宣德 (5457)-兆豐-景美券商分點個股進出

台股 » 個股 » 宣德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宣德

(5457)

可現股當沖

股價
56.9
漲跌
▲2.9
漲幅
+5.37%
成交量
2,078張
產業
上櫃電子零組件類股
426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

宣德 (5457)籌碼相關－兆豐-景美券商分點個股進出

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

兆豐-景美券商分點個股進出
兆豐-景美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
2024/11/22	0	0.00	8	55.80	56.90	-8	916	-0.87%
2024/11/20	0	53.20	0	0.00	53.70	0	879	0.00%
2024/11/14	1	56.00	0	0.00	54.20	1	746	0.13%
2024/11/12	4	55.93	0	0.00	55.50	4	683	0.58%
2024/10/29	2	49.95	0	0.00	50.30	2	430	0.47%
2024/10/24	1	52.40	1	52.20	51.90	0	440	0.00%
2024/10/18	5	51.70	0	0.00	50.80	5	472	1.06%
2024/08/26	2	49.60	0	0.00	49.30	2	740	0.27%
2024/08/20	0	0.00	1	48.70	48.70	-1	781	-0.13%
2024/08/06	1	43.20	0	0.00	43.15	1	992	0.10%
2024/08/05	0	0.00	5	45.20	45.20	-5	1,067	-0.47%
2024/07/22	0	0.00	2	52.90	52.20	-2	1,494	-0.13%
2024/07/02	0	0.00	2	57.30	57.60	-2	1,620	-0.12%
2024/06/19	0.1	60.20	0	0.00	59.30	0.1	1,652	0.01%
2024/06/18	0	0.00	5	61.20	62.40	-5	1,605	-0.31%
2024/05/30	0	0.00	2	58.75	58.20	-2	1,804	-0.11%
2024/05/16	3	60.30	5	60.20	59.90	-2	2,327	-0.09%
2024/05/13	2	62.40	0	0.00	62.20	2	2,421	0.08%
2024/05/09	5	63.28	0	0.00	63.30	5	2,372	0.21%
2024/05/07	0	0.00	1	60.70	61.90	-1	2,265	-0.04%
2024/05/02	1	63.00	2	62.35	62.00	-1	2,279	-0.04%
2024/04/30	4	64.87	3	62.90	62.90	1	2,298	0.04%
2024/03/13	0	0.00	1	62.90	61.70	-1	2,230	-0.04%
2024/03/11	2	64.20	0	0.00	63.20	2	2,177	0.09%
2024/03/01	12	68.68	12	68.60	70.00	0	1,964	0.00%
2024/02/29	12	67.60	12	67.70	67.60	0	1,879	0.00%
2024/02/27	2	67.80	6	68.03	67.80	-4	1,869	-0.21%
2024/02/23	0	0.00	6	67.27	67.20	-6	1,764	-0.34%
2024/02/21	6	66.30	6.3	65.68	67.00	-0.3	1,679	-0.01%
2024/02/20	10	65.20	5	64.40	65.30	5	1,578	0.32%
2024/02/16	0	0.00	2	62.65	63.00	-2	1,438	-0.14%
2024/02/15	0	0.00	1	59.00	60.50	-1	1,390	-0.07%
2024/02/05	1	56.40	0	0.00	56.80	1	1,347	0.07%
2024/01/29	5	60.00	2	60.45	61.00	3	1,277	0.23%
2024/01/26	2	59.40	3	59.37	59.30	-1	1,233	-0.08%
2024/01/16	0	0.00	4	58.40	58.80	-4	1,089	-0.37%
2024/01/15	0	0.00	0	55.10	56.00	0	1,050	0.00%
2024/01/12	0	0.00	0	54.50	54.30	0	1,061	0.00%
2024/01/09	4	56.80	0	0.00	55.60	4	1,087	0.37%
2024/01/08	0	0.00	0	57.40	57.70	0	1,082	0.00%
2023/12/21	0	0.00	6	58.07	57.00	-6	977	-0.61%
2023/12/20	0	59.11	2	59.70	59.10	-2	953	-0.21%
2023/12/18	0	0.00	14	59.34	59.30	-14	844	-1.66%
2023/11/24	0	0.00	4	54.70	54.70	-4	1,357	-0.29%
2023/11/16	0	0.00	2	54.70	54.60	-2	1,422	-0.14%
2023/11/15	0	0.00	1	52.60	54.30	-1	1,410	-0.07%
2023/11/14	0.4	50.40	0	0.00	51.30	0.4	1,383	0.03%
2023/11/13	0.2	50.99	4	51.20	50.60	-3.8	1,380	-0.28%
2023/11/09	0	0.00	2	52.50	52.60	-2	1,368	-0.15%
2023/11/08	0.2	53.50	0	0.00	53.20	0.2	1,382	0.02%
2023/11/07	6.1	53.39	0	0.00	53.40	6.1	1,390	0.44%
2023/11/01	0	0.00	1	50.40	50.50	-1	1,408	-0.07%
2023/10/27	0	0.00	0.1	51.40	50.70	-0.1	1,433	-0.01%
2023/10/26	0	0.00	0.3	51.00	51.10	-0.3	1,454	-0.02%
2023/10/25	0	0.00	1	51.40	51.50	-1	1,459	-0.07%
2023/10/23	0	0.00	1	50.70	50.00	-1	1,484	-0.07%
2023/10/19	0.5	49.80	0	0.00	49.35	0.5	1,593	0.03%
2023/10/13	0.5	51.80	0	0.00	51.20	0.5	1,702	0.03%
2023/10/11	2	53.60	0	0.00	52.70	2	1,944	0.10%
2023/10/02	0	0.00	1	54.00	54.00	-1	2,460	-0.04%
2023/09/28	0	0.00	2	52.80	52.70	-2	2,530	-0.08%
2023/09/26	0.1	53.30	0	0.00	53.00	0.1	2,565	0.00%
2023/09/21	0.2	54.00	0	0.00	53.80	0.2	2,543	0.01%
2023/09/20	0.2	55.00	0	0.00	54.60	0.2	2,533	0.01%
2023/09/15	5	55.00	0	0.00	55.30	5	2,510	0.20%
2023/09/07	2	60.50	0	0.00	58.50	2	2,400	0.08%
2023/09/05	0	0.00	1	60.30	60.60	-1	2,270	-0.04%
2023/09/04	2	60.80	9	60.22	61.00	-7	2,122	-0.33%
2023/08/25	6	52.50	0	0.00	52.30	6	1,795	0.33%
2023/08/21	1	51.80	0	0.00	52.00	1	1,774	0.06%
2023/08/17	0	0.00	1	51.50	52.20	-1	1,763	-0.06%
2023/08/16	2	51.55	0	0.00	51.70	2	1,758	0.11%
2023/08/10	6	51.80	0	0.00	51.50	6	1,723	0.35%
2023/08/04	1	51.60	0	0.00	51.70	1	1,727	0.06%
2023/07/31	0	0.00	1	52.70	52.30	-1	1,706	-0.06%
2023/07/24	2	53.20	0	0.00	52.10	2	1,621	0.12%
2023/07/20	0	0.00	0	57.80	56.80	0	1,560	0.00%
2023/07/17	2	56.99	0	0.00	56.50	2	1,460	0.14%
2023/07/14	1	60.00	1	59.40	60.80	0	1,310	0.00%
2023/07/13	7	63.16	2	62.60	62.00	5	1,208	0.41%
2023/07/12	1	63.70	5	64.50	64.00	-4	1,078	-0.37%
2023/07/11	0	0.00	0	59.20	59.10	0	859	0.00%
2023/07/10	3	55.77	0	0.00	55.30	3	769	0.39%
2023/07/04	1	53.60	0	0.00	53.70	1	650	0.15%
2023/06/21	1	53.60	0	0.00	53.60	1	698	0.14%
2023/06/15	0	0.00	0	54.60	54.10	0	817	0.00%
2023/05/09	5	52.00	0	0.00	52.00	5	1,225	0.41%
2023/05/05	5	53.30	0	0.00	53.30	5	1,236	0.40%
2023/04/28	0	52.80	0	0.00	53.10	0	1,259	0.00%
2023/04/25	0	0.00	0	55.10	54.10	0	1,228	0.00%
2023/04/21	0	0.00	12	54.11	53.90	-12	1,211	-0.99%
2023/04/14	0	0.00	0	58.87	58.20	0	1,191	0.00%
2023/04/13	0	58.50	1	58.40	58.50	-1	1,186	-0.08%
2023/04/11	0	0.00	3.1	57.90	57.90	-3.1	1,168	-0.26%
2023/04/10	0.1	58.19	0	0.00	57.80	0.1	1,183	0.01%
2023/03/31	2	56.70	0	0.00	56.70	2	1,162	0.17%
2023/03/30	3	56.10	0	0.00	56.00	3	1,159	0.26%
2023/03/29	7	55.10	0	0.00	55.10	7	1,170	0.60%
2023/03/07	0	0.00	3	56.63	57.30	-3	1,052	-0.29%
2023/03/06	1	57.70	1	56.90	56.80	0	1,054	0.00%
2023/03/03	1	55.90	1	56.80	56.90	0	1,043	0.00%
2023/03/02	1	54.60	1	54.90	55.60	0	1,013	0.00%
2023/02/24	1	60.20	0	0.00	55.20	1	931	0.11%
2023/02/15	0	0.00	1	51.90	51.90	-1	862	-0.12%
2023/01/05	0	0.00	2	51.60	50.80	-2	1,421	-0.14%
2023/01/04	1	49.85	1	50.10	49.75	0	1,418	0.00%
2022/12/28	2	49.15	0	0.00	48.00	2	1,456	0.14%
2022/12/27	0	0.00	2	51.00	50.70	-2	1,442	-0.14%
2022/12/26	2	49.50	0	0.00	49.55	2	1,437	0.14%
2022/12/08	1	55.20	0	0.00	55.90	1	1,946	0.05%
2022/11/14	0	0.00	3	56.67	57.20	-3	1,889	-0.16%
2022/11/11	0	0.00	3	56.60	56.60	-3	1,884	-0.16%
2022/11/09	6	56.00	0	0.00	56.00	6	1,872	0.32%
2022/11/07	0	0.00	4	53.50	53.30	-4	1,805	-0.22%
2022/11/04	0	0.00	1	53.40	53.50	-1	1,790	-0.06%
2022/11/03	0	0.00	1	52.40	52.50	-1	1,722	-0.06%
2022/11/02	2	52.00	0	0.00	51.30	2	1,715	0.12%
2022/10/31	2	51.35	2	50.80	50.20	0	1,651	0.00%
2022/10/28	5	51.42	2	52.25	51.50	3	1,597	0.19%
2022/10/27	1	48.80	1	50.80	49.90	0	1,526	0.00%
2022/10/26	1	47.70	1	47.75	47.35	0	1,476	0.00%
2022/10/20	0	0.00	1	45.10	45.65	-1	1,415	-0.07%
2022/10/13	1	44.40	2	44.30	44.15	-1	1,395	-0.07%
2022/10/06	0	0.00	1	51.50	51.50	-1	1,334	-0.07%
2022/10/05	0	0.00	8	53.08	51.60	-8	1,324	-0.60%
2022/09/29	1	49.80	0	0.00	49.55	1	1,283	0.08%
2022/09/28	26	51.97	7	49.25	49.25	19	1,275	1.49%
2022/09/23	2	59.95	1	58.20	58.00	1	1,214	0.08%
2022/09/20	0	0.00	1	62.50	62.00	-1	1,125	-0.09%
2022/09/19	3	62.47	1	60.60	60.60	2	1,074	0.19%
2022/09/16	0	0.00	4	64.10	64.10	-4	1,011	-0.40%
2022/09/15	4	64.45	1	65.80	65.80	3	942	0.32%
2022/09/14	3	59.80	17	61.52	62.20	-14	767	-1.82%
2022/09/08	3	54.30	2	54.30	54.30	1	656	0.15%
2022/09/06	0	0.00	3	53.70	53.70	-3	666	-0.45%
2022/08/29	0	0.00	7	58.20	59.00	-7	793	-0.88%
2022/08/26	0	0.00	16	60.38	60.20	-16	795	-2.01%
2022/08/22	3	60.47	0	0.00	60.30	3	928	0.32%
2022/08/19	1	60.50	0	0.00	60.90	1	932	0.11%
2022/08/16	1	60.00	0	0.00	60.10	1	881	0.11%
2022/08/15	0	0.00	1	59.30	59.50	-1	829	-0.12%
2022/08/11	1	57.80	0	0.00	57.50	1	807	0.12%
2022/08/09	0	0.00	5	51.28	54.70	-5	777	-0.64%
2022/08/04	5	49.18	0	0.00	49.25	5	769	0.65%
2022/07/07	1	49.10	0	0.00	49.40	1	822	0.12%
2022/07/04	1	49.80	0	0.00	49.20	1	833	0.12%
2022/06/29	1	54.70	0	0.00	54.70	1	836	0.12%
2022/06/24	0	0.00	1	55.40	54.70	-1	884	-0.11%
2022/06/23	1	55.00	1	56.00	54.60	0	887	0.00%
2022/06/22	1	56.60	0	0.00	56.40	1	882	0.11%
2022/06/21	0	0.00	1	57.90	57.00	-1	877	-0.11%
2022/06/20	1	53.00	0	0.00	53.00	1	877	0.11%
2022/06/17	0	0.00	1	56.00	55.60	-1	869	-0.11%
2022/06/16	0	0.00	5	59.80	57.00	-5	871	-0.57%
2022/06/13	2	58.80	0	0.00	58.00	2	918	0.22%
2022/06/09	2	63.30	0	0.00	63.30	2	907	0.22%
2022/06/08	4	65.70	27	65.81	64.90	-23	922	-2.49%
2022/06/07	4	61.03	0	0.00	61.50	4	877	0.46%
2022/06/02	5	61.70	0	0.00	61.10	5	954	0.52%
2022/06/01	7	61.24	1	61.30	63.30	6	974	0.62%
2022/05/31	1	60.80	11	61.06	61.80	-10	963	-1.04%
2022/05/30	25	58.16	0	0.00	60.40	25	912	2.74%
2022/05/13	0	0.00	1	54.00	54.40	-1	977	-0.10%
2022/05/10	0	0.00	1	50.90	52.20	-1	975	-0.10%
2022/05/09	1	51.40	0	0.00	51.30	1	977	0.10%
2022/04/29	1	53.60	0	0.00	53.00	1	1,011	0.10%
2022/04/28	0	0.00	1	52.10	51.80	-1	1,010	-0.10%
2022/04/27	2	51.30	0	0.00	51.80	2	1,009	0.20%
2022/04/18	0	0.00	2	55.50	55.40	-2	1,031	-0.19%
2022/04/07	2	58.30	0	0.00	56.70	2	1,226	0.16%
2022/03/16	9	54.47	9	54.20	54.20	0	1,393	0.00%
2022/03/15	3	56.40	0	0.00	56.10	3	1,369	0.22%
2022/03/11	6	57.25	0	0.00	57.20	6	1,369	0.44%
2022/03/09	1	57.00	5	57.30	57.20	-4	1,317	-0.30%
2022/03/08	11	57.85	11	56.25	56.20	0	1,318	0.00%
2022/03/04	8	65.79	5	64.80	64.80	3	1,259	0.24%
2022/03/03	14	67.51	0	0.00	67.50	14	1,237	1.13%
2022/02/25	9	67.83	9	67.00	67.00	0	1,251	0.00%
2022/02/24	4	69.08	0	0.00	67.90	4	1,266	0.32%
2022/02/22	0	0.00	1	70.10	70.10	-1	1,266	-0.08%
2022/02/09	2	73.30	2	74.55	74.70	0	1,596	0.00%
2022/01/21	0	0.00	90	75.11	74.90	-90	1,842	-4.89%
2022/01/20	0	0.00	2	76.00	76.00	-2	1,847	-0.11%
2022/01/14	4	74.10	4	75.00	75.00	0	1,989	0.00%
2022/01/13	13	76.14	11	76.56	76.30	2	1,994	0.10%
2022/01/11	2	77.10	0	0.00	76.80	2	2,023	0.10%
2022/01/07	2	79.30	0	0.00	80.60	2	2,018	0.10%
2022/01/06	4	80.90	0	0.00	80.60	4	2,017	0.20%
2022/01/05	2	82.20	0	0.00	81.90	2	2,020	0.10%
2022/01/03	6	83.27	12	83.59	84.80	-6	2,046	-0.29%
2021/12/29	41	83.12	0	0.00	82.50	41	2,087	1.96%
2021/12/28	43	82.76	1	82.80	83.00	42	2,124	1.98%
2021/12/27	1	82.50	0	0.00	82.60	1	2,123	0.05%
2021/12/24	1	80.60	0	0.00	79.00	1	2,128	0.05%
2021/12/16	0	0.00	5	76.82	76.70	-5	2,448	-0.20%
2021/12/10	1	76.40	0	0.00	76.30	1	2,632	0.04%
2021/12/02	1.2	76.30	0	0.00	75.70	1.2	3,320	0.04%
2021/11/25	3	79.70	0	0.00	78.80	3	3,646	0.08%
2021/11/19	5	81.80	0	0.00	80.90	5	3,710	0.13%
2021/11/16	3	83.20	0	0.00	82.90	3	3,745	0.08%
2021/11/15	2	80.20	0	0.00	81.10	2	3,747	0.05%
2021/11/12	1	81.60	0	0.00	81.10	1	3,712	0.03%
2021/11/11	1	83.20	0	0.00	82.80	1	3,679	0.03%
2021/11/10	0	0.00	1	86.30	86.40	-1	3,629	-0.03%
2021/11/08	1	82.90	0	0.00	82.50	1	3,561	0.03%
2021/11/05	0	0.00	1	83.60	83.50	-1	3,559	-0.03%
2021/11/04	0	0.00	3	85.10	82.90	-3	3,557	-0.08%
2021/11/03	1	81.70	0	0.00	82.50	1	3,501	0.03%
2021/11/01	0	0.00	1	85.00	87.80	-1	3,451	-0.03%
2021/10/27	0	0.00	16	83.57	83.90	-16	3,351	-0.48%
2021/10/26	5	86.22	2	83.00	83.00	3	3,348	0.09%
2021/10/22	0	0.00	4	85.40	83.80	-4	3,351	-0.12%
2021/10/20	0	0.00	1	83.90	84.10	-1	3,315	-0.03%
2021/10/19	0	0.00	1	82.10	83.80	-1	3,326	-0.03%
2021/10/15	1	80.70	1	81.40	80.40	0	3,360	0.00%
2021/10/14	1	82.00	1	82.60	78.70	0	3,369	0.00%
2021/10/13	1	82.70	1	83.10	80.80	0	3,352	0.00%
2021/10/12	1	83.70	0	0.00	82.00	1	3,362	0.03%
2021/10/07	0	0.00	8	84.63	85.00	-8	3,395	-0.24%
2021/10/06	3	80.20	20	80.31	80.00	-17	3,536	-0.48%
2021/10/05	0	0.00	4	79.83	79.30	-4	3,728	-0.11%
2021/10/04	1	76.30	0	0.00	75.00	1	3,809	0.03%
2021/10/01	3	77.47	0	0.00	75.70	3	3,815	0.08%
2021/09/29	34	80.82	6	79.65	79.40	28	3,698	0.76%
2021/09/28	2	88.20	0	0.00	88.20	2	3,562	0.06%
2021/09/27	0	0.00	8	89.75	90.30	-8	3,537	-0.23%
2021/09/24	3	84.87	12	89.13	89.70	-9	3,498	-0.26%
2021/09/17	4	84.05	7	85.21	85.60	-3	3,570	-0.08%
2021/09/15	8	83.80	10	83.80	83.80	-2	3,767	-0.05%
2021/09/14	12	88.56	4	91.05	88.10	8	3,708	0.22%
2021/09/13	10	90.70	10	89.09	90.10	0	3,535	0.00%
2021/09/10	5	91.18	14	91.01	90.50	-9	3,359	-0.27%
2021/09/09	1	85.00	3	86.00	85.00	-2	3,112	-0.06%
2021/09/06	0	0.00	1	82.40	82.50	-1	2,955	-0.03%
2021/09/03	1	84.00	5	84.00	84.00	-4	2,930	-0.14%
2021/08/31	3	84.93	7	84.83	84.80	-4	2,760	-0.14%
2021/08/30	0	0.00	2	83.90	83.90	-2	2,545	-0.08%
2021/08/27	0	0.00	1	77.50	76.30	-1	2,470	-0.04%
2021/08/20	0	0.00	2	76.60	76.40	-2	2,491	-0.08%
2021/08/19	4	77.55	2	77.80	75.40	2	2,485	0.08%
2021/08/09	1	76.80	0	0.00	76.10	1	2,612	0.04%
2021/07/29	2	80.20	0	0.00	79.80	2	2,858	0.07%
2021/07/28	1	73.70	0	0.00	74.70	1	2,849	0.04%
2021/07/26	0	0.00	3	81.30	80.80	-3	2,855	-0.11%
2021/07/23	0	0.00	5	80.96	82.00	-5	2,851	-0.18%
2021/07/22	3	80.90	10	80.58	80.50	-7	2,824	-0.25%
2021/07/21	2	82.90	2	82.50	81.70	0	2,809	0.00%
2021/07/19	4	89.00	0	0.00	87.00	4	2,785	0.14%
2021/07/16	10	89.00	10	89.08	88.10	0	2,793	0.00%
2021/07/15	5	90.30	8	89.65	89.70	-3	2,769	-0.11%
2021/07/14	0	0.00	10	83.85	84.70	-10	2,709	-0.37%
2021/07/13	65	91.85	49	90.00	87.50	16	2,656	0.60%
2021/07/12	43	91.78	49	92.29	95.20	-6	2,458	-0.24%
2021/07/09	10	84.64	4	87.43	87.00	6	2,219	0.27%
2021/07/07	0	0.00	1	79.30	79.90	-1	2,068	-0.05%
2021/06/30	1	84.30	0	0.00	83.40	1	2,196	0.05%
2021/06/29	0	0.00	3	86.00	84.90	-3	2,206	-0.14%
2021/06/25	5	81.70	0	0.00	80.90	5	2,355	0.21%
2021/06/24	0	0.00	16	80.10	81.60	-16	2,293	-0.70%
2021/06/22	0	0.00	3	69.30	67.50	-3	2,128	-0.14%
2021/06/15	0	0.00	1	70.40	70.40	-1	2,281	-0.04%
2021/06/11	0	0.00	10	70.00	69.70	-10	2,284	-0.44%
2021/06/07	0	0.00	15	67.93	68.50	-15	2,353	-0.64%
2021/06/04	0	0.00	45	67.49	67.10	-45	2,350	-1.91%
2021/06/03	10	70.05	20	71.01	69.80	-10	2,342	-0.43%
2021/06/02	6	70.53	5	72.40	70.70	1	2,355	0.04%
2021/06/01	0	0.00	17	70.67	72.00	-17	2,344	-0.73%
2021/05/31	6	67.53	19	68.92	68.80	-13	2,335	-0.56%
2021/05/28	56	67.94	83	67.95	68.00	-27	2,348	-1.15%
2021/05/27	3	65.50	0	0.00	65.60	3	2,379	0.13%
2021/05/26	0	0.00	10	65.55	65.90	-10	2,392	-0.42%
2021/05/25	16	65.96	1	66.00	65.20	15	2,395	0.63%
2021/05/24	9	62.97	10	63.41	65.10	-1	2,393	-0.04%
2021/05/21	37	59.74	3	60.70	62.90	34	2,377	1.43%
2021/05/20	79	58.20	0	0.00	57.20	79	2,351	3.36%
2021/05/19	8	57.53	5	57.82	57.40	3	2,350	0.13%
2021/05/18	5	60.62	4	59.25	60.20	1	2,327	0.04%
2021/05/17	3	59.07	5	58.30	59.10	-2	2,290	-0.09%
2021/05/14	0	0.00	1	57.10	56.60	-1	2,246	-0.04%
2021/05/13	4	56.15	3	55.00	55.00	1	2,229	0.04%
2021/05/11	1	61.60	4	60.50	60.00	-3	2,151	-0.14%
2021/05/10	6	67.55	2	68.10	65.90	4	2,212	0.18%
2021/05/07	1	68.20	0	0.00	69.70	1	2,190	0.05%
2021/05/05	2	70.15	1	69.90	68.50	1	2,164	0.05%
2021/05/04	4	68.53	1	69.80	70.00	3	2,151	0.14%
2021/05/03	5	73.72	0	0.00	73.40	5	2,128	0.23%
2021/04/29	1	79.40	0	0.00	79.10	1	2,096	0.05%
2021/04/27	0	0.00	2	81.00	80.80	-2	2,140	-0.09%
2021/04/26	1	80.40	0	0.00	80.10	1	2,180	0.05%
2021/04/23	1	82.00	0	0.00	81.00	1	2,211	0.05%
2021/04/22	0	0.00	1	80.90	81.00	-1	2,322	-0.04%
2021/04/20	3	86.60	3	86.70	86.50	0	2,392	0.00%
2021/04/19	2	85.70	6	85.60	85.00	-4	2,392	-0.17%
2021/04/16	0	0.00	2	85.85	85.70	-2	2,410	-0.08%
2021/04/15	11	84.30	10	84.50	84.40	1	2,411	0.04%
2021/04/14	12	84.29	13	84.75	85.00	-1	2,443	-0.04%
2021/04/13	2	85.25	0	0.00	84.20	2	2,527	0.08%
2021/04/12	2	88.00	2	87.55	85.80	0	2,524	0.00%
2021/04/09	10	85.66	7	85.41	85.70	3	2,500	0.12%
2021/04/08	2	84.50	1	83.30	83.30	1	2,466	0.04%
2021/04/07	1	86.10	0	0.00	84.00	1	2,449	0.04%
2021/04/06	1	87.00	1	85.00	84.70	0	2,436	0.00%
2021/04/01	2	87.40	0	0.00	87.70	2	2,423	0.08%
2021/03/31	5	88.96	1	91.00	90.00	4	2,357	0.17%
2021/03/30	1	84.60	10	86.70	86.70	-9	2,212	-0.41%
2021/03/29	13	79.73	0	0.00	78.90	13	2,113	0.61%
2021/03/24	6	84.08	4	83.73	84.00	2	2,140	0.09%
2021/03/23	11	86.85	10	83.70	83.80	1	2,137	0.05%
2021/03/22	11	90.78	0	0.00	87.20	11	2,086	0.53%
2021/03/19	2	93.10	0	0.00	91.80	2	2,042	0.10%
2021/03/18	10	95.60	0	0.00	94.60	10	2,049	0.49%
2021/03/17	10	95.40	10	95.50	95.30	0	2,114	0.00%
2021/03/16	12	96.23	10	95.16	95.50	2	2,140	0.09%
2021/03/15	10	96.50	10	96.48	96.70	0	2,186	0.00%
2021/03/11	10	94.40	0	0.00	93.30	10	2,201	0.45%
2021/03/09	10	92.70	10	94.01	94.10	0	2,379	0.00%
2021/03/05	0	0.00	4	95.55	96.00	-4	2,550	-0.16%
2021/03/03	10	97.62	0	0.00	96.00	10	2,603	0.38%
2021/03/02	0	0.00	1	97.60	97.40	-1	2,585	-0.04%
2021/02/25	10	94.70	5	94.80	94.50	5	2,570	0.19%
2021/02/24	12	94.84	10	93.50	93.80	2	2,569	0.08%
2021/02/23	15	96.67	3	95.67	96.50	12	2,547	0.47%
2021/02/22	1	92.50	0	0.00	92.80	1	2,543	0.04%
2021/02/19	0	0.00	7	90.59	90.90	-7	2,550	-0.27%
2021/02/17	2	87.80	0	0.00	87.70	2	2,590	0.08%
2021/02/02	1	84.20	0	0.00	84.80	1	2,828	0.04%
2021/02/01	5	78.84	6	81.03	78.30	-1	2,814	-0.04%
2021/01/29	1	92.90	1	90.75	87.00	0	2,789	0.00%
2021/01/25	0	0.00	87	92.70	93.00	-87	2,937	-2.96%
2021/01/22	1	93.00	0	0.00	93.70	1	2,972	0.03%
2021/01/15	1	107.00	1	104.50	102.00	0	2,977	0.00%
2021/01/12	0	0.00	2	100.00	97.30	-2	2,846	-0.07%
2021/01/11	5	100.00	3	101.00	101.00	2	2,918	0.07%
2021/01/06	1	98.80	1	100.50	102.00	0	3,022	0.00%
2020/12/29	1	91.80	1	93.00	91.80	0	3,333	0.00%
2020/12/28	41	94.33	1	92.60	92.50	40	3,346	1.20%
2020/12/25	53	92.50	0	0.00	92.50	53	3,342	1.59%
2020/12/24	2	92.10	0	0.00	93.30	2	3,367	0.06%
2020/12/23	0	0.00	1	93.20	92.60	-1	3,379	-0.03%
2020/12/22	2	91.95	1	92.90	91.60	1	3,405	0.03%
2020/12/21	0	0.00	1	96.60	95.80	-1	3,379	-0.03%
2020/12/18	1	100.00	0	0.00	99.70	1	3,371	0.03%
2020/12/14	0	0.00	1	98.00	98.00	-1	3,567	-0.03%
2020/12/11	3.2	97.42	0	0.00	98.00	3.2	3,630	0.09%
2020/12/03	8	116.50	2	111.50	111.00	6	3,713	0.16%
2020/12/01	0	0.00	5	107.00	106.50	-5	3,613	-0.14%
2020/11/30	1	107.50	3	108.33	106.50	-2	3,755	-0.05%
2020/11/24	1	106.50	0	0.00	105.50	1	4,429	0.02%
2020/11/20	5	105.70	0	0.00	106.00	5	4,944	0.10%
2020/11/18	0	0.00	1	107.00	108.00	-1	5,378	-0.02%
2020/11/17	1	107.00	0	0.00	105.00	1	5,584	0.02%
2020/11/11	0	0.00	4	108.38	108.50	-4	6,830	-0.06%
2020/11/09	3	103.50	3.2	104.00	105.50	-0.2	6,831	0.00%
2020/11/06	0	0.00	3	104.00	104.00	-3	6,872	-0.04%
2020/11/05	6	99.98	2	103.00	100.00	4	6,930	0.06%
2020/11/02	0.3	93.00	0	0.00	91.40	0.3	7,190	0.00%
2020/10/30	1	96.20	0	0.00	96.00	1	7,472	0.01%
2020/10/23	3	100.00	5	101.00	103.50	-2	8,308	-0.02%
2020/10/22	4	101.10	3	98.73	98.80	1	8,297	0.01%
2020/10/20	2	102.50	2	102.50	104.00	0	8,342	0.00%
2020/10/19	2	101.00	3	102.00	101.00	-1	8,390	-0.01%
2020/10/16	2	107.00	0	0.00	106.00	2	8,353	0.02%
2020/10/15	3	108.00	5	109.30	108.50	-2	8,545	-0.02%
2020/10/14	4	108.25	1	108.00	108.00	3	8,833	0.03%
2020/10/13	0	0.00	2	109.50	112.00	-2	8,808	-0.02%
2020/10/12	6	113.25	0	0.00	111.00	6	8,842	0.07%
2020/10/08	4	118.38	8	118.38	117.00	-4	8,841	-0.05%
2020/10/07	22	122.50	15	123.87	121.50	7	8,957	0.08%
2020/10/06	4	123.50	8	123.75	121.50	-4	8,954	-0.04%
2020/09/28	0	0.00	5	115.30	117.00	-5	8,985	-0.06%
2020/09/25	1	110.00	0	0.00	110.50	1	8,994	0.01%
2020/09/24	2	114.50	0	0.00	112.50	2	9,030	0.02%
2020/09/23	1	117.00	2	118.50	118.00	-1	9,162	-0.01%
2020/09/21	0	0.00	2	125.00	119.50	-2	9,273	-0.02%
2020/09/18	0	0.00	4	119.00	121.00	-4	9,222	-0.04%
2020/09/15	4	115.88	1	115.00	114.50	3	9,049	0.03%
2020/09/14	0	0.00	1	113.50	116.00	-1	9,014	-0.01%
2020/09/11	1	110.00	0	0.00	110.00	1	8,975	0.01%
2020/09/09	1	112.00	0	0.00	111.50	1	8,943	0.01%
2020/09/08	1	114.50	1	115.00	113.50	0	8,910	0.00%
2020/09/07	0	0.00	0	112.00	111.50	0	8,904	0.00%
2020/09/04	1	116.00	0	0.00	117.50	1	8,915	0.01%
2020/09/03	3	121.17	3	120.83	118.50	0	8,841	0.00%
2020/09/02	3	120.67	1	121.00	124.50	2	8,720	0.02%
2020/09/01	6	120.75	9	122.22	119.00	-3	8,569	-0.04%
2020/08/31	7	122.36	0	0.00	123.00	7	8,391	0.08%
2020/08/28	7	129.21	7	130.29	128.50	0	8,239	0.00%
2020/08/27	8	131.06	10	134.35	129.00	-2	8,073	-0.02%
2020/08/26	9	132.33	6	131.25	126.50	3	7,875	0.04%
2020/08/25	15	126.43	17	130.26	132.50	-2	7,705	-0.03%
2020/08/24	11	119.18	9	121.72	121.00	2	7,525	0.03%
2020/08/21	3	121.50	1	121.00	115.50	2	7,423	0.03%
2020/08/20	5	126.20	5	124.60	119.00	0	7,244	0.00%
2020/08/19	7	128.93	7	129.43	123.50	0	7,037	0.00%
2020/08/18	3	120.33	9	120.11	123.00	-6	6,553	-0.09%
2020/08/17	7	107.36	5	104.50	112.00	2	6,422	0.03%
2020/08/12	2	97.60	9	97.51	98.90	-7	6,303	-0.11%
2020/08/11	4	96.43	0	0.00	97.00	4	6,268	0.06%
2020/08/10	4	102.75	0	0.00	99.60	4	6,183	0.06%
2020/08/07	11	105.73	12	103.63	105.50	-1	6,103	-0.02%
2020/08/06	2	108.75	3	108.33	107.50	-1	6,031	-0.02%
2020/08/05	4	105.38	12	105.54	105.50	-8	5,924	-0.14%
2020/08/04	11	99.53	19	98.68	102.50	-8	5,671	-0.14%
2020/08/03	85	96.05	76	96.01	93.40	9	5,339	0.17%
2020/07/31	6	87.52	3	87.97	87.80	3	4,963	0.06%
2020/07/30	3	85.90	5	86.22	87.20	-2	4,872	-0.04%
2020/07/29	2	83.70	0	0.00	84.70	2	4,865	0.04%
2020/07/28	1	82.50	6	82.30	81.40	-5	4,853	-0.10%
2020/07/27	3	83.90	3	84.10	84.20	0	4,859	0.00%
2020/07/24	1	82.00	8	84.81	83.20	-7	4,905	-0.14%
2020/07/23	1	85.90	70	86.58	85.40	-69	4,865	-1.42%
2020/07/22	1	87.50	0	0.00	87.00	1	4,795	0.02%
2020/07/21	28	88.80	7	87.03	87.30	21	4,748	0.44%
2020/07/20	78	89.71	32	89.23	90.10	46	4,555	1.01%
2020/07/17	2	83.70	0	0.00	82.00	2	4,221	0.05%
2020/07/16	0	0.00	1	82.90	83.70	-1	4,201	-0.02%
2020/07/15	6	84.22	0	0.00	81.10	6	4,146	0.14%
2020/07/14	7	83.93	8	83.39	84.20	-1	4,112	-0.02%
2020/07/13	3	81.00	1	81.50	80.00	2	3,962	0.05%
2020/07/10	7	79.84	0	0.00	79.50	7	3,992	0.18%
2020/07/09	0	0.00	3	83.00	82.00	-3	3,999	-0.08%
2020/07/08	1	83.00	4	84.00	82.70	-3	3,978	-0.08%
2020/07/07	2	84.75	4	84.35	84.60	-2	3,949	-0.05%
2020/07/06	0	0.00	2	87.15	87.30	-2	3,964	-0.05%
2020/07/03	5	88.42	111	87.91	86.50	-106	3,951	-2.68%	大賣/鉅額交易
2020/07/02	15	89.67	25	90.75	89.50	-10	3,889	-0.26%
2020/07/01	129	85.31	8	86.14	87.20	121	3,737	3.24%	大買/鉅額交易
2020/06/30	4	81.80	0	0.00	81.30	4	3,599	0.11%
2020/06/29	0	0.00	1	80.20	80.20	-1	3,590	-0.03%
2020/06/24	0	0.00	4	81.75	82.00	-4	3,581	-0.11%
2020/06/23	1	82.60	1	81.90	81.40	0	3,598	0.00%
2020/06/22	2	82.30	0	0.00	81.50	2	3,591	0.06%
2020/06/19	1	84.40	0	0.00	84.00	1	3,604	0.03%
2020/06/18	1	84.90	1	84.70	85.00	0	3,624	0.00%
2020/06/17	0	0.00	1	84.40	84.00	-1	3,615	-0.03%
2020/06/16	0	0.00	1	83.80	85.10	-1	3,669	-0.03%
2020/06/15	1	84.70	3	84.20	82.50	-2	3,694	-0.05%
2020/06/12	5	82.80	8	81.25	84.50	-3	3,735	-0.08%
2020/06/11	5	83.60	5	84.12	81.60	0	3,744	0.00%
2020/06/10	2	81.70	0	0.00	81.80	2	3,706	0.05%
2020/06/09	1	83.50	1	82.60	82.40	0	3,749	0.00%
2020/06/08	0	0.00	1	84.70	83.80	-1	3,776	-0.03%
2020/06/05	1	85.00	6	86.32	85.00	-5	3,799	-0.13%
2020/06/04	1	85.60	6	86.05	85.80	-5	3,790	-0.13%
2020/06/03	5	85.50	0	0.00	85.20	5	3,795	0.13%
2020/06/02	12	85.90	1	85.10	85.60	11	3,770	0.29%
2020/06/01	1	83.20	18	83.61	85.00	-17	3,676	-0.46%
2020/05/29	7	83.07	1	84.60	81.80	6	3,656	0.16%
2020/05/28	1	82.20	4	82.13	82.70	-3	3,599	-0.08%
2020/05/27	4	81.68	2	79.90	79.90	2	3,570	0.06%
2020/05/26	6	83.47	2	82.40	82.00	4	3,575	0.11%
2020/05/25	6	80.80	1	81.00	81.30	5	3,497	0.14%
2020/05/22	6	83.48	2	84.90	81.70	4	3,470	0.12%
2020/05/21	3	80.53	5	80.68	83.60	-2	3,390	-0.06%
2020/05/20	3	75.33	2	75.25	76.00	1	3,258	0.03%
2020/05/19	1	73.30	1	72.30	74.20	0	3,277	0.00%
2020/05/18	1	76.00	2	71.90	71.00	-1	3,263	-0.03%
2020/05/15	3	75.40	7	76.39	76.00	-4	3,230	-0.12%
2020/05/14	16	76.34	15	77.53	74.80	1	3,203	0.03%
2020/05/12	1	73.00	0	0.00	72.80	1	3,189	0.03%
2020/05/11	7	76.83	0	0.00	75.00	7	3,204	0.22%
2020/05/08	1	73.80	6	74.10	74.30	-5	3,249	-0.15%
2020/05/06	1	72.90	1	72.40	72.50	0	3,275	0.00%
2020/05/04	1	67.70	0	0.00	69.00	1	3,348	0.03%
2020/04/30	1	67.70	2	69.15	69.30	-1	3,363	-0.03%
2020/04/29	0	0.00	3	68.17	66.90	-3	3,362	-0.09%
2020/04/28	8	66.34	0	0.00	66.50	8	3,324	0.24%
2020/04/27	0	0.00	1	65.50	65.50	-1	3,337	-0.03%
2020/04/23	1	64.90	2	65.10	65.40	-1	3,380	-0.03%
2020/04/22	4	63.20	5	64.08	64.00	-1	3,366	-0.03%
2020/04/21	2	63.15	1	65.40	62.10	1	3,376	0.03%
2020/04/17	0	0.00	9	65.16	65.10	-9	3,424	-0.26%
2020/04/16	10	63.56	4	64.25	64.70	6	3,385	0.18%
2020/04/15	2	63.55	13	63.33	63.70	-11	3,398	-0.32%
2020/04/14	5	59.78	1	60.00	60.10	4	3,322	0.12%
2020/04/13	5	59.90	0	0.00	59.00	5	3,317	0.15%
2020/04/10	3	60.97	0	0.00	62.60	3	3,296	0.09%
2020/04/09	10	63.70	4	63.60	61.40	6	3,318	0.18%
2020/04/08	0	0.00	5	61.60	64.80	-5	3,286	-0.15%
2020/04/07	5	59.16	0	0.00	60.90	5	3,291	0.15%
2020/04/06	2	57.50	0	0.00	58.00	2	3,358	0.06%
2020/03/31	0	0.00	6	54.47	53.60	-6	3,455	-0.17%
2020/03/30	6	51.10	0	0.00	53.10	6	3,481	0.17%
2020/03/27	0	0.00	4	54.00	52.20	-4	3,524	-0.11%
2020/03/26	4	52.00	2	49.30	52.00	2	3,547	0.06%
2020/03/25	0	0.00	29	49.76	50.20	-29	3,562	-0.81%
2020/03/24	0	0.00	4	45.08	46.15	-4	3,574	-0.11%
2020/03/23	1	42.45	0	0.00	42.45	1	3,641	0.03%
2020/03/20	51	47.27	22	47.35	47.15	29	3,733	0.78%
2020/03/19	2	46.73	0	0.00	45.45	2	3,735	0.05%
2020/03/18	3	53.40	2	57.15	50.50	1	3,788	0.03%
2020/03/17	4	56.50	1	57.50	56.10	3	3,887	0.08%
2020/03/16	1	62.30	3	69.13	62.30	-2	3,944	-0.05%
2020/03/13	2	64.80	4	65.43	69.20	-2	4,185	-0.05%
2020/03/12	1	72.00	1	76.40	72.00	0	4,433	0.00%
2020/03/11	2	78.05	7	77.66	77.50	-5	4,457	-0.11%
2020/03/10	6	75.07	2	73.00	77.50	4	4,483	0.09%
2020/03/09	2	73.90	0	0.00	73.80	2	4,686	0.04%
2020/03/06	2	78.10	1	78.40	78.00	1	4,853	0.02%
2020/03/05	2	80.00	0	0.00	79.60	2	5,210	0.04%
2020/03/04	2	80.55	31	79.05	78.80	-29	5,650	-0.51%
2020/03/03	30	79.60	3	79.00	79.90	27	6,095	0.44%
2020/03/02	1	76.80	3	76.37	76.00	-2	6,232	-0.03%
2020/02/27	6	77.92	11	76.61	74.00	-5	6,417	-0.08%
2020/02/26	7	80.66	4	80.78	79.20	3	6,428	0.05%
2020/02/25	4	82.43	5	82.68	81.80	-1	6,413	-0.02%
2020/02/24	2	84.15	3	85.07	83.10	-1	6,407	-0.02%
2020/02/21	7	84.26	2	83.85	83.80	5	6,430	0.08%
2020/02/20	4	80.25	9	80.33	80.60	-5	6,405	-0.08%
2020/02/19	0	0.00	2	78.60	79.00	-2	6,397	-0.03%
2020/02/18	2	77.80	3	78.20	77.20	-1	6,427	-0.02%
2020/02/17	2	78.10	3	78.67	78.70	-1	6,426	-0.02%
2020/02/14	1	80.40	3	79.93	80.50	-2	6,399	-0.03%
2020/02/13	12	80.23	3	79.40	78.40	9	6,356	0.14%
2020/02/12	0	0.00	1	78.60	79.70	-1	6,322	-0.02%
2020/02/11	6	77.90	54	76.65	78.20	-48	6,298	-0.76%
2020/02/10	7	71.29	7	72.90	74.00	0	6,219	0.00%
2020/02/07	0	0.00	2	74.00	73.50	-2	6,218	-0.03%
2020/02/06	49	75.10	1	74.30	75.60	48	6,228	0.77%
2020/02/05	4	71.18	5	70.28	70.30	-1	6,142	-0.02%
2020/02/04	3	72.40	0	0.00	73.10	3	6,094	0.05%
2020/02/03	0	0.00	2	72.20	71.50	-2	6,160	-0.03%
2020/01/31	1	76.60	1	77.20	76.60	0	6,152	0.00%
2020/01/30	5	77.50	0	0.00	77.40	5	6,161	0.08%
2020/01/20	1	86.30	0	0.00	86.00	1	6,141	0.02%
2020/01/17	3	86.80	8	86.54	85.70	-5	6,134	-0.08%
2020/01/15	1	85.00	41	85.67	84.70	-40	6,087	-0.66%
2020/01/14	4	86.35	4	86.35	86.00	0	6,071	0.00%
2020/01/13	5	84.51	2	85.60	86.20	3	6,033	0.05%
2020/01/10	2	85.50	0	0.00	83.00	2	5,975	0.03%
2020/01/09	1.1	80.49	0	0.00	84.10	1.1	5,930	0.02%
2020/01/08	4	79.70	10	80.00	79.60	-6	5,877	-0.10%
2020/01/06	0	0.00	4	81.90	81.40	-4	5,853	-0.07%
2020/01/03	6	84.92	0	0.00	83.90	6	5,817	0.10%
2020/01/02	3	88.63	1	87.00	87.00	2	5,767	0.03%
2019/12/31	3	88.37	3	88.30	88.50	0	5,740	0.00%
2019/12/30	43	88.55	7	88.77	88.40	36	5,722	0.63%
2019/12/27	2	87.70	0	0.00	87.20	2	5,673	0.04%
2019/12/26	1	85.20	0	0.00	86.10	1	5,622	0.02%
2019/12/25	0	0.00	1	86.10	86.20	-1	5,601	-0.02%
2019/12/24	2	85.55	2	83.80	83.80	0	5,575	0.00%
2019/12/23	2	87.80	0	0.00	85.90	2	5,535	0.04%
2019/12/20	1	87.30	1	87.10	87.70	0	5,505	0.00%
2019/12/17	3	89.80	4	90.18	89.00	-1	5,353	-0.02%
2019/12/16	5	88.62	12	88.72	88.60	-7	5,314	-0.13%
2019/12/13	10	91.66	10	88.69	88.30	0	5,311	0.00%
2019/12/12	4	93.00	2	93.05	92.70	2	5,259	0.04%
2019/12/10	17	90.16	38	89.29	90.50	-21	5,215	-0.40%
2019/12/09	29	85.34	3	87.40	87.10	26	4,920	0.53%
2019/12/06	1	83.40	12	82.98	82.50	-11	4,593	-0.24%
2019/12/05	2	82.25	4	82.80	82.60	-2	4,507	-0.04%
2019/12/04	7	82.47	7	82.46	81.70	0	4,435	0.00%
2019/12/03	11	78.73	8	79.25	82.30	3	4,213	0.07%
2019/12/02	6	79.38	5	80.54	79.70	1	4,024	0.02%
2019/11/29	8	80.95	3	77.97	76.20	5	3,653	0.14%
2019/11/28	11	78.48	12	78.93	81.90	-1	3,188	-0.03%
2019/11/27	0	0.00	1	73.50	74.50	-1	2,710	-0.04%
2019/11/26	3	70.80	10	71.79	71.00	-7	2,499	-0.28%
2019/11/25	5	69.02	7	69.24	69.00	-2	2,275	-0.09%
2019/11/22	1	67.70	0	0.00	67.50	1	2,218	0.05%
2019/11/21	2	67.95	0	0.00	67.80	2	2,198	0.09%
2019/11/20	1	71.60	1	72.00	67.80	0	2,171	0.00%
2019/11/19	4	70.70	0	0.00	71.00	4	2,094	0.19%
2019/11/18	2	69.60	1	69.30	69.60	1	2,003	0.05%
2019/11/14	1	67.00	0	0.00	67.50	1	1,969	0.05%
2019/11/12	2	68.20	0	0.00	67.80	2	1,972	0.10%
2019/11/11	1	67.00	0	0.00	67.00	1	2,009	0.05%
2019/11/08	1	69.00	1	69.50	68.10	0	2,028	0.00%
2019/11/07	1	68.00	0	0.00	68.90	1	2,039	0.05%
2019/11/05	2	70.15	0	0.00	70.30	2	2,009	0.10%
2019/11/01	2	70.70	0	0.00	70.30	2	1,956	0.10%
2019/10/31	11	72.46	4	72.00	70.60	7	1,979	0.35%
2019/10/30	1	70.90	0	0.00	71.10	1	1,871	0.05%
2019/10/29	1	70.60	3	70.73	70.00	-2	1,843	-0.11%
2019/10/25	2	67.40	0	0.00	67.20	2	1,796	0.11%
2019/10/08	1	71.00	0	0.00	70.80	1	1,935	0.05%
2019/10/03	12	71.31	12	71.62	71.50	0	2,109	0.00%
2019/09/19	2	72.00	0	0.00	70.10	2	2,240	0.09%
2019/09/17	0	0.00	1	72.10	74.10	-1	2,140	-0.05%
2019/09/16	3	74.63	3	75.53	73.80	0	2,100	0.00%
2019/09/12	0	0.00	3	69.97	70.90	-3	1,915	-0.16%
2019/09/11	1	68.00	0	0.00	67.00	1	1,863	0.05%
2019/09/05	1	70.40	31	70.26	70.70	-30	1,857	-1.62%
2019/09/03	1	68.10	0	0.00	68.10	1	1,868	0.05%
2019/08/23	1	65.30	0	0.00	66.50	1	2,115	0.05%
2019/08/20	0	0.00	4	68.80	68.80	-4	2,114	-0.19%
2019/08/14	5	68.76	5	69.50	68.10	0	2,232	0.00%
2019/08/12	8	68.85	0	0.00	69.00	8	2,356	0.34%
2019/08/08	6	67.83	0	0.00	68.00	6	2,397	0.25%
2019/07/29	5	68.30	0	0.00	67.40	5	3,005	0.17%
2019/07/26	1	67.00	0	0.00	67.00	1	3,168	0.03%
2019/07/24	4	68.68	0	0.00	68.60	4	3,316	0.12%
2019/07/23	3	71.50	27	69.13	68.10	-24	3,345	-0.72%
2019/07/22	16	72.24	7	71.26	70.90	9	3,332	0.27%
2019/07/19	10	72.77	1	73.00	73.00	9	3,343	0.27%
2019/07/18	6	73.40	37	73.71	73.60	-31	3,424	-0.91%
2019/07/17	6	71.70	3	71.87	72.20	3	3,400	0.09%
2019/07/16	4	71.43	1	71.40	71.90	3	3,400	0.09%
2019/07/15	8	71.15	12	70.88	71.00	-4	3,411	-0.12%
2019/07/12	18	70.89	11	70.95	70.50	7	3,435	0.20%
2019/07/11	42	72.48	7	72.74	70.30	35	3,448	1.01%
2019/07/10	9	71.74	12	72.29	73.90	-3	3,385	-0.09%
2019/07/09	19	71.63	16	71.96	71.30	3	3,337	0.09%
2019/07/08	7	71.07	6	71.57	71.60	1	3,292	0.03%
2019/07/05	0	0.00	1	72.00	71.30	-1	3,307	-0.03%
2019/07/02	5	67.90	5	68.20	68.20	0	3,234	0.00%
2019/07/01	1	67.00	3	68.03	68.10	-2	3,194	-0.06%
2019/06/27	2	67.55	1	67.90	67.20	1	3,194	0.03%
2019/06/26	1	67.00	3	66.97	68.00	-2	3,198	-0.06%
2019/06/25	2	65.35	3	65.90	66.10	-1	3,160	-0.03%
2019/06/24	1	63.60	0	0.00	63.80	1	3,152	0.03%
2019/06/21	6	65.82	6	65.08	63.80	0	3,158	0.00%
2019/06/20	3	65.20	5	65.42	65.80	-2	3,173	-0.06%
2019/06/19	6	65.47	3	65.70	65.20	3	3,200	0.09%
2019/06/18	3	64.27	3	64.47	64.00	0	3,193	0.00%
2019/06/17	1	63.90	2	63.80	64.40	-1	3,208	-0.03%
2019/06/13	5	65.10	4	65.15	65.00	1	3,261	0.03%
2019/06/12	1	65.00	0	0.00	65.00	1	3,305	0.03%
2019/06/11	4	65.58	3	65.67	65.30	1	3,344	0.03%
2019/06/10	6	65.92	14	66.30	66.00	-8	3,353	-0.24%
2019/06/06	5	65.32	6	65.38	65.50	-1	3,360	-0.03%
2019/06/05	6	64.62	13	64.58	64.60	-7	3,338	-0.21%
2019/06/04	4	62.28	4	62.83	62.70	0	3,321	0.00%
2019/05/31	0	0.00	1	60.00	60.70	-1	3,561	-0.03%
2019/05/30	5	59.48	4	59.40	59.20	1	3,757	0.03%
2019/05/27	6	59.15	6	59.00	59.30	0	3,845	0.00%
2019/05/24	6	59.40	0	0.00	59.40	6	3,833	0.16%
2019/05/23	0	0.00	2	59.10	58.80	-2	3,830	-0.05%
2019/05/22	7	59.40	7	59.69	58.60	0	3,820	0.00%
2019/05/21	14	56.81	14	57.26	59.30	0	3,821	0.00%
2019/05/20	14	59.66	13	59.86	57.50	1	3,804	0.03%
2019/05/17	21	65.34	16	66.15	63.50	5	3,746	0.13%
2019/05/16	4	65.48	4	66.05	66.40	0	3,729	0.00%
2019/05/15	12	64.91	6	65.17	65.20	6	3,747	0.16%
2019/05/14	7	63.19	7	63.59	63.30	0	3,764	0.00%
2019/05/13	5	64.90	4	65.20	64.50	1	3,783	0.03%
2019/05/10	18	65.18	17	65.64	65.60	1	3,809	0.03%
2019/05/09	11	67.83	17	68.81	64.90	-6	3,770	-0.16%
2019/05/08	12	70.77	15	71.16	69.70	-3	3,717	-0.08%
2019/05/07	32	69.41	25	71.47	72.00	7	3,566	0.20%
2019/05/06	0	0.00	4	68.10	67.50	-4	3,465	-0.12%
2019/05/03	4	69.65	8	69.34	70.50	-4	3,394	-0.12%
2019/05/02	17	67.17	5	65.90	66.50	12	3,230	0.37%
2019/04/30	3	62.50	3	62.27	63.80	0	3,129	0.00%
2019/04/26	2	62.70	2	64.40	63.90	0	3,235	0.00%
2019/04/25	4	64.45	4	63.95	64.40	0	3,376	0.00%
2019/04/24	0	0.00	10	62.40	64.30	-10	3,559	-0.28%
2019/04/23	10	60.60	0	0.00	61.40	10	3,612	0.28%
2019/04/16	0	0.00	11	61.91	61.80	-11	3,699	-0.30%
2019/04/15	5	58.40	5	58.60	58.60	0	3,726	0.00%
2019/04/10	0	0.00	2	58.00	58.00	-2	3,820	-0.05%
2019/04/08	1	58.50	0	0.00	58.40	1	4,006	0.02%
2019/04/03	10	60.20	0	0.00	59.40	10	4,079	0.25%
2019/03/29	0	0.00	10	60.30	60.30	-10	4,208	-0.24%
2019/03/28	3	57.43	3	57.73	58.50	0	4,290	0.00%
2019/03/25	10	59.90	0	0.00	59.70	10	4,475	0.22%
2019/03/22	10	59.90	10	61.85	62.00	0	4,436	0.00%
2019/03/21	0	0.00	10	60.00	60.00	-10	4,404	-0.23%
2019/03/20	0	0.00	1	59.70	59.70	-1	4,396	-0.02%
2019/03/19	0	0.00	3	60.30	60.40	-3	4,386	-0.07%
2019/03/18	3	59.40	3	60.10	59.40	0	4,359	0.00%
2019/03/14	13	62.58	8	61.94	60.80	5	4,250	0.12%
2019/03/12	6	63.32	10	63.50	63.00	-4	4,164	-0.10%
2019/03/11	6	64.70	1	64.60	64.50	5	4,085	0.12%
2019/03/08	0	0.00	1	64.50	64.30	-1	4,060	-0.02%
2019/03/07	10	66.83	6	66.92	66.80	4	4,015	0.10%
2019/03/06	14	64.89	12	64.64	64.70	2	3,838	0.05%
2019/03/05	6	65.12	6	66.72	63.00	0	3,750	0.00%
2019/02/27	2	61.20	2	61.80	61.10	0	3,454	0.00%
2019/02/25	2	62.20	0	0.00	62.00	2	3,438	0.06%
2019/02/14	3	60.27	3	61.23	61.40	0	3,167	0.00%
2019/02/13	3	58.17	2	58.25	58.20	1	3,091	0.03%
2019/02/11	2	60.70	2	61.45	62.50	0	2,990	0.00%
2019/01/29	2	59.10	2	59.85	59.50	0	2,906	0.00%
2019/01/28	0	0.00	1	57.60	58.10	-1	2,840	-0.04%
2019/01/25	2	56.40	0	0.00	56.40	2	2,820	0.07%
2019/01/22	1	56.90	0	0.00	57.10	1	2,766	0.04%
2019/01/21	8	60.70	8	59.45	59.00	0	2,726	0.00%
2019/01/18	1	60.50	1	60.30	61.30	0	2,674	0.00%
2019/01/17	1	64.30	3	62.03	58.00	-2	2,540	-0.08%
2019/01/16	5	63.52	5	63.96	64.30	0	2,371	0.00%
2019/01/15	2	61.10	2	61.40	61.80	0	2,144	0.00%
2019/01/11	1	59.80	6	59.47	58.90	-5	1,988	-0.25%
2019/01/09	2	59.35	1	58.70	58.00	1	1,932	0.05%
2019/01/08	1	58.90	0	0.00	58.50	1	1,863	0.05%
2019/01/07	5	57.60	5	58.50	59.00	0	1,836	0.00%
2018/12/27	8	58.44	3	54.50	54.50	5	1,787	0.28%
2018/12/24	1	56.10	1	55.10	56.30	0	1,490	0.00%
2018/12/22	0	0.00	1	55.30	55.20	-1	1,450	-0.07%
2018/12/21	2	54.00	2	54.20	54.50	0	1,404	0.00%
2018/12/20	5	49.75	6	51.92	52.60	-1	1,290	-0.08%
2018/12/19	0	0.00	1	49.35	49.35	-1	1,105	-0.09%
2018/12/14	1	46.70	0	0.00	46.15	1	1,062	0.09%
2018/12/07	0	0.00	1	45.00	45.10	-1	1,116	-0.09%
2018/11/29	0	0.00	1	45.75	45.00	-1	1,533	-0.07%
2018/11/08	1	44.55	0	0.00	43.95	1	1,813	0.06%
2018/11/07	5	41.55	5	42.20	42.20	0	1,834	0.00%
2018/11/06	5	41.70	6	41.15	41.15	-1	1,905	-0.05%
2018/10/23	5	42.70	0	0.00	41.50	5	2,209	0.23%
2018/10/19	1	40.00	0	0.00	40.10	1	2,248	0.04%
2018/10/09	0	0.00	3	41.70	41.45	-3	2,449	-0.12%
2018/10/08	1	44.15	1	44.95	44.95	0	2,500	0.00%
2018/10/05	1	46.95	0	0.00	47.05	1	2,470	0.04%
2018/10/02	2	53.40	2	53.40	53.30	0	2,644	0.00%
2018/10/01	2	53.20	2	52.80	53.10	0	2,773	0.00%
2018/09/20	2	51.85	2	52.20	50.90	0	3,317	0.00%
2018/09/12	1	52.50	0	0.00	53.00	1	3,425	0.03%
2018/09/10	6	56.53	6	58.23	55.10	0	3,540	0.00%
2018/09/07	12	60.51	12	60.85	61.20	0	3,671	0.00%
2018/09/04	0	0.00	0.8	58.60	58.60	-0.8	4,061	-0.02%
2018/09/03	4	56.03	4	55.70	55.50	0	4,108	0.00%
2018/08/23	2	55.45	2	54.60	53.30	0	4,494	0.00%
2018/08/15	0	0.00	2	52.30	52.50	-2	4,506	-0.04%
2018/08/14	0	0.00	2	52.90	52.90	-2	4,513	-0.04%
2018/08/07	5	57.08	5	54.66	56.80	0	4,431	0.00%
2018/07/18	6	61.05	6	59.92	58.80	0	4,044	0.00%
2018/07/17	0	0.00	1	59.00	60.20	-1	4,011	-0.02%
2018/07/16	4	60.30	6	59.08	60.60	-2	3,970	-0.05%
2018/07/13	0	0.00	4	57.90	57.40	-4	3,883	-0.10%
2018/07/11	9	57.77	5	57.04	57.50	4	3,889	0.10%
2018/07/10	8	58.10	8	57.44	58.10	0	3,883	0.00%
2018/07/09	0	0.00	13	61.45	62.50	-13	3,722	-0.35%
2018/07/06	7	59.59	5	61.50	59.70	2	3,612	0.06%
2018/07/05	13	61.38	2	62.85	58.50	11	3,522	0.31%
2018/07/03	9	61.98	10	62.53	62.00	-1	3,453	-0.03%
2018/07/02	4	59.53	2	59.15	60.10	2	3,322	0.06%
2018/06/29	5	56.68	5	55.44	56.20	0	3,241	0.00%
2018/06/26	5	55.34	5	55.50	55.50	0	3,211	0.00%
2018/06/25	8	57.45	8	57.65	57.10	0	3,182	0.00%
2018/06/20	9	55.70	9	56.28	55.70	0	3,312	0.00%
2018/06/19	9	58.80	8	59.19	58.30	1	3,287	0.03%
2018/06/15	8	63.58	5	62.46	62.00	3	3,212	0.09%
2018/06/14	4	61.65	3	61.33	60.00	1	3,003	0.03%
2018/06/13	14	63.50	14	61.84	61.00	0	2,993	0.00%
2018/06/12	0	0.00	2	65.60	65.60	-2	2,818	-0.07%
2018/06/11	2	61.00	0	0.00	59.70	2	2,490	0.08%
2018/06/07	0	0.00	1	58.00	57.50	-1	2,325	-0.04%
2018/06/06	5	59.64	5	60.00	60.00	0	2,295	0.00%
2018/06/04	2	56.20	3	57.67	57.20	-1	2,244	-0.04%
2018/05/29	2	55.30	23	53.71	53.50	-21	2,061	-1.02%
2018/05/23	10	47.10	0	0.00	48.10	10	1,974	0.51%
2018/05/17	4	47.10	0	0.00	47.10	4	2,074	0.19%
2018/05/16	2	48.80	0	0.00	48.50	2	2,118	0.09%
2018/05/15	5	49.70	0	0.00	49.00	5	2,168	0.23%
2018/05/07	0	0.00	1	52.40	52.00	-1	2,304	-0.04%
2018/05/04	0	0.00	1	52.20	53.00	-1	2,301	-0.04%
2018/04/30	3	49.80	3	49.20	49.50	0	2,329	0.00%
2018/04/26	2	49.85	1	49.90	49.60	1	2,355	0.04%
2018/04/18	4	52.90	4	54.15	53.50	0	2,806	0.00%
2018/04/10	17	54.12	17	53.51	54.30	0	3,365	0.00%
2018/04/09	7	51.86	10	52.46	51.80	-3	3,391	-0.09%
2018/04/03	2	52.70	2	53.75	52.90	0	3,558	0.00%
2018/04/02	5	54.80	5	55.54	54.80	0	3,614	0.00%
2018/03/26	13	58.10	13	58.42	59.90	0	3,763	0.00%
2018/03/23	0	0.00	1	54.30	55.00	-1	3,714	-0.03%
2018/03/20	2	59.00	2	58.95	59.00	0	3,826	0.00%
2018/03/19	1	60.60	0	0.00	59.10	1	3,854	0.03%
2018/03/14	5	57.52	5	56.30	56.30	0	3,790	0.00%
2018/03/13	0	0.00	7	54.79	57.00	-7	3,762	-0.19%
2018/03/09	8	53.99	8	54.50	54.50	0	3,772	0.00%
2018/03/08	8	50.76	8	50.28	51.20	0	3,753	0.00%
2018/02/23	4	52.45	4	51.98	51.60	0	5,059	0.00%
2018/02/22	1	49.60	0	0.00	50.80	1	5,090	0.02%
2018/02/21	3	50.00	0	0.00	49.90	3	5,130	0.06%
2018/02/12	5	48.37	4	47.23	48.70	1	5,353	0.02%
2018/02/09	14	45.53	14	42.66	46.25	0	5,350	0.00%
2018/02/08	16	43.99	15	45.10	44.00	1	5,362	0.02%
2018/02/07	4	46.43	3	46.00	45.90	1	5,411	0.02%
2018/02/05	1	53.50	0	0.00	54.10	1	5,442	0.02%
2018/01/30	1	58.00	5	57.50	57.20	-4	5,931	-0.07%
2018/01/24	8	58.93	3	58.40	58.80	5	6,154	0.08%
2018/01/23	7	59.00	7	59.90	59.00	0	6,175	0.00%
2018/01/22	4	60.00	0	0.00	60.10	4	6,189	0.06%
2018/01/17	8	59.08	12	60.13	58.90	-4	6,170	-0.06%
2018/01/16	4	59.30	0	0.00	61.10	4	6,111	0.07%
2018/01/15	6	57.40	6	57.78	57.40	0	5,997	0.00%
2018/01/12	3	58.70	9	57.14	58.70	-6	5,962	-0.10%
2018/01/11	7	60.53	18	64.24	59.30	-11	5,824	-0.19%
2018/01/10	4	65.80	4	64.43	65.80	0	5,634	0.00%
2018/01/09	7	66.34	7	65.27	64.80	0	5,582	0.00%
2018/01/08	11	66.78	10	66.65	66.00	1	5,555	0.02%
2018/01/05	4	63.80	4	63.58	63.80	0	5,458	0.00%
2018/01/03	18	65.71	19	65.53	66.00	-1	5,491	-0.02%
2018/01/02	9	64.71	17	64.01	66.00	-8	5,441	-0.15%