晟德 (4123)-中國信託-新竹券商分點個股進出

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
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
2,796張
產業
上櫃生技醫療類股
417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-新竹券商分點個股進出

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-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	0	0.00	3	51.00	50.50	-3	2,084	-0.14%
2024/11/20	5	48.65	0	0.00	50.20	5	2,057	0.24%
2024/11/14	15	49.00	0	0.00	48.30	15	2,065	0.73%
2024/11/06	0	0.00	20	48.50	48.20	-20	1,997	-1.00%
2024/10/30	0	0.00	1	51.00	49.55	-1	2,304	-0.04%
2024/10/25	21	51.85	1	51.80	50.10	20	2,293	0.87%
2024/10/24	1	51.00	1	50.90	51.00	0	2,271	0.00%
2024/10/23	15	49.30	0	0.00	49.20	15	2,237	0.67%
2024/10/21	3	49.20	0	0.00	49.20	3	2,396	0.13%
2024/10/18	0	0.00	7	47.75	47.30	-7	2,478	-0.28%
2024/10/16	0	0.00	5	47.20	47.20	-5	2,624	-0.19%
2024/10/07	0	0.00	4	47.35	47.35	-4	3,213	-0.12%
2024/10/01	7.6	47.95	0	0.00	47.95	7.6	3,373	0.23%
2024/09/30	1	49.40	0	0.00	48.05	1	3,510	0.03%
2024/09/27	0	0.00	2	49.20	49.00	-2	3,606	-0.06%
2024/09/26	0	0.00	8	46.59	46.70	-8	3,888	-0.21%
2024/09/20	0.1	45.15	0	0.00	44.50	0.1	4,420	0.00%
2024/09/13	8	44.20	0	0.00	44.05	8	4,976	0.16%
2024/09/05	2	43.85	0	0.00	43.85	2	5,606	0.04%
2024/08/30	0	0.00	2	46.50	46.85	-2	6,332	-0.03%
2024/08/28	1	46.25	0	0.00	46.00	1	6,416	0.02%
2024/08/27	0	0.00	1	46.30	46.25	-1	6,494	-0.02%
2024/08/23	3	46.90	0	0.00	46.90	3	6,499	0.05%
2024/08/20	0	0.00	1	48.00	47.80	-1	6,473	-0.02%
2024/08/19	1	47.15	0	0.00	47.20	1	6,470	0.02%
2024/08/14	2	45.70	3	45.55	45.90	-1	6,449	-0.02%
2024/08/13	0	0.00	1	45.55	45.90	-1	6,444	-0.02%
2024/08/06	2	43.05	1	43.55	43.60	1	6,495	0.02%
2024/08/05	3	42.80	19	45.63	42.80	-16	6,406	-0.25%
2024/07/30	0	0.00	2	49.00	50.20	-2	6,162	-0.03%
2024/07/26	4	52.15	0	0.00	51.60	4	6,017	0.07%
2024/07/23	1	52.90	0	0.00	52.80	1	5,965	0.02%
2024/07/19	0	0.00	1	54.60	53.50	-1	5,783	-0.02%
2024/07/17	6.3	57.29	0	0.00	56.40	6.3	5,580	0.11%
2024/07/16	6	56.20	0	0.00	56.10	6	5,503	0.11%
2024/07/15	7.2	57.72	2	57.25	57.10	5.2	5,475	0.09%
2024/07/12	1	56.60	0	0.00	55.70	1	5,370	0.02%
2024/07/11	5	55.96	0	0.00	55.50	5	5,298	0.09%
2024/07/10	1	56.00	0	0.00	56.50	1	5,216	0.02%
2024/07/09	11	58.65	21.2	58.26	57.10	-10.2	5,139	-0.20%
2024/07/08	27	58.60	0	0.00	58.30	27	4,903	0.55%
2024/07/05	10	58.02	6	58.83	57.60	4	4,802	0.08%
2024/07/04	1	57.70	1	58.50	58.10	0	4,728	0.00%
2024/07/03	5	57.80	0.1	58.40	57.90	5	4,582	0.11%
2024/07/02	35	57.99	23.3	58.24	58.00	11.7	4,428	0.26%
2024/07/01	1.2	54.62	10	55.87	55.80	-8.8	4,059	-0.22%
2024/06/28	2	54.05	8	54.31	54.40	-6	3,890	-0.15%
2024/06/27	7	53.71	0	0.00	52.90	7	3,756	0.19%
2024/06/26	12	55.21	7	54.61	54.10	5	3,630	0.14%
2024/06/25	1	53.40	5	53.86	55.00	-4	3,442	-0.12%
2024/06/24	4.2	55.05	6	55.12	54.40	-1.8	3,347	-0.06%
2024/06/21	0.2	54.60	1	54.80	55.00	-0.8	3,227	-0.02%
2024/06/20	11	54.55	14	54.71	54.70	-3	3,100	-0.10%
2024/06/19	9	52.69	0.7	52.98	52.20	8.3	2,846	0.29%
2024/06/18	5	52.68	2.2	52.76	52.60	2.8	2,723	0.10%
2024/06/17	4	51.30	5.4	51.06	52.40	-1.4	2,569	-0.05%
2024/06/14	1	49.45	0	0.00	49.40	1	2,355	0.04%
2024/06/07	7	48.98	2	48.80	48.40	5	2,273	0.22%
2024/06/06	4	50.75	2	50.80	50.50	2	2,080	0.10%
2024/06/04	0	0.00	8	47.75	47.25	-8	1,630	-0.49%
2024/05/27	0	0.00	4.8	44.60	44.60	-4.8	1,507	-0.32%
2024/05/24	0	0.00	8	45.40	45.00	-8	1,516	-0.53%
2024/05/23	0	0.00	8	45.25	45.40	-8	1,525	-0.52%
2024/05/22	0	0.00	12	45.40	45.35	-12	1,511	-0.79%
2024/05/21	0	0.00	1	46.10	45.75	-1	1,516	-0.07%
2024/05/15	0	0.00	5	45.80	44.75	-5	1,503	-0.33%
2024/05/14	1	45.60	0	0.00	45.40	1	1,494	0.07%
2024/05/10	2	44.75	0	0.00	45.05	2	1,418	0.14%
2024/05/08	2	44.40	0	0.00	44.65	2	1,382	0.14%
2024/04/26	2	42.95	0	0.00	42.95	2	1,590	0.13%
2024/04/22	5	42.00	0	0.00	42.50	5	1,682	0.30%
2024/03/29	0	0.00	4.2	43.25	43.25	-4.2	1,641	-0.26%
2024/03/28	0	0.00	5	43.55	43.50	-5	1,647	-0.30%
2024/03/26	1	43.55	0	0.00	43.15	1	1,658	0.06%
2024/03/25	3	43.75	0	0.00	43.50	3	1,656	0.18%
2024/03/15	2	42.85	7	43.20	42.85	-5	1,628	-0.31%
2024/03/14	4	43.35	0	0.00	43.75	4	1,593	0.25%
2024/03/08	4	45.46	7.4	46.07	45.15	-3.4	1,515	-0.22%
2024/03/01	0	0.00	0	47.25	47.35	0	1,489	0.00%
2024/02/29	0.1	47.80	0	0.00	47.55	0.1	1,500	0.01%
2024/02/22	1.1	46.17	0	0.00	45.75	1.1	1,409	0.08%
2024/02/20	0.1	46.80	0	0.00	46.70	0.1	1,390	0.01%
2024/01/29	1	46.75	0	0.00	46.35	1	1,497	0.07%
2024/01/26	0	0.00	17	46.36	46.20	-17	1,496	-1.14%
2024/01/25	5	48.19	0	0.00	47.60	5	1,468	0.34%
2024/01/24	5	48.14	0	0.00	48.35	5	1,421	0.35%
2024/01/23	2	47.35	0	0.00	47.55	2	1,389	0.14%
2024/01/19	2	46.00	0.1	45.40	45.70	1.9	1,393	0.14%
2024/01/17	1	46.35	1	45.30	45.20	0	1,391	0.00%
2024/01/16	11	46.40	0	0.00	46.65	11	1,365	0.81%
2023/12/22	2	44.30	0	0.00	44.30	2	1,292	0.15%
2023/12/06	0	0.00	0.2	46.60	46.50	-0.2	1,306	-0.02%
2023/11/27	0	0.00	0.3	45.45	45.30	-0.3	1,369	-0.02%
2023/11/22	0	0.00	1	44.40	44.10	-1	1,372	-0.07%
2023/11/17	2	43.65	1	43.55	43.65	1	1,436	0.07%
2023/11/16	0	0.00	0.4	43.30	43.55	-0.4	1,452	-0.03%
2023/11/14	3	42.43	0	0.00	42.30	3	1,456	0.21%
2023/11/13	0.3	42.54	3	42.30	42.35	-2.7	1,475	-0.18%
2023/11/09	1.5	45.80	1	45.60	45.50	0.5	1,466	0.03%
2023/11/07	0	0.00	0.1	45.60	45.75	-0.1	1,687	-0.01%
2023/11/06	0.1	45.40	0	0.00	45.25	0.1	1,751	0.01%
2023/11/03	0	0.00	2	45.70	45.25	-2	1,755	-0.11%
2023/10/30	0	0.00	13	47.02	46.50	-13	1,900	-0.68%
2023/10/27	12	46.92	0	0.00	46.90	12	1,899	0.63%
2023/10/19	1	44.75	0	0.00	45.20	1	2,659	0.04%
2023/10/18	2.1	44.99	0	0.00	44.40	2.1	2,981	0.07%
2023/10/17	0.7	45.55	0	0.00	45.45	0.7	3,881	0.02%
2023/10/13	0.1	45.65	0	0.00	45.50	0.1	4,890	0.00%
2023/10/12	1	45.00	0	0.00	45.50	1	5,192	0.02%
2023/10/05	0.2	45.40	0	0.00	45.20	0.2	5,301	0.00%
2023/10/02	1	46.10	0	0.00	46.05	1	5,507	0.02%
2023/09/26	2.5	45.28	0	0.00	45.20	2.5	5,859	0.04%
2023/09/20	1	46.00	0	0.00	45.75	1	6,132	0.02%
2023/09/18	0.1	46.90	0	0.00	46.90	0.1	6,234	0.00%
2023/09/15	2	46.40	0	0.00	46.30	2	6,255	0.03%
2023/09/14	1	46.55	0	0.00	46.60	1	6,257	0.02%
2023/09/12	1	46.45	0	0.00	46.60	1	6,293	0.02%
2023/09/08	1.2	46.37	0	0.00	46.25	1.2	6,346	0.02%
2023/09/06	1.2	51.33	0	0.00	51.40	1.2	6,391	0.02%
2023/09/04	0	0.00	4	51.10	51.20	-4	6,676	-0.06%
2023/08/25	0	0.00	3	50.60	50.60	-3	7,109	-0.04%
2023/08/17	0	0.00	0.2	50.73	51.00	-0.2	7,098	0.00%
2023/08/16	0.2	51.10	0	0.00	50.70	0.2	7,078	0.00%
2023/08/15	0.2	51.94	1	51.60	51.80	-0.8	7,067	-0.01%
2023/08/14	1	52.01	3.2	52.07	52.00	-2.1	7,037	-0.03%
2023/08/11	0.2	58.00	0	0.00	57.70	0.2	6,868	0.00%
2023/08/10	1	58.00	4	57.30	57.50	-3	6,945	-0.04%
2023/08/09	0.3	59.60	0	0.00	59.30	0.3	7,020	0.00%
2023/08/08	2	59.60	5	59.90	60.00	-3	7,103	-0.04%
2023/08/07	0.2	59.00	1	58.10	59.20	-0.8	7,133	-0.01%
2023/08/02	1.6	59.03	22	59.81	59.10	-20.4	7,135	-0.29%
2023/08/01	0	0.00	5	60.00	59.80	-5	7,140	-0.07%
2023/07/31	1.6	59.95	3	59.67	59.50	-1.4	7,232	-0.02%
2023/07/28	13.4	61.19	72	61.16	60.30	-58.7	7,232	-0.81%
2023/07/27	7.5	61.81	13	62.15	61.80	-5.5	7,137	-0.08%
2023/07/26	9.5	62.66	11	62.63	61.80	-1.5	7,080	-0.02%
2023/07/25	12	62.78	14	63.19	63.40	-2	6,969	-0.03%
2023/07/24	5	62.56	5	62.74	61.80	0	6,873	0.00%
2023/07/21	16	62.80	7	63.24	62.40	9	6,799	0.13%
2023/07/20	36.2	64.89	23	65.25	63.30	13.2	6,578	0.20%
2023/07/19	57	64.11	47.9	64.59	65.20	9.1	5,805	0.16%
2023/07/18	9	58.91	2	58.95	59.30	7	5,037	0.14%
2023/07/17	6	59.18	20	58.63	59.20	-14	5,101	-0.27%
2023/07/12	0.4	55.30	0	0.00	55.10	0.4	4,858	0.01%
2023/07/11	0	0.00	1	55.50	55.40	-1	4,860	-0.02%
2023/07/10	8	56.15	0	0.00	55.80	8	4,878	0.16%
2023/07/07	4	56.33	0	0.00	56.50	4	4,817	0.08%
2023/07/06	3	57.60	1	57.50	57.10	2	4,714	0.04%
2023/07/05	70	56.41	0	0.00	56.60	70	4,533	1.54%
2023/07/03	0	0.00	9	55.17	55.00	-9	4,378	-0.21%
2023/06/29	4	54.90	1	54.80	55.10	3	4,285	0.07%
2023/06/28	2	54.45	25	53.83	54.50	-23	4,205	-0.55%
2023/06/27	12	54.23	6	54.20	54.70	6	4,142	0.14%
2023/06/15	0	0.00	5	52.30	52.60	-5	3,976	-0.13%
2023/06/09	3	55.00	0	0.00	55.50	3	3,805	0.08%
2023/06/08	5	55.20	2	55.05	55.50	3	3,726	0.08%
2023/06/07	4	54.10	0	0.00	54.90	4	3,511	0.11%
2023/06/06	15	52.88	12	52.80	52.70	3	3,277	0.09%
2023/06/05	0	0.00	3	51.57	51.90	-3	3,130	-0.10%
2023/05/23	3	51.13	4	51.20	51.20	-1	2,968	-0.03%
2023/05/22	0	0.00	2	50.00	50.40	-2	2,941	-0.07%
2023/05/19	0	0.00	1	50.20	49.70	-1	2,925	-0.03%
2023/05/18	0	0.00	0.2	50.20	50.10	-0.2	2,895	-0.01%
2023/05/17	17.2	50.46	0	0.00	50.30	17.2	2,870	0.60%
2023/05/16	4	50.45	0	0.00	50.50	4	2,835	0.14%
2023/05/12	0	0.00	20	51.71	52.00	-20	2,581	-0.77%
2023/05/11	1	50.90	0	0.00	49.05	1	2,480	0.04%
2023/05/09	0	0.00	7	50.79	51.00	-7	2,378	-0.29%
2023/05/08	1	52.90	21	51.89	51.60	-20	2,322	-0.86%
2023/05/05	2	52.50	11	52.22	52.40	-9	2,277	-0.40%
2023/05/04	0	0.00	10	50.80	53.00	-10	2,150	-0.46%
2023/05/02	1	51.20	0	0.00	51.30	1	2,046	0.05%
2023/04/28	5	51.30	2	51.50	50.80	3	2,008	0.15%
2023/04/27	2	51.00	0	0.00	51.30	2	1,943	0.10%
2023/04/26	10	51.80	2	50.70	52.10	8	1,860	0.43%
2023/04/25	2	52.40	1	51.20	51.20	1	1,751	0.06%
2023/04/24	15	51.37	10	51.50	52.00	5	1,649	0.30%
2023/04/21	7	49.77	6	50.00	49.05	1	1,492	0.07%
2023/04/20	70	51.81	24	51.01	50.10	46	1,408	3.26%
2023/04/19	9	50.07	9	50.07	50.40	0	1,181	0.00%
2023/04/17	6	48.25	0	0.00	48.25	6	1,035	0.58%
2023/04/14	3	48.40	1	48.10	48.00	2	1,014	0.20%
2023/04/13	4	48.00	1	47.40	48.30	3	993	0.30%
2023/04/11	2	46.80	0	46.75	46.75	2	930	0.21%
2023/04/10	1	46.95	1	47.05	47.00	0	949	0.00%
2023/03/21	2	45.05	0	0.00	45.00	2	1,237	0.16%
2023/03/16	2	44.75	0	0.00	44.50	2	1,274	0.16%
2023/03/14	1	46.00	0	0.00	46.05	1	1,350	0.07%
2023/03/02	0	0.00	1	47.85	47.80	-1	1,343	-0.07%
2023/03/01	1	47.55	0	0.00	47.40	1	1,347	0.07%
2023/02/23	0	0.00	1.1	47.59	47.75	-1.1	1,362	-0.08%
2023/02/22	3	47.22	0	0.00	47.15	3	1,364	0.22%
2023/02/16	4	47.68	0	0.00	47.65	4	1,372	0.29%
2023/02/08	0	0.00	0.1	48.65	48.55	-0.1	1,387	-0.01%
2023/02/02	0	0.00	10	47.35	47.85	-10	1,345	-0.74%
2023/01/05	0.6	46.60	0	0.00	46.60	0.6	1,347	0.04%
2022/12/28	1	47.95	1	48.00	47.65	0	1,345	0.00%
2022/12/27	1	48.00	1	48.35	48.80	0	1,332	0.00%
2022/12/26	1	49.25	1	48.65	49.80	0	1,264	0.00%
2022/12/21	0	0.00	10	45.80	45.45	-10	1,129	-0.89%
2022/12/20	0	0.00	0.1	46.30	46.15	-0.1	1,127	0.00%
2022/12/07	20.1	47.75	0	0.00	47.35	20.1	1,031	1.94%
2022/09/29	2	45.85	0	0.00	45.60	2	1,239	0.16%
2022/09/26	1	46.50	0	0.00	46.40	1	1,230	0.08%
2022/09/23	1	48.60	0	0.00	48.35	1	1,226	0.08%
2022/09/15	0.2	51.80	0	0.00	51.60	0.2	1,297	0.02%
2022/09/07	0	0.00	0	60.50	60.60	0	1,246	0.00%
2022/08/31	1	64.30	1	63.20	62.90	0	1,144	0.00%
2022/07/22	0	0.00	1	58.00	57.90	-1	938	-0.11%
2022/07/18	0	0.00	3.9	57.25	57.30	-3.9	1,047	-0.37%
2022/07/01	1.1	58.51	0	0.00	58.10	1.1	1,361	0.08%
2022/06/30	1	60.30	0	0.00	60.20	1	1,344	0.07%
2022/06/29	0	0.00	10	62.00	62.00	-10	1,318	-0.76%
2022/06/27	0.1	60.80	0	0.00	60.80	0.1	1,298	0.01%
2022/06/23	1	58.50	0	0.00	58.50	1	1,288	0.08%
2022/06/22	1	59.00	0	0.00	58.90	1	1,294	0.08%
2022/06/15	1	59.10	0	0.00	59.00	1	1,367	0.07%
2022/06/14	1	58.50	0	0.00	59.10	1	1,368	0.07%
2022/05/12	1	58.60	0	0.00	58.30	1	1,433	0.07%
2022/04/25	0	0.00	1.1	64.41	63.60	-1.1	1,392	-0.08%
2022/04/21	0	0.00	2	66.20	66.20	-2	1,327	-0.15%
2022/04/18	2	65.15	1	64.70	65.80	1	1,217	0.08%
2022/04/15	0	0.00	0.1	63.00	63.20	-0.1	1,043	-0.01%
2022/03/29	0	0.00	2	63.60	63.50	-2	1,053	-0.19%
2022/03/28	0	0.00	2	62.60	62.80	-2	1,038	-0.19%
2022/03/25	1.1	63.03	1	62.60	62.40	0.1	1,028	0.01%
2022/03/23	0	0.00	5	62.00	62.20	-5	997	-0.50%
2022/03/21	0	0.00	1	59.70	60.40	-1	939	-0.11%
2022/03/16	0	0.00	0.1	57.80	57.70	-0.1	939	-0.01%
2022/03/14	0	0.00	11	58.58	58.50	-11	953	-1.15%
2022/03/07	0	0.00	1	57.10	57.10	-1	977	-0.10%
2022/03/01	0	0.00	2	58.70	59.30	-2	1,004	-0.20%
2022/02/25	2	58.90	0	0.00	58.80	2	1,000	0.20%
2022/02/22	1	59.60	0	0.00	60.00	1	1,019	0.10%
2022/02/11	1	60.70	0	0.00	60.60	1	1,082	0.09%
2022/02/09	0	0.00	0.1	61.00	61.10	-0.1	1,117	0.00%
2022/02/08	0.1	60.30	0	0.00	60.80	0.1	1,139	0.00%
2022/01/26	0	0.00	1	57.50	57.60	-1	1,176	-0.08%
2022/01/21	0	0.00	1	58.20	58.00	-1	1,432	-0.07%
2022/01/19	0	0.00	30	58.40	58.50	-30	1,436	-2.09%
2022/01/17	0	0.00	1	59.30	59.30	-1	1,442	-0.07%
2022/01/13	0.1	59.10	16	59.08	59.10	-15.9	1,448	-1.10%
2022/01/05	0	0.00	5	59.80	59.90	-5	1,506	-0.33%
2022/01/03	0	0.00	15	60.29	60.20	-15	1,502	-1.00%
2021/12/28	1	60.90	0	0.00	61.00	1	1,531	0.07%
2021/12/22	0	0.00	2.1	61.78	61.80	-2.1	1,497	-0.14%
2021/12/21	0	0.00	1	61.30	61.30	-1	1,497	-0.07%
2021/12/20	0	0.00	1	61.40	61.30	-1	1,505	-0.07%
2021/12/14	0	0.00	1	61.40	61.30	-1	1,524	-0.07%
2021/12/13	1	61.50	0	0.00	61.90	1	1,528	0.07%
2021/12/10	1	62.10	0	0.00	61.90	1	1,536	0.07%
2021/12/06	1	62.10	0	0.00	62.10	1	1,678	0.06%
2021/12/03	1	61.80	0	0.00	62.10	1	1,721	0.06%
2021/11/25	0	0.00	0.4	62.00	62.00	-0.4	1,910	-0.02%
2021/11/24	0	0.00	1	61.50	62.20	-1	1,921	-0.05%
2021/11/23	0.1	62.20	0	0.00	61.70	0.1	1,938	0.01%
2021/11/17	0.5	62.60	0	0.00	62.60	0.5	1,913	0.03%
2021/11/16	0	0.00	10.6	62.32	62.70	-10.6	1,923	-0.55%
2021/11/15	2	61.60	0	0.00	62.60	2	1,931	0.10%
2021/11/12	0.1	63.70	4	63.70	62.80	-3.9	1,901	-0.21%
2021/11/11	4	64.60	0	0.00	64.20	4	1,889	0.21%
2021/11/10	0	0.00	4	64.40	64.50	-4	1,975	-0.20%
2021/11/09	0.1	64.40	0	0.00	64.20	0.1	1,971	0.01%
2021/11/05	0.3	65.37	1	65.40	65.40	-0.7	1,983	-0.04%
2021/11/01	0.1	65.80	3.1	65.78	65.30	-3	1,930	-0.16%
2021/10/29	13.5	66.51	9.1	66.77	66.50	4.4	1,919	0.23%
2021/10/28	0	0.00	0.4	65.20	65.20	-0.4	1,832	-0.02%
2021/10/22	0	0.00	1	59.00	58.60	-1	1,967	-0.05%
2021/10/20	0	60.00	7.2	59.80	59.40	-7.2	1,992	-0.36%
2021/10/19	0	0.00	0.3	60.60	60.60	-0.3	1,985	-0.02%
2021/10/05	1	56.80	0	0.00	57.70	1	2,115	0.05%
2021/10/04	0	0.00	2	59.95	57.20	-2	2,120	-0.09%
2021/10/01	0	0.00	3	60.30	59.40	-3	2,110	-0.14%
2021/09/29	0	0.00	1	60.80	60.70	-1	2,104	-0.05%
2021/09/27	0	0.00	51	61.66	61.70	-51	2,137	-2.39%
2021/09/24	0	0.00	1	61.90	61.90	-1	2,150	-0.05%
2021/09/23	0	0.00	10	62.00	61.80	-10	2,166	-0.46%
2021/09/17	0	0.00	20	62.20	62.20	-20	2,179	-0.92%
2021/09/10	1	71.40	0	0.00	71.60	1	2,159	0.05%
2021/09/08	0	0.00	5	73.12	71.70	-5	2,105	-0.24%
2021/09/07	4	73.00	0	0.00	73.00	4	2,105	0.19%
2021/09/03	2	73.20	8	72.68	73.00	-6	2,136	-0.28%
2021/08/31	0	0.00	1	71.00	71.00	-1	2,162	-0.05%
2021/08/30	0	0.00	1	70.40	70.40	-1	2,211	-0.05%
2021/08/27	0	0.00	0	70.20	69.80	0	2,328	0.00%
2021/08/09	40	71.00	1.2	71.29	70.60	38.8	3,322	1.17%
2021/08/06	11	71.00	1	71.00	70.90	10	3,325	0.30%
2021/08/02	30	71.70	1	71.89	71.70	29	3,501	0.83%
2021/07/30	9	70.51	10	70.52	70.20	-1	3,434	-0.03%
2021/07/29	4	69.95	0	69.10	70.20	4	3,366	0.12%
2021/07/28	0	0.00	1	67.90	67.90	-1	3,334	-0.03%
2021/07/26	0	0.00	0.2	68.77	69.20	-0.2	3,370	-0.01%
2021/07/23	0	0.00	1	68.20	68.00	-1	3,370	-0.03%
2021/07/22	0.3	68.00	0	0.00	68.20	0.3	3,386	0.01%
2021/07/20	1	69.60	0	0.00	69.10	1	3,385	0.03%
2021/07/19	1.2	68.46	0	0.00	69.40	1.2	3,345	0.04%
2021/07/12	0	0.00	1	67.10	66.60	-1	3,405	-0.03%
2021/07/06	1	68.50	5	68.60	68.50	-4	3,619	-0.11%
2021/07/02	0.5	68.60	0	0.00	68.20	0.5	3,644	0.01%
2021/06/30	1	69.50	1	69.50	69.80	0	3,669	0.00%
2021/06/29	0	0.00	4	68.50	68.40	-4	3,684	-0.11%
2021/06/25	0	0.00	5	68.80	68.60	-5	3,892	-0.13%
2021/06/24	0	0.00	0.2	69.00	68.90	-0.2	3,913	0.00%
2021/06/23	1	68.60	0	0.00	68.70	1	3,913	0.03%
2021/06/22	0	0.00	0.1	69.00	68.70	-0.1	3,920	0.00%
2021/06/17	2	69.70	0	0.00	70.00	2	3,925	0.05%
2021/06/16	1.2	70.88	0	0.00	70.10	1.2	3,921	0.03%
2021/06/15	5	70.70	0	0.00	70.60	5	3,925	0.13%
2021/06/11	0	0.00	5	73.80	71.20	-5	3,909	-0.13%
2021/06/10	2	72.40	0	0.00	72.90	2	3,849	0.05%
2021/06/09	4	73.00	0	0.00	72.20	4	3,801	0.11%
2021/06/08	0	0.00	2	72.20	72.80	-2	3,766	-0.05%
2021/06/07	0	0.00	6	71.91	71.90	-6	3,702	-0.16%
2021/06/04	5.8	71.76	2	71.50	71.50	3.8	3,661	0.10%
2021/06/03	1	73.60	2	72.90	72.30	-1	3,561	-0.03%
2021/06/02	0	0.00	1	70.50	70.50	-1	3,363	-0.03%
2021/06/01	5	68.08	0	0.00	67.90	5	3,305	0.15%
2021/05/28	2	69.10	0	0.00	68.90	2	3,293	0.06%
2021/05/27	2	69.30	1	68.00	69.30	1	3,257	0.03%
2021/05/25	0	0.00	5	67.80	67.60	-5	3,215	-0.16%
2021/05/24	7	69.94	11	70.19	69.40	-4	3,149	-0.13%
2021/05/20	11	67.46	0	0.00	66.30	11	2,964	0.37%
2021/05/19	6	67.25	13	66.82	66.30	-7	2,942	-0.24%
2021/05/18	3	64.60	1	66.80	66.70	2	2,892	0.07%
2021/05/17	3	66.43	1	66.50	65.80	2	2,854	0.07%
2021/05/13	4	67.48	7	67.07	64.70	-3	2,752	-0.11%
2021/05/12	4	67.15	2	67.35	66.30	2	2,655	0.08%
2021/05/07	1	63.00	0	0.00	63.50	1	2,488	0.04%
2021/05/05	0	0.00	152	63.00	62.50	-152	2,473	-6.14%	大賣/鉅額交易
2021/05/04	2	62.80	0	0.00	63.00	2	2,469	0.08%
2021/05/03	1	65.00	0	0.00	65.00	1	2,461	0.04%
2021/04/29	4	67.20	0	0.00	66.90	4	2,474	0.16%
2021/04/26	1	67.20	0	0.00	66.90	1	2,499	0.04%
2021/04/23	0	0.00	14	67.00	67.10	-14	2,497	-0.56%
2021/04/22	2	68.70	0	0.00	67.30	2	2,517	0.08%
2021/04/21	0	0.00	1	69.30	69.30	-1	2,482	-0.04%
2021/04/20	10.9	69.76	0	0.00	69.60	10.9	2,479	0.44%
2021/04/19	1	70.00	0	0.00	69.50	1	2,484	0.04%
2021/04/15	1	69.30	0	0.00	69.40	1	2,491	0.04%
2021/04/14	7	67.87	5	68.90	68.70	2	2,503	0.08%
2021/04/13	6	71.50	17	70.24	69.30	-11	2,498	-0.44%
2021/04/12	14	70.86	0	0.00	70.50	14	2,447	0.57%
2021/04/09	0	0.00	1.2	68.75	68.50	-1.2	2,364	-0.05%
2021/04/08	1	68.20	8	67.73	68.00	-7	2,345	-0.30%
2021/04/07	2	67.50	0	0.00	67.80	2	2,339	0.09%
2021/04/06	0	0.00	30	67.16	67.20	-30	2,337	-1.28%
2021/03/29	0	0.00	2	68.90	68.80	-2	2,177	-0.09%
2021/03/18	0	0.00	2	68.90	68.80	-2	2,661	-0.08%
2021/03/16	0	0.00	10	67.94	67.90	-10	2,643	-0.38%
2021/03/11	5	68.00	1	68.60	68.30	4	2,683	0.15%
2021/03/10	1	68.40	3	69.23	68.70	-2	2,677	-0.07%
2021/03/08	4	68.68	3	69.53	68.00	1	2,651	0.04%
2021/03/05	2	68.70	1	67.81	69.60	1	2,625	0.04%
2021/03/04	0	0.00	1	67.20	67.40	-1	2,552	-0.04%
2021/03/03	0	0.00	1	68.00	66.60	-1	2,542	-0.04%
2021/03/02	0	0.00	5	67.80	66.20	-5	2,520	-0.20%
2021/02/24	0	0.00	1	65.40	66.00	-1	2,635	-0.04%
2021/02/23	2	65.75	1	67.20	65.70	1	2,627	0.04%
2021/02/22	1	66.80	7	67.60	67.80	-6	2,606	-0.23%
2021/02/18	0	0.00	5.4	63.56	64.10	-5.4	2,572	-0.21%
2021/02/04	5	62.80	0	0.00	62.50	5	2,734	0.18%
2021/02/03	0	0.00	4	62.10	61.90	-4	2,748	-0.15%
2021/01/27	0	0.00	2	61.20	61.70	-2	2,837	-0.07%
2021/01/22	0	0.00	2.1	59.78	59.50	-2.1	2,833	-0.07%
2021/01/21	0	0.00	1	62.00	60.40	-1	2,807	-0.04%
2021/01/20	1	63.20	0	0.00	61.90	1	2,806	0.04%
2021/01/19	1	64.80	0	0.00	64.70	1	2,780	0.04%
2021/01/18	0	0.00	2	65.20	65.10	-2	2,788	-0.07%
2021/01/15	1	65.00	0	0.00	64.50	1	2,791	0.04%
2021/01/14	1	65.60	0	65.60	65.70	1	2,763	0.03%
2021/01/13	2	66.20	0	0.00	65.60	2	2,757	0.07%
2021/01/12	2	66.90	10	66.75	66.50	-8	2,734	-0.29%
2021/01/11	4	68.28	4	68.00	67.70	0	2,712	0.00%
2021/01/08	11	69.93	11	69.29	69.30	0	2,700	0.00%
2021/01/07	0	0.00	1	69.90	70.00	-1	2,697	-0.04%
2021/01/06	1	69.30	0	0.00	69.20	1	2,705	0.04%
2020/12/29	4	68.60	0	0.00	68.50	4	2,675	0.15%
2020/12/28	1	68.70	0	0.00	68.80	1	2,706	0.04%
2020/12/25	2	70.05	0	69.70	69.10	2	2,697	0.07%
2020/12/22	5	72.00	5	69.10	69.10	0	2,812	0.00%
2020/12/21	11	73.21	3	72.80	73.60	8	2,816	0.28%
2020/12/18	3	71.63	2	72.16	72.20	1	2,733	0.03%
2020/12/16	3	70.93	3	69.93	70.30	0	2,804	0.00%
2020/12/15	1	70.00	8	68.60	68.60	-7	2,823	-0.25%
2020/12/14	8	70.00	6	69.20	69.70	2	2,821	0.07%
2020/12/11	5	66.06	5	66.10	66.40	0	2,751	0.00%
2020/12/10	3	65.80	0	0.00	65.30	3	2,785	0.11%
2020/12/08	0	0.00	1	67.00	66.80	-1	3,115	-0.03%
2020/12/03	1	66.00	0	0.00	66.10	1	3,898	0.03%
2020/12/02	1	66.90	1	67.80	66.40	0	4,002	0.00%
2020/12/01	1	67.50	12	67.40	67.50	-11	4,057	-0.27%
2020/11/27	0	0.00	0.2	65.74	65.60	-0.2	4,143	-0.01%
2020/11/24	30	65.00	0	0.00	65.90	30	4,646	0.65%
2020/11/23	0	0.00	5	68.42	68.30	-5	5,065	-0.10%
2020/11/16	0	0.00	2	70.00	69.40	-2	5,590	-0.04%
2020/11/13	13	69.58	38	70.07	69.40	-25	5,688	-0.44%
2020/11/12	0	0.00	6	66.27	66.50	-6	5,652	-0.11%
2020/11/11	0	0.00	1	66.80	67.00	-1	5,685	-0.02%
2020/11/10	1.1	66.81	1.2	66.13	66.20	-0.1	5,770	0.00%
2020/11/05	2	67.70	0	0.00	66.70	2	5,945	0.03%
2020/11/04	0	0.00	2	64.50	64.60	-2	5,980	-0.03%
2020/10/27	1.8	65.21	0	0.00	65.20	1.8	6,532	0.03%
2020/10/26	0	0.00	2.1	65.63	65.70	-2.1	6,598	-0.03%
2020/10/23	0	0.00	10	66.80	66.50	-10	6,813	-0.15%
2020/10/22	1	66.40	4	66.55	66.40	-3	7,089	-0.04%
2020/10/21	5	67.50	0	0.00	67.20	5	7,348	0.07%
2020/10/16	9	67.02	0	0.00	66.80	9	8,161	0.11%
2020/10/15	11	68.26	4	68.55	68.20	7	8,492	0.08%
2020/10/14	3	69.10	0	0.00	69.50	3	9,027	0.03%
2020/10/08	0	0.00	1	68.80	68.60	-1	10,561	-0.01%
2020/10/07	0	0.00	1	69.30	68.80	-1	11,234	-0.01%
2020/10/06	0	0.00	3.7	69.12	69.40	-3.7	12,083	-0.03%
2020/10/05	0	0.00	5	68.90	69.50	-5	13,363	-0.04%
2020/09/30	0	0.00	20	67.06	68.20	-20	13,773	-0.15%
2020/09/29	4	66.98	2	66.90	66.90	2	14,061	0.01%
2020/09/28	14	67.72	6	67.80	67.80	8	14,310	0.06%
2020/09/25	30	65.54	0	0.00	65.40	30	14,487	0.21%
2020/09/24	6	69.07	0	0.00	68.70	6	14,653	0.04%
2020/09/23	1	70.50	3	70.77	71.10	-2	15,065	-0.01%
2020/09/22	21	71.88	6	73.58	71.10	15	15,679	0.10%
2020/09/21	11	73.48	13	73.89	73.40	-2	15,669	-0.01%
2020/09/18	20	73.04	1	73.10	73.30	19	15,890	0.12%
2020/09/17	3	74.27	1	74.30	74.00	2	16,052	0.01%
2020/09/16	5	74.52	2	73.90	73.90	3	16,156	0.02%
2020/09/15	2	75.30	25	75.38	75.40	-23	16,259	-0.14%
2020/09/14	27	75.07	4	74.23	74.90	23	16,342	0.14%
2020/09/11	6	75.10	2	75.00	74.90	4	16,494	0.02%
2020/09/10	20	78.61	103.4	79.31	78.70	-83.4	16,355	-0.51%	大賣/
2020/09/09	23	79.54	5	80.20	79.60	18	16,316	0.11%
2020/09/08	96	80.24	82	81.76	83.50	14	16,168	0.09%
2020/09/07	11	79.54	8	78.63	78.00	3	15,895	0.02%
2020/09/04	15	78.57	4.1	79.08	77.70	10.9	15,958	0.07%
2020/09/03	11	79.55	11	78.42	78.40	0	16,095	0.00%
2020/09/02	54	79.51	116	79.57	78.90	-62	16,323	-0.38%	大賣/
2020/09/01	29	81.44	30	80.28	80.10	-1	16,713	-0.01%
2020/08/31	34	81.53	19	80.30	80.30	15	16,969	0.09%
2020/08/28	35	81.92	9	81.84	80.90	26	17,536	0.15%
2020/08/27	63	79.34	59	80.88	82.90	4	17,363	0.02%
2020/08/26	10	76.10	11	76.50	76.60	-1	17,055	-0.01%
2020/08/25	5	74.00	4	74.60	74.90	1	16,943	0.01%
2020/08/24	17	75.06	28	75.46	74.60	-11	16,877	-0.07%
2020/08/20	12	72.91	3	71.07	72.50	9	16,894	0.05%
2020/08/19	13	74.33	23.1	75.04	74.00	-10.1	16,832	-0.06%
2020/08/18	3	73.70	1	73.90	73.90	2	16,815	0.01%
2020/08/17	53	71.97	0	0.00	71.90	53	16,849	0.31%
2020/08/14	1	71.40	54	71.41	71.60	-53	17,034	-0.31%
2020/08/13	1	70.10	0	0.00	69.70	1	17,018	0.01%
2020/08/11	4	71.83	4	72.23	71.30	0	16,935	0.00%
2020/08/10	19.4	74.13	1	74.70	73.70	18.4	16,836	0.11%
2020/08/07	30	73.80	4	73.35	73.10	26	16,780	0.15%
2020/08/06	30	74.17	1	74.10	73.60	29	16,737	0.17%
2020/08/05	4	78.00	7	77.36	77.60	-3	16,642	-0.02%
2020/08/04	1	76.90	0	0.00	76.20	1	16,504	0.01%
2020/08/03	12	77.12	20	77.37	77.20	-8	16,429	-0.05%
2020/07/31	10	75.21	2	74.75	74.60	8	16,285	0.05%
2020/07/30	28	74.27	1	74.50	74.40	27	16,278	0.17%
2020/07/29	1	74.50	2	75.15	73.50	-1	16,244	-0.01%
2020/07/28	23	73.01	14	74.19	73.10	9	16,024	0.06%
2020/07/27	15	72.38	19	72.36	72.50	-4	15,749	-0.03%
2020/07/24	41	75.88	20	77.40	75.70	21	15,487	0.14%
2020/07/23	30	82.19	21	79.85	79.30	9	15,306	0.06%
2020/07/22	33	82.47	40	83.04	81.60	-7	15,082	-0.05%
2020/07/21	23	80.60	24	80.21	80.40	-1	14,698	-0.01%
2020/07/20	39	77.84	27	77.23	79.80	12	14,369	0.08%
2020/07/17	38	82.98	61	82.72	78.20	-23	13,837	-0.17%
2020/07/16	61	88.21	33	88.58	86.80	28	13,266	0.21%
2020/07/15	29	88.53	42	88.44	86.60	-13	12,856	-0.10%
2020/07/14	40	88.73	24	87.63	87.60	16	12,313	0.13%
2020/07/13	57	95.04	84	94.00	90.40	-27	11,629	-0.23%
2020/07/10	130	91.96	35	93.17	92.10	95	10,778	0.88%	大買/
2020/07/09	17	83.09	12.1	81.31	86.40	4.9	9,478	0.05%
2020/07/08	10	78.54	11	79.00	78.60	-1	9,022	-0.01%
2020/07/07	24	75.90	13	76.19	75.60	11	8,707	0.13%
2020/07/06	7	80.23	5	80.06	79.50	2	8,444	0.02%
2020/07/03	27	79.47	24.1	79.92	79.30	2.9	8,218	0.03%
2020/07/02	36	79.98	4	79.53	79.20	32	7,905	0.40%
2020/07/01	17	78.86	22.3	79.02	80.90	-5.3	7,421	-0.07%
2020/06/30	20	74.78	6	74.43	75.00	14	6,760	0.21%
2020/06/29	14	75.89	24	75.71	74.10	-10	6,690	-0.15%
2020/06/24	3	74.87	9	78.06	73.60	-6	6,415	-0.09%
2020/06/23	32	78.30	42	77.44	77.50	-10	6,160	-0.16%
2020/06/22	36	75.39	24	77.03	77.00	12	6,017	0.20%
2020/06/19	2	79.10	1	79.00	78.00	1	5,827	0.02%
2020/06/18	23	80.73	46	80.93	80.90	-23	5,686	-0.40%
2020/06/17	22	78.83	7	78.41	77.80	15	5,480	0.27%
2020/06/16	1	77.30	2	80.00	77.10	-1	5,344	-0.02%
2020/06/15	0	0.00	40	78.40	78.50	-40	5,279	-0.76%
2020/06/12	43	74.01	23.1	74.33	75.00	19.9	5,111	0.39%
2020/06/11	92	76.08	67	76.28	73.60	25	5,070	0.49%
2020/06/10	40	79.70	36	81.13	80.10	4	4,906	0.08%
2020/06/09	7	75.84	2	76.10	76.60	5	4,727	0.11%
2020/06/08	21	81.40	4	78.45	78.00	17	4,441	0.38%
2020/06/05	17	77.62	8.6	77.76	78.00	8.4	3,973	0.21%
2020/06/04	21	76.33	93	76.38	76.40	-72	3,565	-2.02%
2020/06/03	0	0.00	3	69.50	69.50	-3	2,872	-0.10%
2020/06/02	0	0.00	13	61.42	63.20	-13	2,848	-0.46%
2020/06/01	10	57.70	0	0.00	57.50	10	2,612	0.38%
2020/05/28	1	56.80	0	0.00	56.40	1	2,555	0.04%
2020/05/26	0	57.70	1	57.70	57.80	-1	2,303	-0.04%
2020/05/22	11	56.94	2	56.00	56.40	9	2,100	0.43%
2020/05/21	3	55.47	35	55.17	57.80	-32	1,941	-1.65%
2020/05/20	8	53.36	0	0.00	52.60	8	1,730	0.46%
2020/05/19	0	0.00	1	51.40	51.30	-1	1,706	-0.06%
2020/05/15	5	48.90	1	50.00	49.65	4	1,666	0.24%
2020/05/14	0	0.00	2	49.60	49.50	-2	1,645	-0.12%
2020/05/13	0	0.00	10	49.90	50.00	-10	1,620	-0.62%
2020/05/12	0	0.00	6	49.44	49.25	-6	1,612	-0.37%
2020/05/11	0	0.00	2	49.00	49.10	-2	1,611	-0.12%
2020/05/08	7	49.91	0	0.00	49.90	7	1,598	0.44%
2020/05/06	1	51.80	1	51.70	50.00	0	1,580	0.00%
2020/05/05	1	50.40	1	49.15	50.90	0	1,499	0.00%
2020/05/04	0	0.00	1	47.30	47.85	-1	1,462	-0.07%
2020/04/30	17	48.12	0	0.00	48.20	17	1,459	1.17%
2020/04/28	11	48.05	1	48.25	47.90	10	1,473	0.68%
2020/04/27	1	46.35	29	46.16	46.40	-28	1,461	-1.92%
2020/04/24	30	45.58	1	45.50	45.65	29	1,449	2.00%
2020/04/23	3	45.45	3	45.25	45.20	0	1,450	0.00%
2020/04/22	3	43.95	5	44.19	44.25	-2	1,426	-0.14%
2020/04/21	2	45.25	2	43.08	42.95	0	1,400	0.00%
2020/04/20	3	46.13	20	42.89	46.20	-17	1,367	-1.24%
2020/04/17	11	42.66	10	42.30	42.05	1	1,305	0.08%
2020/04/14	12	42.28	0	0.00	42.10	12	1,284	0.93%
2020/04/10	0	0.00	2	40.95	41.05	-2	1,293	-0.15%
2020/04/07	12	40.31	0	0.00	40.00	12	1,274	0.94%
2020/04/06	10	40.00	0	0.00	40.00	10	1,261	0.79%
2020/04/01	1	39.85	1	39.90	40.00	0	1,246	0.00%
2020/03/31	2	40.38	2	40.75	39.75	0	1,234	0.00%
2020/03/27	0	0.00	2	38.45	37.70	-2	1,182	-0.17%
2020/03/26	2	37.65	0	0.00	37.80	2	1,161	0.17%
2020/03/25	1	37.35	0	0.00	37.35	1	1,152	0.09%
2020/03/17	1	37.35	2	38.00	37.35	-1	1,018	-0.10%
2020/03/16	5	44.20	0	0.00	41.45	5	956	0.52%
2020/03/11	3	50.70	0	0.00	50.50	3	872	0.34%
2020/03/10	10	50.32	2	50.80	51.60	8	869	0.92%
2020/03/09	2	54.90	0	0.00	51.90	2	862	0.23%
2020/03/06	6	54.78	15	54.61	54.40	-9	843	-1.07%
2020/03/05	0	0.00	10	52.57	53.20	-10	783	-1.28%
2020/02/24	2	53.10	0	0.00	53.10	2	822	0.24%
2020/02/19	4	51.20	0	0.00	51.50	4	739	0.54%
2020/02/03	1	49.70	0	0.00	50.20	1	1,344	0.07%
2020/01/17	2	56.95	0	0.00	56.70	2	1,400	0.14%
2020/01/16	0	0.00	1	57.70	57.70	-1	1,386	-0.07%
2020/01/14	3	57.73	0	0.00	57.70	3	1,386	0.22%
2020/01/08	0	0.00	1	59.00	58.80	-1	1,371	-0.07%
2019/12/26	1	60.10	0	0.00	59.80	1	1,338	0.07%
2019/12/20	0	0.00	2	60.00	59.30	-2	1,363	-0.15%
2019/12/13	2	58.50	10	59.00	58.70	-8	1,397	-0.57%
2019/12/12	1	59.50	0	0.00	59.50	1	1,406	0.07%
2019/12/04	0	0.00	0.1	60.60	60.60	-0.1	1,412	-0.01%
2019/12/02	0	0.00	1	60.90	60.80	-1	1,414	-0.07%
2019/11/28	0	0.00	1	62.20	61.90	-1	1,426	-0.07%
2019/11/27	0	0.00	1	61.10	61.10	-1	1,420	-0.07%
2019/11/25	1	62.50	0	0.00	61.90	1	1,413	0.07%
2019/11/21	0	0.00	1	60.50	60.50	-1	1,401	-0.07%
2019/11/19	2	60.75	0	0.00	60.60	2	1,412	0.14%
2019/11/15	1	60.60	0	0.00	61.10	1	1,422	0.07%
2019/11/14	0	0.00	2	61.65	61.00	-2	1,448	-0.14%
2019/11/13	0	0.00	1	62.40	61.80	-1	1,560	-0.06%
2019/11/11	0	0.00	2	65.20	63.30	-2	1,589	-0.13%
2019/11/07	3	69.80	3	68.40	68.10	0	1,528	0.00%
2019/11/05	3	67.43	1	66.80	66.80	2	1,387	0.14%
2019/11/04	0	0.00	2	68.05	67.80	-2	1,380	-0.14%
2019/11/01	0	0.00	1	67.30	67.70	-1	1,353	-0.07%
2019/10/31	18	67.53	10	67.67	66.70	8	1,298	0.62%
2019/10/30	2	64.70	4	65.33	66.10	-2	1,064	-0.19%
2019/10/28	1	59.10	0.1	59.00	58.90	0.9	998	0.09%
2019/10/15	2	58.05	0	0.00	58.10	2	1,151	0.17%
2019/10/09	2	58.60	0	0.00	58.50	2	1,157	0.17%
2019/10/07	0	0.00	2.3	58.53	58.70	-2.3	1,177	-0.20%
2019/10/04	1	58.70	0	0.00	58.40	1	1,190	0.08%
2019/10/03	3	58.73	0	0.00	58.70	3	1,202	0.25%
2019/09/27	0.3	59.60	3	59.27	59.60	-2.7	1,297	-0.21%
2019/09/26	2	59.80	0	0.00	59.70	2	1,316	0.15%
2019/09/10	1	61.10	0	0.00	61.10	1	1,398	0.07%
2019/09/06	6	61.00	0	0.00	60.90	6	1,422	0.42%
2019/09/02	0	0.00	3	62.20	61.90	-3	1,460	-0.21%
2019/08/30	5	60.90	0	0.00	61.10	5	1,457	0.34%
2019/08/29	1	60.50	0	0.00	60.60	1	1,461	0.07%
2019/08/28	0	0.00	3	60.37	60.20	-3	1,461	-0.21%
2019/08/23	2	62.40	0	0.00	62.30	2	1,431	0.14%
2019/08/22	2	62.30	0	0.00	62.70	2	1,423	0.14%
2019/08/20	0	0.00	1	62.50	62.10	-1	1,416	-0.07%
2019/08/19	0	0.00	20	62.12	61.70	-20	1,405	-1.42%
2019/08/16	11	62.05	0	0.00	62.20	11	1,382	0.80%
2019/08/13	1	76.30	2	76.70	76.90	-1	1,242	-0.08%
2019/07/31	1	79.80	0	0.00	79.90	1	1,270	0.08%
2019/07/30	10	78.60	0	0.00	78.90	10	1,275	0.78%
2019/07/29	1	83.40	4	82.28	82.10	-3	1,229	-0.24%
2019/07/25	1	82.70	5	82.76	82.70	-4	1,235	-0.32%
2019/07/24	1	82.50	2	82.60	82.70	-1	1,267	-0.08%
2019/07/23	5	82.10	2	82.05	81.70	3	1,272	0.24%
2019/07/22	1	82.10	1	83.00	82.30	0	1,277	0.00%
2019/07/19	0	0.00	1	82.00	82.30	-1	1,275	-0.08%
2019/07/18	10	83.26	9	83.34	81.90	1	1,277	0.08%
2019/07/17	1	82.60	1	81.90	82.60	0	1,261	0.00%
2019/07/15	0	0.00	3	80.40	80.50	-3	1,272	-0.24%
2019/07/12	0	0.00	0.5	80.40	80.30	-0.5	1,295	-0.04%
2019/07/11	0	0.00	1	80.70	80.90	-1	1,307	-0.08%
2019/07/10	0	0.00	7	82.10	81.60	-7	1,327	-0.53%
2019/07/09	1	82.10	1	82.10	82.00	0	1,335	0.00%
2019/07/08	2	82.00	1	81.40	81.40	1	1,358	0.07%
2019/07/05	4	81.85	0	0.00	82.80	4	1,407	0.28%
2019/07/04	7	81.47	2	82.10	82.40	5	1,426	0.35%
2019/07/03	2	80.15	2	80.05	80.20	0	1,391	0.00%
2019/07/02	2	79.65	3	79.80	80.00	-1	1,416	-0.07%
2019/07/01	1	78.00	0	0.00	78.10	1	1,433	0.07%
2019/06/24	0	0.00	2	76.60	76.80	-2	1,599	-0.13%
2019/06/21	2	77.35	0	0.00	77.60	2	1,776	0.11%
2019/06/20	2	77.30	7	77.01	76.80	-5	1,846	-0.27%
2019/06/19	3	76.20	0	0.00	76.00	3	1,989	0.15%
2019/06/18	3	76.93	4	76.70	76.70	-1	2,029	-0.05%
2019/06/17	5	77.98	0	0.00	77.80	5	2,131	0.23%
2019/06/14	0	0.00	3	78.10	77.30	-3	2,231	-0.13%
2019/06/13	0	0.00	3	77.50	77.40	-3	2,249	-0.13%
2019/06/11	2	74.95	0	0.00	75.50	2	2,461	0.08%
2019/06/06	0	0.00	2	74.70	74.50	-2	2,601	-0.08%
2019/06/03	1	75.40	0	0.00	75.40	1	2,957	0.03%
2019/05/30	1	74.70	0	0.00	75.00	1	3,191	0.03%
2019/05/22	2	77.75	2	77.65	76.80	0	3,416	0.00%
2019/05/17	2	74.70	0	0.00	74.10	2	3,478	0.06%
2019/05/16	0	0.00	2	75.90	75.90	-2	3,515	-0.06%
2019/05/14	7	73.00	7	72.37	76.00	0	3,539	0.00%
2019/05/13	5	75.68	0	0.00	74.40	5	3,545	0.14%
2019/05/07	1	79.50	0	0.00	79.40	1	3,642	0.03%
2019/05/06	3	79.53	0	0.00	78.80	3	3,668	0.08%
2019/05/02	2	79.30	0	0.00	79.40	2	3,765	0.05%
2019/04/30	3	77.40	6	77.30	78.50	-3	3,870	-0.08%
2019/04/29	1	79.20	3	79.90	79.00	-2	3,891	-0.05%
2019/04/26	4	79.65	0	0.00	80.10	4	3,907	0.10%
2019/04/24	0	0.00	6	80.10	79.50	-6	3,939	-0.15%
2019/04/22	0	0.00	1	81.40	80.70	-1	3,948	-0.03%
2019/04/19	6	79.37	5	79.12	78.80	1	3,949	0.03%
2019/04/18	1	79.90	0	0.00	79.20	1	4,004	0.02%
2019/04/17	1	81.10	0	0.00	80.20	1	4,029	0.02%
2019/04/16	5	80.56	0	0.00	80.50	5	4,082	0.12%
2019/04/15	0	0.00	1	81.50	81.50	-1	4,160	-0.02%
2019/04/12	0	0.00	6	81.67	82.00	-6	4,231	-0.14%
2019/04/11	2	81.50	0	0.00	80.50	2	4,288	0.05%
2019/04/10	1	83.10	1	83.20	82.70	0	4,239	0.00%
2019/04/08	12	84.83	8	84.20	84.20	4	4,205	0.10%
2019/04/03	4	86.05	10	85.46	85.40	-6	4,162	-0.14%
2019/04/02	2	84.10	1	83.40	83.40	1	4,100	0.02%
2019/04/01	6	84.10	6	83.72	83.70	0	4,091	0.00%
2019/03/29	2	83.95	1	83.20	83.20	1	4,068	0.02%
2019/03/28	3	85.20	34	84.92	83.60	-31	4,060	-0.76%
2019/03/27	16	85.88	12	85.00	85.00	4	4,029	0.10%
2019/03/26	32	86.68	11	86.14	84.40	21	3,986	0.53%
2019/03/25	8	88.70	0	0.00	88.20	8	3,822	0.21%
2019/03/22	7	89.14	7	89.60	90.60	0	3,756	0.00%
2019/03/21	1	89.10	5	87.60	87.40	-4	3,612	-0.11%
2019/03/20	10	87.71	9	87.62	87.60	1	3,573	0.03%
2019/03/19	14	88.31	2	88.05	86.50	12	3,484	0.34%
2019/03/18	0	0.00	2	91.90	91.80	-2	3,465	-0.06%
2019/03/15	0	0.00	4	92.38	93.00	-4	3,458	-0.12%
2019/03/14	16	93.13	33	93.29	93.60	-17	3,398	-0.50%
2019/03/13	10	89.43	1	89.40	89.70	9	3,285	0.27%
2019/03/07	3	88.93	3	88.97	87.10	0	3,171	0.00%
2019/03/06	2	86.90	4	86.65	86.30	-2	3,003	-0.07%
2019/03/05	24	85.19	21	85.10	85.20	3	2,979	0.10%
2019/03/04	0	0.00	10	79.55	83.50	-10	2,870	-0.35%
2019/02/27	0	0.00	9	78.22	78.40	-9	2,779	-0.32%
2019/02/25	1	79.30	6	79.55	78.70	-5	2,848	-0.18%
2019/02/22	3	81.30	2	81.20	81.00	1	2,886	0.03%
2019/02/21	3	81.83	2	81.20	82.00	1	2,903	0.03%
2019/02/20	3	81.40	0	0.00	80.80	3	2,931	0.10%
2019/02/19	0	0.00	1	81.70	81.30	-1	2,966	-0.03%
2019/02/18	0	0.00	15	81.17	81.00	-15	3,124	-0.48%
2019/01/29	5	80.50	0	0.00	81.50	5	3,155	0.16%
2019/01/28	5	81.80	5	81.20	81.40	0	3,161	0.00%
2019/01/24	5	80.30	0	0.00	80.10	5	3,216	0.16%
2019/01/23	2	79.30	0	0.00	79.50	2	3,185	0.06%
2019/01/22	9	79.08	3	78.30	77.10	6	3,142	0.19%
2019/01/21	1	77.50	0	0.00	77.80	1	3,050	0.03%
2019/01/18	0	0.00	1	75.50	75.60	-1	3,049	-0.03%
2019/01/17	0	0.00	1	74.60	75.00	-1	3,064	-0.03%
2019/01/16	0	0.00	6	75.90	75.00	-6	3,105	-0.19%
2019/01/15	1	75.00	0	0.00	75.00	1	3,095	0.03%
2019/01/11	11	75.02	0	0.00	74.70	11	3,110	0.35%
2019/01/10	1	76.80	12	76.98	76.10	-11	3,105	-0.35%
2019/01/09	2	76.40	2	75.00	75.00	0	3,092	0.00%
2019/01/08	24	76.68	1	77.00	76.00	23	3,124	0.74%
2019/01/07	7	75.73	10	76.08	76.50	-3	3,082	-0.10%
2019/01/04	7	72.69	6	73.03	73.20	1	3,039	0.03%
2019/01/03	1	71.70	0	0.00	71.60	1	3,045	0.03%
2018/12/25	1	67.40	0	0.00	67.00	1	3,093	0.03%
2018/12/22	0	0.00	1	68.70	68.70	-1	3,110	-0.03%
2018/12/21	2	67.70	2	68.30	69.70	0	3,133	0.00%
2018/12/20	3	67.40	0	0.00	67.60	3	3,114	0.10%
2018/12/18	1	69.70	0	0.00	69.70	1	3,102	0.03%
2018/12/17	0	0.00	1	71.30	71.50	-1	3,107	-0.03%
2018/12/13	4	71.88	4	71.80	71.80	0	3,152	0.00%
2018/12/11	1	70.60	1	71.70	71.70	0	3,180	0.00%
2018/12/10	2	70.80	0	0.00	70.80	2	3,139	0.06%
2018/12/07	1	71.90	1	73.00	73.40	0	3,171	0.00%
2018/12/04	1	77.00	1	76.00	76.00	0	3,286	0.00%
2018/11/30	1	75.40	11	74.55	74.70	-10	3,301	-0.30%
2018/11/29	1	75.40	3	74.40	73.60	-2	3,283	-0.06%
2018/11/28	0	0.00	1	74.70	74.70	-1	3,275	-0.03%
2018/11/27	1	72.20	0	0.00	72.50	1	3,243	0.03%
2018/11/22	3	71.80	22	71.66	70.40	-19	3,383	-0.56%
2018/11/21	1	72.50	1	72.50	72.50	0	3,388	0.00%
2018/11/20	0	0.00	1	71.10	70.80	-1	3,320	-0.03%
2018/11/19	1	71.50	2	71.80	71.50	-1	3,335	-0.03%
2018/11/16	1	69.50	1	70.00	70.00	0	3,313	0.00%
2018/11/15	6	69.72	6	69.08	69.10	0	3,337	0.00%
2018/11/14	1	66.30	8	67.35	67.90	-7	3,284	-0.21%
2018/11/13	22	62.59	0	0.00	62.90	22	3,226	0.68%
2018/11/12	1	63.20	3	63.00	63.00	-2	3,272	-0.06%
2018/11/09	1	63.40	1	62.60	63.50	0	3,300	0.00%
2018/11/05	1	62.00	1	62.00	62.00	0	3,648	0.00%
2018/11/02	8	59.76	5	60.90	62.40	3	3,754	0.08%
2018/11/01	3	60.33	4	60.38	60.60	-1	3,763	-0.03%
2018/10/29	0	0.00	1	55.50	55.10	-1	3,906	-0.03%
2018/10/25	5	53.10	0	0.00	55.20	5	4,119	0.12%
2018/10/23	1	58.80	0	0.00	58.50	1	4,299	0.02%
2018/10/22	1	59.40	0	0.00	60.40	1	4,499	0.02%
2018/10/18	2	59.90	1	61.10	59.90	1	5,150	0.02%
2018/10/17	0	0.00	1	63.80	61.60	-1	5,621	-0.02%
2018/10/16	9	61.62	3	59.50	61.00	6	5,681	0.11%
2018/10/12	2	59.30	2	59.20	59.80	0	5,863	0.00%
2018/10/11	13	59.20	3	59.63	58.20	10	6,062	0.16%
2018/10/09	4	64.60	5	64.04	64.60	-1	6,294	-0.02%
2018/10/08	1	68.50	0	0.00	68.80	1	6,475	0.02%
2018/10/05	11	71.87	21	72.15	70.10	-10	6,659	-0.15%
2018/10/04	3	72.20	3	71.90	72.20	0	6,840	0.00%
2018/10/02	1	72.90	1.1	72.80	72.80	-0.1	7,177	0.00%
2018/10/01	0	0.00	5	72.32	74.20	-5	7,255	-0.07%
2018/09/28	5	72.24	4	72.70	72.00	1	7,252	0.01%
2018/09/26	5	73.70	0	0.00	73.70	5	7,263	0.07%
2018/09/25	0.6	74.60	0	0.00	74.70	0.6	7,293	0.01%
2018/09/21	5	73.60	5	73.60	74.70	0	7,337	0.00%
2018/09/20	7	74.11	7	74.49	73.40	0	7,326	0.00%
2018/09/17	7	74.79	10	75.01	75.10	-3	7,368	-0.04%
2018/09/14	12	74.42	5	74.90	74.90	7	7,518	0.09%
2018/09/13	2	75.90	6.2	75.84	75.30	-4.2	7,530	-0.06%
2018/09/12	1	74.00	1	73.20	74.60	0	7,499	0.00%
2018/09/11	0	0.00	7	73.29	75.00	-7	7,505	-0.09%
2018/09/10	2	70.45	15.2	70.44	70.10	-13.2	7,444	-0.18%
2018/09/07	0	0.00	20	76.28	74.80	-20	7,371	-0.27%
2018/09/06	4	79.23	5	79.52	77.80	-1	7,336	-0.01%
2018/09/05	2	80.90	3	80.87	80.30	-1	7,415	-0.01%
2018/09/04	3	81.20	2	81.45	81.10	1	7,462	0.01%
2018/09/03	2	81.80	3	81.00	80.20	-1	7,434	-0.01%
2018/08/31	11	83.07	7	82.46	82.00	4	7,390	0.05%
2018/08/30	1	80.00	1	79.70	79.70	0	7,254	0.00%
2018/08/29	1	79.50	1	78.70	78.70	0	7,236	0.00%
2018/08/27	1	78.90	1	79.70	79.30	0	7,189	0.00%
2018/08/24	3	78.87	8	79.18	79.40	-5	7,259	-0.07%
2018/08/23	2	80.75	1	81.40	80.00	1	7,250	0.01%
2018/08/22	1	81.50	1	81.40	81.40	0	7,219	0.00%
2018/08/21	2	81.10	8	81.64	82.50	-6	7,143	-0.08%
2018/08/20	3	76.67	48	76.89	77.30	-45	7,002	-0.64%
2018/08/17	10	78.92	11	76.42	76.40	-1	6,972	-0.01%
2018/08/16	4	77.63	4	78.33	78.30	0	6,917	0.00%
2018/08/15	5	78.08	2	78.60	78.60	3	6,918	0.04%
2018/08/14	8	78.09	8	77.49	77.70	0	6,881	0.00%
2018/08/13	0	0.00	67	79.35	79.50	-67	6,751	-0.99%
2018/08/10	6	89.20	7	88.20	88.00	-1	6,639	-0.02%
2018/08/09	23	91.04	2	90.60	90.30	21	6,609	0.32%
2018/08/08	10	93.70	0	0.00	94.80	10	6,691	0.15%
2018/08/07	37	94.10	2	93.70	93.70	35	6,647	0.53%
2018/08/06	2	98.10	7	98.53	97.60	-5	6,544	-0.08%
2018/08/03	9	95.73	3	96.63	97.10	6	6,478	0.09%
2018/08/02	26	96.17	4	95.70	95.70	22	6,430	0.34%
2018/08/01	7	97.23	2	96.60	96.70	5	6,341	0.08%
2018/07/31	9	94.64	10	94.56	93.60	-1	6,234	-0.02%
2018/07/30	16	94.13	15	93.77	93.30	1	6,161	0.02%
2018/07/27	48	98.62	18	98.39	98.60	30	6,046	0.50%
2018/07/26	30	98.64	13	99.75	99.00	17	5,854	0.29%
2018/07/25	9	90.91	9	92.10	92.80	0	5,513	0.00%
2018/07/24	12	93.01	8	94.10	91.10	4	5,344	0.07%
2018/07/23	5	89.60	6	89.85	88.80	-1	4,909	-0.02%
2018/07/20	7	91.01	8	89.31	88.70	-1	4,937	-0.02%
2018/07/19	5	91.74	2	92.40	92.40	3	4,921	0.06%
2018/07/18	31	90.22	44	89.50	92.50	-13	5,110	-0.25%
2018/07/17	23	90.99	19	90.97	90.40	4	4,912	0.08%
2018/07/16	25	89.82	1	90.70	90.70	24	4,614	0.52%
2018/07/13	25	82.72	2	83.55	82.50	23	4,439	0.52%
2018/07/12	16	77.53	5	79.14	80.20	11	4,247	0.26%
2018/07/11	25	76.64	12.4	76.07	78.00	12.6	4,027	0.31%
2018/07/10	7	72.21	2	73.50	73.60	5	3,718	0.13%
2018/07/03	0	0.00	1	72.00	70.80	-1	3,772	-0.03%
2018/06/28	0	0.00	9	71.00	70.40	-9	3,754	-0.24%
2018/06/27	1	71.50	1	73.50	71.50	0	3,751	0.00%
2018/06/26	3	72.57	1	72.60	72.50	2	3,753	0.05%
2018/06/25	2	74.30	2	72.90	73.20	0	3,771	0.00%
2018/06/22	0	0.00	20	70.90	71.00	-20	3,630	-0.55%
2018/06/20	22	71.33	2	70.80	69.90	20	3,664	0.55%
2018/06/19	19	69.82	10	69.70	69.40	9	3,768	0.24%
2018/06/15	10	69.50	0	0.00	68.70	10	3,848	0.26%
2018/06/14	0	0.00	1	69.20	69.60	-1	3,833	-0.03%
2018/06/13	7	72.53	4	71.90	71.00	3	3,805	0.08%
2018/06/12	1	71.60	0	0.00	71.10	1	3,671	0.03%
2018/06/08	0	0.00	3	68.53	68.20	-3	3,594	-0.08%
2018/06/06	0	0.00	1	69.90	69.50	-1	3,567	-0.03%
2018/06/05	4	70.23	3	69.43	69.40	1	3,558	0.03%
2018/06/04	0	0.00	1	69.20	68.90	-1	3,532	-0.03%
2018/06/01	9	70.66	4	70.48	69.10	5	3,511	0.14%
2018/05/31	0	0.00	12	66.73	68.90	-12	3,411	-0.35%
2018/05/25	2	65.40	0	0.00	65.10	2	3,338	0.06%
2018/05/22	15	66.93	0	0.00	66.50	15	3,246	0.46%
2018/05/18	1	71.00	1	69.90	68.90	0	3,176	0.00%
2018/05/16	1	73.30	8	74.04	70.70	-7	3,082	-0.23%
2018/05/15	2	68.60	0	0.00	69.50	2	2,856	0.07%
2018/05/10	0	0.00	5	70.00	69.30	-5	2,782	-0.18%
2018/05/09	1	68.50	0	0.00	68.80	1	2,744	0.04%
2018/05/08	1	69.50	22	70.58	69.50	-21	2,710	-0.77%
2018/05/04	10	65.00	1	67.00	66.00	9	2,606	0.35%
2018/05/02	14	70.07	2	70.70	69.50	12	2,500	0.48%
2018/04/30	1	72.10	36	71.09	70.70	-35	2,442	-1.43%
2018/04/27	0	0.00	10	67.75	67.40	-10	2,298	-0.44%
2018/04/26	5	72.00	2	69.25	66.10	3	2,227	0.13%
2018/04/25	2	72.35	2	71.15	73.40	0	2,069	0.00%
2018/04/24	2	71.60	5	73.00	69.60	-3	1,943	-0.15%
2018/04/20	2	63.70	0	0.00	63.50	2	1,550	0.13%
2018/04/19	1	64.90	1	61.30	64.30	0	1,529	0.00%
2018/04/16	0	0.00	1	61.90	61.40	-1	1,391	-0.07%
2018/04/13	0	0.00	20	62.00	60.90	-20	1,374	-1.46%
2018/04/12	15	62.27	0	0.00	62.00	15	1,353	1.11%
2018/04/11	11	62.57	6	62.00	63.10	5	1,324	0.38%
2018/04/10	1	66.00	4	64.73	63.60	-3	1,269	-0.24%
2018/04/09	1	65.30	0	0.00	63.80	1	1,173	0.09%
2018/04/03	2	62.20	2	62.15	62.70	0	1,085	0.00%
2018/04/02	2	61.30	0	0.00	61.20	2	1,026	0.19%
2018/03/31	0	0.00	1	61.50	61.50	-1	1,001	-0.10%
2018/03/29	0	0.00	2	63.90	61.20	-2	942	-0.21%
2018/03/28	15	62.65	13	62.00	61.50	2	882	0.23%
2018/03/27	1	60.00	3	60.30	60.70	-2	795	-0.25%
2018/03/26	21	61.17	1	60.40	60.00	20	747	2.68%
2018/03/23	6	58.13	1	57.20	57.70	5	677	0.74%
2018/03/22	34	58.98	0	0.00	58.70	34	618	5.50%
2018/03/21	1	56.70	0	0.00	56.90	1	445	0.22%
2018/03/02	1	46.20	0	0.00	46.10	1	274	0.36%
2018/01/18	3	52.50	3	51.00	50.40	0	349	0.00%