晟德 (4123)-永豐金-松山券商分點個股進出

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
45.05
漲跌
▼0.25
漲幅
-0.55%
成交量
1,730張
產業
上櫃生技醫療類股
398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－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	1	44.00	43.95	-1	1,368	-0.07%
2024/05/02	30	43.65	0	0.00	43.65	30	1,469	2.04%
2024/04/30	5	43.65	0	0.00	43.45	5	1,525	0.33%
2024/04/29	0.1	43.45	0	0.00	43.60	0.1	1,581	0.00%
2024/04/24	10	43.65	0	0.00	43.85	10	1,599	0.63%
2024/04/23	2	43.98	4	43.57	43.40	-2	1,628	-0.12%
2024/04/22	1	42.60	4.1	42.92	42.50	-3.1	1,682	-0.18%
2024/04/19	2	42.60	7	42.09	42.00	-5	1,681	-0.30%
2024/04/17	1	42.80	0	0.00	42.95	1	1,683	0.06%
2024/04/16	0	0.00	0.2	42.75	42.50	-0.2	1,679	-0.01%
2024/04/15	0	0.00	1	43.55	43.20	-1	1,671	-0.06%
2024/04/12	20	44.00	0.4	44.15	43.80	19.6	1,663	1.18%
2024/04/11	0	0.00	3	44.65	44.25	-3	1,656	-0.18%
2024/04/10	0	0.00	0.2	44.80	44.75	-0.2	1,650	-0.01%
2024/04/08	1	43.90	0	0.00	44.35	1	1,619	0.06%
2024/04/03	0	0.00	1.4	42.96	43.10	-1.4	1,609	-0.09%
2024/04/02	1	43.45	0	0.00	43.50	1	1,615	0.06%
2024/04/01	0.4	43.55	0.3	43.54	43.50	0.1	1,632	0.00%
2024/03/27	3	43.70	0	0.00	43.45	3	1,648	0.18%
2024/03/26	0	0.00	1	43.25	43.15	-1	1,658	-0.06%
2024/03/22	0	0.00	0	43.25	43.35	0	1,652	0.00%
2024/03/20	1	42.95	5	42.56	42.50	-4	1,656	-0.24%
2024/03/15	11.1	43.25	0	0.00	42.85	11.1	1,628	0.68%
2024/03/13	0.2	43.40	0	0.00	43.35	0.2	1,580	0.01%
2024/03/12	0	0.00	3	45.30	44.80	-3	1,519	-0.20%
2024/03/08	0	0.00	9	45.02	45.15	-9	1,515	-0.59%
2024/03/07	0	0.00	0.1	46.40	46.40	-0.1	1,496	-0.01%
2024/03/06	2	46.50	0	0.00	46.40	2	1,496	0.13%
2024/03/05	0	0.00	1	47.20	46.80	-1	1,495	-0.07%
2024/03/01	7	47.39	2	47.35	47.35	5	1,489	0.34%
2024/02/29	5	47.60	7.3	47.60	47.55	-2.3	1,500	-0.15%
2024/02/23	1	45.70	0	0.00	45.65	1	1,418	0.07%
2024/02/22	1	46.20	0	0.00	45.75	1	1,409	0.07%
2024/02/15	4	46.20	0	0.00	46.55	4	1,390	0.29%
2024/02/05	0.1	45.10	2	45.38	45.45	-1.9	1,458	-0.13%
2024/01/31	2	45.75	0	0.00	45.65	2	1,479	0.14%
2024/01/29	1	46.65	0	0.00	46.35	1	1,497	0.07%
2024/01/26	3	46.88	1	46.35	46.20	2	1,496	0.13%
2024/01/25	3	48.10	2	48.08	47.60	1	1,468	0.07%
2024/01/24	1.5	48.22	1	47.90	48.35	0.5	1,421	0.04%
2024/01/23	2	47.33	0	47.45	47.55	2	1,389	0.14%
2024/01/22	0	0.00	1	46.55	46.25	-1	1,370	-0.07%
2024/01/19	2	45.90	18.6	45.88	45.70	-16.6	1,393	-1.19%
2024/01/18	2	45.70	0	0.00	45.70	2	1,390	0.14%
2024/01/16	1	46.25	3	46.43	46.65	-2	1,365	-0.15%
2024/01/12	1	44.90	0	0.00	44.90	1	1,293	0.08%
2024/01/10	0	43.45	0	0.00	43.25	0	1,309	0.00%
2024/01/09	0	43.80	5	43.65	43.55	-5	1,316	-0.38%
2024/01/05	0	44.25	1	44.15	44.40	-1	1,320	-0.07%
2024/01/04	5	43.95	0	0.00	44.05	5	1,329	0.38%
2024/01/03	1	44.40	0	0.00	44.10	1	1,332	0.08%
2023/12/29	0.1	44.50	0	0.00	44.30	0.1	1,337	0.01%
2023/12/26	2	44.20	0	0.00	44.40	2	1,309	0.15%
2023/12/25	0	0.00	5	43.85	43.95	-5	1,302	-0.38%
2023/12/22	5	44.20	0	0.00	44.30	5	1,292	0.39%
2023/12/21	0.7	44.60	0	0.00	44.45	0.7	1,294	0.05%
2023/12/18	0.1	44.95	0	0.00	44.90	0.1	1,284	0.01%
2023/12/11	0	0.00	1	46.45	46.20	-1	1,292	-0.08%
2023/12/06	3.1	46.50	0	0.00	46.50	3.1	1,306	0.24%
2023/12/04	1	46.65	0	0.00	46.60	1	1,366	0.07%
2023/12/01	0	0.00	1	46.30	46.05	-1	1,370	-0.07%
2023/11/30	0	0.00	1	46.00	45.55	-1	1,364	-0.07%
2023/11/28	0	0.00	1	45.25	45.40	-1	1,358	-0.07%
2023/11/22	2	44.23	0	0.00	44.10	2	1,372	0.15%
2023/11/20	0	44.05	0	0.00	44.00	0	1,422	0.00%
2023/11/15	1	42.60	0	0.00	42.50	1	1,446	0.07%
2023/11/14	0	0.00	2	42.25	42.30	-2	1,456	-0.14%
2023/11/13	6	42.58	6	42.34	42.35	0	1,475	0.00%
2023/11/10	4	45.75	2	46.15	45.25	2	1,433	0.14%
2023/11/08	0	0.00	2	46.00	46.00	-2	1,665	-0.12%
2023/11/03	1	45.85	0	0.00	45.25	1	1,755	0.06%
2023/11/01	10.4	45.21	0	0.00	45.05	10.4	1,819	0.57%
2023/10/31	2	45.88	0	0.00	45.65	2	1,865	0.11%
2023/10/30	3	46.55	0	0.00	46.50	3	1,900	0.16%
2023/10/27	2	46.40	1	46.80	46.90	1	1,899	0.05%
2023/10/24	2	45.83	0	0.00	45.85	2	2,138	0.09%
2023/10/20	0	0.00	1	44.90	45.15	-1	2,477	-0.04%
2023/10/19	1	45.70	0	0.00	45.20	1	2,659	0.04%
2023/10/18	0	0.00	12.1	44.44	44.40	-12.1	2,981	-0.41%
2023/10/17	1.7	45.69	0	0.00	45.45	1.7	3,881	0.04%
2023/10/16	2	45.15	1	45.25	45.30	1	4,726	0.02%
2023/10/13	1	45.85	0	0.00	45.50	1	4,890	0.02%
2023/10/06	1	45.35	0	0.00	45.35	1	5,278	0.02%
2023/10/05	0	0.00	1	45.20	45.20	-1	5,301	-0.02%
2023/10/04	0.1	45.30	0	0.00	45.05	0.1	5,341	0.00%
2023/10/02	1	46.20	0	0.00	46.05	1	5,507	0.02%
2023/09/28	0	0.00	1	45.85	45.85	-1	5,681	-0.02%
2023/09/26	0.1	45.45	0	0.00	45.20	0.1	5,859	0.00%
2023/09/25	0.1	45.65	0	0.00	45.55	0.1	5,912	0.00%
2023/09/22	1.1	45.41	0	0.00	45.35	1.1	5,982	0.02%
2023/09/19	1	46.50	0	0.00	46.50	1	6,222	0.02%
2023/09/15	10	46.40	0	0.00	46.30	10	6,255	0.16%
2023/09/12	0	0.00	0.1	46.35	46.60	-0.1	6,293	0.00%
2023/09/11	0.1	46.50	0	0.00	46.20	0.1	6,319	0.00%
2023/09/07	0.1	51.49	1	51.50	51.50	-0.9	6,345	-0.01%
2023/09/06	1.1	50.95	1	51.30	51.40	0.1	6,391	0.00%
2023/09/05	2	51.20	0	0.00	51.30	2	6,460	0.03%
2023/09/04	0	0.00	0	51.30	51.20	0	6,676	0.00%
2023/08/28	0.1	49.95	0	0.00	49.70	0.1	7,113	0.00%
2023/08/25	0	0.00	0.1	50.50	50.60	-0.1	7,109	0.00%
2023/08/24	0.1	50.10	0	0.00	49.80	0.1	7,096	0.00%
2023/08/22	0.1	50.30	1	50.50	50.40	-1	7,076	-0.01%
2023/08/21	0.1	50.70	0	0.00	50.60	0.1	7,071	0.00%
2023/08/18	0.1	50.50	1	50.50	50.30	-0.9	7,083	-0.01%
2023/08/17	1	51.00	0	0.00	51.00	1	7,098	0.01%
2023/08/16	1	50.80	0	0.00	50.70	1	7,078	0.01%
2023/08/15	0.2	51.90	11	52.00	51.80	-10.8	7,067	-0.15%
2023/08/14	4.1	52.08	4.6	52.03	52.00	-0.5	7,037	-0.01%
2023/08/11	0	0.00	2	58.15	57.70	-2	6,868	-0.03%
2023/08/10	0.2	57.70	0	0.00	57.50	0.2	6,945	0.00%
2023/08/09	0	0.00	1	59.30	59.30	-1	7,020	-0.01%
2023/08/08	1.1	60.36	2.1	59.80	60.00	-1	7,103	-0.01%
2023/08/07	0	0.00	3	58.93	59.20	-3	7,133	-0.04%
2023/08/02	2	59.85	0	0.00	59.10	2	7,135	0.03%
2023/08/01	1.2	60.25	0	0.00	59.80	1.2	7,140	0.02%
2023/07/31	1	60.00	28	59.85	59.50	-27	7,232	-0.37%
2023/07/28	1.4	60.51	5	60.30	60.30	-3.6	7,232	-0.05%
2023/07/27	0.4	61.64	11	62.05	61.80	-10.7	7,137	-0.15%
2023/07/26	18.2	63.86	12	62.89	61.80	6.2	7,080	0.09%
2023/07/25	6	63.30	11	62.17	63.40	-5	6,969	-0.07%
2023/07/24	1	61.80	6	61.85	61.80	-5	6,873	-0.07%
2023/07/21	23	63.56	25	62.77	62.40	-2	6,799	-0.03%
2023/07/20	280	66.26	279.5	66.34	63.30	0.5	6,578	0.01%	大買/大賣/
2023/07/19	228.5	64.76	266.5	64.65	65.20	-38	5,805	-0.65%	大買/大賣/
2023/07/18	16.1	58.96	3	58.27	59.30	13.1	5,037	0.26%
2023/07/17	104	59.11	15.1	58.88	59.20	88.9	5,101	1.74%	大買/
2023/07/14	1	56.20	0	0.00	56.10	1	4,918	0.02%
2023/07/13	2	54.70	0	0.00	55.00	2	4,875	0.04%
2023/07/11	10	55.78	3	55.93	55.40	7	4,860	0.14%
2023/07/10	7.2	55.95	1	56.20	55.80	6.2	4,878	0.13%
2023/07/07	2.2	56.74	1	57.60	56.50	1.2	4,817	0.02%
2023/07/06	11	57.49	6	57.08	57.10	5	4,714	0.11%
2023/07/05	10	54.88	23	54.98	56.60	-13	4,533	-0.29%
2023/07/04	5	54.98	7	54.87	54.70	-2	4,396	-0.05%
2023/07/03	0	0.00	1	55.10	55.00	-1	4,378	-0.02%
2023/06/29	8	54.99	6	55.07	55.10	2	4,285	0.05%
2023/06/28	4	54.40	5	54.42	54.50	-1	4,205	-0.02%
2023/06/27	3	54.60	4.1	54.60	54.70	-1.1	4,142	-0.03%
2023/06/21	1	53.30	0	0.00	53.00	1	4,030	0.02%
2023/06/19	0	0.00	1	53.00	52.80	-1	4,013	-0.02%
2023/06/15	0.1	52.75	0	0.00	52.60	0.1	3,976	0.00%
2023/06/14	0.5	53.22	11	53.98	53.10	-10.5	3,951	-0.27%
2023/06/13	0	0.00	1	54.10	54.10	-1	3,929	-0.03%
2023/06/12	1.5	54.09	1	54.00	54.00	0.5	3,891	0.01%
2023/06/09	5.2	55.39	7	55.17	55.50	-1.8	3,805	-0.05%
2023/06/08	4	55.73	12.1	55.16	55.50	-8.1	3,726	-0.22%
2023/06/07	7	54.18	4.7	54.12	54.90	2.3	3,511	0.07%
2023/06/06	24	52.81	3	52.73	52.70	21	3,277	0.64%
2023/06/05	0	0.00	1	51.50	51.90	-1	3,130	-0.03%
2023/06/02	0	0.00	6	50.93	50.80	-6	3,070	-0.20%
2023/05/29	0	0.00	6	50.40	50.30	-6	3,013	-0.20%
2023/05/26	0.1	50.50	0	0.00	50.10	0.1	3,005	0.00%
2023/05/25	0.1	51.10	0	0.00	50.60	0.1	2,996	0.00%
2023/05/24	0	51.10	0	0.00	51.30	0	2,984	0.00%
2023/05/23	0.3	51.15	0	0.00	51.20	0.3	2,968	0.01%
2023/05/22	0	50.50	0	0.00	50.40	0	2,941	0.00%
2023/05/19	0	49.75	0	0.00	49.70	0	2,925	0.00%
2023/05/18	3	50.02	6	50.37	50.10	-3	2,895	-0.10%
2023/05/17	4.2	50.70	5	50.98	50.30	-0.8	2,870	-0.03%
2023/05/16	4	50.30	3	50.80	50.50	1	2,835	0.04%
2023/05/15	5.3	47.76	0	0.00	49.05	5.3	2,725	0.19%
2023/05/12	3	50.90	11	51.86	52.00	-8	2,581	-0.31%
2023/05/11	0.2	49.20	3	49.05	49.05	-2.8	2,480	-0.11%
2023/05/09	9.2	50.98	0	0.00	51.00	9.2	2,378	0.39%
2023/05/08	4.2	52.43	0	0.00	51.60	4.2	2,322	0.18%
2023/05/05	9.2	52.62	7	52.37	52.40	2.2	2,277	0.10%
2023/05/04	0	0.00	3	52.43	53.00	-3	2,150	-0.14%
2023/05/03	0.2	51.50	2.4	51.16	51.30	-2.2	2,072	-0.10%
2023/05/02	0	0.00	1	51.30	51.30	-1	2,046	-0.05%
2023/04/28	12	51.18	10	50.96	50.80	2	2,008	0.10%
2023/04/27	1	51.20	0	0.00	51.30	1	1,943	0.05%
2023/04/26	2	51.40	2	51.40	52.10	0	1,860	0.00%
2023/04/25	1	51.70	6	51.20	51.20	-5	1,751	-0.29%
2023/04/24	3	51.20	3	51.87	52.00	0	1,649	0.00%
2023/04/21	3	49.07	6	49.81	49.05	-3	1,492	-0.20%
2023/04/20	17	51.79	21	51.59	50.10	-4	1,408	-0.28%
2023/04/19	13	50.20	21	50.03	50.40	-8	1,181	-0.68%
2023/04/18	0	0.00	1	48.35	48.05	-1	1,054	-0.09%
2023/04/14	1	48.00	0	47.75	48.00	1	1,014	0.10%
2023/04/13	1	48.15	2	48.20	48.30	-1	993	-0.10%
2023/04/12	1	46.80	3	46.90	46.70	-2	933	-0.21%
2023/04/07	1	47.25	0	0.00	47.35	1	1,014	0.10%
2023/03/29	1	45.90	0	0.00	45.85	1	1,130	0.09%
2023/03/27	0	0.00	65	46.05	46.00	-65	1,178	-5.52%
2023/03/22	65	44.95	0	0.00	44.95	65	1,188	5.47%
2023/03/17	0	0.00	6	44.50	44.40	-6	1,253	-0.48%
2023/03/16	1.1	44.68	0	0.00	44.50	1.1	1,274	0.09%
2023/03/14	1	46.00	0	0.00	46.05	1	1,350	0.07%
2023/03/09	1	47.55	0	0.00	47.55	1	1,368	0.07%
2023/03/08	1	47.50	0	0.00	47.50	1	1,372	0.07%
2023/02/22	6	47.22	0	0.00	47.15	6	1,364	0.44%
2023/02/21	0	0.00	1	47.50	47.50	-1	1,362	-0.07%
2023/02/15	0	0.00	2	47.85	47.60	-2	1,413	-0.14%
2023/02/14	6	48.53	2	48.25	48.20	4	1,412	0.28%
2023/02/13	2	48.23	0	0.00	48.45	2	1,410	0.14%
2023/02/10	4	48.23	0	0.00	47.90	4	1,407	0.28%
2023/02/06	0	0.00	8	48.54	48.10	-8	1,375	-0.58%
2023/02/01	1	47.15	0	0.00	47.20	1	1,333	0.08%
2023/01/31	0	0.00	8	47.03	47.20	-8	1,334	-0.60%
2023/01/30	3	46.12	0	0.00	46.05	3	1,329	0.23%
2023/01/16	2	45.58	0	0.00	45.85	2	1,332	0.15%
2023/01/12	0	0.00	1	45.60	45.30	-1	1,336	-0.07%
2023/01/11	1	46.05	0	0.00	46.00	1	1,334	0.07%
2023/01/09	2	46.30	2	46.60	46.30	0	1,342	0.00%
2023/01/03	2	46.80	0	0.00	46.55	2	1,352	0.15%
2022/12/30	1	47.40	0	0.00	47.30	1	1,349	0.07%
2022/12/29	4	47.64	0	0.00	47.35	4	1,346	0.30%
2022/12/28	3	48.00	2	47.98	47.65	1	1,345	0.07%
2022/12/27	3	48.17	2	48.28	48.80	1	1,332	0.07%
2022/12/26	3	49.93	6	49.78	49.80	-3	1,264	-0.24%
2022/12/23	1	47.10	1	46.70	46.35	0	1,118	0.00%
2022/12/20	1	46.60	0	48.10	46.15	1	1,127	0.09%
2022/12/16	0	0.00	1	47.10	47.60	-1	1,109	-0.09%
2022/12/13	0	0.00	3	48.35	48.30	-3	1,100	-0.27%
2022/12/12	0	0.00	63	47.05	47.10	-63	1,058	-5.95%
2022/12/09	1	47.05	5	47.07	46.85	-4	1,050	-0.38%
2022/12/08	6	47.42	0	0.00	47.20	6	1,046	0.57%
2022/12/07	3	47.03	0	0.00	47.35	3	1,031	0.29%
2022/12/01	0	0.00	2	45.33	46.10	-2	1,045	-0.19%
2022/11/22	0	0.00	7	44.40	43.50	-7	1,187	-0.59%
2022/11/15	2	43.60	2	43.40	43.35	0	1,210	0.00%
2022/11/11	1	43.60	7	43.93	43.50	-6	1,197	-0.50%
2022/11/09	1	44.85	0.1	45.00	44.95	0.9	1,161	0.07%
2022/11/08	5	44.60	0	0.00	44.50	5	1,174	0.43%
2022/11/07	8	44.01	0	0.00	44.20	8	1,180	0.68%
2022/11/02	0.6	44.35	0	0.00	44.35	0.6	1,195	0.05%
2022/11/01	0.5	43.95	0	0.00	43.60	0.5	1,195	0.04%
2022/10/28	0.1	43.70	0	0.00	43.20	0.1	1,203	0.00%
2022/10/24	7	44.68	0	0.00	44.30	7	1,210	0.58%
2022/10/20	2	44.48	1	44.80	44.85	1	1,229	0.08%
2022/10/19	1	45.30	0	0.00	45.35	1	1,239	0.08%
2022/10/17	1	44.80	0	0.00	45.70	1	1,270	0.08%
2022/10/14	3	45.73	0	0.00	45.75	3	1,269	0.24%
2022/10/13	0	46.90	0	49.20	45.15	0	1,271	0.00%
2022/10/12	0	46.85	0	48.90	46.75	0	1,260	0.00%
2022/10/11	1	46.35	0	49.20	46.45	1	1,258	0.08%
2022/10/07	0	0.00	0	49.20	47.25	0	1,258	0.00%
2022/10/06	1	47.00	0	0.00	47.00	1	1,255	0.08%
2022/10/04	0	0.00	2	46.23	46.25	-2	1,257	-0.16%
2022/10/03	2	46.00	0	0.00	45.90	2	1,251	0.16%
2022/09/28	3	45.80	0	0.00	45.35	3	1,237	0.24%
2022/09/27	11	46.40	0	0.00	47.10	11	1,226	0.90%
2022/09/26	6	46.02	0	0.00	46.40	6	1,230	0.49%
2022/09/23	2.2	48.99	0	0.00	48.35	2.2	1,226	0.18%
2022/09/22	2	48.60	0	0.00	49.40	2	1,249	0.16%
2022/09/21	2	49.30	0	0.00	49.35	2	1,278	0.16%
2022/09/19	10	50.52	0	0.00	50.10	10	1,276	0.78%
2022/09/16	2	51.10	0	0.00	51.30	2	1,293	0.15%
2022/09/15	0	52.20	0	0.00	51.60	0	1,297	0.00%
2022/09/14	2.5	51.40	0	0.00	51.90	2.5	1,299	0.19%
2022/09/12	2	52.10	0	0.00	51.90	2	1,305	0.15%
2022/09/08	3	52.10	1	52.00	52.20	2	1,287	0.16%
2022/09/07	1	60.60	21	60.31	60.60	-20	1,246	-1.60%
2022/09/06	0.2	60.80	0	0.00	60.80	0.2	1,199	0.02%
2022/08/31	0	0.00	0.2	62.90	62.90	-0.2	1,144	-0.01%
2022/08/24	0	0.00	1	61.80	61.90	-1	1,032	-0.10%
2022/08/18	1	60.70	0	0.00	60.50	1	991	0.10%
2022/08/17	0	0.00	14	60.85	60.30	-14	986	-1.42%
2022/08/12	0	0.00	12	59.17	59.40	-12	957	-1.25%
2022/08/11	0	0.00	2	59.00	58.90	-2	949	-0.21%
2022/08/05	0	0.00	2	57.60	57.60	-2	956	-0.21%
2022/08/04	2	56.70	1.5	56.93	57.00	0.5	973	0.05%
2022/08/03	2	57.70	0	0.00	57.70	2	969	0.21%
2022/08/01	0.5	59.00	2	59.00	58.70	-1.5	977	-0.15%
2022/07/29	9	58.63	0	0.00	58.60	9	986	0.91%
2022/07/28	15	58.69	0	0.00	58.30	15	995	1.51%
2022/07/27	2.1	59.10	1	58.90	58.90	1.1	985	0.11%
2022/07/26	0.1	59.20	0	59.20	59.50	0	982	0.00%
2022/07/25	0	0.00	17	59.66	59.60	-17	973	-1.75%
2022/07/22	1	57.90	0	0.00	57.90	1	938	0.11%
2022/07/20	6	57.68	3	57.50	57.80	3	973	0.31%
2022/07/12	1	57.30	1	57.50	57.10	0	1,343	0.00%
2022/07/04	2	57.60	0	0.00	57.40	2	1,359	0.15%
2022/07/01	1	58.60	0	0.00	58.10	1	1,361	0.07%
2022/06/30	1	60.10	0	0.00	60.20	1	1,344	0.07%
2022/06/29	2	61.10	0	0.00	62.00	2	1,318	0.15%
2022/06/21	1	58.90	0	0.00	59.60	1	1,314	0.08%
2022/06/17	7	59.09	0	0.00	59.00	7	1,356	0.52%
2022/06/14	0	0.00	1	59.30	59.10	-1	1,368	-0.07%
2022/06/13	0	0.00	1	60.50	60.00	-1	1,352	-0.07%
2022/06/10	1	60.70	0	0.00	60.80	1	1,343	0.07%
2022/06/06	4	59.90	0	0.00	59.70	4	1,335	0.30%
2022/05/17	0	0.00	0.3	58.90	58.60	-0.3	1,435	-0.02%
2022/05/16	0	0.00	1	58.80	58.50	-1	1,452	-0.07%
2022/05/13	1	58.00	0	0.00	58.60	1	1,450	0.07%
2022/05/06	0.5	61.20	2	61.35	61.00	-1.5	1,425	-0.11%
2022/04/26	5	63.60	0	0.00	63.40	5	1,409	0.35%
2022/04/25	1	63.50	4	64.58	63.60	-3	1,392	-0.22%
2022/04/22	3	66.37	3	66.00	65.70	0	1,352	0.00%
2022/04/21	5	65.70	0	0.00	66.20	5	1,327	0.38%
2022/04/20	3.5	64.44	5	64.50	64.80	-1.5	1,270	-0.12%
2022/04/19	5	64.54	1.5	64.60	64.40	3.6	1,257	0.28%
2022/04/18	7.5	66.46	8	66.26	65.80	-0.5	1,217	-0.04%
2022/04/14	0.5	62.80	0	0.00	62.90	0.5	1,040	0.05%
2022/04/12	2	62.10	0	0.00	62.30	2	1,042	0.19%
2022/04/11	38	63.20	0	0.00	62.60	38	1,037	3.66%
2022/04/08	12	63.00	1	62.80	63.00	11	1,035	1.06%
2022/04/07	3.5	62.84	0	0.00	62.30	3.5	1,033	0.33%
2022/04/06	0	0.00	9.8	62.78	63.40	-9.8	1,029	-0.95%
2022/03/31	0.5	62.60	0	0.00	62.60	0.5	1,019	0.05%
2022/03/30	1	63.20	0	0.00	62.80	1	1,045	0.10%
2022/03/28	0.5	61.90	0.4	62.00	62.80	0.1	1,038	0.01%
2022/03/24	0	0.00	1	62.20	62.70	-1	1,018	-0.10%
2022/03/23	2	61.55	2	61.95	62.20	0	997	0.00%
2022/03/18	0	0.00	15	59.23	59.00	-15	942	-1.59%
2022/03/17	0	0.00	5	58.60	58.70	-5	939	-0.53%
2022/03/16	5	57.90	0	0.00	57.70	5	939	0.53%
2022/03/15	0	0.00	10	57.80	57.80	-10	943	-1.06%
2022/03/11	0	0.00	5	58.30	58.10	-5	958	-0.52%
2022/03/10	0	0.00	5	58.10	58.10	-5	963	-0.52%
2022/03/08	0	56.50	0	0.00	55.70	0	983	0.00%
2022/03/07	10	57.70	0	0.00	57.10	10	977	1.02%
2022/03/03	0	0.00	5	59.70	59.60	-5	987	-0.51%
2022/02/24	10	59.20	0	0.00	58.70	10	1,008	0.99%
2022/02/23	0	0.00	5	60.40	60.10	-5	1,005	-0.50%
2022/02/22	5	60.00	0.5	59.93	60.00	4.5	1,019	0.44%
2022/02/21	0	0.00	12	61.68	61.30	-12	1,012	-1.18%
2022/02/18	1	60.10	0	0.00	60.40	1	991	0.10%
2022/02/16	0	0.00	1	61.30	61.00	-1	1,031	-0.10%
2022/02/10	0	0.00	2	60.90	61.10	-2	1,107	-0.18%
2022/02/09	1	60.40	2	60.95	61.10	-1	1,117	-0.09%
2022/02/08	23	60.12	10	60.59	60.80	13	1,139	1.14%
2022/02/07	5	58.70	5	59.30	59.70	0	1,149	0.00%
2022/01/21	1	58.00	0	0.00	58.00	1	1,432	0.07%
2022/01/06	0	0.00	1	60.00	60.00	-1	1,499	-0.07%
2022/01/04	0	0.00	0.5	60.30	60.10	-0.5	1,502	-0.03%
2021/12/30	3	60.70	0	0.00	60.50	3	1,508	0.20%
2021/12/28	10	60.90	39	61.00	61.00	-29	1,531	-1.89%
2021/12/24	19	61.69	14.8	61.15	61.00	4.2	1,546	0.27%
2021/12/23	0	0.00	18.8	62.54	62.60	-18.8	1,519	-1.24%
2021/12/22	0	0.00	7	61.87	61.80	-7	1,497	-0.47%
2021/12/21	0	0.00	2	61.15	61.30	-2	1,497	-0.13%
2021/12/20	6	61.33	18	61.49	61.30	-12	1,505	-0.80%
2021/12/17	10	60.81	0	0.00	60.50	10	1,503	0.67%
2021/12/16	10	61.25	0	0.00	61.20	10	1,507	0.66%
2021/12/15	0	0.00	10	61.76	61.60	-10	1,508	-0.66%
2021/12/14	10	61.30	0	0.00	61.30	10	1,524	0.66%
2021/12/10	1	61.90	0	0.00	61.90	1	1,536	0.07%
2021/12/09	1	62.60	1	62.10	61.70	0	1,579	0.00%
2021/12/08	0	0.00	1	62.10	61.80	-1	1,633	-0.06%
2021/12/06	0	0.00	5	62.20	62.10	-5	1,678	-0.30%
2021/12/03	0	0.00	10	61.95	62.10	-10	1,721	-0.58%
2021/12/02	10	61.70	10	62.20	61.70	0	1,766	0.00%
2021/12/01	5	61.50	0	0.00	61.10	5	1,793	0.28%
2021/11/29	10	61.10	0	0.00	61.10	10	1,903	0.53%
2021/11/26	0	0.00	10	62.80	62.30	-10	1,916	-0.52%
2021/11/25	9	62.33	3	62.60	62.00	6	1,910	0.31%
2021/11/24	1	61.50	1	61.90	62.20	0	1,921	0.00%
2021/11/23	10	61.95	2	61.85	61.70	8	1,938	0.41%
2021/11/18	0	0.00	10.6	63.48	63.50	-10.6	1,917	-0.56%
2021/11/17	0	0.00	2	62.60	62.60	-2	1,913	-0.10%
2021/11/16	0	0.00	2	62.70	62.70	-2	1,923	-0.10%
2021/11/15	5.3	61.46	7	61.80	62.60	-1.7	1,931	-0.09%
2021/11/12	14.6	63.12	0.6	63.23	62.80	14	1,901	0.73%
2021/11/09	10	64.50	2.1	64.45	64.20	7.9	1,971	0.40%
2021/11/05	0.2	65.50	0	0.00	65.40	0.2	1,983	0.01%
2021/11/04	0	0.00	8	66.64	66.30	-8	1,988	-0.40%
2021/11/03	1	66.30	0.2	66.80	66.60	0.8	1,983	0.04%
2021/11/02	0.2	65.10	1	66.10	65.50	-0.8	1,956	-0.04%
2021/11/01	2	65.55	1.3	65.22	65.30	0.7	1,930	0.04%
2021/10/29	24.3	67.12	16	67.88	66.50	8.3	1,919	0.43%
2021/10/28	0	0.00	2	65.20	65.20	-2	1,832	-0.11%
2021/10/26	0	0.00	10	59.20	59.30	-10	1,907	-0.52%
2021/10/25	0.1	58.70	0	0.00	58.60	0.1	1,949	0.01%
2021/10/21	0	0.00	0.1	59.50	59.00	-0.1	1,980	0.00%
2021/10/20	8.1	60.07	0	0.00	59.40	8.1	1,992	0.41%
2021/10/19	0	0.00	5	60.68	60.60	-5	1,985	-0.25%
2021/10/15	10.1	58.85	10	59.39	59.40	0.1	1,994	0.01%
2021/10/14	0	0.00	10	59.80	59.80	-10	2,034	-0.49%
2021/10/05	0	0.00	1	57.30	57.70	-1	2,115	-0.05%
2021/10/04	19	58.90	0	0.00	57.20	19	2,120	0.90%
2021/10/01	19	59.85	10	59.41	59.40	9	2,110	0.43%
2021/09/30	0	0.00	8	60.96	60.90	-8	2,098	-0.38%
2021/09/29	12	60.70	3	60.70	60.70	9	2,104	0.43%
2021/09/27	31	61.62	0	0.00	61.70	31	2,137	1.45%
2021/09/24	0	0.00	1	62.20	61.90	-1	2,150	-0.05%
2021/09/23	0	0.00	0.3	62.00	61.80	-0.3	2,166	-0.01%
2021/09/22	5.1	60.91	0	0.00	61.10	5.1	2,179	0.23%
2021/09/17	0.4	62.50	0	0.00	62.20	0.4	2,179	0.02%
2021/09/16	0	0.00	1	62.50	62.50	-1	2,184	-0.05%
2021/09/15	12.1	63.56	0	0.00	63.40	12.1	2,172	0.56%
2021/09/14	35	64.30	0	0.00	64.30	35	2,165	1.62%
2021/09/13	0.1	65.00	0	0.00	64.80	0.1	2,168	0.00%
2021/09/10	0	0.00	1.7	71.60	71.60	-1.7	2,159	-0.08%
2021/09/09	2.1	70.87	0	0.00	71.10	2.1	2,118	0.10%
2021/09/08	6.2	72.55	0	0.00	71.70	6.2	2,105	0.29%
2021/09/07	14	71.39	1	72.60	73.00	13	2,105	0.62%
2021/09/06	5.2	72.23	3	71.83	71.10	2.2	2,104	0.10%
2021/09/03	0	0.00	10	72.34	73.00	-10	2,136	-0.47%
2021/09/02	1	72.70	6	72.75	72.50	-5	2,150	-0.23%
2021/09/01	0	0.00	1.4	71.00	71.50	-1.4	2,102	-0.07%
2021/08/31	2	71.00	2	71.10	71.00	0	2,162	0.00%
2021/08/30	0	0.00	20	70.45	70.40	-20	2,211	-0.90%
2021/08/27	11	70.04	40	70.38	69.80	-29	2,328	-1.25%
2021/08/26	2	69.60	0	0.00	70.00	2	2,569	0.08%
2021/08/25	2	68.70	0	0.00	69.00	2	2,724	0.07%
2021/08/24	2	68.60	0	0.00	68.00	2	2,740	0.07%
2021/08/23	4	67.88	1	67.90	68.00	3	2,785	0.11%
2021/08/19	1	68.70	0	0.00	67.50	1	2,879	0.03%
2021/08/17	1	68.70	0.1	68.70	68.00	0.9	2,964	0.03%
2021/08/16	1.2	68.48	1	68.60	68.90	0.2	3,071	0.01%
2021/08/13	22	70.26	23	71.35	69.40	-1	3,210	-0.03%
2021/08/10	1	69.30	4	70.10	69.30	-3	3,262	-0.09%
2021/08/09	0	0.00	5	71.88	70.60	-5	3,322	-0.15%
2021/08/06	4	71.05	4	71.08	70.90	0	3,325	0.00%
2021/08/05	13	70.90	8	71.13	70.50	5	3,412	0.15%
2021/08/04	5	71.10	15	71.35	71.30	-10	3,534	-0.28%
2021/08/03	17	71.12	0	0.00	70.90	17	3,530	0.48%
2021/08/02	0	0.00	20	71.35	71.70	-20	3,501	-0.57%
2021/07/30	14	70.42	12	70.93	70.20	2	3,434	0.06%
2021/07/29	0	0.00	4	69.90	70.20	-4	3,366	-0.12%
2021/07/28	0	0.00	1	67.80	67.90	-1	3,334	-0.03%
2021/07/27	0	0.00	11	69.37	68.60	-11	3,358	-0.33%
2021/07/22	0	0.00	1	68.28	68.20	-1	3,386	-0.03%
2021/07/20	4	69.98	8	69.99	69.10	-4	3,385	-0.12%
2021/07/16	5	68.50	0	0.00	68.50	5	3,372	0.15%
2021/07/15	8	68.90	9	69.44	68.90	-1	3,405	-0.03%
2021/07/14	0	0.00	8	67.40	67.30	-8	3,396	-0.24%
2021/07/13	8	66.80	0	0.00	66.60	8	3,398	0.24%
2021/07/09	2	67.60	1	67.40	67.20	1	3,407	0.03%
2021/07/08	0	0.00	1	67.80	67.80	-1	3,449	-0.03%
2021/07/01	10	69.00	1	69.00	68.70	9	3,652	0.25%
2021/06/30	5	68.68	15	69.44	69.80	-10	3,669	-0.27%
2021/06/28	10	68.50	57	68.92	68.70	-47	3,719	-1.26%
2021/06/25	11	68.77	0	0.00	68.60	11	3,892	0.28%
2021/06/24	2	68.90	4	68.98	68.90	-2	3,913	-0.05%
2021/06/21	45	69.83	7	70.71	68.80	38	3,946	0.96%
2021/06/18	30	70.03	21	70.46	70.50	9	3,920	0.23%
2021/06/17	2	69.85	2	69.80	70.00	0	3,925	0.00%
2021/06/16	11	70.28	16	70.80	70.10	-5	3,921	-0.13%
2021/06/15	8	70.39	0	0.00	70.60	8	3,925	0.20%
2021/06/11	2	71.35	0	0.00	71.20	2	3,909	0.05%
2021/06/10	1	72.60	0	0.00	72.90	1	3,849	0.03%
2021/06/08	1	72.70	0	0.00	72.80	1	3,766	0.03%
2021/06/07	0	0.00	6	72.40	71.90	-6	3,702	-0.16%
2021/06/04	2	71.55	3	71.77	71.50	-1	3,661	-0.03%
2021/06/03	5	71.94	3	71.47	72.30	2	3,561	0.06%
2021/06/02	3	70.17	14.7	69.80	70.50	-11.7	3,363	-0.35%
2021/05/31	3	67.37	0	0.00	67.70	3	3,309	0.09%
2021/05/28	0	0.00	8	69.34	68.90	-8	3,293	-0.24%
2021/05/27	7	68.17	3	68.17	69.30	4	3,257	0.12%
2021/05/26	1	68.20	2	68.25	67.90	-1	3,227	-0.03%
2021/05/25	25	68.08	30	67.15	67.60	-5	3,215	-0.16%
2021/05/24	156	69.24	86	69.95	69.40	70	3,149	2.22%	大買/
2021/05/21	36	68.27	3	68.43	70.00	33	3,067	1.08%
2021/05/20	25	67.24	4	67.23	66.30	21	2,964	0.71%
2021/05/18	0	0.00	3	66.63	66.70	-3	2,892	-0.10%
2021/05/17	2	66.40	1	66.40	65.80	1	2,854	0.04%
2021/05/14	1	65.00	57	65.17	65.20	-56	2,782	-2.01%
2021/05/13	32	66.25	32	66.08	64.70	0	2,752	0.00%
2021/05/12	27	66.21	41	67.39	66.30	-14	2,655	-0.53%
2021/05/11	10	63.55	1	62.80	62.80	9	2,507	0.36%
2021/05/10	1	64.60	0	0.00	64.90	1	2,494	0.04%
2021/05/06	0	0.00	1	62.10	61.80	-1	2,484	-0.04%
2021/05/05	1	63.00	0	0.00	62.50	1	2,473	0.04%
2021/05/03	1	65.00	0	0.00	65.00	1	2,461	0.04%
2021/04/27	0	0.00	1	67.70	67.70	-1	2,511	-0.04%
2021/04/26	1	67.10	1	67.20	66.90	0	2,499	0.00%
2021/04/23	0	0.00	3	67.00	67.10	-3	2,497	-0.12%
2021/04/22	60	69.23	0	0.00	67.30	60	2,517	2.38%
2021/04/20	0	0.00	2	70.05	69.60	-2	2,479	-0.08%
2021/04/19	0	0.00	23	69.80	69.50	-23	2,484	-0.93%
2021/04/16	5	69.40	0	0.00	69.40	5	2,488	0.20%
2021/04/15	0	0.00	5.4	70.03	69.40	-5.4	2,491	-0.22%
2021/04/13	18	69.80	5	71.04	69.30	13	2,498	0.52%
2021/04/12	21	70.51	32	71.01	70.50	-11	2,447	-0.45%
2021/04/09	0	0.00	4	68.45	68.50	-4	2,364	-0.17%
2021/04/08	16	67.80	2	67.90	68.00	14	2,345	0.60%
2021/04/07	10	67.50	2	67.85	67.80	8	2,339	0.34%
2021/04/06	3	67.43	3	67.40	67.20	0	2,337	0.00%
2021/04/01	6	67.50	0	0.00	68.10	6	2,337	0.26%
2021/03/30	3	71.30	1	71.40	69.60	2	2,324	0.09%
2021/03/25	0	0.00	3	68.80	68.10	-3	2,349	-0.13%
2021/03/24	5	69.38	7	69.43	69.20	-2	2,399	-0.08%
2021/03/23	0	0.00	2	68.65	68.00	-2	2,398	-0.08%
2021/03/22	12	68.33	11	68.00	68.00	1	2,477	0.04%
2021/03/16	3	68.20	0	0.00	67.90	3	2,643	0.11%
2021/03/12	3	67.97	5	67.80	67.80	-2	2,683	-0.07%
2021/03/11	3	68.33	1	68.70	68.30	2	2,683	0.07%
2021/03/10	0	0.00	1	68.10	68.70	-1	2,677	-0.04%
2021/03/05	0	0.00	1	70.20	69.60	-1	2,625	-0.04%
2021/03/04	1	67.50	0	0.00	67.40	1	2,552	0.04%
2021/03/03	1	66.70	1	66.60	66.60	0	2,542	0.00%
2021/03/02	3	67.30	0	0.00	66.20	3	2,520	0.12%
2021/02/26	0	0.00	4	65.60	67.30	-4	2,531	-0.16%
2021/02/25	1	66.60	0	0.00	66.40	1	2,645	0.04%
2021/02/24	46	65.82	49	66.31	66.00	-3	2,635	-0.11%
2021/02/23	42	66.06	47	66.46	65.70	-5	2,627	-0.19%
2021/02/22	26	67.51	18	67.62	67.80	8	2,606	0.31%
2021/02/19	15.6	64.76	12.1	64.85	65.50	3.5	2,577	0.14%
2021/02/18	2.3	64.31	1	64.10	64.10	1.3	2,572	0.05%
2021/02/17	2	60.90	0	0.00	61.60	2	2,578	0.08%
2021/02/05	0	0.00	1	62.10	61.60	-1	2,731	-0.04%
2021/02/04	0	0.00	1	62.50	62.50	-1	2,734	-0.04%
2021/02/03	0	0.00	10	61.45	61.90	-10	2,748	-0.36%
2021/02/02	10	60.80	0	0.00	60.50	10	2,776	0.36%
2021/02/01	2	61.20	2	60.30	60.30	0	2,792	0.00%
2021/01/27	1	62.10	1.4	61.53	61.70	-0.4	2,837	-0.01%
2021/01/26	2	62.70	0	0.00	61.80	2	2,843	0.07%
2021/01/25	0	0.00	3.5	63.03	63.20	-3.5	2,854	-0.12%
2021/01/22	1	59.50	0	0.00	59.50	1	2,833	0.04%
2021/01/21	4	61.53	1	62.30	60.40	3	2,807	0.11%
2021/01/20	1	63.30	3	63.40	61.90	-2	2,806	-0.07%
2021/01/19	2	65.00	0	0.00	64.70	2	2,780	0.07%
2021/01/15	1	64.60	1	65.00	64.50	0	2,791	0.00%
2021/01/14	0	0.00	5	65.30	65.70	-5	2,763	-0.18%
2021/01/12	1	67.80	1	67.00	66.50	0	2,734	0.00%
2021/01/11	1	68.10	1	68.50	67.70	0	2,712	0.00%
2021/01/08	1	69.80	11	70.03	69.30	-10	2,700	-0.37%
2021/01/07	1	70.40	1	70.00	70.00	0	2,697	0.00%
2021/01/06	2	69.15	2	69.30	69.20	0	2,705	0.00%
2021/01/04	7	69.21	0	0.00	69.00	7	2,693	0.26%
2020/12/31	3	69.40	0	0.00	69.30	3	2,673	0.11%
2020/12/25	5	69.94	0	0.00	69.10	5	2,697	0.19%
2020/12/24	1	69.90	2.6	69.84	69.70	-1.6	2,662	-0.06%
2020/12/22	29	69.60	31	72.82	69.10	-2	2,812	-0.07%
2020/12/21	9	73.87	3	72.84	73.60	6	2,816	0.21%
2020/12/18	30	72.12	18	70.60	72.20	12	2,733	0.44%
2020/12/17	2	71.10	1	70.48	70.40	1	2,781	0.03%
2020/12/16	4	70.68	1	70.24	70.30	3	2,804	0.11%
2020/12/15	0	0.00	3	69.00	68.60	-3	2,823	-0.11%
2020/12/14	2	69.70	10	69.14	69.70	-8	2,821	-0.28%
2020/12/11	5	65.00	7	65.90	66.40	-2	2,751	-0.07%
2020/12/09	0	0.00	19	65.88	65.70	-19	2,850	-0.67%
2020/12/08	0	0.00	5	67.10	66.80	-5	3,115	-0.16%
2020/12/07	1	65.10	0	0.00	65.00	1	3,206	0.03%
2020/12/03	2	66.40	4	66.10	66.10	-2	3,898	-0.05%
2020/12/02	2	66.55	0.1	66.50	66.40	1.9	4,002	0.05%
2020/12/01	0	0.00	1	67.50	67.50	-1	4,057	-0.02%
2020/11/27	0	0.00	8.1	65.61	65.60	-8.1	4,143	-0.20%
2020/11/26	7	65.20	8	65.48	65.20	-1	4,291	-0.02%
2020/11/25	28	65.91	20	65.20	65.20	8	4,430	0.18%
2020/11/24	19	65.28	15	65.73	65.90	4	4,646	0.09%
2020/11/23	1	68.40	0.1	68.30	68.30	0.9	5,065	0.02%
2020/11/19	5	68.20	10	68.45	68.60	-5	5,278	-0.10%
2020/11/18	5	68.76	1	68.70	68.00	4	5,427	0.07%
2020/11/17	0	0.00	0	68.50	68.60	0	5,460	0.00%
2020/11/16	0	0.00	1	69.40	69.40	-1	5,590	-0.02%
2020/11/13	9	69.56	19	70.13	69.40	-10	5,688	-0.18%
2020/11/12	0	0.00	1	66.50	66.50	-1	5,652	-0.02%
2020/11/10	2	66.95	1	67.54	66.20	1	5,770	0.02%
2020/11/09	0	0.00	1	66.90	66.00	-1	5,801	-0.02%
2020/11/06	14	66.80	15	66.62	66.80	-1	5,841	-0.02%
2020/11/05	1	66.50	6	66.70	66.70	-5	5,945	-0.08%
2020/11/03	0	0.00	1	65.00	64.60	-1	6,023	-0.02%
2020/11/02	0	0.00	7	63.99	64.00	-7	6,111	-0.11%
2020/10/29	0	0.00	2	63.20	64.00	-2	6,320	-0.03%
2020/10/28	3	63.60	8	63.84	64.00	-5	6,466	-0.08%
2020/10/27	2	65.90	3	65.40	65.20	-1	6,532	-0.02%
2020/10/26	0	0.00	1	66.10	65.70	-1	6,598	-0.02%
2020/10/23	1	66.80	0	0.00	66.50	1	6,813	0.01%
2020/10/22	1	67.10	0	0.00	66.40	1	7,089	0.01%
2020/10/20	0	0.00	1.4	67.33	67.30	-1.4	7,552	-0.02%
2020/10/15	2	68.80	2	69.20	68.20	0	8,492	0.00%
2020/10/14	2	69.30	2	68.90	69.50	0	9,027	0.00%
2020/10/13	1	68.20	1	68.00	67.60	0	9,587	0.00%
2020/10/12	1	67.20	2	68.10	66.70	-1	10,028	-0.01%
2020/10/08	0.3	68.80	3	69.13	68.60	-2.7	10,561	-0.03%
2020/10/06	2	69.10	0	0.00	69.40	2	12,083	0.02%
2020/09/30	1	67.40	0	0.00	68.20	1	13,773	0.01%
2020/09/29	1	67.40	1	67.20	66.90	0	14,061	0.00%
2020/09/28	1	67.00	0	0.00	67.80	1	14,310	0.01%
2020/09/25	5.4	65.26	5	66.32	65.40	0.4	14,487	0.00%
2020/09/24	11	68.66	2	69.90	68.70	9	14,653	0.06%
2020/09/23	3	71.07	0	0.00	71.10	3	15,065	0.02%
2020/09/22	7	72.00	5	72.76	71.10	2	15,679	0.01%
2020/09/21	13	73.95	3	74.03	73.40	10	15,669	0.06%
2020/09/18	1	73.20	3	73.53	73.30	-2	15,890	-0.01%
2020/09/17	2	74.15	2	74.75	74.00	0	16,052	0.00%
2020/09/16	3	74.63	0	0.00	73.90	3	16,156	0.02%
2020/09/15	1	76.00	1	76.00	75.40	0	16,259	0.00%
2020/09/14	0	0.00	3.1	74.90	74.90	-3.1	16,342	-0.02%
2020/09/11	11	74.64	2	74.70	74.90	9	16,494	0.05%
2020/09/10	12.1	79.58	16	79.36	78.70	-4	16,355	-0.02%
2020/09/09	14	79.99	4	81.10	79.60	10	16,316	0.06%
2020/09/08	7	80.93	14	81.57	83.50	-7	16,168	-0.04%
2020/09/07	1	77.90	2	78.50	78.00	-1	15,895	-0.01%
2020/09/04	2	77.90	2	78.25	77.70	0	15,958	0.00%
2020/09/03	4	79.10	1.1	79.47	78.40	2.9	16,095	0.02%
2020/09/02	20	80.50	25	79.32	78.90	-5	16,323	-0.03%
2020/09/01	42	81.37	48	81.86	80.10	-6	16,713	-0.04%
2020/08/31	5	81.38	2	80.80	80.30	3	16,969	0.02%
2020/08/28	25	81.97	34	81.82	80.90	-9	17,536	-0.05%
2020/08/27	23	79.84	20	81.33	82.90	3	17,363	0.02%
2020/08/26	4	76.13	7.3	75.31	76.60	-3.3	17,055	-0.02%
2020/08/25	11	74.56	2	75.00	74.90	9	16,943	0.05%
2020/08/24	18	74.62	18	75.41	74.60	0	16,877	0.00%
2020/08/21	1	73.10	0	0.00	73.00	1	16,766	0.01%
2020/08/20	2	70.95	2	71.35	72.50	0	16,894	0.00%
2020/08/19	7	75.21	4	75.03	74.00	3	16,832	0.02%
2020/08/18	1	74.00	6	73.97	73.90	-5	16,815	-0.03%
2020/08/17	1	71.90	4	71.73	71.90	-3	16,849	-0.02%
2020/08/14	3	71.80	14	71.59	71.60	-11	17,034	-0.06%
2020/08/13	3	70.47	0	0.00	69.70	3	17,018	0.02%
2020/08/12	4	71.20	2	71.90	71.20	2	16,978	0.01%
2020/08/11	8	71.88	2	73.90	71.30	6	16,935	0.04%
2020/08/10	3	73.87	1	74.80	73.70	2	16,836	0.01%
2020/08/06	6	74.67	1	74.00	73.60	5	16,737	0.03%
2020/08/05	4	77.73	5	77.68	77.60	-1	16,642	-0.01%
2020/08/04	1	76.90	0	0.00	76.20	1	16,504	0.01%
2020/08/03	32	76.78	33	77.87	77.20	-1	16,429	-0.01%
2020/07/31	3	74.70	1	75.00	74.60	2	16,285	0.01%
2020/07/30	3	74.07	1	74.40	74.40	2	16,278	0.01%
2020/07/29	37	74.18	25	73.88	73.50	12	16,244	0.07%
2020/07/28	54	71.31	65	72.36	73.10	-11	16,024	-0.07%
2020/07/27	46	72.55	38	73.18	72.50	8	15,749	0.05%
2020/07/24	6	76.63	7	76.77	75.70	-1	15,487	-0.01%
2020/07/23	15	80.22	41	79.67	79.30	-26	15,306	-0.17%
2020/07/22	49	82.88	67	83.14	81.60	-18	15,082	-0.12%
2020/07/21	31	80.57	16	81.18	80.40	15	14,698	0.10%
2020/07/20	79	76.33	86	76.15	79.80	-7	14,369	-0.05%
2020/07/17	64	79.78	54	81.69	78.20	10	13,837	0.07%
2020/07/16	65	88.81	53.1	89.09	86.80	11.9	13,266	0.09%
2020/07/15	104	88.24	87	88.67	86.60	17	12,856	0.13%	大買/
2020/07/14	102	88.35	108	89.29	87.60	-6	12,313	-0.05%	大買/大賣/
2020/07/13	124	94.09	110	93.92	90.40	14	11,629	0.12%	大買/大賣/
2020/07/10	123	92.00	123	92.13	92.10	0	10,778	0.00%	大買/大賣/
2020/07/09	35	79.56	24	84.08	86.40	11	9,478	0.12%
2020/07/08	48	78.65	26	78.88	78.60	22	9,022	0.24%
2020/07/07	7	77.14	31	76.65	75.60	-24	8,707	-0.28%
2020/07/06	5	79.98	5	80.30	79.50	0	8,444	0.00%
2020/07/03	87	79.98	72	80.37	79.30	15	8,218	0.18%
2020/07/02	69	79.89	96	80.21	79.20	-27	7,905	-0.34%
2020/07/01	94	78.12	37	79.11	80.90	57	7,421	0.77%
2020/06/30	3	74.60	10	75.00	75.00	-7	6,760	-0.10%
2020/06/29	34	76.24	31	76.53	74.10	3	6,690	0.04%
2020/06/24	90	78.15	120	74.57	73.60	-30	6,415	-0.47%	大賣/
2020/06/23	4	76.80	0	0.00	77.50	4	6,160	0.06%
2020/06/22	3	75.97	4.2	75.72	77.00	-1.2	6,017	-0.02%
2020/06/19	18	78.93	3	79.97	78.00	15	5,827	0.26%
2020/06/18	40	80.24	15	79.33	80.90	25	5,686	0.44%
2020/06/17	3	78.93	2	79.50	77.80	1	5,480	0.02%
2020/06/16	4	77.20	5	77.70	77.10	-1	5,344	-0.02%
2020/06/15	15	79.63	4.3	77.91	78.50	10.7	5,279	0.20%
2020/06/12	0	0.00	2	70.80	75.00	-2	5,111	-0.04%
2020/06/11	13	74.42	83	75.41	73.60	-70	5,070	-1.38%
2020/06/10	83	80.08	11	79.89	80.10	72	4,906	1.47%
2020/06/09	153	76.25	150.1	76.34	76.60	2.9	4,727	0.06%	大買/大賣/
2020/06/08	202.3	81.04	201	80.93	78.00	1.3	4,441	0.03%	大買/大賣/
2020/06/05	66	76.93	78	77.36	78.00	-12	3,973	-0.30%
2020/06/04	15	75.97	222.1	76.35	76.40	-207.1	3,565	-5.81%	大賣/鉅額交易
2020/06/03	0	0.00	2	69.50	69.50	-2	2,872	-0.07%
2020/06/02	211	61.44	28	61.60	63.20	183	2,848	6.43%	大買/鉅額交易
2020/06/01	2	57.50	1	57.50	57.50	1	2,612	0.04%
2020/05/29	1	57.30	0	0.00	57.80	1	2,580	0.04%
2020/05/28	8	58.14	1	56.80	56.40	7	2,555	0.27%
2020/05/27	9	59.42	1	58.00	58.00	8	2,500	0.32%
2020/05/26	17	57.76	8	58.18	57.80	9	2,303	0.39%
2020/05/25	20	56.07	18	56.71	57.30	2	2,206	0.09%
2020/05/22	32	56.26	79.2	56.48	56.40	-47.2	2,100	-2.25%
2020/05/21	54	55.72	8	55.31	57.80	46	1,941	2.37%
2020/05/20	2	52.90	7.3	53.27	52.60	-5.3	1,730	-0.30%
2020/05/19	1	51.10	0	0.00	51.30	1	1,706	0.06%
2020/05/18	0	0.00	5	50.61	50.70	-5	1,686	-0.30%
2020/05/15	1	48.40	0	0.00	49.65	1	1,666	0.06%
2020/05/14	2	51.40	0	0.00	49.50	2	1,645	0.12%
2020/05/13	3	49.15	4	49.61	50.00	-1	1,620	-0.06%
2020/05/08	2	50.40	0	0.00	49.90	2	1,598	0.13%
2020/05/06	14	52.06	16	52.62	50.00	-2	1,580	-0.13%
2020/05/05	2	50.85	3	49.38	50.90	-1	1,499	-0.07%
2020/05/04	5	47.15	5	47.45	47.85	0	1,462	0.00%
2020/04/30	0	0.00	15	48.20	48.20	-15	1,459	-1.03%
2020/04/29	1	48.30	4.9	48.18	48.30	-3.9	1,467	-0.26%
2020/04/28	19	48.44	4	48.43	47.90	15	1,473	1.02%
2020/04/27	12	46.13	18	46.25	46.40	-6	1,461	-0.41%
2020/04/24	17	45.66	21	45.64	45.65	-4	1,449	-0.28%
2020/04/23	12	45.47	2	46.20	45.20	10	1,450	0.69%
2020/04/22	3	44.27	3	44.22	44.25	0	1,426	0.00%
2020/04/21	9	43.39	9	43.10	42.95	0	1,400	0.00%
2020/04/20	0	0.00	7	46.18	46.20	-7	1,367	-0.51%
2020/04/14	0	0.00	1	42.15	42.10	-1	1,284	-0.08%
2020/04/13	0	0.00	2	41.70	41.70	-2	1,279	-0.16%
2020/04/10	9	41.14	10	41.06	41.05	-1	1,293	-0.08%
2020/04/09	4	40.64	6	41.03	40.70	-2	1,289	-0.16%
2020/04/08	11	40.02	16	40.33	40.70	-5	1,280	-0.39%
2020/04/07	21	40.25	11	40.00	40.00	10	1,274	0.78%
2020/04/06	15	39.86	10	40.13	40.00	5	1,261	0.40%
2020/04/01	5	39.41	5	39.71	40.00	0	1,246	0.00%
2020/03/31	10	39.35	13	39.68	39.75	-3	1,234	-0.24%
2020/03/30	0	0.00	1	38.30	38.70	-1	1,191	-0.08%
2020/03/27	1	38.05	4	38.55	37.70	-3	1,182	-0.25%
2020/03/25	1	37.50	0	0.00	37.35	1	1,152	0.09%
2020/03/24	0	0.00	4	37.06	36.55	-4	1,133	-0.35%
2020/03/20	0	0.00	2	35.20	35.20	-2	1,096	-0.18%
2020/03/19	4	32.60	0	0.00	32.00	4	1,078	0.37%
2020/03/18	1	37.05	0	0.00	35.55	1	1,052	0.10%
2020/03/17	8	37.61	0	0.00	37.35	8	1,018	0.79%
2020/03/13	4	43.05	0	0.00	43.60	4	935	0.43%
2020/03/12	1	49.20	0	0.00	47.80	1	894	0.11%
2020/03/11	4	51.30	0	0.00	50.50	4	872	0.46%
2020/03/10	3	50.50	2	51.25	51.60	1	869	0.12%
2020/03/09	1	54.00	1	53.80	51.90	0	862	0.00%
2020/03/06	0	0.00	1	55.00	54.40	-1	843	-0.12%
2020/03/02	2	50.95	0	0.00	51.10	2	788	0.25%
2020/02/27	4	52.20	0	0.00	51.80	4	796	0.50%
2020/02/24	4	53.08	0	0.00	53.10	4	822	0.49%
2020/02/21	4	54.25	4	54.40	54.20	0	816	0.00%
2020/02/20	6	55.03	15	54.58	55.30	-9	796	-1.13%
2020/02/19	7	51.60	1	51.80	51.50	6	739	0.81%
2020/02/10	8	50.13	0	0.00	49.90	8	985	0.81%
2020/02/07	13	51.67	0	0.00	51.50	13	996	1.31%
2020/02/06	0	0.00	1	53.00	53.00	-1	1,015	-0.10%
2020/02/05	1	52.90	3	51.93	52.90	-2	1,047	-0.19%
2020/01/31	3	53.63	1	53.10	52.50	2	1,432	0.14%
2020/01/30	1	56.80	0	0.00	54.00	1	1,434	0.07%
2020/01/15	0	0.00	0.1	57.70	57.70	-0.1	1,386	-0.01%
2020/01/09	4	58.90	0.1	58.80	58.80	3.9	1,373	0.28%
2020/01/06	1	61.50	0	0.00	61.00	1	1,362	0.07%
2020/01/02	0	0.00	1	59.90	60.00	-1	1,337	-0.07%
2019/12/16	0	0.00	2	59.00	59.60	-2	1,390	-0.14%
2019/12/13	1	58.80	0	0.00	58.70	1	1,397	0.07%
2019/12/05	0	0.00	2	60.30	60.50	-2	1,411	-0.14%
2019/12/03	1	60.80	0	0.00	60.60	1	1,412	0.07%
2019/11/25	2	62.70	5	62.40	61.90	-3	1,413	-0.21%
2019/11/22	3	62.03	2	61.90	62.00	1	1,410	0.07%
2019/11/14	1	60.80	2	60.90	61.00	-1	1,448	-0.07%
2019/11/11	2	64.10	0	0.00	63.30	2	1,589	0.13%
2019/11/08	2	68.80	2	67.40	67.10	0	1,559	0.00%
2019/11/07	11	68.19	9	68.19	68.10	2	1,528	0.13%
2019/11/06	0	0.00	3	67.40	67.40	-3	1,393	-0.22%
2019/11/05	0	0.00	10.9	67.99	66.80	-10.9	1,387	-0.79%
2019/11/04	0	0.00	3	68.70	67.80	-3	1,380	-0.22%
2019/11/01	14	67.37	6	67.22	67.70	8	1,353	0.59%
2019/10/31	25	67.66	11	67.49	66.70	14	1,298	1.08%
2019/10/30	3	63.87	15	63.33	66.10	-12	1,064	-1.13%
2019/10/29	1	59.90	1	59.90	60.10	0	955	0.00%
2019/10/28	0	0.00	1	59.20	58.90	-1	998	-0.10%
2019/10/25	0	0.00	46	58.89	58.50	-46	1,014	-4.54%
2019/10/22	0	0.00	4	59.75	59.30	-4	1,052	-0.38%
2019/10/18	0	0.00	8	58.79	59.00	-8	1,067	-0.75%
2019/10/16	5	57.94	0	0.00	57.90	5	1,105	0.45%
2019/10/14	10	58.30	0	0.00	58.20	10	1,156	0.86%
2019/10/09	1	58.60	0	0.00	58.50	1	1,157	0.09%
2019/10/07	1	58.50	20	58.60	58.70	-19	1,177	-1.61%
2019/10/01	0	0.00	2	59.90	59.30	-2	1,241	-0.16%
2019/09/24	0	0.00	1	60.80	61.50	-1	1,366	-0.07%
2019/09/23	0	0.00	1	60.20	60.00	-1	1,366	-0.07%
2019/09/20	0	0.00	22	58.95	59.70	-22	1,367	-1.61%
2019/09/18	0	0.00	5	59.32	58.80	-5	1,372	-0.36%
2019/09/17	1	59.00	2	59.80	59.00	-1	1,374	-0.07%
2019/09/16	1	60.00	0	0.00	60.10	1	1,370	0.07%
2019/09/09	0	0.00	33	61.17	61.00	-33	1,409	-2.34%
2019/09/06	2	60.95	0	0.00	60.90	2	1,422	0.14%
2019/09/05	0	0.00	50	61.20	61.30	-50	1,429	-3.50%
2019/09/04	2	61.20	20.2	61.32	61.20	-18.2	1,460	-1.25%
2019/09/03	0	0.00	20	61.63	61.40	-20	1,459	-1.37%
2019/09/02	2	62.30	2	61.80	61.90	0	1,460	0.00%
2019/08/30	0	0.00	2	61.05	61.10	-2	1,457	-0.14%
2019/08/29	1	60.40	0	0.00	60.60	1	1,461	0.07%
2019/08/28	11	60.19	0	0.00	60.20	11	1,461	0.75%
2019/08/27	0	0.00	2	61.00	60.20	-2	1,456	-0.14%
2019/08/26	1	61.00	0	0.00	60.30	1	1,443	0.07%
2019/08/23	21	62.54	0	0.00	62.30	21	1,431	1.47%
2019/08/21	25	62.44	5	62.60	62.30	20	1,419	1.41%
2019/08/20	10	62.45	2	62.35	62.10	8	1,416	0.56%
2019/08/19	32	62.44	3	62.93	61.70	29	1,405	2.06%
2019/08/16	14	60.97	9	61.46	62.20	5	1,382	0.36%
2019/08/15	2	76.60	5	76.90	77.30	-3	1,278	-0.23%
2019/08/14	1	78.10	2	78.80	78.40	-1	1,249	-0.08%
2019/08/12	5	77.42	0	0.00	77.20	5	1,251	0.40%
2019/08/05	2	77.65	2	77.90	76.70	0	1,286	0.00%
2019/08/02	2	77.25	0	0.00	77.90	2	1,280	0.16%
2019/08/01	0	0.00	2	80.50	79.20	-2	1,273	-0.16%
2019/07/31	0	0.00	4	79.55	79.90	-4	1,270	-0.31%
2019/07/30	11	79.30	24	78.82	78.90	-13	1,275	-1.02%
2019/07/29	0	0.00	1	83.30	82.10	-1	1,229	-0.08%
2019/07/26	1	83.70	5	83.30	83.30	-4	1,244	-0.32%
2019/07/24	2	82.30	0	0.00	82.70	2	1,267	0.16%
2019/07/23	1	82.10	1	82.20	81.70	0	1,272	0.00%
2019/07/22	7	83.16	5	82.40	82.30	2	1,277	0.16%
2019/07/19	1	82.30	1	82.20	82.30	0	1,275	0.00%
2019/07/18	2	83.50	5	83.22	81.90	-3	1,277	-0.23%
2019/07/17	12	82.11	11	82.74	82.60	1	1,261	0.08%
2019/07/15	0	0.00	3	80.40	80.50	-3	1,272	-0.24%
2019/07/12	0	0.00	3	80.83	80.30	-3	1,295	-0.23%
2019/07/09	0	0.00	2	82.05	82.00	-2	1,335	-0.15%
2019/07/05	0	0.00	0	82.80	82.80	0	1,407	0.00%
2019/07/04	0	0.00	12	82.30	82.40	-12	1,426	-0.84%
2019/07/02	1	79.90	0	0.00	80.00	1	1,416	0.07%
2019/06/26	0	0.00	0.4	76.00	76.00	-0.4	1,499	-0.03%
2019/06/24	0	0.00	1	77.10	76.80	-1	1,599	-0.06%
2019/06/21	0	0.00	0	77.50	77.60	0	1,776	0.00%
2019/06/20	0	0.00	1	77.10	76.80	-1	1,846	-0.05%
2019/06/14	0	0.00	4	78.03	77.30	-4	2,231	-0.18%
2019/06/12	12	77.17	16	77.18	77.30	-4	2,334	-0.17%
2019/06/10	1	75.10	0	0.00	74.80	1	2,545	0.04%
2019/06/06	1	74.50	2	75.45	74.50	-1	2,601	-0.04%
2019/06/05	2	75.80	0	0.00	75.30	2	2,646	0.08%
2019/06/03	0	0.00	1	75.20	75.40	-1	2,957	-0.03%
2019/05/27	1	74.90	0	0.00	74.40	1	3,329	0.03%
2019/05/22	0	0.00	10	77.30	76.80	-10	3,416	-0.29%
2019/05/21	1	74.90	0	0.00	76.50	1	3,420	0.03%
2019/05/20	0	0.00	4	75.40	74.90	-4	3,463	-0.12%
2019/05/17	24	75.03	20	74.10	74.10	4	3,478	0.11%
2019/05/16	20	75.43	31	75.81	75.90	-11	3,515	-0.31%
2019/05/15	5	76.50	25	77.02	77.20	-20	3,513	-0.57%
2019/05/13	25	75.11	0	0.00	74.40	25	3,545	0.71%
2019/05/09	0	0.00	40	79.47	78.10	-40	3,580	-1.12%
2019/05/08	30	80.35	0	0.00	80.00	30	3,592	0.84%
2019/05/06	0	0.00	6	79.10	78.80	-6	3,668	-0.16%
2019/05/03	0	0.00	6	80.50	80.50	-6	3,728	-0.16%
2019/04/30	0	0.00	7	77.56	78.50	-7	3,870	-0.18%
2019/04/29	0	0.00	1	79.10	79.00	-1	3,891	-0.03%
2019/04/26	0	0.00	2	79.40	80.10	-2	3,907	-0.05%
2019/04/19	1	78.70	0	0.00	78.80	1	3,949	0.03%
2019/04/16	3	80.60	0	0.00	80.50	3	4,082	0.07%
2019/04/15	1	82.60	1	81.50	81.50	0	4,160	0.00%
2019/04/10	0	0.00	5	82.70	82.70	-5	4,239	-0.12%
2019/04/08	3	84.30	0	0.00	84.20	3	4,205	0.07%
2019/04/03	7	86.07	1	85.80	85.40	6	4,162	0.14%
2019/03/28	0	0.00	1	84.70	83.60	-1	4,060	-0.02%
2019/03/26	39	85.65	45	85.81	84.40	-6	3,986	-0.15%
2019/03/25	7	89.54	20	88.15	88.20	-13	3,822	-0.34%
2019/03/22	36	89.38	18.3	88.85	90.60	17.7	3,756	0.47%
2019/03/21	17	87.49	14	88.25	87.40	3	3,612	0.08%
2019/03/20	42	87.12	0	0.00	87.60	42	3,573	1.18%
2019/03/19	26	89.42	33	89.30	86.50	-7	3,484	-0.20%
2019/03/18	18	92.27	0	0.00	91.80	18	3,465	0.52%
2019/03/15	25	93.09	40	92.33	93.00	-15	3,458	-0.43%
2019/03/14	71	92.26	13	92.09	93.60	58	3,398	1.71%
2019/03/13	52	89.47	1	89.50	89.70	51	3,285	1.55%
2019/03/11	0	0.00	4	88.05	87.60	-4	3,250	-0.12%
2019/03/07	12	88.03	13	89.36	87.10	-1	3,171	-0.03%
2019/03/06	1	86.90	3	86.60	86.30	-2	3,003	-0.07%
2019/03/05	8	85.51	5	84.30	85.20	3	2,979	0.10%
2019/03/04	0	0.00	22	83.18	83.50	-22	2,870	-0.77%
2019/02/27	0	0.00	2	78.40	78.40	-2	2,779	-0.07%
2019/02/25	6	79.92	2	78.70	78.70	4	2,848	0.14%
2019/02/22	1	81.70	0	0.00	81.00	1	2,886	0.03%
2019/02/15	1	81.50	1	80.80	80.10	0	3,209	0.00%
2019/02/13	0	0.00	1	82.50	82.70	-1	3,170	-0.03%
2019/02/12	5	81.56	7	82.09	81.50	-2	3,178	-0.06%
2019/02/11	18	81.89	17	82.35	82.00	1	3,173	0.03%
2019/01/29	6	80.90	7	81.43	81.50	-1	3,155	-0.03%
2019/01/28	2	81.60	10	81.88	81.40	-8	3,161	-0.25%
2019/01/25	6	79.95	7	79.71	79.70	-1	3,169	-0.03%
2019/01/24	9	80.28	0	0.00	80.10	9	3,216	0.28%
2019/01/23	0	0.00	10	79.00	79.50	-10	3,185	-0.31%
2019/01/22	16	78.04	13	79.45	77.10	3	3,142	0.10%
2019/01/15	2	75.15	2	75.00	75.00	0	3,095	0.00%
2019/01/14	0	0.00	1	75.30	75.30	-1	3,106	-0.03%
2019/01/11	6	75.83	4	75.00	74.70	2	3,110	0.06%
2019/01/10	0	0.00	7	77.86	76.10	-7	3,105	-0.23%
2019/01/09	2	75.70	0	0.00	75.00	2	3,092	0.06%
2019/01/08	0	0.00	1	76.30	76.00	-1	3,124	-0.03%
2019/01/07	1	76.30	0	0.00	76.50	1	3,082	0.03%
2019/01/04	2	73.15	2	72.80	73.20	0	3,039	0.00%
2018/12/20	0	0.00	28	68.00	67.60	-28	3,114	-0.90%
2018/12/18	0	0.00	99	69.88	69.70	-99	3,102	-3.19%
2018/12/17	44	72.46	0	0.00	71.50	44	3,107	1.42%
2018/12/14	29	71.80	1	71.80	71.40	28	3,144	0.89%
2018/12/13	6	72.03	0	0.00	71.80	6	3,152	0.19%
2018/12/12	43	72.86	10	72.93	72.30	33	3,172	1.04%
2018/12/11	15	71.32	20	69.75	71.70	-5	3,180	-0.16%
2018/12/10	0	0.00	120	71.23	70.80	-120	3,139	-3.82%	大賣/鉅額交易
2018/12/04	10	77.70	0	0.00	76.00	10	3,286	0.30%
2018/11/30	0	0.00	6	74.80	74.70	-6	3,301	-0.18%
2018/11/29	0	0.00	13	74.38	73.60	-13	3,283	-0.40%
2018/11/28	0	0.00	14	75.60	74.70	-14	3,275	-0.43%
2018/11/23	0	0.00	1	71.00	70.80	-1	3,377	-0.03%
2018/11/22	17	72.48	6	70.67	70.40	11	3,383	0.33%
2018/11/20	8	70.70	0	0.00	70.80	8	3,320	0.24%
2018/11/15	19	69.66	5	70.34	69.10	14	3,337	0.42%
2018/11/14	1	67.80	0	0.00	67.90	1	3,284	0.03%
2018/11/09	11	63.31	0	0.00	63.50	11	3,300	0.33%
2018/11/07	2	61.70	0	0.00	61.80	2	3,463	0.06%
2018/11/06	2	62.80	0	0.00	60.90	2	3,613	0.06%
2018/11/05	5	62.44	0	0.00	62.00	5	3,648	0.14%
2018/11/02	1	60.00	8	60.38	62.40	-7	3,754	-0.19%
2018/11/01	0	0.00	3	60.57	60.60	-3	3,763	-0.08%
2018/10/31	1	57.50	2	57.80	57.20	-1	3,801	-0.03%
2018/10/26	1	57.40	0	0.00	55.30	1	4,005	0.02%
2018/10/25	0	0.00	3	54.37	55.20	-3	4,119	-0.07%
2018/10/24	3	57.13	0	0.00	56.20	3	4,172	0.07%
2018/10/22	1	59.60	1	60.70	60.40	0	4,499	0.00%
2018/10/18	2	59.90	0	0.00	59.90	2	5,150	0.04%
2018/10/12	103	58.88	50	57.61	59.80	53	5,863	0.90%	大買/
2018/10/11	50	58.62	4	59.50	58.20	46	6,062	0.76%
2018/10/09	0	0.00	129.3	64.95	64.60	-129.3	6,294	-2.05%	大賣/鉅額交易
2018/10/08	1	69.80	0	0.00	68.80	1	6,475	0.02%
2018/09/26	7	74.39	0	0.00	73.70	7	7,263	0.10%
2018/09/25	2	74.60	0	0.00	74.70	2	7,293	0.03%
2018/09/20	1	73.60	0	0.00	73.40	1	7,326	0.01%
2018/09/18	29	73.76	0	0.00	73.40	29	7,336	0.40%
2018/09/14	1	74.00	0	0.00	74.90	1	7,518	0.01%
2018/09/13	0	0.00	1	74.70	75.30	-1	7,530	-0.01%
2018/09/12	5	73.88	2	74.50	74.60	3	7,499	0.04%
2018/09/11	6	74.95	0	0.00	75.00	6	7,505	0.08%
2018/09/10	64	72.53	0	0.00	70.10	64	7,444	0.86%
2018/09/07	40	74.77	58	76.82	74.80	-18	7,371	-0.24%
2018/09/06	57	78.38	66	78.11	77.80	-9	7,336	-0.12%
2018/09/05	31	80.77	0	0.00	80.30	31	7,415	0.42%
2018/09/04	14	81.51	1	81.70	81.10	13	7,462	0.17%
2018/09/03	36	81.23	1	81.20	80.20	35	7,434	0.47%
2018/08/31	32	82.73	20	82.58	82.00	12	7,390	0.16%
2018/08/30	10	80.20	1	79.50	79.70	9	7,254	0.12%
2018/08/29	0	0.00	2	79.70	78.70	-2	7,236	-0.03%
2018/08/28	2	81.65	0	0.00	79.70	2	7,222	0.03%
2018/08/27	1	79.20	0	0.00	79.30	1	7,189	0.01%
2018/08/24	0	0.00	1	79.10	79.40	-1	7,259	-0.01%
2018/08/23	1	81.60	0	0.00	80.00	1	7,250	0.01%
2018/08/22	0	0.00	1	81.70	81.40	-1	7,219	-0.01%
2018/08/21	1	82.20	0	0.00	82.50	1	7,143	0.01%
2018/08/17	2	78.05	0	0.00	76.40	2	6,972	0.03%
2018/08/16	2	76.10	5	77.78	78.30	-3	6,917	-0.04%
2018/08/15	5	78.24	1	78.40	78.60	4	6,918	0.06%
2018/08/14	1	76.80	1	77.80	77.70	0	6,881	0.00%
2018/08/13	5	79.36	0	0.00	79.50	5	6,751	0.07%
2018/08/10	0	0.00	1	89.30	88.00	-1	6,639	-0.02%
2018/08/09	1	90.70	0	0.00	90.30	1	6,609	0.02%
2018/08/08	2	94.20	1	94.80	94.80	1	6,691	0.01%
2018/08/07	1	94.40	1	93.70	93.70	0	6,647	0.00%
2018/08/06	2	98.10	1	97.60	97.60	1	6,544	0.02%
2018/08/03	1	95.80	17	95.64	97.10	-16	6,478	-0.25%
2018/08/02	1	97.10	1	97.50	95.70	0	6,430	0.00%
2018/08/01	7	96.56	4	96.33	96.70	3	6,341	0.05%
2018/07/31	7	93.56	3	94.29	93.60	4	6,234	0.06%
2018/07/30	6	94.63	2	96.35	93.30	4	6,161	0.06%
2018/07/27	23	98.64	36	99.79	98.60	-13	6,046	-0.21%
2018/07/26	25	98.72	22.2	98.10	99.00	2.8	5,854	0.05%
2018/07/25	12	91.73	23	90.79	92.80	-11	5,513	-0.20%
2018/07/24	53	95.00	4	93.25	91.10	49	5,344	0.92%
2018/07/20	1	89.50	3	89.80	88.70	-2	4,937	-0.04%
2018/07/19	2	93.30	1	90.90	92.40	1	4,921	0.02%
2018/07/18	14	90.76	3	91.07	92.50	11	5,110	0.22%
2018/07/17	5	91.32	6	90.17	90.40	-1	4,912	-0.02%
2018/07/16	6	89.00	10	89.34	90.70	-4	4,614	-0.09%
2018/07/13	6	82.50	4	83.33	82.50	2	4,439	0.05%
2018/07/12	10	77.59	14	78.69	80.20	-4	4,247	-0.09%
2018/07/11	11	77.74	9	77.64	78.00	2	4,027	0.05%
2018/07/09	1	72.30	1	72.90	72.60	0	3,689	0.00%
2018/07/05	0	0.00	2	68.20	68.20	-2	3,645	-0.05%
2018/07/04	1	71.80	1	71.20	70.80	0	3,702	0.00%
2018/07/02	1	72.20	1	72.50	72.40	0	3,785	0.00%
2018/06/27	0	0.00	1	73.30	71.50	-1	3,751	-0.03%
2018/06/26	2	72.40	0	0.00	72.50	2	3,753	0.05%
2018/06/25	2	74.10	13	74.19	73.20	-11	3,771	-0.29%
2018/06/22	0	0.00	1	72.30	71.00	-1	3,630	-0.03%
2018/06/19	1	69.00	0	0.00	69.40	1	3,768	0.03%
2018/06/15	2	69.10	0	0.00	68.70	2	3,848	0.05%
2018/06/13	10	71.70	7	73.44	71.00	3	3,805	0.08%
2018/06/12	0	0.00	3	70.03	71.10	-3	3,671	-0.08%
2018/06/11	0	0.00	3	68.27	67.20	-3	3,598	-0.08%
2018/06/08	1	68.20	2	68.50	68.20	-1	3,594	-0.03%
2018/06/07	2	70.20	1	69.30	68.60	1	3,587	0.03%
2018/06/05	2	69.80	0.1	69.20	69.40	1.9	3,558	0.05%
2018/06/04	0	0.00	7	68.39	68.90	-7	3,532	-0.20%
2018/06/01	10	70.51	4	69.93	69.10	6	3,511	0.17%
2018/05/31	1	65.80	3	67.70	68.90	-2	3,411	-0.06%
2018/05/30	5	65.82	1	66.30	65.40	4	3,378	0.12%
2018/05/29	2	64.95	1.2	65.37	65.40	0.8	3,367	0.02%
2018/05/24	1	67.20	0	0.00	66.70	1	3,312	0.03%
2018/05/23	2	65.30	4	67.03	67.70	-2	3,296	-0.06%
2018/05/22	3	66.70	18	67.63	66.50	-15	3,246	-0.46%
2018/05/21	1	68.90	0	0.00	68.80	1	3,198	0.03%
2018/05/18	3	69.80	1	71.20	68.90	2	3,176	0.06%
2018/05/17	2	69.75	1	69.80	69.20	1	3,123	0.03%
2018/05/16	9	73.18	6	73.83	70.70	3	3,082	0.10%
2018/05/15	1	70.00	2	69.15	69.50	-1	2,856	-0.04%
2018/05/14	1	68.40	0	0.00	68.20	1	2,828	0.04%
2018/05/10	1	70.00	2	70.05	69.30	-1	2,782	-0.04%
2018/05/09	0	0.00	1	68.30	68.80	-1	2,744	-0.04%
2018/05/08	7	70.67	2	70.10	69.50	5	2,710	0.18%
2018/05/07	0	0.00	4	67.23	67.90	-4	2,639	-0.15%
2018/05/04	3	65.67	0	0.00	66.00	3	2,606	0.12%
2018/05/03	1	69.50	0	0.00	68.50	1	2,534	0.04%
2018/05/02	1	70.00	12	70.81	69.50	-11	2,500	-0.44%
2018/04/30	10	70.82	0	0.00	70.70	10	2,442	0.41%
2018/04/27	2	67.50	21	67.04	67.40	-19	2,298	-0.83%
2018/04/26	4	70.68	2	68.75	66.10	2	2,227	0.09%
2018/04/25	2	71.50	1	71.60	73.40	1	2,069	0.05%
2018/04/24	12	72.86	8	70.50	69.60	4	1,943	0.21%
2018/04/19	6	64.58	2	62.70	64.30	4	1,529	0.26%
2018/04/18	2	61.20	1	60.20	60.80	1	1,432	0.07%
2018/04/10	4	65.30	2	63.90	63.60	2	1,269	0.16%
2018/04/09	0	0.00	1	63.90	63.80	-1	1,173	-0.09%
2018/04/03	8	62.13	1	62.70	62.70	7	1,085	0.64%
2018/03/30	20	61.20	0	0.00	60.20	20	971	2.06%
2018/03/29	0	0.00	3	61.80	61.20	-3	942	-0.32%
2018/03/28	8	62.15	8	62.15	61.50	0	882	0.00%
2018/03/27	10	61.50	5	60.70	60.70	5	795	0.63%
2018/03/26	2	60.70	0	0.00	60.00	2	747	0.27%
2018/03/23	2	59.00	11	58.47	57.70	-9	677	-1.33%
2018/03/22	42	57.58	0	0.00	58.70	42	618	6.79%
2018/03/21	2	56.20	19	56.46	56.90	-17	445	-3.82%
2018/03/14	0	0.00	1	50.60	50.90	-1	313	-0.32%
2018/03/07	0	0.00	4	49.90	49.00	-4	290	-1.38%
2018/02/23	0	0.00	2	45.98	45.80	-2	276	-0.72%
2018/02/07	2	44.40	0	0.00	44.20	2	287	0.70%
2018/02/05	5	47.34	0	0.00	47.20	5	288	1.74%
2018/02/01	6	48.80	0	0.00	48.80	6	326	1.84%
2018/01/26	5	49.90	0	0.00	50.10	5	357	1.40%
2018/01/24	1	50.10	0	0.00	50.30	1	356	0.28%
2018/01/18	0	0.00	4	52.08	50.40	-4	349	-1.14%
2018/01/17	2	50.20	0	0.00	50.00	2	335	0.60%
2018/01/16	0	0.00	2	51.35	50.90	-2	337	-0.59%
2018/01/15	0	0.00	3	51.40	50.50	-3	330	-0.91%
2018/01/12	3	49.27	0	0.00	49.45	3	315	0.95%
2018/01/11	3	49.52	0	0.00	49.60	3	317	0.94%
2018/01/09	0	0.00	2	49.80	49.80	-2	322	-0.62%
2018/01/08	0	0.00	1	49.70	49.80	-1	325	-0.31%