晟德 (4123)-中國信託-忠孝券商分點個股進出

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
47.15
漲跌
▲1.75
漲幅
+3.85%
成交量
6,075張
產業
上櫃生技醫療類股
403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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/30	0	0.00	0.3	45.15	45.40	-0.3	1,452	-0.02%
2024/05/28	0	0.00	1.3	45.27	45.20	-1.3	1,458	-0.09%
2024/05/27	1.3	44.80	0	0.00	44.60	1.3	1,507	0.09%
2024/05/23	50	45.00	0	0.00	45.40	50	1,525	3.28%
2024/05/20	0	0.00	32	45.83	46.00	-32	1,516	-2.11%
2024/05/15	0	0.00	0.6	45.65	44.75	-0.6	1,503	-0.04%
2024/05/14	0	0.00	0.3	45.70	45.40	-0.3	1,494	-0.02%
2024/05/10	6	45.73	1	45.80	45.05	5	1,418	0.35%
2024/05/08	5	44.80	0	0.00	44.65	5	1,382	0.36%
2024/05/07	0	0.00	5	43.85	43.95	-5	1,368	-0.37%
2024/04/29	5	43.50	0	0.00	43.60	5	1,581	0.32%
2024/04/23	0	0.00	30	43.75	43.40	-30	1,628	-1.84%
2024/04/18	5	42.90	0	0.00	43.05	5	1,680	0.30%
2024/04/16	1	42.80	0	0.00	42.50	1	1,679	0.06%
2024/04/12	0	0.00	0.6	44.22	43.80	-0.6	1,663	-0.04%
2024/04/08	30	44.32	0	0.00	44.35	30	1,619	1.85%
2024/04/02	1	43.45	0	0.00	43.50	1	1,615	0.06%
2024/03/26	0	43.30	0	0.00	43.15	0	1,658	0.00%
2024/03/25	0.4	43.60	0	0.00	43.50	0.4	1,656	0.02%
2024/03/22	0	0.00	1	43.05	43.35	-1	1,652	-0.06%
2024/03/21	1	43.15	0	0.00	43.30	1	1,654	0.06%
2024/03/20	0.3	42.65	0	0.00	42.50	0.3	1,656	0.02%
2024/03/13	6.3	43.44	10	43.31	43.35	-3.7	1,580	-0.23%
2024/03/08	0.2	45.35	0	0.00	45.15	0.2	1,515	0.01%
2024/03/07	0.2	46.00	0	0.00	46.40	0.2	1,496	0.01%
2024/03/06	0.1	46.53	5	46.40	46.40	-4.9	1,496	-0.33%
2024/03/05	0	0.00	0.2	46.90	46.80	-0.2	1,495	-0.02%
2024/03/04	13	47.09	0	0.00	47.00	13	1,491	0.87%
2024/03/01	2	47.45	2	47.55	47.35	0	1,489	0.00%
2024/02/29	5	47.55	1	48.00	47.55	4	1,500	0.27%
2024/02/27	0.1	46.47	0	0.00	46.30	0.1	1,446	0.01%
2024/02/22	0.2	46.09	0	0.00	45.75	0.2	1,409	0.02%
2024/02/21	37	46.30	0	0.00	46.15	37	1,399	2.64%
2024/02/20	0.1	46.85	0	0.00	46.70	0.1	1,390	0.00%
2024/02/05	0	45.50	0	0.00	45.45	0	1,458	0.00%
2024/01/30	10.6	45.82	0	0.00	45.60	10.6	1,490	0.71%
2024/01/26	0	0.00	2	47.10	46.20	-2	1,496	-0.13%
2024/01/25	0	0.00	8	48.29	47.60	-8	1,468	-0.54%
2024/01/24	1	48.25	0.4	48.20	48.35	0.6	1,421	0.04%
2024/01/23	26	47.05	1	47.50	47.55	25	1,389	1.80%
2024/01/22	2	46.25	0.1	46.60	46.25	1.9	1,370	0.14%
2024/01/18	0	0.00	10	45.60	45.70	-10	1,390	-0.72%
2024/01/17	103	45.50	1	45.25	45.20	102	1,391	7.33%	大買/鉅額交易
2024/01/16	10	46.20	0	0.00	46.65	10	1,365	0.73%
2024/01/11	2	43.75	0	0.00	44.25	2	1,282	0.16%
2024/01/09	0	0.00	4	43.65	43.55	-4	1,316	-0.30%
2023/12/29	0.1	44.55	0	0.00	44.30	0.1	1,337	0.01%
2023/12/27	2	44.60	0	0.00	44.60	2	1,318	0.15%
2023/12/25	1	44.30	0	0.00	43.95	1	1,302	0.08%
2023/12/19	0.1	44.80	0	0.00	44.80	0.1	1,282	0.01%
2023/12/15	1	45.25	0	0.00	45.25	1	1,294	0.08%
2023/12/13	0	0.00	0.7	45.85	45.70	-0.7	1,290	-0.06%
2023/12/12	1	46.05	0	0.00	45.65	1	1,295	0.08%
2023/12/08	1	46.45	0	0.00	46.50	1	1,299	0.08%
2023/12/06	1	46.85	1	46.60	46.50	0	1,306	0.00%
2023/12/05	1	46.15	0	0.00	46.00	1	1,334	0.07%
2023/12/04	0	0.00	2	46.58	46.60	-2	1,366	-0.15%
2023/12/01	1	46.05	0	0.00	46.05	1	1,370	0.07%
2023/11/22	0	0.00	4	44.20	44.10	-4	1,372	-0.29%
2023/11/21	2	44.35	2	44.20	44.30	0	1,395	0.00%
2023/11/17	2.3	43.66	0	0.00	43.65	2.3	1,436	0.16%
2023/11/16	2.2	43.27	0	0.00	43.55	2.2	1,452	0.15%
2023/11/15	0.5	42.75	1	42.70	42.50	-0.5	1,446	-0.03%
2023/11/13	1	42.30	1	42.85	42.35	0	1,475	0.00%
2023/11/09	0	0.00	1.1	45.80	45.50	-1.1	1,466	-0.07%
2023/11/08	0	0.00	1	46.00	46.00	-1	1,665	-0.06%
2023/11/06	1	44.90	1	45.25	45.25	0	1,751	0.00%
2023/10/31	2	45.65	0	0.00	45.65	2	1,865	0.11%
2023/10/30	1	46.50	0	0.00	46.50	1	1,900	0.05%
2023/10/26	0	45.80	0	0.00	45.65	0	1,929	0.00%
2023/10/25	0	0.00	4	46.50	46.10	-4	2,052	-0.19%
2023/10/24	4	45.80	0	0.00	45.85	4	2,138	0.19%
2023/10/20	0	0.00	8.1	44.88	45.15	-8.1	2,477	-0.33%
2023/10/16	0.9	45.40	0	0.00	45.30	0.9	4,726	0.02%
2023/10/13	0	0.00	0.2	45.70	45.50	-0.2	4,890	0.00%
2023/10/12	0	0.00	20	45.23	45.50	-20	5,192	-0.39%
2023/10/11	0	45.30	0	0.00	45.10	0	5,244	0.00%
2023/10/04	1	45.25	0	0.00	45.05	1	5,341	0.02%
2023/10/03	0	0.00	7	45.70	45.60	-7	5,405	-0.13%
2023/09/28	0.1	45.70	0	0.00	45.85	0.1	5,681	0.00%
2023/09/20	1	46.45	0	0.00	45.75	1	6,132	0.02%
2023/09/19	1	46.50	0	0.00	46.50	1	6,222	0.02%
2023/09/13	0	46.55	0	0.00	46.50	0	6,272	0.00%
2023/09/12	1	46.45	0	0.00	46.60	1	6,293	0.02%
2023/09/11	1	46.40	0	0.00	46.20	1	6,319	0.02%
2023/09/08	0	0.00	60	46.02	46.25	-60	6,346	-0.95%
2023/09/07	60	51.34	0	0.00	51.50	60	6,345	0.95%
2023/08/31	1	51.00	0	0.00	51.40	1	7,055	0.01%
2023/08/28	0.1	50.00	0	0.00	49.70	0.1	7,113	0.00%
2023/08/18	0.1	50.50	0	0.00	50.30	0.1	7,083	0.00%
2023/08/17	1	51.10	0	0.00	51.00	1	7,098	0.01%
2023/08/16	0.1	51.40	0	0.00	50.70	0.1	7,078	0.00%
2023/08/15	0.1	51.80	1	51.80	51.80	-0.9	7,067	-0.01%
2023/08/14	1.2	52.17	7	52.23	52.00	-5.9	7,037	-0.08%
2023/08/10	1	57.40	0	0.00	57.50	1	6,945	0.01%
2023/08/08	0.2	60.20	1	60.00	60.00	-0.8	7,103	-0.01%
2023/08/01	0	0.00	0.3	60.00	59.80	-0.3	7,140	0.00%
2023/07/31	0	0.00	2	59.85	59.50	-2	7,232	-0.03%
2023/07/28	2.1	60.81	9.2	60.58	60.30	-7.1	7,232	-0.10%
2023/07/27	1	61.50	3.6	61.90	61.80	-2.6	7,137	-0.04%
2023/07/26	11	63.57	10	62.80	61.80	1	7,080	0.01%
2023/07/25	1	63.60	0	0.00	63.40	1	6,969	0.01%
2023/07/24	0	0.00	2	61.45	61.80	-2	6,873	-0.03%
2023/07/21	31.1	63.31	22	63.12	62.40	9.1	6,799	0.13%
2023/07/20	18	64.31	12.3	65.08	63.30	5.7	6,578	0.09%
2023/07/19	12	63.34	37.8	63.64	65.20	-25.8	5,805	-0.44%
2023/07/18	124	59.03	3	58.43	59.30	121	5,037	2.40%	大買/鉅額交易
2023/07/17	15	57.66	13	58.91	59.20	2	5,101	0.04%
2023/07/14	8	56.09	5	56.08	56.10	3	4,918	0.06%
2023/07/13	1	54.80	0	0.00	55.00	1	4,875	0.02%
2023/07/12	101	55.20	3	55.20	55.10	98	4,858	2.02%	大買/
2023/07/11	2	55.55	6	55.40	55.40	-4	4,860	-0.08%
2023/07/10	5	56.72	0	0.00	55.80	5	4,878	0.10%
2023/07/07	5	57.32	11	56.85	56.50	-6	4,817	-0.12%
2023/07/06	91	57.51	10.4	57.21	57.10	80.6	4,714	1.71%
2023/07/05	6	56.40	7	55.26	56.60	-1	4,533	-0.02%
2023/07/04	0	0.00	1	55.10	54.70	-1	4,396	-0.02%
2023/07/03	0	0.00	3	54.53	55.00	-3	4,378	-0.07%
2023/06/30	1	55.00	40	55.70	55.40	-39	4,329	-0.90%
2023/06/29	44	54.63	37	54.70	55.10	7	4,285	0.16%
2023/06/28	5.1	54.01	2	54.10	54.50	3.1	4,205	0.07%
2023/06/27	12	54.43	4	54.33	54.70	8	4,142	0.19%
2023/06/21	3	53.03	1	53.10	53.00	2	4,030	0.05%
2023/06/20	0	0.00	6	53.00	52.80	-6	4,020	-0.15%
2023/06/15	1	52.90	0	0.00	52.60	1	3,976	0.03%
2023/06/14	2	53.50	1	53.90	53.10	1	3,951	0.03%
2023/06/12	0	0.00	5	54.66	54.00	-5	3,891	-0.13%
2023/06/09	2	55.30	8	55.25	55.50	-6	3,805	-0.16%
2023/06/08	8	55.48	0.5	55.12	55.50	7.5	3,726	0.20%
2023/06/07	23.1	53.65	20	53.40	54.90	3.1	3,511	0.09%
2023/06/06	7	52.87	0	0.00	52.70	7	3,277	0.21%
2023/06/05	0	0.00	3	51.83	51.90	-3	3,130	-0.10%
2023/06/02	0	0.00	2	50.90	50.80	-2	3,070	-0.07%
2023/06/01	0	0.00	3	51.03	50.80	-3	3,064	-0.10%
2023/05/31	0	0.00	1	50.30	50.30	-1	3,040	-0.03%
2023/05/26	0.1	50.70	0	0.00	50.10	0.1	3,005	0.00%
2023/05/25	0	0.00	16	50.70	50.60	-16	2,996	-0.53%
2023/05/23	1	51.20	0	0.00	51.20	1	2,968	0.03%
2023/05/22	0	0.00	3	50.50	50.40	-3	2,941	-0.10%
2023/05/19	0	0.00	10	49.70	49.70	-10	2,925	-0.34%
2023/05/17	1	50.80	2	50.90	50.30	-1	2,870	-0.03%
2023/05/16	4	50.53	6	50.56	50.50	-2	2,835	-0.07%
2023/05/15	3	48.37	102	47.78	49.05	-99	2,725	-3.63%	大賣/
2023/05/12	170	51.92	2	51.85	52.00	168	2,581	6.51%	大買/鉅額交易
2023/05/11	3	50.12	0	0.00	49.05	3	2,480	0.12%
2023/05/09	2	50.90	0	0.00	51.00	2	2,378	0.08%
2023/05/08	1.2	52.75	4	52.25	51.60	-2.8	2,322	-0.12%
2023/05/05	7	52.77	6	52.60	52.40	1	2,277	0.04%
2023/05/04	2	51.50	3	52.23	53.00	-1	2,150	-0.05%
2023/05/03	2	51.65	0	0.00	51.30	2	2,072	0.10%
2023/04/28	1	51.00	0	0.00	50.80	1	2,008	0.05%
2023/04/27	1	51.50	1.5	50.91	51.30	-0.5	1,943	-0.03%
2023/04/26	0.1	51.20	0	0.00	52.10	0.1	1,860	0.00%
2023/04/24	0	0.00	3	52.03	52.00	-3	1,649	-0.18%
2023/04/21	0	0.00	1	49.75	49.05	-1	1,492	-0.07%
2023/04/20	49	51.61	43.1	50.53	50.10	5.9	1,408	0.42%
2023/04/19	1	50.00	3	50.30	50.40	-2	1,181	-0.17%
2023/04/14	1	48.00	0	0.00	48.00	1	1,014	0.10%
2023/04/13	6.5	47.87	4	48.15	48.30	2.5	993	0.25%
2023/04/11	0	0.00	2	46.90	46.75	-2	930	-0.21%
2023/04/10	0	0.00	1	46.90	47.00	-1	949	-0.11%
2023/04/07	0.5	47.20	0	0.00	47.35	0.5	1,014	0.05%
2023/04/06	0	0.00	2	46.35	46.55	-2	1,157	-0.17%
2023/03/28	2	45.98	0	0.00	45.55	2	1,143	0.17%
2023/03/24	1	45.60	0	0.00	46.25	1	1,183	0.08%
2023/03/23	1	46.05	0	0.00	45.75	1	1,184	0.08%
2023/03/21	2	44.95	0	0.00	45.00	2	1,237	0.16%
2023/02/21	2	47.50	0	0.00	47.50	2	1,362	0.15%
2023/02/15	0	0.00	1	47.60	47.60	-1	1,413	-0.07%
2023/02/14	1	48.30	2	48.73	48.20	-1	1,412	-0.07%
2023/02/13	0	0.00	1	48.35	48.45	-1	1,410	-0.07%
2023/02/03	0	0.00	1	48.40	48.40	-1	1,363	-0.07%
2023/01/31	0	0.00	1	47.10	47.20	-1	1,334	-0.07%
2023/01/03	4	46.68	0	0.00	46.55	4	1,352	0.30%
2022/12/26	1	49.05	3	49.30	49.80	-2	1,264	-0.16%
2022/12/21	0	0.00	10	45.83	45.45	-10	1,129	-0.89%
2022/12/20	0	0.00	1	47.05	46.15	-1	1,127	-0.09%
2022/12/19	5	48.62	2	48.40	48.40	3	1,135	0.26%
2022/12/16	1	47.00	0	0.00	47.60	1	1,109	0.09%
2022/12/15	1	47.25	0	0.00	47.25	1	1,106	0.09%
2022/12/13	1	48.20	0	0.00	48.30	1	1,100	0.09%
2022/12/12	1	47.00	0	0.00	47.10	1	1,058	0.09%
2022/12/08	6	47.25	2	47.70	47.20	4	1,046	0.38%
2022/12/07	4	47.43	4	47.30	47.35	0	1,031	0.00%
2022/12/05	4	45.79	0	0.00	46.25	4	962	0.42%
2022/12/01	1	46.08	0	0.00	46.10	1	1,045	0.10%
2022/11/24	0.2	44.00	0	0.00	43.95	0.2	1,159	0.02%
2022/11/23	0.3	44.20	1	44.40	44.35	-0.7	1,174	-0.06%
2022/11/18	1	43.70	0	0.00	43.45	1	1,195	0.08%
2022/11/09	0	0.00	4	44.85	44.95	-4	1,161	-0.34%
2022/10/20	1	44.40	1	44.65	44.85	0	1,229	0.00%
2022/10/18	1	46.20	0	0.00	46.25	1	1,270	0.08%
2022/10/12	3	46.70	0	0.00	46.75	3	1,260	0.24%
2022/09/29	0	0.00	4	45.90	45.60	-4	1,239	-0.32%
2022/08/31	1	64.20	1	63.10	62.90	0	1,144	0.00%
2022/08/30	0	0.00	0.4	63.00	62.80	-0.4	1,088	-0.04%
2022/08/29	1	61.80	0	0.00	62.00	1	1,066	0.09%
2022/08/04	7	56.90	0	0.00	57.00	7	973	0.72%
2022/07/25	0	0.00	1	58.80	59.60	-1	973	-0.10%
2022/07/22	1	58.30	0	0.00	57.90	1	938	0.11%
2022/07/21	1	57.50	1	57.80	58.10	0	963	0.00%
2022/07/20	1	57.50	1	57.80	57.80	0	973	0.00%
2022/06/30	0	0.00	10	60.30	60.20	-10	1,344	-0.74%
2022/06/29	10	62.04	0	0.00	62.00	10	1,318	0.76%
2022/06/23	0	0.00	1	59.20	58.50	-1	1,288	-0.08%
2022/06/22	4	59.80	4	58.90	58.90	0	1,294	0.00%
2022/06/21	1	59.10	1	59.40	59.60	0	1,314	0.00%
2022/06/20	5	60.46	4	58.60	58.60	1	1,380	0.07%
2022/06/17	10	59.72	10	59.21	59.00	0	1,356	0.00%
2022/06/10	0	0.00	0	60.90	60.80	0	1,343	0.00%
2022/06/01	1	59.80	0	0.00	60.20	1	1,369	0.07%
2022/05/31	0	0.00	2	59.60	59.90	-2	1,360	-0.15%
2022/05/16	2	58.60	0	0.00	58.50	2	1,452	0.14%
2022/05/10	2	60.30	2	59.70	60.30	0	1,420	0.00%
2022/05/06	0	0.00	1	61.10	61.00	-1	1,425	-0.07%
2022/05/05	1	61.70	0	0.00	61.70	1	1,442	0.07%
2022/04/25	0.4	64.40	1	64.30	63.60	-0.6	1,392	-0.04%
2022/04/22	0	0.00	1	66.10	65.70	-1	1,352	-0.07%
2022/04/21	4	66.28	1	66.10	66.20	3	1,327	0.23%
2022/04/20	0.1	63.80	0	0.00	64.80	0.1	1,270	0.01%
2022/04/19	0	0.00	5	64.30	64.40	-5	1,257	-0.40%
2022/04/18	3	66.63	5	65.34	65.80	-2	1,217	-0.16%
2022/04/08	1	62.70	0	0.00	63.00	1	1,035	0.10%
2022/04/06	0	0.00	1	62.90	63.40	-1	1,029	-0.10%
2022/03/31	0	0.00	5	62.30	62.60	-5	1,019	-0.49%
2022/03/30	0	0.00	1	63.00	62.80	-1	1,045	-0.10%
2022/03/25	2	62.45	0	0.00	62.40	2	1,028	0.19%
2022/03/24	2	61.90	18	62.50	62.70	-16	1,018	-1.57%
2022/03/23	1	61.90	137	61.56	62.20	-136	997	-13.63%	大賣/鉅額交易
2022/03/11	0	0.00	2	58.10	58.10	-2	958	-0.21%
2022/03/07	1	57.00	0	0.00	57.10	1	977	0.10%
2022/02/25	0	0.00	0.1	58.80	58.80	-0.1	1,000	-0.01%
2022/02/22	0	0.00	2	60.20	60.00	-2	1,019	-0.20%
2022/02/21	6	61.27	0	0.00	61.30	6	1,012	0.59%
2022/02/17	0	0.00	2	60.70	60.60	-2	999	-0.20%
2022/02/16	2	61.55	0	0.00	61.00	2	1,031	0.19%
2022/02/07	0	0.00	1	59.10	59.70	-1	1,149	-0.09%
2022/01/17	0	0.00	68	59.05	59.30	-68	1,442	-4.71%
2022/01/13	68	58.86	1	58.60	59.10	67	1,448	4.63%
2022/01/11	0	0.00	1.2	59.34	59.10	-1.2	1,459	-0.08%
2021/12/23	1	62.20	4.6	62.30	62.60	-3.6	1,519	-0.24%
2021/11/29	11	61.04	0	0.00	61.10	11	1,903	0.58%
2021/11/26	5	62.70	0	0.00	62.30	5	1,916	0.26%
2021/11/23	12	62.25	0	0.00	61.70	12	1,938	0.62%
2021/11/19	0	0.00	1	62.50	62.30	-1	1,924	-0.05%
2021/11/18	10	63.70	0	0.00	63.50	10	1,917	0.52%
2021/11/15	25	61.78	0	0.00	62.60	25	1,931	1.29%
2021/11/09	30	64.13	0	0.00	64.20	30	1,971	1.52%
2021/11/08	40	65.66	0	0.00	65.20	40	1,974	2.03%
2021/11/04	30	66.65	0	0.00	66.30	30	1,988	1.51%
2021/11/03	2	66.20	0.1	66.60	66.60	1.9	1,983	0.10%
2021/11/02	1.9	65.80	2	65.75	65.50	-0.1	1,956	-0.01%
2021/10/29	5	67.44	33	66.52	66.50	-28	1,919	-1.46%
2021/10/28	0	0.00	14.1	65.20	65.20	-14.1	1,832	-0.77%
2021/10/25	0	58.80	0	0.00	58.60	0	1,949	0.00%
2021/10/22	1	58.70	0	0.00	58.60	1	1,967	0.05%
2021/10/18	1	59.40	0	0.00	58.90	1	1,974	0.05%
2021/10/05	0	0.00	1	56.30	57.70	-1	2,115	-0.05%
2021/09/17	1	62.20	0	0.00	62.20	1	2,179	0.05%
2021/09/16	2	62.90	3	62.40	62.50	-1	2,184	-0.05%
2021/09/15	2	63.75	9	63.40	63.40	-7	2,172	-0.32%
2021/09/13	2	64.30	2	64.55	64.80	0	2,168	0.00%
2021/09/08	1	71.50	0	0.00	71.70	1	2,105	0.05%
2021/09/07	1	71.40	1	72.60	73.00	0	2,105	0.00%
2021/09/03	2	72.95	3	72.90	73.00	-1	2,136	-0.05%
2021/09/02	0	0.00	1.1	72.90	72.50	-1.1	2,150	-0.05%
2021/08/31	2	71.45	2	71.05	71.00	0	2,162	0.00%
2021/08/30	0	0.00	1	70.60	70.40	-1	2,211	-0.05%
2021/08/26	0	0.00	1	70.00	70.00	-1	2,569	-0.04%
2021/08/24	0	0.00	4	68.40	68.00	-4	2,740	-0.15%
2021/08/18	2	67.50	1	68.00	69.00	1	2,896	0.03%
2021/08/16	11	70.40	11	68.66	68.90	0	3,071	0.00%
2021/08/13	2	71.05	6	71.05	69.40	-4	3,210	-0.12%
2021/08/12	0	0.00	1	68.50	68.50	-1	3,172	-0.03%
2021/08/11	1	67.60	0	0.00	68.50	1	3,241	0.03%
2021/08/10	1	70.90	2	70.15	69.30	-1	3,262	-0.03%
2021/08/09	2	71.10	0	0.00	70.60	2	3,322	0.06%
2021/08/06	3	70.90	1	71.00	70.90	2	3,325	0.06%
2021/08/04	1	71.40	0	0.00	71.30	1	3,534	0.03%
2021/08/03	0	0.00	1	70.80	70.90	-1	3,530	-0.03%
2021/08/02	3	71.63	2	71.55	71.70	1	3,501	0.03%
2021/07/30	1	70.10	0	0.00	70.20	1	3,434	0.03%
2021/07/20	0	0.00	1	69.80	69.10	-1	3,385	-0.03%
2021/07/15	2	69.55	1	68.90	68.90	1	3,405	0.03%
2021/07/13	0	0.00	5	67.10	66.60	-5	3,398	-0.15%
2021/07/09	0	0.00	5	67.20	67.20	-5	3,407	-0.15%
2021/07/05	0	0.00	3	68.27	68.50	-3	3,651	-0.08%
2021/07/02	0	0.00	1	68.70	68.20	-1	3,644	-0.03%
2021/06/29	0	0.00	1	68.50	68.40	-1	3,684	-0.03%
2021/06/28	0	0.00	1	68.70	68.70	-1	3,719	-0.03%
2021/06/24	1	68.90	0	0.00	68.90	1	3,913	0.03%
2021/06/23	0	0.00	1	68.90	68.70	-1	3,913	-0.03%
2021/06/22	1	69.40	3	68.77	68.70	-2	3,920	-0.05%
2021/06/21	3	70.07	0	0.00	68.80	3	3,946	0.08%
2021/06/18	0	0.00	10	70.07	70.50	-10	3,920	-0.26%
2021/06/15	0	0.00	1	70.60	70.60	-1	3,925	-0.03%
2021/06/11	27	73.10	2	71.70	71.20	25	3,909	0.64%
2021/06/10	6	72.80	0	0.00	72.90	6	3,849	0.16%
2021/06/09	17	72.73	2	72.40	72.20	15	3,801	0.40%
2021/06/08	2	72.85	4	72.58	72.80	-2	3,766	-0.05%
2021/06/07	0	0.00	3	71.50	71.90	-3	3,702	-0.08%
2021/06/04	20.1	71.77	9	72.11	71.50	11.1	3,661	0.30%
2021/06/03	22	72.14	56	72.83	72.30	-34	3,561	-0.95%
2021/06/02	11	70.29	3.4	70.12	70.50	7.6	3,363	0.23%
2021/05/28	1	69.60	7	69.50	68.90	-6	3,293	-0.18%
2021/05/27	47	69.20	30	67.51	69.30	17	3,257	0.52%
2021/05/26	0	0.00	1	67.80	67.90	-1	3,227	-0.03%
2021/05/24	8	69.16	49.3	69.85	69.40	-41.3	3,149	-1.31%
2021/05/21	35	69.61	10	69.36	70.00	25	3,067	0.81%
2021/05/20	8	67.36	1	68.00	66.30	7	2,964	0.24%
2021/05/19	1.2	66.33	0	0.00	66.30	1.2	2,942	0.04%
2021/05/18	7	65.77	0	0.00	66.70	7	2,892	0.24%
2021/05/13	6	66.90	6	66.12	64.70	0	2,752	0.00%
2021/05/12	0	0.00	0.1	66.50	66.30	-0.1	2,655	0.00%
2021/05/07	0	0.00	2	63.10	63.50	-2	2,488	-0.08%
2021/05/05	1	63.20	0	0.00	62.50	1	2,473	0.04%
2021/05/03	0	0.00	1	67.30	65.00	-1	2,461	-0.04%
2021/04/29	0	0.00	2	67.40	66.90	-2	2,474	-0.08%
2021/04/28	2	66.90	0	0.00	67.00	2	2,486	0.08%
2021/04/26	5	67.00	3	67.20	66.90	2	2,499	0.08%
2021/04/22	2	67.90	0	0.00	67.30	2	2,517	0.08%
2021/04/20	0	0.00	1	69.80	69.60	-1	2,479	-0.04%
2021/04/19	0	0.00	2	70.10	69.50	-2	2,484	-0.08%
2021/04/13	0	0.00	1	69.30	69.30	-1	2,498	-0.04%
2021/04/12	1	69.50	1	70.50	70.50	0	2,447	0.00%
2021/04/09	0	0.00	2	69.10	68.50	-2	2,364	-0.08%
2021/04/07	0	0.00	2	67.70	67.80	-2	2,339	-0.09%
2021/04/06	0	0.00	5	66.96	67.20	-5	2,337	-0.21%
2021/04/01	0	0.00	2	67.95	68.10	-2	2,337	-0.09%
2021/03/30	2	72.25	78	70.92	69.60	-76	2,324	-3.27%
2021/03/29	1	68.60	1	69.00	68.80	0	2,177	0.00%
2021/03/25	15	68.60	0	0.00	68.10	15	2,349	0.64%
2021/03/24	15	69.40	0	0.00	69.20	15	2,399	0.63%
2021/03/18	8	69.34	25	68.92	68.80	-17	2,661	-0.64%
2021/03/12	0	0.00	1	68.00	67.80	-1	2,683	-0.04%
2021/03/10	95	69.04	0	0.00	68.70	95	2,677	3.55%
2021/03/09	0	0.00	1	67.30	68.20	-1	2,652	-0.04%
2021/03/08	1	70.00	2	68.35	68.00	-1	2,651	-0.04%
2021/03/05	3	68.07	1	69.70	69.60	2	2,625	0.08%
2021/03/04	0	0.00	13.1	67.20	67.40	-13.1	2,552	-0.51%
2021/03/03	0	0.00	2	67.15	66.60	-2	2,542	-0.08%
2021/02/26	0	0.00	2	67.30	67.30	-2	2,531	-0.08%
2021/02/19	0	0.00	1	64.30	65.50	-1	2,577	-0.04%
2021/02/18	0	0.00	1.5	64.34	64.10	-1.5	2,572	-0.06%
2021/02/17	0	0.00	1	61.01	61.60	-1	2,578	-0.04%
2021/02/04	0	0.00	1	62.40	62.50	-1	2,734	-0.04%
2021/02/01	1	59.90	0	0.00	60.30	1	2,792	0.04%
2021/01/28	0.1	61.30	0	0.00	61.50	0.1	2,836	0.00%
2021/01/26	1	62.50	0	0.00	61.80	1	2,843	0.04%
2021/01/25	2	62.90	0	0.00	63.20	2	2,854	0.07%
2021/01/21	0	0.00	2	60.75	60.40	-2	2,807	-0.07%
2021/01/20	1	63.20	6	62.83	61.90	-5	2,806	-0.18%
2021/01/18	0	0.00	2	65.00	65.10	-2	2,788	-0.07%
2021/01/15	5	64.90	4	65.50	64.50	1	2,791	0.04%
2021/01/12	0	0.00	3	66.60	66.50	-3	2,734	-0.11%
2021/01/11	0	0.00	5	68.10	67.70	-5	2,712	-0.18%
2021/01/08	0	0.00	5	69.32	69.30	-5	2,700	-0.19%
2021/01/07	4	70.25	0	0.00	70.00	4	2,697	0.15%
2021/01/06	5	69.40	2	70.00	69.20	3	2,705	0.11%
2021/01/05	0	0.00	8	68.70	68.60	-8	2,685	-0.30%
2021/01/04	0	0.00	1	69.80	69.00	-1	2,693	-0.04%
2020/12/25	0	0.00	2	70.30	69.10	-2	2,697	-0.07%
2020/12/24	0	0.00	2	69.80	69.70	-2	2,662	-0.08%
2020/12/23	0.6	70.03	104.8	70.13	69.20	-104.2	2,695	-3.86%	大賣/鉅額交易
2020/12/22	1	71.50	8	72.08	69.10	-7	2,812	-0.25%
2020/12/21	5	73.30	12	73.14	73.60	-7	2,816	-0.25%
2020/12/18	7	72.10	6	71.50	72.20	1	2,733	0.04%
2020/12/17	0	0.00	1	70.70	70.40	-1	2,781	-0.04%
2020/12/16	7	70.84	2	69.80	70.30	5	2,804	0.18%
2020/12/15	1	69.40	0	0.00	68.60	1	2,823	0.04%
2020/12/14	1	67.10	2	69.50	69.70	-1	2,821	-0.04%
2020/12/11	1	64.80	2	65.80	66.40	-1	2,751	-0.04%
2020/12/09	1	65.90	0	0.00	65.70	1	2,850	0.04%
2020/12/08	0.4	66.30	0	0.00	66.80	0.4	3,115	0.01%
2020/12/02	1	67.30	1	66.50	66.40	0	4,002	0.00%
2020/12/01	1	67.40	0	0.00	67.50	1	4,057	0.02%
2020/11/30	1	66.10	0	0.00	66.60	1	4,107	0.02%
2020/11/25	0	0.00	3	65.83	65.20	-3	4,430	-0.07%
2020/11/24	1	65.20	2.1	65.56	65.90	-1.1	4,646	-0.02%
2020/11/20	0	0.00	5	68.24	68.20	-5	5,194	-0.10%
2020/11/18	0	0.00	5.1	68.14	68.00	-5.1	5,427	-0.09%
2020/11/13	8	70.05	4.2	69.77	69.40	3.8	5,688	0.07%
2020/11/12	1	66.70	1	66.40	66.50	0	5,652	0.00%
2020/11/11	1	66.70	0	0.00	67.00	1	5,685	0.02%
2020/11/10	0	0.00	0.1	67.50	66.20	-0.1	5,770	0.00%
2020/11/09	0	0.00	1	67.00	66.00	-1	5,801	-0.02%
2020/11/05	0	0.00	3	66.80	66.70	-3	5,945	-0.05%
2020/11/03	0	0.00	1	64.50	64.60	-1	6,023	-0.02%
2020/11/02	0	0.00	5	63.90	64.00	-5	6,111	-0.08%
2020/10/30	2	63.70	0	0.00	63.00	2	6,242	0.03%
2020/10/29	1	63.20	1	63.40	64.00	0	6,320	0.00%
2020/10/28	3	63.80	4	64.83	64.00	-1	6,466	-0.02%
2020/10/26	0	0.00	1	66.10	65.70	-1	6,598	-0.02%
2020/10/23	1	66.60	1	66.50	66.50	0	6,813	0.00%
2020/10/22	1	66.40	0	0.00	66.40	1	7,089	0.01%
2020/10/19	0	0.00	1	67.60	67.50	-1	7,781	-0.01%
2020/10/15	2	68.65	0	0.00	68.20	2	8,492	0.02%
2020/10/14	0	0.00	4	69.10	69.50	-4	9,027	-0.04%
2020/10/13	0	0.00	1	67.30	67.60	-1	9,587	-0.01%
2020/10/12	4	67.15	19	67.41	66.70	-15	10,028	-0.15%
2020/10/07	0	0.00	1.3	68.90	68.80	-1.3	11,234	-0.01%
2020/10/05	0	0.00	5	68.70	69.50	-5	13,363	-0.04%
2020/09/29	0	0.00	0	67.20	66.90	0	14,061	0.00%
2020/09/28	0	0.00	1	67.43	67.80	-1	14,310	-0.01%
2020/09/25	5	65.58	25	66.89	65.40	-20	14,487	-0.14%
2020/09/24	5	69.64	38	69.77	68.70	-33	14,653	-0.23%
2020/09/23	8	71.10	13	70.66	71.10	-5	15,065	-0.03%
2020/09/22	3	72.77	8	71.86	71.10	-5	15,679	-0.03%
2020/09/21	3	73.77	0	0.00	73.40	3	15,669	0.02%
2020/09/18	3	73.47	8	73.16	73.30	-5	15,890	-0.03%
2020/09/16	0	0.00	1	73.80	73.90	-1	16,156	-0.01%
2020/09/15	9	75.37	0	0.00	75.40	9	16,259	0.06%
2020/09/14	0	0.00	3	74.47	74.90	-3	16,342	-0.02%
2020/09/11	8	75.29	16	75.47	74.90	-8	16,494	-0.05%
2020/09/10	15	79.71	14.1	79.58	78.70	0.9	16,355	0.01%
2020/09/09	39	80.22	14	80.37	79.60	25	16,316	0.15%
2020/09/08	30	81.78	109	80.75	83.50	-79	16,168	-0.49%	大賣/
2020/09/07	4	79.45	4	79.18	78.00	0	15,895	0.00%
2020/09/04	15	78.03	48	78.72	77.70	-33	15,958	-0.21%
2020/09/03	9	78.89	4	78.50	78.40	5	16,095	0.03%
2020/09/02	2	79.15	1	79.50	78.90	1	16,323	0.01%
2020/09/01	25	80.94	2	81.25	80.10	23	16,713	0.14%
2020/08/31	101	81.50	6	81.28	80.30	95	16,969	0.56%	大買/
2020/08/28	23	82.83	7	82.13	80.90	16	17,536	0.09%
2020/08/27	13	79.62	38	79.04	82.90	-25	17,363	-0.14%
2020/08/26	8	76.21	14	75.94	76.60	-6	17,055	-0.04%
2020/08/25	24	74.65	6	74.47	74.90	18	16,943	0.11%
2020/08/24	3	74.73	13	74.88	74.60	-10	16,877	-0.06%
2020/08/21	3	73.00	0	0.00	73.00	3	16,766	0.02%
2020/08/20	6	73.77	9	74.46	72.50	-3	16,894	-0.02%
2020/08/19	5	74.96	3	74.50	74.00	2	16,832	0.01%
2020/08/18	3	74.07	2	73.40	73.90	1	16,815	0.01%
2020/08/17	8	71.48	1	72.00	71.90	7	16,849	0.04%
2020/08/14	4	71.38	3	71.50	71.60	1	17,034	0.01%
2020/08/13	1	72.10	1	70.50	69.70	0	17,018	0.00%
2020/08/11	2	70.95	1	72.80	71.30	1	16,935	0.01%
2020/08/07	6	73.95	2	73.65	73.10	4	16,780	0.02%
2020/08/06	4	73.75	2	73.90	73.60	2	16,737	0.01%
2020/08/05	12	77.28	65	78.65	77.60	-53	16,642	-0.32%
2020/08/04	54	77.20	12	77.06	76.20	42	16,504	0.25%
2020/08/03	12	77.37	6	77.65	77.20	6	16,429	0.04%
2020/07/30	1	74.50	10	74.10	74.40	-9	16,278	-0.06%
2020/07/29	1	73.50	3	74.87	73.50	-2	16,244	-0.01%
2020/07/28	23	73.47	25	72.98	73.10	-2	16,024	-0.01%
2020/07/27	7	73.31	1	73.60	72.50	6	15,749	0.04%
2020/07/24	4	77.23	16	77.28	75.70	-12	15,487	-0.08%
2020/07/23	23	82.10	5	80.58	79.30	18	15,306	0.12%
2020/07/22	4	83.23	26	83.93	81.60	-22	15,082	-0.15%
2020/07/21	33	81.77	6	81.25	80.40	27	14,698	0.18%
2020/07/20	18	78.19	15	74.81	79.80	3	14,369	0.02%
2020/07/17	33	81.99	26	80.48	78.20	7	13,837	0.05%
2020/07/16	19	89.33	25	88.40	86.80	-6	13,266	-0.05%
2020/07/15	27.4	89.04	41	88.13	86.60	-13.6	12,856	-0.11%
2020/07/14	48	88.65	62	88.49	87.60	-14	12,313	-0.11%
2020/07/13	101	94.65	94	94.28	90.40	7	11,629	0.06%	大買/
2020/07/10	118	92.38	96	91.64	92.10	22	10,778	0.20%	大買/
2020/07/09	17	81.01	11	81.65	86.40	6	9,478	0.06%
2020/07/08	10	78.52	6	77.77	78.60	4	9,022	0.04%
2020/07/07	7	77.07	7	75.87	75.60	0	8,707	0.00%
2020/07/06	10	80.10	5	80.36	79.50	5	8,444	0.06%
2020/07/03	31	80.04	17	80.69	79.30	14	8,218	0.17%
2020/07/02	19	79.93	16	79.87	79.20	3	7,905	0.04%
2020/07/01	12	78.77	42	78.34	80.90	-30	7,421	-0.40%
2020/06/30	17	74.39	4	75.00	75.00	13	6,760	0.19%
2020/06/29	23	75.16	10	76.56	74.10	13	6,690	0.19%
2020/06/24	10	74.29	10	75.61	73.60	0	6,415	0.00%
2020/06/23	5	77.56	10	76.10	77.50	-5	6,160	-0.08%
2020/06/22	32.1	75.65	11	75.91	77.00	21.1	6,017	0.35%
2020/06/19	106	81.34	0	0.00	78.00	106	5,827	1.82%	大買/鉅額交易
2020/06/18	7	81.43	14.3	80.71	80.90	-7.3	5,686	-0.13%
2020/06/17	5	79.00	1	77.80	77.80	4	5,480	0.07%
2020/06/16	3	77.83	0	0.00	77.10	3	5,344	0.06%
2020/06/15	3.1	77.81	17	79.51	78.50	-13.9	5,279	-0.26%
2020/06/11	4	76.40	4	76.78	73.60	0	5,070	0.00%
2020/06/10	32.1	79.94	2	79.50	80.10	30.1	4,906	0.61%
2020/06/09	6	76.65	23	75.85	76.60	-17	4,727	-0.36%
2020/06/08	11	80.46	13	80.88	78.00	-2	4,441	-0.05%
2020/06/05	37	77.20	41.4	77.44	78.00	-4.4	3,973	-0.11%
2020/06/04	47	76.14	22.1	76.01	76.40	24.9	3,565	0.70%
2020/06/03	0	0.00	2	69.50	69.50	-2	2,872	-0.07%
2020/06/02	128	58.33	122	61.79	63.20	6	2,848	0.21%	大買/大賣/
2020/06/01	0	0.00	1	57.60	57.50	-1	2,612	-0.04%
2020/05/29	2	57.40	0	0.00	57.80	2	2,580	0.08%
2020/05/28	3	57.83	4	56.85	56.40	-1	2,555	-0.04%
2020/05/27	5	59.26	1	60.00	58.00	4	2,500	0.16%
2020/05/26	1	57.80	5	59.56	57.80	-4	2,303	-0.17%
2020/05/25	7	56.66	1	56.50	57.30	6	2,206	0.27%
2020/05/22	4	56.10	5	56.48	56.40	-1	2,100	-0.05%
2020/05/21	2	55.45	5	55.10	57.80	-3	1,941	-0.15%
2020/05/20	1	53.20	8	53.24	52.60	-7	1,730	-0.40%
2020/05/19	5	51.28	2	51.25	51.30	3	1,706	0.18%
2020/05/18	5	50.40	0	0.00	50.70	5	1,686	0.30%
2020/05/15	1	48.80	0	0.00	49.65	1	1,666	0.06%
2020/05/13	0	0.00	3	49.73	50.00	-3	1,620	-0.19%
2020/05/07	0	0.00	1	50.90	50.80	-1	1,595	-0.06%
2020/05/06	3	51.33	0	0.00	50.00	3	1,580	0.19%
2020/05/04	0	0.00	1	46.95	47.85	-1	1,462	-0.07%
2020/04/30	1	48.00	0	0.00	48.20	1	1,459	0.07%
2020/04/29	1	48.15	1	48.30	48.30	0	1,467	0.00%
2020/04/23	0	0.00	35	45.11	45.20	-35	1,450	-2.41%
2020/04/22	35	44.03	0	0.00	44.25	35	1,426	2.45%
2020/04/09	0	0.00	3	40.75	40.70	-3	1,289	-0.23%
2020/04/01	3	39.87	0	0.00	40.00	3	1,246	0.24%
2020/03/27	1	38.00	0	0.00	37.70	1	1,182	0.08%
2020/03/19	1	35.10	2	32.00	32.00	-1	1,078	-0.09%
2020/03/18	0	0.00	1	35.55	35.55	-1	1,052	-0.10%
2020/03/17	0	0.00	17	37.53	37.35	-17	1,018	-1.67%
2020/03/16	1	44.00	0	0.00	41.45	1	956	0.10%
2020/03/13	2	43.13	3	43.05	43.60	-1	935	-0.11%
2020/03/12	2	49.10	10.2	49.33	47.80	-8.2	894	-0.92%
2020/03/09	0	0.00	10	53.20	51.90	-10	862	-1.16%
2020/03/06	0	0.00	10	54.04	54.40	-10	843	-1.19%
2020/03/05	10	52.49	0	0.00	53.20	10	783	1.28%
2020/02/25	0	0.00	11	54.30	53.30	-11	826	-1.33%
2020/02/24	1	53.20	0	0.00	53.10	1	822	0.12%
2020/02/21	15	54.17	4	54.70	54.20	11	816	1.35%
2020/02/20	1	54.80	2	53.40	55.30	-1	796	-0.13%
2020/02/19	2	51.70	0	0.00	51.50	2	739	0.27%
2020/02/10	1	49.80	0	0.00	49.90	1	985	0.10%
2020/02/06	1	53.00	0	0.00	53.00	1	1,015	0.10%
2020/02/04	0	0.00	0.6	50.40	50.40	-0.6	1,106	-0.05%
2020/02/03	0	0.00	2	49.15	50.20	-2	1,344	-0.15%
2020/01/20	1	56.20	1	56.00	56.30	0	1,407	0.00%
2020/01/13	1	59.00	0	0.00	58.20	1	1,378	0.07%
2020/01/09	1	58.80	0	0.00	58.80	1	1,373	0.07%
2020/01/08	0	0.00	2	59.30	58.80	-2	1,371	-0.15%
2020/01/07	2	60.80	1	60.30	60.30	1	1,364	0.07%
2020/01/06	1	61.60	0	0.00	61.00	1	1,362	0.07%
2020/01/03	0	0.00	84	59.78	59.80	-84	1,337	-6.28%
2019/12/30	84	60.21	0	0.00	60.10	84	1,335	6.29%
2019/12/12	1	59.50	0	0.00	59.50	1	1,406	0.07%
2019/11/22	10	61.80	0	0.00	62.00	10	1,410	0.71%
2019/11/11	1	63.90	0	0.00	63.30	1	1,589	0.06%
2019/11/08	1	67.40	0	0.00	67.10	1	1,559	0.06%
2019/11/07	4	68.53	2	69.65	68.10	2	1,528	0.13%
2019/11/05	0	0.00	35	66.84	66.80	-35	1,387	-2.52%
2019/11/04	1	68.90	4.1	68.21	67.80	-3.1	1,380	-0.23%
2019/11/01	1	67.50	1	66.90	67.70	0	1,353	0.00%
2019/10/31	11	66.93	13.5	67.12	66.70	-2.5	1,298	-0.19%
2019/10/29	0.5	60.00	0	0.00	60.10	0.5	955	0.05%
2019/10/04	15	58.63	0	0.00	58.40	15	1,190	1.26%
2019/10/03	10	58.75	0	0.00	58.70	10	1,202	0.83%
2019/09/26	0	0.00	10	59.82	59.70	-10	1,316	-0.76%
2019/09/25	0.7	60.70	0	0.00	60.70	0.7	1,358	0.05%
2019/09/24	10	61.36	0	0.00	61.50	10	1,366	0.73%
2019/09/19	0	0.00	1	59.40	59.10	-1	1,358	-0.07%
2019/09/18	0	0.00	0.1	59.10	58.80	-0.1	1,372	-0.01%
2019/08/28	0	0.00	1	60.20	60.20	-1	1,461	-0.07%
2019/08/20	1	61.70	0	0.00	62.10	1	1,416	0.07%
2019/08/19	1	62.50	0	0.00	61.70	1	1,405	0.07%
2019/08/16	11	63.11	3	63.07	62.20	8	1,382	0.58%
2019/08/13	1	76.40	0	0.00	76.90	1	1,242	0.08%
2019/08/05	1	77.50	0	0.00	76.70	1	1,286	0.08%
2019/08/02	0	0.00	1	78.10	77.90	-1	1,280	-0.08%
2019/08/01	1	80.30	0	0.00	79.20	1	1,273	0.08%
2019/07/31	0	0.00	4	79.30	79.90	-4	1,270	-0.31%
2019/07/30	5	80.14	3	79.37	78.90	2	1,275	0.16%
2019/07/29	4	83.50	0	0.00	82.10	4	1,229	0.33%
2019/07/26	1	83.70	0	0.00	83.30	1	1,244	0.08%
2019/07/23	0	0.00	1	82.50	81.70	-1	1,272	-0.08%
2019/07/22	0	0.00	1	82.10	82.30	-1	1,277	-0.08%
2019/07/19	25	81.46	0	0.00	82.30	25	1,275	1.96%
2019/07/18	3	83.47	4	82.78	81.90	-1	1,277	-0.08%
2019/07/17	0	0.00	1	82.80	82.60	-1	1,261	-0.08%
2019/07/16	1	81.00	0	0.00	80.60	1	1,249	0.08%
2019/07/12	1	80.40	0	0.00	80.30	1	1,295	0.08%
2019/07/11	0	0.00	1	80.80	80.90	-1	1,307	-0.08%
2019/07/09	0	0.00	4	81.48	82.00	-4	1,335	-0.30%
2019/07/08	0	0.00	4	81.43	81.40	-4	1,358	-0.29%
2019/07/05	1	82.10	1	81.80	82.80	0	1,407	0.00%
2019/07/04	2	81.55	3	81.67	82.40	-1	1,426	-0.07%
2019/07/02	1	79.70	0	0.00	80.00	1	1,416	0.07%
2019/06/26	0	0.00	0.3	76.00	76.00	-0.3	1,499	-0.02%
2019/06/25	1	76.40	0	0.00	75.70	1	1,546	0.06%
2019/06/24	2	77.00	0	0.00	76.80	2	1,599	0.13%
2019/06/21	6	77.05	0	0.00	77.60	6	1,776	0.34%
2019/06/14	0	0.00	1	77.80	77.30	-1	2,231	-0.04%
2019/06/12	1	77.10	0	0.00	77.30	1	2,334	0.04%
2019/06/10	1	75.10	0	0.00	74.80	1	2,545	0.04%
2019/05/23	2	75.85	2	76.60	75.40	0	3,392	0.00%
2019/05/22	1	78.00	1	77.10	76.80	0	3,416	0.00%
2019/05/21	1	75.70	0	0.00	76.50	1	3,420	0.03%
2019/05/20	0	0.00	2	75.30	74.90	-2	3,463	-0.06%
2019/05/08	1	79.90	0	0.00	80.00	1	3,592	0.03%
2019/05/06	0	0.00	3	79.30	78.80	-3	3,668	-0.08%
2019/04/30	0	0.00	14	77.35	78.50	-14	3,870	-0.36%
2019/04/29	0	0.00	1	79.00	79.00	-1	3,891	-0.03%
2019/04/26	3	79.70	1	79.80	80.10	2	3,907	0.05%
2019/04/25	0	0.00	0.3	79.40	79.40	-0.3	3,913	-0.01%
2019/04/24	0	0.00	1	79.80	79.50	-1	3,939	-0.03%
2019/04/23	1	81.60	1	80.80	80.30	0	3,943	0.00%
2019/04/18	2	79.90	0	0.00	79.20	2	4,004	0.05%
2019/04/15	11	82.34	2	82.40	81.50	9	4,160	0.22%
2019/04/12	4	81.30	0	0.00	82.00	4	4,231	0.09%
2019/04/11	0	0.00	1	80.60	80.50	-1	4,288	-0.02%
2019/04/10	0	0.00	5	83.00	82.70	-5	4,239	-0.12%
2019/04/09	1	84.60	25	84.50	83.70	-24	4,220	-0.57%
2019/04/08	25	84.40	1	84.80	84.20	24	4,205	0.57%
2019/04/03	1	85.60	20	85.69	85.40	-19	4,162	-0.46%
2019/04/02	1	84.00	1	84.80	83.40	0	4,100	0.00%
2019/04/01	6	83.92	26	84.47	83.70	-20	4,091	-0.49%
2019/03/29	22	83.86	2	84.30	83.20	20	4,068	0.49%
2019/03/28	2	84.50	3	85.30	83.60	-1	4,060	-0.02%
2019/03/27	2	86.00	2	85.60	85.00	0	4,029	0.00%
2019/03/26	5	86.20	42.1	86.62	84.40	-37.1	3,986	-0.93%
2019/03/25	28	89.04	2	89.15	88.20	26	3,822	0.68%
2019/03/22	53	89.52	5	90.16	90.60	48	3,756	1.28%
2019/03/21	2	88.40	1	87.40	87.40	1	3,612	0.03%
2019/03/20	7	86.69	7	86.73	87.60	0	3,573	0.00%
2019/03/19	26	88.27	0	0.00	86.50	26	3,484	0.75%
2019/03/15	1	93.00	4	94.93	93.00	-3	3,458	-0.09%
2019/03/14	2	93.00	39	92.41	93.60	-37	3,398	-1.09%
2019/03/13	0	0.00	19	89.12	89.70	-19	3,285	-0.58%
2019/03/12	8	87.20	1	88.60	86.80	7	3,232	0.22%
2019/03/11	2	87.75	2	88.30	87.60	0	3,250	0.00%
2019/03/08	2	88.65	2	88.45	89.00	0	3,233	0.00%
2019/03/07	10	87.88	9	88.84	87.10	1	3,171	0.03%
2019/03/06	3	86.50	1	86.20	86.30	2	3,003	0.07%
2019/03/05	10	84.47	9	84.78	85.20	1	2,979	0.03%
2019/03/04	6	82.58	11	82.63	83.50	-5	2,870	-0.17%
2019/02/26	0	0.00	10	79.55	78.70	-10	2,800	-0.36%
2019/02/25	18	78.49	15	79.23	78.70	3	2,848	0.11%
2019/02/21	1	82.00	0	0.00	82.00	1	2,903	0.03%
2019/02/20	2	81.70	0	0.00	80.80	2	2,931	0.07%
2019/02/18	10	81.48	1	81.70	81.00	9	3,124	0.29%
2019/02/15	43	80.66	8	82.48	80.10	35	3,209	1.09%
2019/02/14	11	82.60	8	82.76	83.10	3	3,176	0.09%
2019/02/13	0	0.00	7	83.50	82.70	-7	3,170	-0.22%
2019/02/12	0	0.00	0.3	81.30	81.50	-0.3	3,178	-0.01%
2019/02/11	7	82.23	0.3	82.00	82.00	6.7	3,173	0.21%
2019/01/30	1	80.80	0	0.00	81.00	1	3,143	0.03%
2019/01/29	3	80.70	0	0.00	81.50	3	3,155	0.10%
2019/01/28	0	0.00	7	82.17	81.40	-7	3,161	-0.22%
2019/01/25	3	79.70	2	79.85	79.70	1	3,169	0.03%
2019/01/24	2.1	80.72	1	80.00	80.10	1.1	3,216	0.03%
2019/01/23	4	76.65	4	78.10	79.50	0	3,185	0.00%
2019/01/22	2	78.55	45	79.25	77.10	-43	3,142	-1.37%
2019/01/21	1	77.20	2	77.70	77.80	-1	3,050	-0.03%
2019/01/18	1	75.40	0	0.00	75.60	1	3,049	0.03%
2019/01/16	1	75.60	0	0.00	75.00	1	3,105	0.03%
2019/01/14	5	75.14	3	75.50	75.30	2	3,106	0.06%
2019/01/11	16	75.04	3	75.43	74.70	13	3,110	0.42%
2019/01/10	1	76.40	1	76.00	76.10	0	3,105	0.00%
2019/01/09	1	76.80	2	76.20	75.00	-1	3,092	-0.03%
2019/01/08	1	76.70	5	75.70	76.00	-4	3,124	-0.13%
2019/01/07	3	75.80	2	75.80	76.50	1	3,082	0.03%
2019/01/04	0	0.00	16.3	72.61	73.20	-16.3	3,039	-0.54%
2019/01/03	14	72.21	0	0.00	71.60	14	3,045	0.46%
2019/01/02	0	0.00	1	68.30	68.80	-1	3,040	-0.03%
2018/12/28	2	67.80	3	67.33	68.00	-1	3,049	-0.03%
2018/12/25	2	67.00	0	0.00	67.00	2	3,093	0.06%
2018/12/22	0	0.00	2	68.90	68.70	-2	3,110	-0.06%
2018/12/19	0	0.00	5	70.10	68.80	-5	3,108	-0.16%
2018/12/18	15	69.83	6	69.75	69.70	9	3,102	0.29%
2018/12/17	1	71.30	0	0.00	71.50	1	3,107	0.03%
2018/12/14	9	71.60	0	0.00	71.40	9	3,144	0.29%
2018/12/12	43	72.29	6	72.57	72.30	37	3,172	1.17%
2018/12/11	7	68.27	14	71.16	71.70	-7	3,180	-0.22%
2018/12/10	6	70.95	5	71.30	70.80	1	3,139	0.03%
2018/12/07	6	73.15	0	0.00	73.40	6	3,171	0.19%
2018/12/06	5	75.00	0	0.00	71.00	5	3,193	0.16%
2018/12/04	2	77.40	13	76.82	76.00	-11	3,286	-0.33%
2018/12/03	8	75.21	0	0.00	75.20	8	3,275	0.24%
2018/11/30	0	0.00	20	74.65	74.70	-20	3,301	-0.61%
2018/11/29	20	74.56	0	0.00	73.60	20	3,283	0.61%
2018/11/28	5	75.38	3	75.03	74.70	2	3,275	0.06%
2018/11/27	1	72.30	1	72.00	72.50	0	3,243	0.00%
2018/11/23	1	71.20	2.6	70.33	70.80	-1.6	3,377	-0.05%
2018/11/22	1	71.50	0	0.00	70.40	1	3,383	0.03%
2018/11/21	1	72.50	10	72.41	72.50	-9	3,388	-0.27%
2018/11/20	1	70.80	1	71.10	70.80	0	3,320	0.00%
2018/11/19	9	71.70	4	71.68	71.50	5	3,335	0.15%
2018/11/16	1	70.00	1	69.40	70.00	0	3,313	0.00%
2018/11/15	18	70.08	19	70.04	69.10	-1	3,337	-0.03%
2018/11/14	7	67.80	3	66.00	67.90	4	3,284	0.12%
2018/11/13	1	62.90	1	61.80	62.90	0	3,226	0.00%
2018/11/12	1	63.00	3	63.27	63.00	-2	3,272	-0.06%
2018/11/09	2	62.85	3	62.73	63.50	-1	3,300	-0.03%
2018/11/08	1	61.60	2	62.45	61.60	-1	3,332	-0.03%
2018/11/07	1	61.80	1	61.10	61.80	0	3,463	0.00%
2018/11/06	2	61.00	1	61.60	60.90	1	3,613	0.03%
2018/11/05	1	62.00	3	62.13	62.00	-2	3,648	-0.05%
2018/11/02	8	60.50	6	60.08	62.40	2	3,754	0.05%
2018/11/01	13	58.89	54	60.34	60.60	-41	3,763	-1.09%
2018/10/31	0	0.00	6	58.30	57.20	-6	3,801	-0.16%
2018/10/30	2	55.15	1	53.90	56.30	1	3,847	0.03%
2018/10/26	0	0.00	1	55.40	55.30	-1	4,005	-0.02%
2018/10/25	0	0.00	2	55.40	55.20	-2	4,119	-0.05%
2018/10/24	5	56.72	0	0.00	56.20	5	4,172	0.12%
2018/10/23	7	58.93	2	59.40	58.50	5	4,299	0.12%
2018/10/22	1	59.40	14	60.40	60.40	-13	4,499	-0.29%
2018/10/19	4	58.50	0	0.00	58.70	4	4,866	0.08%
2018/10/18	10	60.50	0	0.00	59.90	10	5,150	0.19%
2018/10/17	13	62.03	1	63.90	61.60	12	5,621	0.21%
2018/10/16	9	60.70	27	61.79	61.00	-18	5,681	-0.32%
2018/10/12	2	58.70	1	60.30	59.80	1	5,863	0.02%
2018/10/11	31	59.17	10	60.10	58.20	21	6,062	0.35%
2018/10/02	8	73.36	0	0.00	72.80	8	7,177	0.11%
2018/10/01	0	0.00	2	73.70	74.20	-2	7,255	-0.03%
2018/09/28	1	73.00	0	0.00	72.00	1	7,252	0.01%
2018/09/25	0	0.00	1	74.70	74.70	-1	7,293	-0.01%
2018/09/20	1	74.40	3	74.60	73.40	-2	7,326	-0.03%
2018/09/19	1	74.00	1	73.40	73.40	0	7,303	0.00%
2018/09/18	1	74.20	6	73.93	73.40	-5	7,336	-0.07%
2018/09/14	16	74.38	2	75.30	74.90	14	7,518	0.19%
2018/09/13	4	76.43	5	76.14	75.30	-1	7,530	-0.01%
2018/09/12	5	74.24	1	74.31	74.60	4	7,499	0.05%
2018/09/11	3	74.93	1	72.40	75.00	2	7,505	0.03%
2018/09/07	2	77.15	0	0.00	74.80	2	7,371	0.03%
2018/09/06	5	78.16	0	0.00	77.80	5	7,336	0.07%
2018/09/05	10	80.90	0	0.00	80.30	10	7,415	0.13%
2018/09/03	1	80.20	2	81.10	80.20	-1	7,434	-0.01%
2018/08/31	4	82.68	6	83.17	82.00	-2	7,390	-0.03%
2018/08/30	0	0.00	2	79.75	79.70	-2	7,254	-0.03%
2018/08/29	3	79.33	3	80.00	78.70	0	7,236	0.00%
2018/08/28	1	80.50	1	81.30	79.70	0	7,222	0.00%
2018/08/27	0	0.00	1	79.20	79.30	-1	7,189	-0.01%
2018/08/24	1	79.50	3	79.83	79.40	-2	7,259	-0.03%
2018/08/23	1	81.00	0	0.00	80.00	1	7,250	0.01%
2018/08/22	8	82.10	5	82.38	81.40	3	7,219	0.04%
2018/08/21	4	81.43	25	80.46	82.50	-21	7,143	-0.29%
2018/08/20	6	76.93	7	76.51	77.30	-1	7,002	-0.01%
2018/08/17	6	78.55	1	77.70	76.40	5	6,972	0.07%
2018/08/16	2	78.80	9	77.80	78.30	-7	6,917	-0.10%
2018/08/15	11	78.05	4	78.73	78.60	7	6,918	0.10%
2018/08/14	11	78.76	2	78.45	77.70	9	6,881	0.13%
2018/08/13	15	79.65	5	79.82	79.50	10	6,751	0.15%
2018/08/10	5	89.22	0	0.00	88.00	5	6,639	0.08%
2018/08/09	5	89.46	10	90.31	90.30	-5	6,609	-0.08%
2018/08/08	0	0.00	3	93.97	94.80	-3	6,691	-0.04%
2018/08/07	5	94.40	0	0.00	93.70	5	6,647	0.08%
2018/08/06	0	0.00	2	99.20	97.60	-2	6,544	-0.03%
2018/08/03	1	96.40	1	97.10	97.10	0	6,478	0.00%
2018/08/02	0	0.00	4	96.23	95.70	-4	6,430	-0.06%
2018/08/01	11	98.21	15	96.77	96.70	-4	6,341	-0.06%
2018/07/31	3	93.60	2	95.25	93.60	1	6,234	0.02%
2018/07/30	18	94.96	14	95.93	93.30	4	6,161	0.06%
2018/07/27	10	98.94	32	100.24	98.60	-22	6,046	-0.36%
2018/07/26	66	98.94	47.6	98.69	99.00	18.4	5,854	0.31%
2018/07/25	87	91.68	93	91.05	92.80	-6	5,513	-0.11%
2018/07/24	52	94.86	55	93.19	91.10	-3	5,344	-0.06%
2018/07/23	19	89.14	17	89.81	88.80	2	4,909	0.04%
2018/07/20	12	88.55	12	91.28	88.70	0	4,937	0.00%
2018/07/19	13	92.12	16	92.28	92.40	-3	4,921	-0.06%
2018/07/18	33	90.64	35	91.20	92.50	-2	5,110	-0.04%
2018/07/17	15	89.80	23.4	90.73	90.40	-8.4	4,912	-0.17%
2018/07/16	37	89.34	26	89.69	90.70	11	4,614	0.24%
2018/07/13	57	82.76	59	83.18	82.50	-2	4,439	-0.05%
2018/07/12	47	78.30	46	78.93	80.20	1	4,247	0.02%
2018/07/11	17	76.96	8	75.80	78.00	9	4,027	0.22%
2018/07/10	3	72.53	3	71.97	73.60	0	3,718	0.00%
2018/07/09	10	72.39	13	71.81	72.60	-3	3,689	-0.08%
2018/07/06	13	67.50	0	0.00	68.20	13	3,616	0.36%
2018/07/03	2	71.25	2	72.40	70.80	0	3,772	0.00%
2018/07/02	0	0.00	21	72.40	72.40	-21	3,785	-0.55%
2018/06/29	20	72.00	0	0.00	71.20	20	3,747	0.53%
2018/06/28	0	0.00	9	70.60	70.40	-9	3,754	-0.24%
2018/06/27	10	71.61	1	73.60	71.50	9	3,751	0.24%
2018/06/26	3	72.73	0	0.00	72.50	3	3,753	0.08%
2018/06/25	4	74.15	1	74.00	73.20	3	3,771	0.08%
2018/06/22	1	72.00	31	71.59	71.00	-30	3,630	-0.83%
2018/06/21	0	0.00	35	70.70	70.60	-35	3,638	-0.96%
2018/06/20	0	0.00	27	71.49	69.90	-27	3,664	-0.74%
2018/06/19	0	0.00	14.1	70.12	69.40	-14.1	3,768	-0.37%
2018/06/15	12	69.32	0	0.00	68.70	12	3,848	0.31%
2018/06/14	20	69.30	0	0.00	69.60	20	3,833	0.52%
2018/06/13	14	73.22	27	72.79	71.00	-13	3,805	-0.34%
2018/06/12	0	0.00	20	71.05	71.10	-20	3,671	-0.54%
2018/06/05	6	69.82	2	70.10	69.40	4	3,558	0.11%
2018/06/04	1	69.70	1	69.80	68.90	0	3,532	0.00%
2018/06/01	10	69.50	10	71.85	69.10	0	3,511	0.00%
2018/05/25	1	65.30	3	65.67	65.10	-2	3,338	-0.06%
2018/05/24	5	67.10	2	67.10	66.70	3	3,312	0.09%
2018/05/23	0	0.00	3	65.50	67.70	-3	3,296	-0.09%
2018/05/22	0	0.00	1	67.60	66.50	-1	3,246	-0.03%
2018/05/21	5	69.30	0	0.00	68.80	5	3,198	0.16%
2018/05/18	1	68.90	0	0.00	68.90	1	3,176	0.03%
2018/05/17	0	0.00	5	70.20	69.20	-5	3,123	-0.16%
2018/05/16	52	71.85	55.1	73.26	70.70	-3.1	3,082	-0.10%
2018/05/15	1	69.10	2	69.80	69.50	-1	2,856	-0.04%
2018/05/14	0	0.00	2	68.10	68.20	-2	2,828	-0.07%
2018/05/11	1	69.00	1	67.50	67.50	0	2,813	0.00%
2018/05/10	1	70.00	0	0.00	69.30	1	2,782	0.04%
2018/05/08	4	69.75	0	0.00	69.50	4	2,710	0.15%
2018/05/04	0	0.00	2	66.95	66.00	-2	2,606	-0.08%
2018/05/03	1	70.20	1	69.20	68.50	0	2,534	0.00%
2018/05/02	4.1	70.04	1.2	70.50	69.50	2.9	2,500	0.12%
2018/04/30	1.2	70.53	9	71.09	70.70	-7.8	2,442	-0.32%
2018/04/27	5	67.50	0	0.00	67.40	5	2,298	0.22%
2018/04/26	16	71.10	0	0.00	66.10	16	2,227	0.72%
2018/04/25	21	70.41	11	71.51	73.40	10	2,069	0.48%
2018/04/24	79	72.15	7	72.31	69.60	72	1,943	3.71%
2018/04/23	5	68.00	5	69.00	69.80	0	1,611	0.00%
2018/04/19	2	63.90	2.1	64.34	64.30	-0.1	1,529	-0.01%
2018/04/17	1	60.80	0	0.00	59.80	1	1,410	0.07%
2018/04/11	3	63.13	0	0.00	63.10	3	1,324	0.23%
2018/04/09	4	64.10	1	64.30	63.80	3	1,173	0.26%
2018/04/03	1	62.40	2	62.05	62.70	-1	1,085	-0.09%
2018/03/30	1	61.20	10	61.10	60.20	-9	971	-0.93%
2018/03/29	8	61.51	2	61.80	61.20	6	942	0.64%
2018/03/28	12	62.13	2	62.50	61.50	10	882	1.13%
2018/03/27	0	0.00	1	61.20	60.70	-1	795	-0.13%
2018/03/26	0	0.00	1	61.20	60.00	-1	747	-0.13%
2018/03/23	1	58.70	2	58.70	57.70	-1	677	-0.15%
2018/03/22	15	60.54	16	60.82	58.70	-1	618	-0.16%
2018/03/21	0	0.00	5	56.66	56.90	-5	445	-1.12%
2018/03/16	2	50.70	0	0.00	50.50	2	324	0.62%
2018/03/15	1	50.70	0	0.00	50.50	1	318	0.31%
2018/03/07	9	48.60	9	49.41	49.00	0	290	0.00%
2018/02/06	1	43.00	0	0.00	43.00	1	290	0.34%
2018/01/09	2	49.85	1	49.80	49.80	1	322	0.31%