00	46.55	1	1,259	0.08%
2022/10/04	1	46.00	0	0.00	46.25	1	1,257	0.08%
2022/10/03	2	45.95	0	0.00	45.90	2	1,251	0.16%
2022/09/29	1	46.00	0	0.00	45.60	1	1,239	0.08%
2022/09/28	1	45.20	0	0.00	45.35	1	1,237	0.08%
2022/09/26	2.6	46.66	0	0.00	46.40	2.6	1,230	0.21%
2022/09/23	1	48.36	0	0.00	48.35	1	1,226	0.08%
2022/09/22	8	49.15	1	49.30	49.40	7	1,249	0.56%
2022/09/21	12	50.05	0	0.00	49.35	12	1,278	0.94%
2022/09/20	0	50.30	1	50.10	50.10	-1	1,263	-0.08%
2022/09/19	0.1	50.60	2	50.10	50.10	-1.9	1,276	-0.15%
2022/09/16	0	0.00	1	51.20	51.30	-1	1,293	-0.08%
2022/09/15	0	0.00	2	51.75	51.60	-2	1,297	-0.15%
2022/09/14	0	0.00	0	51.80	51.90	0	1,299	0.00%
2022/09/13	1	52.00	0	0.00	51.90	1	1,290	0.08%
2022/09/12	2	51.80	0	0.00	51.90	2	1,305	0.15%
2022/09/07	9	60.34	1	60.60	60.60	8	1,246	0.64%
2022/09/06	1.6	61.63	1	60.90	60.80	0.6	1,199	0.05%
2022/09/05	1	62.30	0	0.00	62.20	1	1,181	0.08%
2022/09/02	3	62.87	1	63.10	62.80	2	1,166	0.17%
2022/08/31	4	63.20	0.2	64.10	62.90	3.8	1,144	0.33%
2022/08/30	0.1	62.70	0	0.00	62.80	0.1	1,088	0.01%
2022/08/29	1	60.90	1	61.80	62.00	0	1,066	0.00%
2022/08/26	0	0.00	2	61.95	61.70	-2	1,042	-0.19%
2022/08/23	0	0.00	1	61.10	61.00	-1	1,019	-0.10%
2022/08/22	1	61.80	0	0.00	61.50	1	1,017	0.10%
2022/08/19	0	0.00	2	61.20	61.10	-2	1,003	-0.20%
2022/08/17	0	0.00	1	60.50	60.30	-1	986	-0.10%
2022/08/16	0	0.00	1	61.00	60.60	-1	983	-0.10%
2022/08/09	0	0.00	1	58.10	58.00	-1	937	-0.11%
2022/08/05	1	57.30	0	0.00	57.60	1	956	0.10%
2022/08/03	0.1	57.90	0	0.00	57.70	0.1	969	0.01%
2022/08/02	2	58.10	0	0.00	58.10	2	970	0.21%
2022/07/26	2	59.10	0	0.00	59.50	2	982	0.20%
2022/07/25	2	59.90	0	0.00	59.60	2	973	0.21%
2022/07/20	0	0.00	1	58.00	57.80	-1	973	-0.10%
2022/07/19	1	57.50	1	57.30	57.40	0	1,012	0.00%
2022/07/18	0	0.00	1	57.40	57.30	-1	1,047	-0.10%
2022/07/15	0	57.10	5	56.96	57.00	-5	1,111	-0.45%
2022/07/12	0	57.40	0	0.00	57.10	0	1,343	0.00%
2022/07/06	0	58.00	2	57.80	57.20	-2	1,360	-0.14%
2022/07/05	2	57.60	1	57.60	58.10	1	1,361	0.07%
2022/07/04	1.1	57.03	2	57.30	57.40	-0.9	1,359	-0.07%
2022/07/01	4	58.70	4	58.33	58.10	0	1,361	0.00%
2022/06/30	4	60.50	1	60.70	60.20	3	1,344	0.22%
2022/06/29	2	61.95	3	61.93	62.00	-1	1,318	-0.08%
2022/06/28	0	0.00	9	60.44	60.40	-9	1,288	-0.70%
2022/06/27	6	60.80	0	0.00	60.80	6	1,298	0.46%
2022/06/24	1	59.80	2	60.30	60.50	-1	1,306	-0.08%
2022/06/23	1	58.80	0	0.00	58.50	1	1,288	0.08%
2022/06/22	0	0.00	1	59.60	58.90	-1	1,294	-0.08%
2022/06/20	0	0.00	2	59.90	58.60	-2	1,380	-0.14%
2022/06/17	1	59.00	0	0.00	59.00	1	1,356	0.07%
2022/06/16	0	0.00	5	59.98	59.50	-5	1,367	-0.37%
2022/06/14	2	58.95	0	0.00	59.10	2	1,368	0.15%
2022/06/13	2	60.50	0	0.00	60.00	2	1,352	0.15%
2022/06/10	0	0.00	1	61.00	60.80	-1	1,343	-0.07%
2022/06/08	0	0.00	1	60.70	60.10	-1	1,330	-0.08%
2022/06/07	0.1	60.20	0	0.00	60.10	0.1	1,327	0.01%
2022/06/02	1	59.30	0	0.00	59.50	1	1,357	0.07%
2022/06/01	0	0.00	4	60.53	60.20	-4	1,369	-0.29%
2022/05/25	2	58.30	1	58.10	58.50	1	1,367	0.07%
2022/05/23	1	58.50	1	58.90	59.00	0	1,380	0.00%
2022/05/20	1	58.90	0	0.00	58.90	1	1,397	0.07%
2022/05/19	1	58.60	1	58.80	58.80	0	1,427	0.00%
2022/05/16	1	58.90	0	0.00	58.50	1	1,452	0.07%
2022/05/13	5	58.06	125	57.74	58.60	-120	1,450	-8.27%	大賣/鉅額交易
2022/05/12	12.1	58.79	1	58.30	58.30	11.1	1,433	0.77%
2022/05/10	31	59.84	1	60.20	60.30	30	1,420	2.11%
2022/05/09	2	60.65	21	59.67	59.60	-19	1,425	-1.33%
2022/05/06	1	60.90	24	61.09	61.00	-23	1,425	-1.61%
2022/05/05	22	62.40	0	0.00	61.70	22	1,442	1.52%
2022/05/04	20	62.30	0	0.00	62.10	20	1,430	1.40%
2022/05/03	11	62.89	0	0.00	62.50	11	1,428	0.77%
2022/04/29	12	63.08	0	0.00	63.30	12	1,433	0.84%
2022/04/28	0	0.00	10	62.80	62.70	-10	1,437	-0.70%
2022/04/27	71	62.52	0	0.00	62.70	71	1,438	4.94%
2022/04/25	5	64.06	220	64.18	63.60	-215	1,392	-15.44%	大賣/鉅額交易
2022/04/22	0	0.00	2	65.95	65.70	-2	1,352	-0.15%
2022/04/21	4	65.95	3	65.67	66.20	1	1,327	0.08%
2022/04/19	21	64.34	11	64.58	64.40	10	1,257	0.80%
2022/04/18	105	65.82	6	66.18	65.80	99	1,217	8.13%	大買/
2022/04/15	60	63.23	8	63.08	63.20	52	1,043	4.98%
2022/04/14	50	62.90	0	0.00	62.90	50	1,040	4.80%
2022/04/13	7	62.54	0	0.00	62.20	7	1,037	0.67%
2022/04/12	1	62.00	0	0.00	62.30	1	1,042	0.10%
2022/04/11	0	0.00	1	63.50	62.60	-1	1,037	-0.10%
2022/04/06	0	0.00	1	63.00	63.40	-1	1,029	-0.10%
2022/04/01	0	0.00	1	62.40	62.40	-1	1,021	-0.10%
2022/03/31	0	0.00	1	62.50	62.60	-1	1,019	-0.10%
2022/03/29	0	0.00	1	63.60	63.50	-1	1,053	-0.09%
2022/03/28	1	62.60	0	0.00	62.80	1	1,038	0.10%
2022/03/25	0	0.00	5.4	62.92	62.40	-5.4	1,028	-0.52%
2022/03/24	0	0.00	20	62.33	62.70	-20	1,018	-1.96%
2022/03/23	3.1	62.25	1	61.90	62.20	2.1	997	0.21%
2022/03/21	0	0.00	1	59.90	60.40	-1	939	-0.11%
2022/03/18	0	0.00	1	59.30	59.00	-1	942	-0.11%
2022/03/17	0	0.00	1	58.80	58.70	-1	939	-0.11%
2022/03/14	0	0.00	1	58.90	58.50	-1	953	-0.10%
2022/03/10	0	0.00	1	57.80	58.10	-1	963	-0.10%
2022/03/09	0	56.50	0	0.00	57.00	0	967	0.00%
2022/03/08	1	55.80	27	56.95	55.70	-26	983	-2.64%
2022/03/07	2.1	57.51	0	0.00	57.10	2.1	977	0.21%
2022/03/04	0	0.00	1	59.20	59.10	-1	968	-0.10%
2022/02/22	0	0.00	100	59.70	60.00	-100	1,019	-9.81%
2022/02/21	40	61.65	0	0.00	61.30	40	1,012	3.95%
2022/02/18	30	60.40	0	0.00	60.40	30	991	3.03%
2022/02/17	31	60.36	0	0.00	60.60	31	999	3.10%
2022/02/16	1.5	61.14	1	61.80	61.00	0.5	1,031	0.05%
2022/02/15	0	0.00	10	60.60	60.10	-10	1,058	-0.94%
2022/02/14	11	59.91	1	60.50	60.20	10	1,074	0.93%
2022/02/11	0	0.00	50	60.74	60.60	-50	1,082	-4.62%
2022/02/08	0	0.00	5	60.58	60.80	-5	1,139	-0.44%
2022/02/07	51	59.16	4	59.58	59.70	47	1,149	4.09%
2022/01/24	1	56.92	40	57.07	57.00	-39	1,278	-3.05%
2022/01/21	21	58.07	0	0.00	58.00	21	1,432	1.47%
2022/01/20	20	58.30	0	0.00	58.10	20	1,431	1.40%
2022/01/18	0	0.00	1	59.60	59.10	-1	1,437	-0.07%
2022/01/17	3	59.00	3	59.30	59.30	0	1,442	0.00%
2022/01/14	7.1	58.24	0	0.00	58.40	7.1	1,445	0.49%
2022/01/12	0.1	58.90	0	0.00	58.70	0.1	1,462	0.01%
2022/01/10	8	59.45	0	0.00	59.50	8	1,476	0.54%
2022/01/07	1	59.60	0	0.00	59.50	1	1,501	0.07%
2021/12/24	1	61.10	0	0.00	61.00	1	1,546	0.06%
2021/12/23	0	0.00	14.7	62.43	62.60	-14.7	1,519	-0.97%
2021/12/20	0	0.00	2	61.40	61.30	-2	1,505	-0.13%
2021/12/10	0	0.00	0.1	62.20	61.90	-0.1	1,536	-0.01%
2021/12/08	0	0.00	5	62.30	61.80	-5	1,633	-0.31%
2021/12/07	3	61.40	0	0.00	61.70	3	1,654	0.18%
2021/12/02	0	0.00	2.6	62.07	61.70	-2.6	1,766	-0.15%
2021/12/01	1	61.10	0	0.00	61.10	1	1,793	0.06%
2021/11/30	5	61.00	3	61.57	62.50	2	1,883	0.11%
2021/11/26	1	62.00	1.2	62.00	62.30	-0.2	1,916	-0.01%
2021/11/23	2	61.95	0	0.00	61.70	2	1,938	0.10%
2021/11/22	0.9	62.30	100	62.23	62.30	-99.1	1,931	-5.13%
2021/11/19	10	63.60	80	62.31	62.30	-70	1,924	-3.64%
2021/11/18	1	63.60	2	63.55	63.50	-1	1,917	-0.05%
2021/11/17	21	62.50	0	0.00	62.60	21	1,913	1.10%
2021/11/16	40	62.70	0	0.00	62.70	40	1,923	2.08%
2021/11/15	2	61.85	1.5	61.87	62.60	0.5	1,931	0.03%
2021/11/12	22	62.90	1	63.30	62.80	21	1,901	1.10%
2021/11/11	30	65.17	0	0.00	64.20	30	1,889	1.59%
2021/11/10	20.1	64.50	0	0.00	64.50	20.1	1,975	1.02%
2021/11/09	2.2	64.36	10	64.16	64.20	-7.9	1,971	-0.40%
2021/11/08	1	65.10	20	65.35	65.20	-19	1,974	-0.96%
2021/11/05	2.4	65.46	0	0.00	65.40	2.4	1,983	0.12%
2021/11/04	1	66.20	0	0.00	66.30	1	1,988	0.05%
2021/11/03	60	66.65	2	67.00	66.60	58	1,983	2.92%
2021/11/02	2	65.25	1	66.10	65.50	1	1,956	0.05%
2021/11/01	3.2	65.42	0	0.00	65.30	3.2	1,930	0.17%
2021/10/29	12	66.63	7	66.99	66.50	5	1,919	0.26%
2021/10/25	0.2	58.40	0	0.00	58.60	0.2	1,949	0.01%
2021/10/20	1.1	59.91	0	0.00	59.40	1.1	1,992	0.06%
2021/10/19	0	0.00	2.3	60.43	60.60	-2.3	1,985	-0.12%
2021/10/18	0.7	59.00	1.1	59.20	58.90	-0.4	1,974	-0.02%
2021/10/15	5	58.40	32	58.62	59.40	-27	1,994	-1.35%
2021/10/14	31	59.40	1	57.20	59.80	30	2,034	1.47%
2021/10/13	1	55.70	0	0.00	55.70	1	2,034	0.05%
2021/10/08	1	57.00	0	0.00	57.00	1	2,063	0.05%
2021/10/07	0.1	57.50	0	0.00	57.30	0.1	2,085	0.01%
2021/10/06	1	56.50	1	57.70	56.60	0	2,101	0.00%
2021/10/04	1	59.40	0	0.00	57.20	1	2,120	0.05%
2021/10/01	2	60.49	0	0.00	59.40	2	2,110	0.10%
2021/09/29	1	60.70	0	0.00	60.70	1	2,104	0.05%
2021/09/24	1	61.90	0	0.00	61.90	1	2,150	0.05%
2021/09/22	1	60.90	1	61.40	61.10	0	2,179	0.00%
2021/09/17	1	62.30	0	0.00	62.20	1	2,179	0.05%
2021/09/16	3	62.50	0	0.00	62.50	3	2,184	0.14%
2021/09/15	2	63.30	0	0.00	63.40	2	2,172	0.09%
2021/09/13	2	63.90	1	64.90	64.80	1	2,168	0.05%
2021/09/10	0	0.00	1	71.60	71.60	-1	2,159	-0.05%
2021/09/09	2	71.15	0	0.00	71.10	2	2,118	0.09%
2021/09/08	1	71.70	2	72.70	71.70	-1	2,105	-0.05%
2021/09/07	0	0.00	3	72.40	73.00	-3	2,105	-0.14%
2021/09/06	2	71.40	1	71.60	71.10	1	2,104	0.05%
2021/09/02	1	72.50	8	72.84	72.50	-7	2,150	-0.33%
2021/08/31	2	71.10	3	71.30	71.00	-1	2,162	-0.05%
2021/08/30	0	0.00	4	70.50	70.40	-4	2,211	-0.18%
2021/08/26	0	0.00	1	69.80	70.00	-1	2,569	-0.04%
2021/08/25	0	0.00	5	68.70	69.00	-5	2,724	-0.18%
2021/08/19	5	68.00	1	68.10	67.50	4	2,879	0.14%
2021/08/18	1	67.40	0	0.00	69.00	1	2,896	0.03%
2021/08/16	1	68.10	0	0.00	68.90	1	3,071	0.03%
2021/08/13	7	70.76	5	71.08	69.40	2	3,210	0.06%
2021/08/12	2	68.00	0	0.00	68.50	2	3,172	0.06%
2021/08/11	1	68.00	0	0.00	68.50	1	3,241	0.03%
2021/08/10	4	69.88	0	0.00	69.30	4	3,262	0.12%
2021/08/09	2	71.40	1	71.90	70.60	1	3,322	0.03%
2021/08/06	1	71.00	1	70.90	70.90	0	3,325	0.00%
2021/08/05	2	70.50	2	71.00	70.50	0	3,412	0.00%
2021/08/04	1	71.50	2.4	71.60	71.30	-1.4	3,534	-0.04%
2021/08/03	1	70.60	1	72.15	70.90	0	3,530	0.00%
2021/08/02	4	71.75	12	71.80	71.70	-8	3,501	-0.23%
2021/07/30	10	70.50	5	70.68	70.20	5	3,434	0.15%
2021/07/29	0	0.00	2	69.50	70.20	-2	3,366	-0.06%
2021/07/28	2	69.00	2	67.60	67.90	0	3,334	0.00%
2021/07/27	1	68.90	0	0.00	68.60	1	3,358	0.03%
2021/07/26	0	0.00	1	69.20	69.20	-1	3,370	-0.03%
2021/07/22	0	0.00	1	68.30	68.20	-1	3,386	-0.03%
2021/07/21	3	68.07	0	68.50	67.80	3	3,397	0.09%
2021/07/20	2	69.50	5	69.82	69.10	-3	3,385	-0.09%
2021/07/16	0	0.00	0	68.50	68.50	0	3,372	0.00%
2021/07/15	1	69.40	0	0.00	68.90	1	3,405	0.03%
2021/07/14	0	0.00	1	68.20	67.30	-1	3,396	-0.03%
2021/07/13	1	67.10	0	0.00	66.60	1	3,398	0.03%
2021/07/12	1	67.20	0	0.00	66.60	1	3,405	0.03%
2021/07/09	3	67.20	0	0.00	67.20	3	3,407	0.09%
2021/07/08	0	0.00	2	67.90	67.80	-2	3,449	-0.06%
2021/07/07	1	69.00	1	68.70	68.00	0	3,507	0.00%
2021/07/06	0	0.00	0.3	68.70	68.50	-0.3	3,619	-0.01%
2021/07/05	0	0.00	0.1	68.60	68.50	-0.1	3,651	0.00%
2021/07/02	1	68.20	0	0.00	68.20	1	3,644	0.03%
2021/07/01	2	69.10	0	0.00	68.70	2	3,652	0.05%
2021/06/30	0	0.00	2.4	69.55	69.80	-2.4	3,669	-0.07%
2021/06/28	0.1	68.00	0	0.00	68.70	0.1	3,719	0.00%
2021/06/25	1	68.80	0	0.00	68.60	1	3,892	0.03%
2021/06/24	1	68.90	0	0.00	68.90	1	3,913	0.03%
2021/06/23	1	68.70	0	0.00	68.70	1	3,913	0.03%
2021/06/21	3	69.73	0	0.00	68.80	3	3,946	0.08%
2021/06/17	0	0.00	0	70.00	70.00	0	3,925	0.00%
2021/06/16	1	70.40	6	70.43	70.10	-5	3,921	-0.13%
2021/06/15	0.3	70.93	1	70.50	70.60	-0.7	3,925	-0.02%
2021/06/11	2.1	72.97	4	73.28	71.20	-2	3,909	-0.05%
2021/06/10	2	72.40	2	72.50	72.90	0	3,849	0.00%
2021/06/09	0	0.00	2	71.70	72.20	-2	3,801	-0.05%
2021/06/08	1	72.80	0	0.00	72.80	1	3,766	0.03%
2021/06/07	2	72.14	5.1	71.78	71.90	-3	3,702	-0.08%
2021/06/04	7	72.26	8.5	71.92	71.50	-1.5	3,661	-0.04%
2021/06/03	5.3	72.39	12	72.95	72.30	-6.7	3,561	-0.19%
2021/06/02	1	70.50	15	70.27	70.50	-14	3,363	-0.42%
2021/06/01	0	0.00	0	67.70	67.90	0	3,305	0.00%
2021/05/31	0	0.00	2	67.50	67.70	-2	3,309	-0.06%
2021/05/28	1	68.70	0	0.00	68.90	1	3,293	0.03%
2021/05/27	0	0.00	3	67.50	69.30	-3	3,257	-0.09%
2021/05/26	1	68.60	3.2	68.16	67.90	-2.2	3,227	-0.07%
2021/05/25	0	0.00	6.1	67.77	67.60	-6.1	3,215	-0.19%
2021/05/24	9	69.72	4	69.74	69.40	5	3,149	0.16%
2021/05/21	7	67.31	5	69.14	70.00	2	3,067	0.07%
2021/05/20	1	68.30	1	67.30	66.30	0	2,964	0.00%
2021/05/19	1	66.80	0	0.00	66.30	1	2,942	0.03%
2021/05/17	11	66.56	4	65.93	65.80	7	2,854	0.25%
2021/05/14	2	66.25	0	0.00	65.20	2	2,782	0.07%
2021/05/13	6	66.88	8	65.25	64.70	-2	2,752	-0.07%
2021/05/12	2	67.30	2	67.30	66.30	0	2,655	0.00%
2021/05/11	1	63.10	0	0.00	62.80	1	2,507	0.04%
2021/05/10	1	64.40	2	65.05	64.90	-1	2,494	-0.04%
2021/05/06	1	61.82	0	0.00	61.80	1	2,484	0.04%
2021/05/04	2.1	64.03	1	63.20	63.00	1.1	2,469	0.04%
2021/05/03	1	65.00	0	0.00	65.00	1	2,461	0.04%
2021/04/29	3.1	66.91	0	0.00	66.90	3.1	2,474	0.12%
2021/04/28	0	0.00	2	67.00	67.00	-2	2,486	-0.08%
2021/04/27	2	68.10	1	67.90	67.70	1	2,511	0.04%
2021/04/22	2	67.85	2	68.35	67.30	0	2,517	0.00%
2021/04/20	0	0.00	2	70.05	69.60	-2	2,479	-0.08%
2021/04/19	0	0.00	2	69.60	69.50	-2	2,484	-0.08%
2021/04/16	2	69.55	0	0.00	69.40	2	2,488	0.08%
2021/04/15	1	69.80	0	0.00	69.40	1	2,491	0.04%
2021/04/14	2	69.10	0	68.70	68.70	2	2,503	0.08%
2021/04/13	3	69.93	0	0.00	69.30	3	2,498	0.12%
2021/04/12	3	70.80	7	70.70	70.50	-4	2,447	-0.16%
2021/04/09	1	68.00	1	68.80	68.50	0	2,364	0.00%
2021/04/07	0	0.00	1	67.50	67.80	-1	2,339	-0.04%
2021/04/01	2	67.65	0	0.00	68.10	2	2,337	0.09%
2021/03/31	1	69.00	0	0.00	68.40	1	2,354	0.04%
2021/03/30	4	70.30	1	71.80	69.60	3	2,324	0.13%
2021/03/29	1	68.20	1	68.70	68.80	0	2,177	0.00%
2021/03/24	3	69.87	2	69.30	69.20	1	2,399	0.04%
2021/03/23	0	0.00	4	68.80	68.00	-4	2,398	-0.17%
2021/03/18	0	0.00	1	69.20	68.80	-1	2,661	-0.04%
2021/03/17	3	68.10	0	0.00	68.00	3	2,662	0.11%
2021/03/16	0.9	67.90	0	0.00	67.90	0.9	2,643	0.03%
2021/03/15	1	67.70	0	0.00	67.60	1	2,651	0.04%
2021/03/12	2	68.05	0	0.00	67.80	2	2,683	0.07%
2021/03/10	0	0.00	1	69.60	68.70	-1	2,677	-0.04%
2021/03/09	1	67.10	2	67.80	68.20	-1	2,652	-0.04%
2021/03/08	1	68.40	2	69.10	68.00	-1	2,651	-0.04%
2021/03/05	2	68.95	3.1	69.33	69.60	-1.1	2,625	-0.04%
2021/03/04	0	0.00	1	67.60	67.40	-1	2,552	-0.04%
2021/02/25	2	66.45	0	0.00	66.40	2	2,645	0.08%
2021/02/24	0	0.00	1	65.50	66.00	-1	2,635	-0.04%
2021/02/23	1	66.00	3	66.07	65.70	-2	2,627	-0.08%
2021/02/22	0	0.00	1	67.50	67.80	-1	2,606	-0.04%
2021/02/19	0	0.00	3	64.90	65.50	-3	2,577	-0.12%
2021/02/18	3	63.87	0	0.00	64.10	3	2,572	0.12%
2021/02/17	0	0.00	2	61.60	61.60	-2	2,578	-0.08%
2021/02/05	0	0.00	1	61.90	61.60	-1	2,731	-0.04%
2021/02/04	1	62.30	0	0.00	62.50	1	2,734	0.04%
2021/02/03	2	61.50	0	0.00	61.90	2	2,748	0.07%
2021/02/02	0	0.00	1	60.60	60.50	-1	2,776	-0.04%
2021/02/01	1	60.60	0	0.00	60.30	1	2,792	0.04%
2021/01/27	1	61.60	0	0.00	61.70	1	2,837	0.04%
2021/01/21	1	61.70	0	0.00	60.40	1	2,807	0.04%
2021/01/20	1	62.00	4	61.80	61.90	-3	2,806	-0.11%
2021/01/19	1	64.70	0	0.00	64.70	1	2,780	0.03%
2021/01/18	2	65.35	0	0.00	65.10	2	2,788	0.07%
2021/01/15	2	64.75	0	0.00	64.50	2	2,791	0.07%
2021/01/14	3	65.33	1	65.30	65.70	2	2,763	0.07%
2021/01/12	2	66.80	0	0.00	66.50	2	2,734	0.07%
2021/01/07	0	0.00	1	70.00	70.00	-1	2,697	-0.04%
2021/01/06	1	69.40	1	69.40	69.20	0	2,705	0.00%
2021/01/04	3	69.23	0	0.00	69.00	3	2,693	0.11%
2020/12/31	0	0.00	0.1	69.30	69.30	-0.1	2,673	-0.01%
2020/12/30	0	0.00	1.1	68.99	68.80	-1.1	2,662	-0.04%
2020/12/29	4	68.50	1	69.50	68.50	3	2,675	0.11%
2020/12/24	0	0.00	1	70.00	69.70	-1	2,662	-0.04%
2020/12/22	1	72.00	0	0.00	69.10	1	2,812	0.04%
2020/12/21	2	73.30	4	72.98	73.60	-2	2,816	-0.07%
2020/12/18	0	0.00	1.2	70.69	72.20	-1.2	2,733	-0.04%
2020/12/17	1	70.90	2	70.30	70.40	-1	2,781	-0.04%
2020/12/16	1	71.30	0	0.00	70.30	1	2,804	0.04%
2020/12/15	1	68.70	0	0.00	68.60	1	2,823	0.04%
2020/12/14	8	68.78	9	69.76	69.70	-1	2,821	-0.04%
2020/12/09	2	65.95	7	65.90	65.70	-5	2,850	-0.18%
2020/12/08	1	66.80	7	66.30	66.80	-6	3,115	-0.19%
2020/12/02	0	0.00	8	66.50	66.40	-8	4,002	-0.20%
2020/11/30	1	66.00	0	0.00	66.60	1	4,107	0.02%
2020/11/25	0	0.00	1	65.30	65.20	-1	4,430	-0.02%
2020/11/24	4	65.50	0	0.00	65.90	4	4,646	0.09%
2020/11/23	1	68.30	0	0.00	68.30	1	5,065	0.02%
2020/11/17	2	68.65	0	0.00	68.60	2	5,460	0.04%
2020/11/13	1.8	70.30	3	70.27	69.40	-1.2	5,688	-0.02%
2020/11/11	0	0.00	4	66.35	67.00	-4	5,685	-0.07%
2020/10/29	1	63.00	1	63.30	64.00	0	6,320	0.00%
2020/10/28	0	0.00	5	65.30	64.00	-5	6,466	-0.08%
2020/10/27	4	65.70	2	65.90	65.20	2	6,532	0.03%
2020/10/20	0	0.00	0	67.40	67.30	0	7,552	0.00%
2020/10/14	0	0.00	1	68.60	69.50	-1	9,027	-0.01%
2020/10/13	0	0.00	1	67.60	67.60	-1	9,587	-0.01%
2020/10/12	2	67.60	1	66.70	66.70	1	10,028	0.01%
2020/10/08	1	69.50	1	68.70	68.60	0	10,561	0.00%
2020/10/06	1	69.70	0	0.00	69.40	1	12,083	0.01%
2020/10/05	0	0.00	2	68.40	69.50	-2	13,363	-0.01%
2020/09/30	2	68.10	2	68.15	68.20	0	13,773	0.00%
2020/09/29	7	67.39	4	67.30	66.90	3	14,061	0.02%
2020/09/28	5	67.44	2	68.00	67.80	3	14,310	0.02%
2020/09/25	4	67.75	1	66.80	65.40	3	14,487	0.02%
2020/09/24	0	0.00	1	69.00	68.70	-1	14,653	-0.01%
2020/09/23	3	71.33	6	71.07	71.10	-3	15,065	-0.02%
2020/09/22	6	71.97	0	0.00	71.10	6	15,679	0.04%
2020/09/21	3	73.73	2	73.99	73.40	1	15,669	0.01%
2020/09/18	10	73.33	1.6	73.25	73.30	8.4	15,890	0.05%
2020/09/17	1	75.00	0.1	74.20	74.00	0.9	16,052	0.01%
2020/09/16	2	75.50	2.1	74.59	73.90	-0.1	16,156	0.00%
2020/09/15	1	75.40	1	75.88	75.40	0	16,259	0.00%
2020/09/11	5	75.48	3.1	75.35	74.90	1.9	16,494	0.01%
2020/09/10	2	80.25	1	78.41	78.70	1	16,355	0.01%
2020/09/09	2	79.70	0	0.00	79.60	2	16,316	0.01%
2020/09/08	5	80.94	11	81.63	83.50	-6	16,168	-0.04%
2020/09/07	3	77.83	7	77.57	78.00	-4	15,895	-0.03%
2020/09/04	3	78.57	5	77.98	77.70	-2	15,958	-0.01%
2020/09/02	0	0.00	5	80.40	78.90	-5	16,323	-0.03%
2020/09/01	4	80.88	1	81.40	80.10	3	16,713	0.02%
2020/08/31	1	80.90	0	0.00	80.30	1	16,969	0.01%
2020/08/28	2	82.10	2	81.55	80.90	0	17,536	0.00%
2020/08/27	9	80.16	17	81.27	82.90	-8	17,363	-0.05%
2020/08/26	2	76.20	5	75.84	76.60	-3	17,055	-0.02%
2020/08/25	2	75.00	5	74.48	74.90	-3	16,943	-0.02%
2020/08/24	4	74.90	4	75.40	74.60	0	16,877	0.00%
2020/08/20	12	73.38	10	73.14	72.50	2	16,894	0.01%
2020/08/19	2	75.05	2	74.30	74.00	0	16,832	0.00%
2020/08/18	19	73.71	19	74.04	73.90	0	16,815	0.00%
2020/08/17	0	0.00	1	71.90	71.90	-1	16,849	-0.01%
2020/08/14	3	71.53	2	72.00	71.60	1	17,034	0.01%
2020/08/13	7	70.19	1	69.80	69.70	6	17,018	0.04%
2020/08/12	8	72.01	6	71.37	71.20	2	16,978	0.01%
2020/08/11	12	73.76	4	71.90	71.30	8	16,935	0.05%
2020/08/10	0	0.00	3	73.30	73.70	-3	16,836	-0.02%
2020/08/07	1	73.80	7	73.39	73.10	-6	16,780	-0.04%
2020/08/06	7	74.26	3	73.87	73.60	4	16,737	0.02%
2020/08/05	4	77.85	7	76.94	77.60	-3	16,642	-0.02%
2020/08/04	0	0.00	4	76.95	76.20	-4	16,504	-0.02%
2020/08/03	5	76.98	2	77.30	77.20	3	16,429	0.02%
2020/07/31	4	75.25	0	0.00	74.60	4	16,285	0.02%
2020/07/30	10	74.28	6	74.60	74.40	4	16,278	0.02%
2020/07/29	6	74.08	3	74.10	73.50	3	16,244	0.02%
2020/07/28	6	73.42	6	73.02	73.10	0	16,024	0.00%
2020/07/27	22	73.35	24	71.39	72.50	-2	15,749	-0.01%
2020/07/24	13	76.85	9.2	77.63	75.70	3.8	15,487	0.02%
2020/07/23	16	80.14	2.1	80.30	79.30	13.9	15,306	0.09%
2020/07/22	18	82.47	18	82.38	81.60	0	15,082	0.00%
2020/07/21	4	80.73	3.3	80.55	80.40	0.7	14,698	0.00%
2020/07/20	7	76.77	14	75.95	79.80	-7	14,369	-0.05%
2020/07/17	28	81.81	10.1	82.61	78.20	17.9	13,837	0.13%
2020/07/16	7.1	88.49	1	88.80	86.80	6.1	13,266	0.05%
2020/07/15	9	88.00	44	88.44	86.60	-35	12,856	-0.27%
2020/07/14	18	87.16	33	85.41	87.60	-15	12,313	-0.12%
2020/07/13	81	96.14	85	93.09	90.40	-4	11,629	-0.03%
2020/07/10	32	92.21	18	91.93	92.10	14	10,778	0.13%
2020/07/09	8	79.25	15.1	84.56	86.40	-7.1	9,478	-0.08%
2020/07/08	20	78.39	11	78.31	78.60	9	9,022	0.10%
2020/07/07	19	76.74	4	78.40	75.60	15	8,707	0.17%
2020/07/06	2	79.90	2	80.70	79.50	0	8,444	0.00%
2020/07/03	17	79.82	9	80.30	79.30	8	8,218	0.10%
2020/07/02	15	80.12	6	79.23	79.20	9	7,905	0.11%
2020/07/01	8	79.71	14.3	79.81	80.90	-6.3	7,421	-0.08%
2020/06/30	6	74.53	4.7	74.82	75.00	1.3	6,760	0.02%
2020/06/29	6	75.90	6	76.82	74.10	0	6,690	0.00%
2020/06/24	6	75.80	2	79.00	73.60	4	6,415	0.06%
2020/06/23	2	77.50	10	75.80	77.50	-8	6,160	-0.13%
2020/06/22	5	76.08	2	76.85	77.00	3	6,017	0.05%
2020/06/19	4	80.20	3	79.00	78.00	1	5,827	0.02%
2020/06/18	4	80.55	16	79.51	80.90	-12	5,686	-0.21%
2020/06/17	8	77.91	1	79.20	77.80	7	5,480	0.13%
2020/06/16	3.1	78.77	4	77.75	77.10	-0.9	5,344	-0.02%
2020/06/15	1	78.80	3	78.70	78.50	-2	5,279	-0.04%
2020/06/12	3	72.17	15	73.63	75.00	-12	5,111	-0.23%
2020/06/11	12	77.38	3	79.07	73.60	9	5,070	0.18%
2020/06/10	3	79.97	7	79.79	80.10	-4	4,906	-0.08%
2020/06/09	21	76.74	30.1	75.44	76.60	-9.1	4,727	-0.19%
2020/06/08	21.4	78.57	11	80.94	78.00	10.4	4,441	0.23%
2020/06/05	35	76.96	89.7	76.82	78.00	-54.7	3,973	-1.38%
2020/06/04	114	76.22	64	76.15	76.40	50	3,565	1.40%	大買/
2020/06/02	7	59.29	9	60.74	63.20	-2	2,848	-0.07%
2020/05/29	1	56.60	0	0.00	57.80	1	2,580	0.04%
2020/05/28	2	58.25	2	56.30	56.40	0	2,555	0.00%
2020/05/27	29	58.30	12	57.73	58.00	17	2,500	0.68%
2020/05/26	5	59.98	5	59.50	57.80	0	2,303	0.00%
2020/05/25	9	56.76	0	0.00	57.30	9	2,206	0.41%
2020/05/22	1	57.80	4	56.10	56.40	-3	2,100	-0.14%
2020/05/21	5	55.62	2	56.30	57.80	3	1,941	0.15%
2020/05/20	15	53.20	4	53.00	52.60	11	1,730	0.64%
2020/05/19	1	51.40	1	51.40	51.30	0	1,706	0.00%
2020/05/18	1	50.70	0	0.00	50.70	1	1,686	0.06%
2020/05/15	0	0.00	1	49.25	49.65	-1	1,666	-0.06%
2020/05/14	6.1	50.50	6	50.10	49.50	0.1	1,645	0.01%
2020/05/13	0.2	49.70	1	49.10	50.00	-0.8	1,620	-0.05%
2020/05/12	0	0.00	2	49.70	49.25	-2	1,612	-0.12%
2020/05/11	1	49.10	2	49.23	49.10	-1	1,611	-0.06%
2020/05/08	4	50.60	0	0.00	49.90	4	1,598	0.25%
2020/05/07	0	0.00	1	50.50	50.80	-1	1,595	-0.06%
2020/05/06	9	51.74	26	51.79	50.00	-17	1,580	-1.08%
2020/05/05	22	50.16	2	49.93	50.90	20	1,499	1.33%
2020/05/04	1	48.00	3	47.75	47.85	-2	1,462	-0.14%
2020/04/29	1	48.35	5	48.15	48.30	-4	1,467	-0.27%
2020/04/28	2	48.35	6	48.08	47.90	-4	1,473	-0.27%
2020/04/27	2	46.25	26	46.29	46.40	-24	1,461	-1.64%
2020/04/24	1	45.20	0	0.00	45.65	1	1,449	0.07%
2020/04/23	5	45.35	0	0.00	45.20	5	1,450	0.34%
2020/04/22	5	44.10	0	0.00	44.25	5	1,426	0.35%
2020/04/21	1	45.50	1	44.90	42.95	0	1,400	0.00%
2020/04/20	1	46.15	6	46.04	46.20	-5	1,367	-0.37%
2020/04/15	0	0.00	2	42.10	42.30	-2	1,287	-0.16%
2020/04/14	5	42.20	0	0.00	42.10	5	1,284	0.39%
2020/04/13	2	41.55	0	0.00	41.70	2	1,279	0.16%
2020/04/10	2	40.90	0	0.00	41.05	2	1,293	0.15%
2020/04/09	1	40.50	0	0.00	40.70	1	1,289	0.08%
2020/04/08	0	40.80	0	0.00	40.70	0	1,280	0.00%
2020/04/07	1	40.00	0	0.00	40.00	1	1,274	0.08%
2020/04/01	0	0.00	1	39.70	40.00	-1	1,246	-0.08%
2020/03/31	0	0.00	1	39.55	39.75	-1	1,234	-0.08%
2020/03/25	4	37.45	0	0.00	37.35	4	1,152	0.35%
2020/03/24	2	37.05	0	0.00	36.55	2	1,133	0.18%
2020/03/23	2	35.18	1	35.30	35.30	1	1,120	0.09%
2020/03/19	0	0.00	1	33.20	32.00	-1	1,078	-0.09%
2020/03/18	1	36.90	1	36.70	35.55	0	1,052	0.00%
2020/03/16	1	42.85	0	0.00	41.45	1	956	0.10%
2020/03/03	0	0.00	1	51.80	51.60	-1	788	-0.13%
2020/02/25	0	0.00	1	52.50	53.30	-1	826	-0.12%
2020/02/21	2	54.40	1	54.00	54.20	1	816	0.12%
2020/02/20	7	54.77	0	0.00	55.30	7	796	0.88%
2020/02/18	1	50.50	0	0.00	50.60	1	732	0.14%
2020/02/07	0	0.00	1	51.80	51.50	-1	996	-0.10%
2020/02/05	1	52.20	11	52.08	52.90	-10	1,047	-0.95%
2020/02/04	12	50.70	0	0.00	50.40	12	1,106	1.08%
2020/02/03	0	0.00	1	48.55	50.20	-1	1,344	-0.07%
2020/01/30	2	58.25	0	0.00	54.00	2	1,434	0.14%
2020/01/06	3	61.43	1	61.20	61.00	2	1,362	0.15%
2019/12/25	1	59.90	0	0.00	60.00	1	1,348	0.07%
2019/12/11	10	60.30	1	60.10	60.10	9	1,402	0.64%
2019/12/04	1	60.40	0	0.00	60.60	1	1,412	0.07%
2019/12/03	1	61.10	0	0.00	60.60	1	1,412	0.07%
2019/11/28	1	61.90	0	0.00	61.90	1	1,426	0.07%
2019/11/25	0	0.00	1	62.00	61.90	-1	1,413	-0.07%
2019/11/22	1	62.00	0	0.00	62.00	1	1,410	0.07%
2019/11/21	1	60.60	0	0.00	60.50	1	1,401	0.07%
2019/11/19	0	0.00	2	60.50	60.60	-2	1,412	-0.14%
2019/11/11	0	0.00	2	63.80	63.30	-2	1,589	-0.13%
2019/11/07	1	68.80	1	68.10	68.10	0	1,528	0.00%
2019/11/01	11	67.36	2	67.30	67.70	9	1,353	0.66%
2019/10/31	9	67.17	6	67.43	66.70	3	1,298	0.23%
2019/10/30	2	63.60	2	64.60	66.10	0	1,064	0.00%
2019/10/18	2	59.00	30	59.20	59.00	-28	1,067	-2.62%
2019/10/01	1	60.50	1	59.60	59.30	0	1,241	0.00%
2019/09/27	0	0.00	30	59.20	59.60	-30	1,297	-2.31%
2019/09/25	0.2	60.70	0	0.00	60.70	0.2	1,358	0.01%
2019/09/23	1	59.90	10	59.90	60.00	-9	1,366	-0.66%
2019/09/20	11.3	58.85	0	0.00	59.70	11.3	1,367	0.83%
2019/09/12	5	60.50	0	0.00	60.40	5	1,379	0.36%
2019/09/11	0	0.00	1	60.40	60.40	-1	1,389	-0.07%
2019/09/10	20	61.80	0	0.00	61.10	20	1,398	1.43%
2019/09/09	1	61.40	0	0.00	61.00	1	1,409	0.07%
2019/08/29	1	60.50	0	0.00	60.60	1	1,461	0.07%
2019/08/27	1	61.00	0	0.00	60.20	1	1,456	0.07%
2019/08/26	1	60.90	0	0.00	60.30	1	1,443	0.07%
2019/08/23	1	62.90	0	0.00	62.30	1	1,431	0.07%
2019/08/16	2	62.80	0	0.00	62.20	2	1,382	0.14%
2019/08/15	16	76.97	1	77.30	77.30	15	1,278	1.17%
2019/08/14	0	0.00	10	78.50	78.40	-10	1,249	-0.80%
2019/08/13	10	76.60	0	0.00	76.90	10	1,242	0.80%
2019/08/12	5	77.50	0	0.00	77.20	5	1,251	0.40%
2019/08/08	0	0.00	10	78.10	78.20	-10	1,263	-0.79%
2019/08/02	30	78.03	0	0.00	77.90	30	1,280	2.34%
2019/08/01	20	79.55	0	0.00	79.20	20	1,273	1.57%
2019/07/30	2	82.00	0	0.00	78.90	2	1,275	0.16%
2019/07/24	0	0.00	13	82.00	82.70	-13	1,267	-1.03%
2019/07/23	0	0.00	8	81.90	81.70	-8	1,272	-0.63%
2019/07/18	2	83.00	2	83.50	81.90	0	1,277	0.00%
2019/07/16	0	0.00	6	80.20	80.60	-6	1,249	-0.48%
2019/07/15	2	80.40	0	0.00	80.50	2	1,272	0.16%
2019/07/10	0	0.00	1	82.00	81.60	-1	1,327	-0.08%
2019/07/09	0	0.00	1	82.50	82.00	-1	1,335	-0.07%
2019/07/04	1	81.00	0	0.00	82.40	1	1,426	0.07%
2019/07/03	0	0.00	1	80.20	80.20	-1	1,391	-0.07%
2019/07/02	1	79.50	1	79.90	80.00	0	1,416	0.00%
2019/06/27	0	0.00	1	76.50	76.20	-1	1,463	-0.07%
2019/06/21	0	0.00	1	77.60	77.60	-1	1,776	-0.06%
2019/06/13	0	0.00	1	77.50	77.40	-1	2,249	-0.04%
2019/06/04	1	75.90	0	0.00	75.30	1	2,745	0.04%
2019/05/29	1	74.50	1	74.70	74.40	0	3,310	0.00%
2019/05/24	0	0.00	1	75.40	75.20	-1	3,386	-0.03%
2019/05/23	2	75.90	0	0.00	75.40	2	3,392	0.06%
2019/05/22	1	77.70	1	78.50	76.80	0	3,416	0.00%
2019/05/16	2	75.30	2	75.60	75.90	0	3,515	0.00%
2019/05/15	2	77.20	0	0.00	77.20	2	3,513	0.06%
2019/05/14	0	0.00	1	76.00	76.00	-1	3,539	-0.03%
2019/05/10	0	0.00	1	77.60	77.60	-1	3,568	-0.03%
2019/05/07	1	79.90	0	0.00	79.40	1	3,642	0.03%
2019/05/06	0	0.00	1	79.00	78.80	-1	3,668	-0.03%
2019/05/03	0	0.00	1	81.30	80.50	-1	3,728	-0.03%
2019/04/29	0	0.00	1	79.10	79.00	-1	3,891	-0.03%
2019/04/25	0	0.00	2	79.30	79.40	-2	3,913	-0.05%
2019/04/22	0	0.00	15	81.37	80.70	-15	3,948	-0.38%
2019/04/19	6	78.43	4	79.63	78.80	2	3,949	0.05%
2019/04/17	3	80.80	0	0.00	80.20	3	4,029	0.07%
2019/04/16	10	80.70	0	0.00	80.50	10	4,082	0.24%
2019/04/15	3	82.43	0	0.00	81.50	3	4,160	0.07%
2019/04/12	5	81.46	9	82.20	82.00	-4	4,231	-0.09%
2019/04/11	8	81.24	3	81.00	80.50	5	4,288	0.12%
2019/04/10	1	82.90	1	82.60	82.70	0	4,239	0.00%
2019/04/09	1	83.70	0	0.00	83.70	1	4,220	0.02%
2019/04/08	2	84.60	6	84.32	84.20	-4	4,205	-0.10%
2019/04/03	3	85.83	0	0.00	85.40	3	4,162	0.07%
2019/04/02	1	83.40	5	84.60	83.40	-4	4,100	-0.10%
2019/03/29	1	83.50	1	83.70	83.20	0	4,068	0.00%
2019/03/28	3	83.97	2	86.00	83.60	1	4,060	0.02%
2019/03/27	6	85.72	2	86.25	85.00	4	4,029	0.10%
2019/03/26	15	86.03	16	86.91	84.40	-1	3,986	-0.03%
2019/03/25	6	88.92	0	0.00	88.20	6	3,822	0.16%
2019/03/22	16	89.51	2	90.50	90.60	14	3,756	0.37%
2019/03/20	1	86.50	0	0.00	87.60	1	3,573	0.03%
2019/03/19	1	88.60	0	0.00	86.50	1	3,484	0.03%
2019/03/18	2	92.25	0	0.00	91.80	2	3,465	0.06%
2019/03/15	3	92.73	0	0.00	93.00	3	3,458	0.09%
2019/03/14	5	91.76	27	92.51	93.60	-22	3,398	-0.65%
2019/03/13	0	0.00	6	89.48	89.70	-6	3,285	-0.18%
2019/03/12	4	86.60	6	86.70	86.80	-2	3,232	-0.06%
2019/03/08	5	88.36	0	0.00	89.00	5	3,233	0.15%
2019/03/07	19	89.24	4	89.35	87.10	15	3,171	0.47%
2019/03/06	4	86.38	0	0.00	86.30	4	3,003	0.13%
2019/03/05	9	84.00	9	85.20	85.20	0	2,979	0.00%
2019/03/04	4	82.00	4	81.45	83.50	0	2,870	0.00%
2019/02/27	1	78.80	0.1	78.40	78.40	0.9	2,779	0.03%
2019/02/26	1	78.80	2	79.15	78.70	-1	2,800	-0.04%
2019/02/25	4	78.30	0	0.00	78.70	4	2,848	0.14%
2019/02/19	0	0.00	1	82.90	81.30	-1	2,966	-0.03%
2019/02/15	1	81.30	4	82.50	80.10	-3	3,209	-0.09%
2019/02/13	0	0.00	3	83.00	82.70	-3	3,170	-0.09%
2019/02/11	1	82.70	0	0.00	82.00	1	3,173	0.03%
2019/01/28	0	0.00	2	81.50	81.40	-2	3,161	-0.06%
2019/01/23	1	78.10	0	0.00	79.50	1	3,185	0.03%
2019/01/22	2	79.40	2	77.30	77.10	0	3,142	0.00%
2019/01/21	0	0.00	2	77.50	77.80	-2	3,050	-0.07%
2019/01/18	11	75.59	11	75.54	75.60	0	3,049	0.00%
2019/01/17	0	0.00	10	74.10	75.00	-10	3,064	-0.33%
2019/01/15	2	75.00	2	75.60	75.00	0	3,095	0.00%
2019/01/11	0	0.00	5	75.10	74.70	-5	3,110	-0.16%
2019/01/10	2	76.50	4	76.65	76.10	-2	3,105	-0.06%
2019/01/09	6	76.62	2.1	75.94	75.00	3.9	3,092	0.13%
2019/01/08	1	76.30	1	75.50	76.00	0	3,124	0.00%
2019/01/07	1	76.20	2.1	75.82	76.50	-1.1	3,082	-0.04%
2019/01/04	15	72.98	3	72.77	73.20	12	3,039	0.39%
2019/01/03	4	72.08	8	70.84	71.60	-4	3,045	-0.13%
2019/01/02	0	0.00	2	68.70	68.80	-2	3,040	-0.07%
2018/12/28	2	67.60	0	0.00	68.00	2	3,049	0.07%
2018/12/22	0	68.70	0	0.00	68.70	0	3,110	0.00%
2018/12/19	8	69.18	3	68.70	68.80	5	3,108	0.16%
2018/12/18	0.6	69.90	0	0.00	69.70	0.6	3,102	0.02%
2018/12/17	0	0.00	1	71.80	71.50	-1	3,107	-0.03%
2018/12/12	1	72.10	0	0.00	72.30	1	3,172	0.03%
2018/12/07	2	73.20	2	73.40	73.40	0	3,171	0.00%
2018/12/06	1	74.50	1	75.40	71.00	0	3,193	0.00%
2018/12/05	1	74.50	1	75.30	74.40	0	3,229	0.00%
2018/12/04	1	76.20	2	77.00	76.00	-1	3,286	-0.03%
2018/12/03	3	74.83	2	75.05	75.20	1	3,275	0.03%
2018/11/29	2	74.70	2	74.40	73.60	0	3,283	0.00%
2018/11/28	6	75.15	6	75.07	74.70	0	3,275	0.00%
2018/11/27	0	0.00	1	72.40	72.50	-1	3,243	-0.03%
2018/11/26	1	71.80	0	0.00	72.00	1	3,380	0.03%
2018/11/22	1	73.00	1	70.40	70.40	0	3,383	0.00%
2018/11/21	3	72.70	6	72.57	72.50	-3	3,388	-0.09%
2018/11/20	0	0.00	1	71.00	70.80	-1	3,320	-0.03%
2018/11/19	2	71.70	0	0.00	71.50	2	3,335	0.06%
2018/11/16	5	70.26	2	70.00	70.00	3	3,313	0.09%
2018/11/15	3.3	69.64	1	70.30	69.10	2.3	3,337	0.07%
2018/11/14	1	66.90	1	67.90	67.90	0	3,284	0.00%
2018/11/09	0	0.00	1	62.90	63.50	-1	3,300	-0.03%
2018/11/08	0	0.00	3	61.63	61.60	-3	3,332	-0.09%
2018/11/07	2	61.50	0	0.00	61.80	2	3,463	0.06%
2018/11/05	1	62.40	0	0.00	62.00	1	3,648	0.03%
2018/11/02	0	0.00	1	61.30	62.40	-1	3,754	-0.03%
2018/11/01	3	60.67	1	60.10	60.60	2	3,763	0.05%
2018/10/31	1	57.30	0	0.00	57.20	1	3,801	0.03%
2018/10/29	1	55.30	2	55.25	55.10	-1	3,906	-0.03%
2018/10/25	1	55.00	1	55.60	55.20	0	4,119	0.00%
2018/10/24	1	57.40	0	0.00	56.20	1	4,172	0.02%
2018/10/23	1	59.30	1	58.50	58.50	0	4,299	0.00%
2018/10/16	4	60.73	3	61.07	61.00	1	5,681	0.02%
2018/10/12	4	59.80	0	0.00	59.80	4	5,863	0.07%
2018/10/11	0	0.00	1	59.30	58.20	-1	6,062	-0.02%
2018/10/08	0	0.00	1	69.70	68.80	-1	6,475	-0.02%
2018/10/01	0	0.00	0	74.00	74.20	0	7,255	0.00%
2018/09/21	1	74.00	0	0.00	74.70	1	7,337	0.01%
2018/09/14	0	0.00	0	74.90	74.90	0	7,518	0.00%
2018/09/11	0	0.00	2.1	73.26	75.00	-2.1	7,505	-0.03%
2018/09/10	0	0.00	3	70.30	70.10	-3	7,444	-0.04%
2018/09/07	1	77.00	8	77.16	74.80	-7	7,371	-0.09%
2018/09/06	0	0.00	2	78.35	77.80	-2	7,336	-0.03%
2018/08/31	6	82.90	1	83.30	82.00	5	7,390	0.07%
2018/08/30	0	0.00	5	79.90	79.70	-5	7,254	-0.07%
2018/08/24	1	79.60	0	0.00	79.40	1	7,259	0.01%
2018/08/23	2	80.80	2	81.90	80.00	0	7,250	0.00%
2018/08/22	5	82.60	5	81.40	81.40	0	7,219	0.00%
2018/08/21	0	0.00	1	80.00	82.50	-1	7,143	-0.01%
2018/08/20	3	76.40	0	0.00	77.30	3	7,002	0.04%
2018/08/15	1	78.50	3	77.97	78.60	-2	6,918	-0.03%
2018/08/14	11	76.43	0	0.00	77.70	11	6,881	0.16%
2018/08/13	2	80.40	2	79.20	79.50	0	6,751	0.00%
2018/08/09	1	89.20	2	90.45	90.30	-1	6,609	-0.02%
2018/08/08	6	94.47	4	94.00	94.80	2	6,691	0.03%
2018/08/07	1	93.70	2	94.70	93.70	-1	6,647	-0.02%
2018/08/06	5	99.00	0	0.00	97.60	5	6,544	0.08%
2018/08/03	2	96.25	5	96.10	97.10	-3	6,478	-0.05%
2018/08/02	2	97.10	12	96.03	95.70	-10	6,430	-0.16%
2018/08/01	7	96.93	10	97.19	96.70	-3	6,341	-0.05%
2018/07/31	3	94.47	1	93.70	93.60	2	6,234	0.03%
2018/07/30	0	0.00	6	93.48	93.30	-6	6,161	-0.10%
2018/07/27	3	99.20	56	98.16	98.60	-53	6,046	-0.88%
2018/07/26	8	97.61	2.1	96.70	99.00	5.9	5,854	0.10%
2018/07/25	6	89.73	1	91.60	92.80	5	5,513	0.09%
2018/07/24	3	92.40	9	95.32	91.10	-6	5,344	-0.11%
2018/07/23	59	89.93	3	88.93	88.80	56	4,909	1.14%
2018/07/20	8	89.04	105	89.38	88.70	-97	4,937	-1.96%	大賣/
2018/07/19	5	92.90	3.5	92.60	92.40	1.5	4,921	0.03%
2018/07/18	8.5	90.66	1	91.90	92.50	7.5	5,110	0.15%
2018/07/17	3	90.97	0	0.00	90.40	3	4,912	0.06%
2018/07/16	8	88.83	11	88.98	90.70	-3	4,614	-0.07%
2018/07/13	2	82.00	22	81.54	82.50	-20	4,439	-0.45%
2018/07/12	18	78.51	5.1	78.74	80.20	12.9	4,247	0.30%
2018/07/11	13	76.17	4	76.98	78.00	9	4,027	0.22%
2018/07/10	0	0.00	4	73.27	73.60	-4	3,718	-0.11%
2018/07/09	11	72.91	3	71.97	72.60	8	3,689	0.22%
2018/07/06	3	68.60	0	0.00	68.20	3	3,616	0.08%
2018/07/05	1	68.60	100	68.10	68.20	-99	3,645	-2.72%
2018/07/02	1	73.30	15	72.01	72.40	-14	3,785	-0.37%
2018/06/28	0	0.00	45	71.03	70.40	-45	3,754	-1.20%
2018/06/27	0	0.00	1.4	71.50	71.50	-1.4	3,751	-0.04%
2018/06/26	1	73.10	0	0.00	72.50	1	3,753	0.03%
2018/06/25	0	0.00	3	73.20	73.20	-3	3,771	-0.08%
2018/06/22	2	71.80	3	71.37	71.00	-1	3,630	-0.03%
2018/06/21	0	0.00	1	70.80	70.60	-1	3,638	-0.03%
2018/06/20	2	72.00	0	0.00	69.90	2	3,664	0.05%
2018/06/19	2	69.80	0	0.00	69.40	2	3,768	0.05%
2018/06/13	1	72.40	9	72.87	71.00	-8	3,805	-0.21%
2018/06/12	1	71.00	1	69.10	71.10	0	3,671	0.00%
2018/06/08	21	68.60	0	0.00	68.20	21	3,594	0.58%
2018/06/07	0	0.00	1	70.20	68.60	-1	3,587	-0.03%
2018/06/06	0	0.00	0.5	69.20	69.50	-0.5	3,567	-0.02%
2018/06/05	0	0.00	1	69.90	69.40	-1	3,558	-0.03%
2018/06/04	0	0.00	30	69.70	68.90	-30	3,532	-0.85%
2018/06/01	2	70.20	60	69.00	69.10	-58	3,511	-1.65%
2018/05/31	1	67.80	1	68.50	68.90	0	3,411	0.00%
2018/05/24	0	0.00	5	68.20	66.70	-5	3,312	-0.15%
2018/05/23	2	65.55	11	65.85	67.70	-9	3,296	-0.27%
2018/05/22	6	66.67	0	0.00	66.50	6	3,246	0.18%
2018/05/18	8	70.80	0	0.00	68.90	8	3,176	0.25%
2018/05/16	31	71.06	1	73.60	70.70	30	3,082	0.97%
2018/05/15	0	0.00	1	69.70	69.50	-1	2,856	-0.04%
2018/05/14	0	0.00	3	68.13	68.20	-3	2,828	-0.11%
2018/05/11	61	67.89	0	0.00	67.50	61	2,813	2.17%
2018/05/10	1	70.10	14	69.54	69.30	-13	2,782	-0.47%
2018/05/09	10	68.40	0	0.00	68.80	10	2,744	0.36%
2018/05/08	0	0.00	1	70.60	69.50	-1	2,710	-0.04%
2018/05/04	10	66.50	0	0.00	66.00	10	2,606	0.38%
2018/05/03	0	0.00	40	69.26	68.50	-40	2,534	-1.58%
2018/05/02	0	0.00	80	69.56	69.50	-80	2,500	-3.20%
2018/04/25	2	72.90	1.5	71.76	73.40	0.5	2,069	0.02%
2018/04/24	21	69.71	42	72.85	69.60	-21	1,943	-1.08%
2018/04/23	1	69.80	1.1	69.80	69.80	-0.1	1,611	-0.01%
2018/04/20	1	63.80	0	0.00	63.50	1	1,550	0.06%
2018/04/19	1	64.60	7	64.70	64.30	-6	1,529	-0.39%
2018/04/16	97	61.46	0	0.00	61.40	97	1,391	6.97%
2018/04/13	1	61.70	1	60.90	60.90	0	1,374	0.00%
2018/04/10	2	65.70	158.3	64.03	63.60	-156.3	1,269	-12.32%	大賣/鉅額交易
2018/04/03	0	0.00	6	62.30	62.70	-6	1,085	-0.55%
2018/03/26	1	60.60	0	0.00	60.00	1	747	0.13%
2018/03/21	0	0.00	11	56.90	56.90	-11	445	-2.47%
2018/03/19	0	0.00	1	51.50	51.00	-1	330	-0.30%
2018/03/12	0	0.00	1	49.85	49.70	-1	302	-0.33%
2018/03/07	2	48.98	2	49.90	49.00	0	290	0.00%
2018/03/06	0	0.00	2	47.90	47.95	-2	280	-0.71%
2018/02/26	0	0.00	1	45.05	45.25	-1	276	-0.36%
2018/02/23	1	45.80	0	0.00	45.80	1	276	0.36%
2018/02/12	5	43.30	0	0.00	43.05	5	287	1.74%
2018/02/08	0	0.00	8	44.29	44.30	-8	282	-2.83%
2018/02/02	1	48.75	0	0.00	48.70	1	301	0.33%
2018/01/26	2.5	50.00	0	0.00	50.10	2.5	357	0.69%
2018/01/18	1	51.10	0	0.00	50.40	1	349	0.29%
2018/01/04	0	0.00	1	48.85	49.20	-1	341	-0.29%