宣德 (5457)-元大-忠孝券商分點個股進出

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
59.1
漲跌
▼0.4
漲幅
-0.67%
成交量
409張
產業
上櫃電子零組件類股▼0.12%
420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－元大-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

元大-忠孝券商分點個股進出
元大-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
2024/04/16	1	59.00	0	0.00	59.40	1	2,050	0.05%
2024/04/09	1	61.50	0	0.00	60.90	1	2,046	0.05%
2024/04/03	2	58.15	10	58.20	58.00	-8	1,997	-0.40%
2024/04/02	0	59.50	20	59.95	59.70	-20	1,991	-1.00%
2024/03/21	1	64.20	11	63.67	63.90	-10	2,233	-0.45%
2024/03/20	12	62.88	2	63.50	62.80	10	2,244	0.45%
2024/03/19	2	63.00	2	62.55	63.00	0	2,280	0.00%
2024/03/15	3	59.37	2	60.00	59.10	1	2,241	0.05%
2024/03/14	0	0.00	4	61.60	60.60	-4	2,229	-0.18%
2024/03/12	0	64.00	0	0.00	64.60	0	2,193	0.00%
2024/03/08	0	0.00	10	66.70	64.30	-10	2,159	-0.46%
2024/03/07	0	0.00	2	68.00	67.80	-2	2,114	-0.09%
2024/03/06	0	0.00	3	68.33	68.20	-3	2,075	-0.14%
2024/03/05	2	67.70	0	0.00	68.90	2	2,065	0.10%
2024/03/04	2	69.40	1	71.00	69.10	1	2,029	0.05%
2024/03/01	39	68.97	0	0.00	70.00	39	1,964	1.99%
2024/02/29	4	67.70	16	67.75	67.60	-12	1,879	-0.64%
2024/02/27	0	0.00	5	68.60	67.80	-5	1,869	-0.27%
2024/02/23	0	0.00	2	67.90	67.20	-2	1,764	-0.11%
2024/02/22	2	66.55	0	0.00	67.40	2	1,725	0.12%
2024/02/21	32	67.92	2	65.70	67.00	30	1,679	1.79%
2024/02/20	4	64.50	2	64.90	65.30	2	1,578	0.13%
2024/02/19	4	63.90	4	64.50	63.50	0	1,524	0.00%
2024/02/15	3	58.50	0	0.00	60.50	3	1,390	0.22%
2024/02/05	0	56.50	0	0.00	56.80	0	1,347	0.00%
2024/02/01	2	58.60	2	59.00	58.80	0	1,305	0.00%
2024/01/31	3	58.70	4	60.28	58.80	-1	1,300	-0.08%
2024/01/30	0	0.00	14	60.15	60.30	-14	1,290	-1.08%
2024/01/29	1	60.50	2	60.80	61.00	-1	1,277	-0.08%
2024/01/26	3	59.60	0	0.00	59.30	3	1,233	0.24%
2024/01/25	5	58.94	0	0.00	58.10	5	1,212	0.41%
2024/01/24	1	59.50	8	60.00	59.80	-7	1,188	-0.59%
2024/01/19	2	57.80	0	0.00	57.30	2	1,121	0.18%
2024/01/18	4	57.70	0	0.00	57.80	4	1,116	0.36%
2024/01/16	0	0.00	0	56.00	58.80	0	1,089	0.00%
2024/01/12	0	54.90	0	0.00	54.30	0	1,061	0.00%
2024/01/10	0	0.00	2	55.45	55.50	-2	1,085	-0.18%
2024/01/08	0	0.00	1	56.90	57.70	-1	1,082	-0.09%
2024/01/04	1	55.30	0.3	55.20	55.30	0.7	1,096	0.06%
2024/01/03	0	56.80	0	0.00	56.80	0	1,079	0.00%
2023/12/29	12	58.40	0	0.00	58.30	12	1,064	1.13%
2023/12/28	3	58.00	0	0.00	58.10	3	1,042	0.29%
2023/12/25	1	57.40	1	57.00	57.40	0	1,011	0.00%
2023/12/22	1	57.00	1	57.30	57.00	0	997	0.00%
2023/12/20	6	59.02	1	58.30	59.10	5	953	0.52%
2023/12/19	2.3	58.75	0	0.00	58.10	2.3	888	0.26%
2023/12/18	1	59.40	1	59.50	59.30	0	844	0.00%
2023/12/14	0	0.00	2	56.80	57.50	-2	769	-0.26%
2023/12/13	1	55.60	0	0.00	55.50	1	721	0.14%
2023/12/11	1	55.20	1	55.00	54.20	0	737	0.00%
2023/12/06	1	53.80	0	0.00	53.80	1	803	0.12%
2023/12/05	0	0.00	2	54.80	54.50	-2	823	-0.24%
2023/12/04	0	0.00	2	55.45	55.30	-2	911	-0.22%
2023/11/28	3	55.67	0	0.00	55.80	3	1,305	0.23%
2023/11/24	1	54.70	0	0.00	54.70	1	1,357	0.07%
2023/11/20	0	54.60	0	0.00	54.30	0	1,426	0.00%
2023/11/17	0	0.00	14	54.40	54.30	-14	1,427	-0.98%
2023/11/13	0	50.90	0	0.00	50.60	0	1,380	0.00%
2023/11/10	0	0.00	6	52.23	53.30	-6	1,363	-0.44%
2023/11/07	0	0.00	1	53.40	53.40	-1	1,390	-0.07%
2023/11/03	0	0.00	3	51.40	51.10	-3	1,393	-0.22%
2023/10/27	0	50.90	0	0.00	50.70	0	1,433	0.00%
2023/10/26	0	50.80	0	0.00	51.10	0	1,454	0.00%
2023/10/23	1	50.60	0	0.00	50.00	1	1,484	0.07%
2023/10/20	1	48.80	11	49.04	50.40	-10	1,521	-0.66%
2023/10/19	2	49.85	0	0.00	49.35	2	1,593	0.13%
2023/10/18	1	50.40	0	0.00	50.30	1	1,603	0.06%
2023/10/17	0	0.00	1	51.50	51.00	-1	1,609	-0.06%
2023/10/16	1	50.40	0	0.00	50.50	1	1,651	0.06%
2023/10/13	0	51.80	0	0.00	51.20	0	1,702	0.00%
2023/10/12	1	51.40	0	0.00	52.00	1	1,851	0.05%
2023/10/11	0	52.90	0	0.00	52.70	0	1,944	0.00%
2023/10/06	0	52.90	0	0.00	53.50	0	2,078	0.00%
2023/10/04	0	52.90	0	0.00	53.20	0	2,407	0.00%
2023/09/28	2	52.80	0	0.00	52.70	2	2,530	0.08%
2023/09/27	4	52.95	0	0.00	52.90	4	2,562	0.16%
2023/09/26	8	53.38	0	0.00	53.00	8	2,565	0.31%
2023/09/22	5	53.32	0	0.00	53.60	5	2,555	0.20%
2023/09/21	1	53.60	0	0.00	53.80	1	2,543	0.04%
2023/09/20	7	54.69	0	0.00	54.60	7	2,533	0.28%
2023/09/19	0	55.80	0	0.00	55.30	0	2,521	0.00%
2023/09/18	10	55.86	1	56.10	55.60	9	2,522	0.36%
2023/09/14	1	56.00	1	56.40	56.10	0	2,492	0.00%
2023/09/13	5	54.80	1	55.10	55.40	4	2,489	0.16%
2023/09/12	5	55.80	0	0.00	55.80	5	2,478	0.20%
2023/09/11	0	0.00	6	55.15	55.30	-6	2,488	-0.24%
2023/09/07	3	60.56	4	59.43	58.50	-1	2,400	-0.04%
2023/09/06	1	59.49	0	0.00	59.60	1	2,313	0.04%
2023/09/05	3	60.70	28	59.80	60.60	-25	2,270	-1.10%
2023/09/04	4	60.13	1.1	60.69	61.00	2.9	2,122	0.14%
2023/09/01	0.1	55.95	0.1	55.95	56.00	0	1,910	0.00%
2023/08/31	1.1	55.02	0.1	55.24	55.90	1	1,903	0.05%
2023/08/30	11.1	54.92	1.1	55.35	55.40	10	1,906	0.52%
2023/08/29	4.2	54.82	3.2	55.31	55.00	1	1,868	0.05%
2023/08/28	7.1	51.76	1.1	52.25	51.80	6	1,794	0.33%
2023/08/25	6.1	52.36	0.1	52.90	52.30	6	1,795	0.33%
2023/08/24	13.1	52.42	0.1	52.53	53.00	13	1,788	0.73%
2023/08/23	0	52.00	0	52.00	51.90	0	1,775	0.00%
2023/08/22	3	51.60	0	0.00	51.60	3	1,778	0.17%
2023/08/21	2.1	51.70	0.1	51.80	52.00	2	1,774	0.11%
2023/08/18	0.1	52.50	0.1	52.55	52.20	0	1,772	0.00%
2023/08/17	0.2	52.29	0.2	52.29	52.20	0	1,763	0.00%
2023/08/16	0.1	51.40	0.1	51.40	51.70	0	1,758	0.00%
2023/08/15	0	50.80	0	0.00	51.60	0	1,755	0.00%
2023/08/14	0.1	50.62	12.1	50.93	50.30	-12	1,748	-0.69%
2023/08/11	0.1	52.10	0.1	52.10	52.30	0	1,733	0.00%
2023/08/10	0.1	51.70	0.1	51.70	51.50	0	1,723	0.00%
2023/08/09	0	52.60	0	52.60	52.50	0	1,713	0.00%
2023/08/08	0.1	52.75	0.1	52.75	52.60	0	1,710	0.00%
2023/08/07	0.1	51.40	1.1	52.45	52.30	-1	1,735	-0.06%
2023/08/04	2.1	52.19	0.1	51.87	51.70	2	1,727	0.12%
2023/08/02	1.1	51.54	12.1	52.40	51.50	-11	1,726	-0.64%
2023/08/01	0	52.10	6	52.00	52.80	-6	1,713	-0.35%
2023/07/31	24	52.73	13	51.04	52.30	11	1,706	0.64%
2023/07/28	0.1	51.30	0.1	51.30	51.20	0	1,686	0.00%
2023/07/27	0	51.40	0	51.40	51.20	0	1,681	0.00%
2023/07/26	2	50.50	0	0.00	50.50	2	1,674	0.12%
2023/07/25	0	51.57	0	51.60	51.20	0	1,660	0.00%
2023/07/24	1.1	51.11	9.1	51.92	52.10	-8	1,621	-0.49%
2023/07/21	0	57.20	0	57.20	56.20	0	1,564	0.00%
2023/07/20	0.1	57.30	0.1	57.30	56.80	0	1,560	0.00%
2023/07/19	0.1	57.60	0.1	57.68	57.00	0	1,539	0.00%
2023/07/18	5	57.42	0	57.00	56.50	5	1,506	0.33%
2023/07/17	3.1	55.88	3.1	56.98	56.50	0	1,460	0.00%
2023/07/14	1	59.62	2.1	60.68	60.80	-1	1,310	-0.08%
2023/07/13	15	64.66	0	62.90	62.00	15	1,208	1.24%
2023/07/12	16.1	64.29	6.1	63.87	64.00	10	1,078	0.93%
2023/07/11	5.2	58.49	1.2	58.23	59.10	4	859	0.46%
2023/07/10	1	56.10	0	56.00	55.30	1	769	0.13%
2023/07/07	1	56.10	0	56.30	56.40	1	754	0.13%
2023/07/06	0.1	56.43	3.1	56.83	57.20	-3	726	-0.41%
2023/07/05	1.2	54.72	1.2	55.59	55.20	0	678	0.01%
2023/07/04	0.1	53.73	0.1	53.73	53.70	0	650	0.00%
2023/07/03	0	52.60	1	53.19	53.10	-1	648	-0.15%
2023/06/30	0.1	52.75	0.1	52.70	52.40	0	652	0.00%
2023/06/29	0	52.90	0	0.00	53.10	0	656	0.01%
2023/06/28	0	52.20	0.2	52.26	51.90	-0.2	658	-0.02%
2023/06/27	1.3	52.16	0.4	52.49	51.90	0.9	671	0.13%
2023/06/26	1.1	53.81	1.1	53.04	52.80	0	678	0.01%
2023/06/21	1.2	53.55	2	53.80	53.60	-0.8	698	-0.12%
2023/06/20	0	53.90	1	54.00	53.70	-1	802	-0.12%
2023/06/19	0	54.50	0	0.00	54.30	0	806	0.00%
2023/06/16	0	53.80	0	0.00	53.70	0	811	0.00%
2023/06/15	1	54.70	0	0.00	54.10	1	817	0.13%
2023/06/14	0	52.90	0	0.00	52.80	0	796	0.01%
2023/06/13	0.1	53.39	1	53.20	53.00	-0.9	801	-0.11%
2023/06/06	1	52.29	0	0.00	52.00	1	839	0.12%
2023/06/05	0	0.00	2	53.85	53.80	-2	831	-0.24%
2023/06/01	1	50.40	0	0.00	50.60	1	826	0.12%
2023/05/31	1	51.10	1	51.90	50.80	0	864	0.00%
2023/05/29	0	0.00	1	50.80	50.90	-1	957	-0.10%
2023/05/26	0	0.00	2	50.90	49.65	-2	1,162	-0.17%
2023/05/17	0	0.00	2	50.70	50.50	-2	1,254	-0.16%
2023/05/11	1	51.10	0	0.00	48.95	1	1,251	0.08%
2023/05/10	0	0.00	1	52.40	52.20	-1	1,223	-0.08%
2023/05/09	1	51.70	2	51.85	52.00	-1	1,225	-0.08%
2023/05/08	0.1	53.20	0	0.00	52.80	0.1	1,225	0.00%
2023/04/28	0	0.00	1	52.90	53.10	-1	1,259	-0.08%
2023/04/26	1	52.11	0	0.00	52.00	1	1,256	0.08%
2023/04/21	0	0.00	1	54.40	53.90	-1	1,211	-0.08%
2023/04/20	0	0.00	1	55.40	55.30	-1	1,200	-0.08%
2023/04/10	2	58.40	0	0.00	57.80	2	1,183	0.17%
2023/04/07	2	57.70	0	0.00	57.10	2	1,168	0.17%
2023/03/27	0	56.60	2	56.50	56.40	-2	1,163	-0.17%
2023/03/24	1.3	57.96	0	0.00	57.60	1.3	1,164	0.11%
2023/03/23	3	58.20	0	0.00	57.60	3	1,140	0.26%
2023/03/22	1	55.90	0	0.00	55.50	1	1,039	0.10%
2023/03/21	0	0.00	0.3	55.70	55.20	-0.3	1,034	-0.03%
2023/03/10	3	55.50	4	54.28	54.10	-1	1,045	-0.10%
2023/03/06	3	57.13	0	0.00	56.80	3	1,054	0.28%
2023/03/03	3	56.90	3	55.90	56.90	0	1,043	0.00%
2023/03/02	6	54.48	6	54.80	55.60	0	1,013	0.00%
2023/02/24	6	58.82	5	56.06	55.20	1	931	0.11%
2023/02/23	0.1	56.22	4	58.50	58.50	-4	744	-0.53%
2023/02/09	1	53.00	0	0.00	53.00	1	1,011	0.10%
2023/02/01	0	0.00	10	52.00	52.70	-10	1,281	-0.78%
2023/01/17	0	0.00	3	50.93	50.70	-3	1,359	-0.22%
2023/01/13	1	49.60	0	0.00	49.60	1	1,376	0.07%
2023/01/10	1	51.70	0	0.00	51.50	1	1,381	0.07%
2023/01/06	0.3	51.10	0	0.00	51.50	0.3	1,386	0.02%
2023/01/05	0	0.00	1	50.80	50.80	-1	1,421	-0.07%
2023/01/03	0.1	49.00	0	0.00	49.00	0.1	1,421	0.01%
2022/12/30	5	48.85	0	0.00	48.30	5	1,419	0.35%
2022/12/28	5	48.61	0	0.00	48.00	5	1,456	0.34%
2022/12/21	0	0.00	1	50.20	49.65	-1	1,497	-0.07%
2022/12/19	1	50.90	0	0.00	51.20	1	1,521	0.07%
2022/12/07	0	0.00	2	56.35	55.20	-2	2,051	-0.10%
2022/12/02	3	59.03	0	0.00	58.60	3	2,051	0.15%
2022/12/01	1	58.90	1	57.90	58.90	0	2,038	0.00%
2022/11/22	0	0.00	0.1	56.90	56.50	-0.1	2,018	-0.01%
2022/11/17	0	0.00	1	57.10	57.80	-1	1,968	-0.05%
2022/11/15	1	56.60	0	0.00	55.20	1	1,928	0.05%
2022/11/14	1	56.60	0	0.00	57.20	1	1,889	0.05%
2022/11/09	0	0.00	2	54.80	56.00	-2	1,872	-0.11%
2022/11/08	2	53.70	0	0.00	53.70	2	1,814	0.11%
2022/11/07	0.1	54.60	2.1	53.53	53.30	-2	1,805	-0.11%
2022/11/04	1	53.70	0	0.00	53.50	1	1,790	0.06%
2022/11/03	1	52.30	2	51.50	52.50	-1	1,722	-0.06%
2022/11/02	2	52.00	3	51.53	51.30	-1	1,715	-0.06%
2022/11/01	5	50.36	3	50.30	50.40	2	1,672	0.12%
2022/10/27	1	49.30	0	0.00	49.90	1	1,526	0.07%
2022/10/26	1	46.60	1	47.55	47.35	0	1,476	0.00%
2022/10/25	0	0.00	1	48.05	47.35	-1	1,460	-0.07%
2022/10/19	0	0.00	1	46.65	46.50	-1	1,411	-0.07%
2022/10/13	2	46.58	0.9	44.00	44.15	1.1	1,395	0.08%
2022/10/12	1	48.15	2	47.93	48.15	-1	1,355	-0.07%
2022/09/30	0	0.00	1	47.55	50.70	-1	1,289	-0.08%
2022/09/29	9	49.74	13	49.56	49.55	-4	1,283	-0.31%
2022/09/28	2	51.10	0	0.00	49.25	2	1,275	0.16%
2022/09/27	0	0.00	1	54.20	54.50	-1	1,240	-0.08%
2022/09/23	2	58.75	1	58.00	58.00	1	1,214	0.08%
2022/09/22	1	59.60	1	59.90	59.80	0	1,194	0.00%
2022/09/21	4	60.50	6	61.43	59.80	-2	1,181	-0.17%
2022/09/19	1	60.10	0	0.00	60.60	1	1,074	0.09%
2022/09/16	1	64.20	1	64.10	64.10	0	1,011	0.00%
2022/09/15	29	65.23	19	64.79	65.80	10	942	1.06%
2022/09/14	3	60.47	10	58.59	62.20	-7	767	-0.91%
2022/09/12	1	54.90	7	54.40	54.40	-6	655	-0.92%
2022/09/05	2	56.95	0	0.00	55.10	2	671	0.30%
2022/09/02	1	56.70	1	57.40	57.50	0	693	0.00%
2022/09/01	5	57.70	5	56.60	56.60	0	702	0.00%
2022/08/31	1	58.80	1	58.50	58.50	0	717	0.00%
2022/08/29	1	57.80	3	58.83	59.00	-2	793	-0.25%
2022/08/24	0	0.00	1	59.60	59.60	-1	837	-0.12%
2022/08/23	1	59.10	1	59.90	59.10	0	891	0.00%
2022/08/22	6	60.30	6	60.50	60.30	0	928	0.00%
2022/08/18	15	60.10	10	60.50	59.80	5	923	0.54%
2022/08/16	3	59.83	1	59.40	60.10	2	881	0.23%
2022/08/15	1	58.50	1	59.00	59.50	0	829	0.00%
2022/08/12	3	57.03	3	57.90	57.90	0	815	0.00%
2022/08/04	1	48.75	2	49.13	49.25	-1	769	-0.13%
2022/08/03	1	50.90	0	0.00	51.10	1	766	0.13%
2022/08/02	4	51.70	4	51.20	51.20	0	767	0.00%
2022/08/01	2	53.85	1	52.80	52.80	1	766	0.13%
2022/07/29	1	55.00	1	54.70	54.70	0	765	0.00%
2022/07/28	2	54.60	2	54.30	54.30	0	765	0.00%
2022/07/27	0	0.00	2	54.10	55.00	-2	765	-0.26%
2022/07/26	2	54.80	2	55.35	54.60	0	765	0.00%
2022/07/22	2	54.80	2	55.00	54.80	0	769	0.00%
2022/07/21	0	0.00	3	53.87	54.90	-3	782	-0.38%
2022/07/20	1	53.60	1	53.10	53.10	0	782	0.00%
2022/07/18	1	52.40	2	52.70	52.70	-1	823	-0.12%
2022/07/14	1	49.50	1	51.60	51.60	0	823	0.00%
2022/07/13	1	49.90	1	49.50	49.50	0	819	0.00%
2022/07/07	1	47.90	1	48.70	49.40	0	822	0.00%
2022/06/24	1	55.50	1	54.70	54.70	0	884	0.00%
2022/06/21	2	53.90	3	56.20	57.00	-1	877	-0.11%
2022/06/20	1	54.60	0	0.00	53.00	1	877	0.11%
2022/06/17	1	55.10	1	56.30	55.60	0	869	0.00%
2022/06/15	2	59.40	0	0.00	58.50	2	881	0.23%
2022/06/14	1	59.00	0	0.00	59.40	1	898	0.11%
2022/06/10	2	62.40	4	62.00	62.00	-2	909	-0.22%
2022/06/09	4	63.65	0	0.00	63.30	4	907	0.44%
2022/06/08	1	65.10	0	0.00	64.90	1	922	0.11%
2022/06/02	0	0.00	1	63.40	61.10	-1	954	-0.10%
2022/05/31	1	61.70	1	61.80	61.80	0	963	0.00%
2022/05/30	0	0.00	5	59.10	60.40	-5	912	-0.55%
2022/05/24	1	54.80	0	0.00	53.40	1	933	0.11%
2022/05/23	1	54.80	1	54.70	54.70	0	938	0.00%
2022/05/20	1	54.70	1	54.60	54.60	0	965	0.00%
2022/05/13	0	0.00	0.1	54.30	54.40	-0.1	977	-0.01%
2022/05/12	0	0.00	0.7	52.91	52.30	-0.7	974	-0.07%
2022/05/06	0	0.00	1	52.70	53.00	-1	977	-0.10%
2022/04/18	2	55.30	0	0.00	55.40	2	1,031	0.19%
2022/04/11	1	54.60	0	0.00	54.60	1	1,164	0.09%
2022/04/07	5	56.90	0	0.00	56.70	5	1,226	0.41%
2022/03/31	1	58.90	1	58.70	58.70	0	1,341	0.00%
2022/03/30	6.8	60.60	3	59.90	59.90	3.8	1,356	0.28%
2022/03/29	1	59.20	0	0.00	58.50	1	1,384	0.07%
2022/03/23	1	59.70	1	60.20	60.20	0	1,412	0.00%
2022/03/22	1	59.10	0	0.00	59.00	1	1,404	0.07%
2022/03/21	2	58.70	0	0.00	58.70	2	1,405	0.14%
2022/03/18	0	0.00	1	59.00	59.00	-1	1,407	-0.07%
2022/03/17	0	0.00	1	56.60	57.80	-1	1,408	-0.07%
2022/03/16	2	55.20	0	0.00	54.20	2	1,393	0.14%
2022/03/15	1	56.10	1	56.10	56.10	0	1,369	0.00%
2022/03/14	5	58.10	3	58.23	58.20	2	1,363	0.15%
2022/03/11	1.1	57.13	0	0.00	57.20	1.1	1,369	0.08%
2022/03/10	5	58.60	7	59.60	60.00	-2	1,346	-0.15%
2022/03/08	4	57.40	0	0.00	56.20	4	1,318	0.30%
2022/03/07	1	60.80	2	59.95	59.90	-1	1,276	-0.08%
2022/03/04	10	65.27	3	64.80	64.80	7	1,259	0.56%
2022/03/02	1	66.20	2	66.75	67.00	-1	1,259	-0.08%
2022/03/01	2	67.45	2	67.20	67.20	0	1,251	0.00%
2022/02/25	1	68.70	1	67.00	67.00	0	1,251	0.00%
2022/02/24	1	69.70	0	0.00	67.90	1	1,266	0.08%
2022/02/23	3	70.57	0	0.00	70.80	3	1,256	0.24%
2022/02/22	2	71.00	0	0.00	70.10	2	1,266	0.16%
2022/02/17	1	73.60	1	72.90	72.90	0	1,299	0.00%
2022/02/16	0	0.00	1	73.90	73.90	-1	1,342	-0.07%
2022/02/15	1	72.20	0	0.00	72.00	1	1,386	0.07%
2022/02/14	1	71.90	0	0.00	72.50	1	1,451	0.07%
2022/02/10	0	0.00	1.2	74.67	74.60	-1.2	1,586	-0.07%
2022/02/09	1	74.00	1	74.70	74.70	0	1,596	0.00%
2022/02/08	0	0.00	1	74.50	74.20	-1	1,604	-0.06%
2022/02/07	2	72.75	3	72.93	74.00	-1	1,667	-0.06%
2022/01/25	0.1	73.20	1	73.90	72.80	-1	1,748	-0.05%
2022/01/20	2	76.10	0	0.00	76.00	2	1,847	0.11%
2022/01/14	0.1	75.00	1	74.70	75.00	-1	1,989	-0.05%
2022/01/13	1	76.40	0	0.00	76.30	1	1,994	0.05%
2022/01/12	0	0.00	1	77.20	76.70	-1	1,992	-0.05%
2022/01/11	3	77.43	0	0.00	76.80	3	2,023	0.15%
2022/01/05	1.1	83.17	0	0.00	81.90	1.1	2,020	0.05%
2022/01/04	5.2	84.58	0	0.00	83.60	5.2	2,043	0.25%
2022/01/03	4	83.33	2	84.40	84.80	2	2,046	0.10%
2021/12/29	0	0.00	3	82.60	82.50	-3	2,087	-0.14%
2021/12/27	3.1	81.84	7	82.23	82.60	-4	2,123	-0.19%
2021/12/24	0	0.00	4	79.53	79.00	-4	2,128	-0.19%
2021/12/23	10	80.58	0	0.00	80.60	10	2,162	0.46%
2021/12/20	3	75.10	0	0.00	75.00	3	2,343	0.13%
2021/12/16	2	76.50	0	0.00	76.70	2	2,448	0.08%
2021/12/13	1	78.50	0	0.00	77.60	1	2,545	0.04%
2021/12/07	0	77.30	0	0.00	76.90	0	3,200	0.00%
2021/12/03	1	75.50	0	0.00	75.30	1	3,304	0.03%
2021/12/01	0	0.00	1	78.50	78.30	-1	3,317	-0.03%
2021/11/26	1	77.60	0	0.00	76.80	1	3,447	0.03%
2021/11/25	0	0.00	1	79.00	78.80	-1	3,646	-0.03%
2021/11/24	1	78.90	0	0.00	79.60	1	3,725	0.03%
2021/11/19	0	0.00	2	80.60	80.90	-2	3,710	-0.05%
2021/11/15	1	80.60	0	0.00	81.10	1	3,747	0.03%
2021/11/12	4	82.33	1	83.10	81.10	3	3,712	0.08%
2021/11/11	2	83.95	1	84.80	82.80	1	3,679	0.03%
2021/11/10	1	87.70	2	88.05	86.40	-1	3,629	-0.03%
2021/11/04	2	85.30	2	84.60	82.90	0	3,557	0.00%
2021/11/03	0	0.00	1	82.10	82.50	-1	3,501	-0.03%
2021/11/02	1	84.50	1.1	82.82	82.50	-0.1	3,491	0.00%
2021/11/01	4.1	88.06	1	88.80	87.80	3.1	3,451	0.09%
2021/10/29	0	0.00	1	85.00	84.80	-1	3,374	-0.03%
2021/10/26	2	85.20	0	0.00	83.00	2	3,348	0.06%
2021/10/25	1	82.60	0	0.00	83.70	1	3,309	0.03%
2021/10/22	1	83.90	5	84.74	83.80	-4	3,351	-0.12%
2021/10/21	2	82.35	0	0.00	82.40	2	3,318	0.06%
2021/10/20	1	83.70	0	0.00	84.10	1	3,315	0.03%
2021/10/19	1	83.70	0	0.00	83.80	1	3,326	0.03%
2021/10/13	1	82.10	0	0.00	80.80	1	3,352	0.03%
2021/10/12	1	85.40	13	83.38	82.00	-12	3,362	-0.36%
2021/10/08	0	0.00	2	85.65	85.40	-2	3,383	-0.06%
2021/10/07	2	84.50	6	84.27	85.00	-4	3,395	-0.12%
2021/10/06	6	80.02	2	80.25	80.00	4	3,536	0.11%
2021/10/05	0	0.00	1	79.00	79.30	-1	3,728	-0.03%
2021/10/04	4	76.80	2	74.85	75.00	2	3,809	0.05%
2021/10/01	3	75.73	32	75.47	75.70	-29	3,815	-0.76%
2021/09/30	1	79.20	8	80.70	80.60	-7	3,745	-0.19%
2021/09/29	11	81.01	0	0.00	79.40	11	3,698	0.30%
2021/09/28	1	87.50	0	0.00	88.20	1	3,562	0.03%
2021/09/27	3	87.20	4	89.18	90.30	-1	3,537	-0.03%
2021/09/24	1	87.70	22	88.45	89.70	-21	3,498	-0.60%
2021/09/23	1	84.60	0	0.00	83.70	1	3,468	0.03%
2021/09/16	10	85.90	0	0.00	85.50	10	3,674	0.27%
2021/09/15	15	85.02	6	83.52	83.80	9	3,767	0.24%
2021/09/14	15	89.59	11	91.35	88.10	4	3,708	0.11%
2021/09/13	16	87.53	3	88.90	90.10	13	3,535	0.37%
2021/09/10	14	87.39	47	89.16	90.50	-33	3,359	-0.98%
2021/09/09	0	0.00	5	83.90	85.00	-5	3,112	-0.16%
2021/09/08	1	78.90	0	0.00	78.30	1	3,010	0.03%
2021/09/07	0	0.00	7	79.01	79.70	-7	2,986	-0.23%
2021/09/06	12	83.39	0	0.00	82.50	12	2,955	0.41%
2021/09/03	9	83.43	2	85.05	84.00	7	2,930	0.24%
2021/09/02	6	82.38	3	83.77	80.10	3	2,869	0.10%
2021/09/01	28	84.40	12	83.95	83.50	16	2,825	0.57%
2021/08/31	10	84.77	6	85.52	84.80	4	2,760	0.14%
2021/08/30	1	83.40	2	81.80	83.90	-1	2,545	-0.04%
2021/08/26	1	79.00	0	0.00	78.10	1	2,472	0.04%
2021/08/25	1	80.20	1	80.10	79.00	0	2,501	0.00%
2021/08/24	3	80.33	1	81.40	79.40	2	2,505	0.08%
2021/08/23	1	79.60	4	79.12	79.20	-3	2,484	-0.12%
2021/08/19	4	78.05	3	76.63	75.40	1	2,485	0.04%
2021/08/18	0	0.00	1	76.10	76.50	-1	2,461	-0.04%
2021/08/13	1	76.80	1	77.80	73.60	0	2,556	0.00%
2021/08/12	2	77.30	1	76.20	76.20	1	2,552	0.04%
2021/08/10	0	0.00	1	76.50	76.10	-1	2,570	-0.04%
2021/08/09	2	77.35	0	0.00	76.10	2	2,612	0.08%
2021/08/05	1	80.00	1	80.30	79.90	0	2,696	0.00%
2021/08/03	1	77.70	0	0.00	77.00	1	2,801	0.04%
2021/07/29	0	0.00	6	76.97	79.80	-6	2,858	-0.21%
2021/07/28	10	72.97	1	78.00	74.70	9	2,849	0.32%
2021/07/27	2	80.70	1	80.10	80.00	1	2,822	0.04%
2021/07/23	1	82.30	1	82.60	82.00	0	2,851	0.00%
2021/07/22	0	0.00	2	80.85	80.50	-2	2,824	-0.07%
2021/07/20	1	84.50	0	0.00	84.50	1	2,785	0.04%
2021/07/19	1	88.50	0	0.00	87.00	1	2,785	0.04%
2021/07/15	1	90.20	4	89.68	89.70	-3	2,769	-0.11%
2021/07/14	4	86.18	0	0.00	84.70	4	2,709	0.15%
2021/07/13	4	91.00	5	91.06	87.50	-1	2,656	-0.04%
2021/07/12	6	93.53	10	94.19	95.20	-4	2,458	-0.16%
2021/07/09	3	82.80	3	86.77	87.00	0	2,219	0.00%
2021/07/07	1	81.30	0	0.00	79.90	1	2,068	0.05%
2021/07/06	1	79.90	0	0.00	79.90	1	2,107	0.05%
2021/07/05	0	0.00	1	81.50	80.80	-1	2,159	-0.05%
2021/06/30	1	83.40	4	82.70	83.40	-3	2,196	-0.14%
2021/06/29	4	85.38	2	84.55	84.90	2	2,206	0.09%
2021/06/28	0	0.00	6	81.00	82.00	-6	2,273	-0.26%
2021/06/25	3	81.87	2	83.90	80.90	1	2,355	0.04%
2021/06/24	9	79.23	7	78.83	81.60	2	2,293	0.09%
2021/06/23	0	0.00	1	74.20	74.20	-1	2,151	-0.05%
2021/06/10	0	0.00	1	68.90	69.40	-1	2,291	-0.04%
2021/05/28	4	67.30	5	67.56	68.00	-1	2,348	-0.04%
2021/05/25	1	65.60	0	0.00	65.20	1	2,395	0.04%
2021/05/24	2	64.20	2	64.90	65.10	0	2,393	0.00%
2021/05/21	0	0.00	1	61.50	62.90	-1	2,377	-0.04%
2021/05/18	0	0.00	1	59.80	60.20	-1	2,327	-0.04%
2021/05/17	1	59.20	2	55.85	59.10	-1	2,290	-0.04%
2021/05/14	4	57.03	2	56.30	56.60	2	2,246	0.09%
2021/05/12	1	58.70	3	57.17	57.00	-2	2,182	-0.09%
2021/05/10	2	66.05	0	0.00	65.90	2	2,212	0.09%
2021/05/07	0	0.00	1	68.70	69.70	-1	2,190	-0.05%
2021/05/06	1	67.10	0	0.00	67.90	1	2,181	0.05%
2021/05/05	6	68.85	1	69.50	68.50	5	2,164	0.23%
2021/05/04	2	68.45	5	68.60	70.00	-3	2,151	-0.14%
2021/05/03	7	72.30	13	75.29	73.40	-6	2,128	-0.28%
2021/04/29	1	79.80	0	0.00	79.10	1	2,096	0.05%
2021/04/28	0	0.00	1	79.90	80.10	-1	2,105	-0.05%
2021/04/26	2	79.95	1	80.00	80.10	1	2,180	0.05%
2021/04/23	2	83.35	1	83.10	81.00	1	2,211	0.05%
2021/04/22	13	81.95	0	0.00	81.00	13	2,322	0.56%
2021/04/20	1	86.40	0	0.00	86.50	1	2,392	0.04%
2021/04/19	0	0.00	1	85.60	85.00	-1	2,392	-0.04%
2021/04/14	1	85.40	2	83.90	85.00	-1	2,443	-0.04%
2021/04/13	1	84.00	1	84.00	84.20	0	2,527	0.00%
2021/04/12	1	86.90	1	86.10	85.80	0	2,524	0.00%
2021/04/09	2	84.40	3	87.00	85.70	-1	2,500	-0.04%
2021/04/07	2	83.60	0	0.00	84.00	2	2,449	0.08%
2021/04/06	1	87.80	1	84.70	84.70	0	2,436	0.00%
2021/04/01	2	87.75	1	87.70	87.70	1	2,423	0.04%
2021/03/31	6	88.97	5	89.72	90.00	1	2,357	0.04%
2021/03/30	0	0.00	50	84.67	86.70	-50	2,212	-2.26%
2021/03/29	11	78.78	1	79.70	78.90	10	2,113	0.47%
2021/03/26	12	82.34	2	83.45	82.90	10	2,105	0.47%
2021/03/25	2	81.95	0	0.00	82.00	2	2,134	0.09%
2021/03/24	7	83.86	0	0.00	84.00	7	2,140	0.33%
2021/03/23	13	83.68	3	85.50	83.80	10	2,137	0.47%
2021/03/22	6	87.55	0	0.00	87.20	6	2,086	0.29%
2021/03/19	2	91.60	0	0.00	91.80	2	2,042	0.10%
2021/03/17	1	96.20	0	0.00	95.30	1	2,114	0.05%
2021/03/15	0	0.00	1	95.20	96.70	-1	2,186	-0.05%
2021/03/12	1	96.70	12	94.32	96.70	-11	2,207	-0.50%
2021/03/03	3	95.37	0	0.00	96.00	3	2,603	0.12%
2021/03/02	0	0.00	5	99.40	97.40	-5	2,585	-0.19%
2021/02/25	1	95.80	0	0.00	94.50	1	2,570	0.04%
2021/02/22	1	92.80	0	0.00	92.80	1	2,543	0.04%
2021/02/19	2	90.30	2	90.90	90.90	0	2,550	0.00%
2021/02/18	0	0.00	3	88.60	89.00	-3	2,562	-0.12%
2021/02/17	0	0.00	1	87.80	87.70	-1	2,590	-0.04%
2021/02/04	4	86.20	4	85.05	86.00	0	2,669	0.00%
2021/02/03	3	84.47	3	84.23	84.80	0	2,798	0.00%
2021/02/02	6	81.73	8	82.18	84.80	-2	2,828	-0.07%
2021/02/01	8	81.05	1	78.60	78.30	7	2,814	0.25%
2021/01/29	3	88.00	0	0.00	87.00	3	2,789	0.11%
2021/01/26	1	93.00	0	0.00	92.30	1	2,910	0.03%
2021/01/21	2	93.40	0	0.00	94.90	2	3,005	0.07%
2021/01/20	1	94.50	0	0.00	91.50	1	3,010	0.03%
2021/01/19	5	95.10	0	0.00	95.10	5	2,984	0.17%
2021/01/18	3	97.27	1	96.90	97.90	2	2,973	0.07%
2021/01/15	0	0.00	1	107.00	102.00	-1	2,977	-0.03%
2021/01/14	3	101.83	3.2	102.26	104.00	-0.2	2,887	-0.01%
2021/01/12	1	99.90	1	101.50	97.30	0	2,846	0.00%
2021/01/11	2	99.20	1	101.00	101.00	1	2,918	0.03%
2021/01/08	1	99.90	0	0.00	99.90	1	2,927	0.03%
2021/01/07	1	102.00	0	0.00	100.50	1	2,977	0.03%
2021/01/06	1	98.60	10	100.52	102.00	-9	3,022	-0.30%
2021/01/05	1	95.70	1	95.70	96.00	0	2,965	0.00%
2021/01/04	1	95.80	1	95.90	96.20	0	3,077	0.00%
2020/12/31	0	0.00	1	94.00	93.70	-1	3,144	-0.03%
2020/12/29	5	92.20	1	92.90	91.80	4	3,333	0.12%
2020/12/28	2	95.40	2	94.80	92.50	0	3,346	0.00%
2020/12/25	1	91.80	2	91.90	92.50	-1	3,342	-0.03%
2020/12/23	1	91.00	2	91.30	92.60	-1	3,379	-0.03%
2020/12/22	2	93.75	0	0.00	91.60	2	3,405	0.06%
2020/12/21	1	96.10	0	0.00	95.80	1	3,379	0.03%
2020/12/18	0	0.00	1	100.50	99.70	-1	3,371	-0.03%
2020/12/17	0	0.00	4	98.70	98.70	-4	3,381	-0.12%
2020/12/15	2	97.75	1	97.10	96.50	1	3,524	0.03%
2020/12/11	3	97.73	0	0.00	98.00	3	3,630	0.08%
2020/12/10	1	102.00	0	0.00	103.00	1	3,614	0.03%
2020/12/09	1	101.50	4	100.88	102.00	-3	3,648	-0.08%
2020/12/08	8	105.06	0	0.00	103.50	8	3,639	0.22%
2020/12/07	1	105.00	0	0.00	104.50	1	3,659	0.03%
2020/12/04	7	108.86	2	106.50	106.50	5	3,699	0.14%
2020/12/03	14	112.96	7	114.71	111.00	7	3,713	0.19%
2020/12/02	3	111.33	23	112.11	117.00	-20	3,676	-0.54%
2020/11/30	19	108.74	2	107.75	106.50	17	3,755	0.45%
2020/11/27	1	105.00	1	105.00	105.00	0	3,862	0.00%
2020/11/26	0	0.00	3	104.17	104.00	-3	4,076	-0.07%
2020/11/25	1	105.00	1	107.00	105.00	0	4,246	0.00%
2020/11/24	5	108.10	2	107.00	105.50	3	4,429	0.07%
2020/11/20	0	0.00	1	106.50	106.00	-1	4,944	-0.02%
2020/11/19	9	106.72	0	0.00	105.00	9	5,247	0.17%
2020/11/18	1	107.50	0	0.00	108.00	1	5,378	0.02%
2020/11/17	1	105.50	0	0.00	105.00	1	5,584	0.02%
2020/11/16	1	106.50	1	107.50	106.50	0	5,886	0.00%
2020/11/13	1	107.50	0	0.00	107.00	1	6,408	0.02%
2020/11/12	1	107.00	0	0.00	110.00	1	6,671	0.01%
2020/11/11	7	108.93	4	108.38	108.50	3	6,830	0.04%
2020/11/09	0	0.00	4	105.00	105.50	-4	6,831	-0.06%
2020/11/06	0	0.00	1	104.50	104.00	-1	6,872	-0.01%
2020/11/05	0	0.00	3	101.20	100.00	-3	6,930	-0.04%
2020/11/04	1	94.80	0	0.00	96.10	1	6,988	0.01%
2020/11/02	2	95.55	0	0.00	91.40	2	7,190	0.03%
2020/10/30	2	96.10	1	96.00	96.00	1	7,472	0.01%
2020/10/29	1	92.50	0	0.00	93.40	1	7,777	0.01%
2020/10/28	5	99.40	0	0.00	96.30	5	8,135	0.06%
2020/10/26	1	100.00	0	0.00	99.10	1	8,303	0.01%
2020/10/23	2	101.50	6	99.75	103.50	-4	8,308	-0.05%
2020/10/22	1	100.50	2	99.65	98.80	-1	8,297	-0.01%
2020/10/20	0	0.00	2	101.50	104.00	-2	8,342	-0.02%
2020/10/19	0	0.00	6	101.92	101.00	-6	8,390	-0.07%
2020/10/16	3	107.83	12	108.00	106.00	-9	8,353	-0.11%
2020/10/15	0	0.00	2	108.25	108.50	-2	8,545	-0.02%
2020/10/14	3	108.17	1	110.00	108.00	2	8,833	0.02%
2020/10/13	0	0.00	2	110.25	112.00	-2	8,808	-0.02%
2020/10/12	5	110.30	5	111.60	111.00	0	8,842	0.00%
2020/10/08	5	119.20	1	118.50	117.00	4	8,841	0.05%
2020/10/07	3	122.33	1	122.50	121.50	2	8,957	0.02%
2020/10/06	8	123.38	7	123.43	121.50	1	8,954	0.01%
2020/10/05	1	119.00	0	0.00	119.50	1	8,868	0.01%
2020/09/28	0	0.00	3	112.67	117.00	-3	8,985	-0.03%
2020/09/25	1	108.00	0	0.00	110.50	1	8,994	0.01%
2020/09/23	0	0.00	1	118.50	118.00	-1	9,162	-0.01%
2020/09/22	1	116.00	0	0.00	116.00	1	9,281	0.01%
2020/09/21	5	121.30	1	119.50	119.50	4	9,273	0.04%
2020/09/18	0	0.00	7	119.79	121.00	-7	9,222	-0.08%
2020/09/17	1	117.50	2	120.00	116.50	-1	9,128	-0.01%
2020/09/16	0	0.00	6	117.00	116.00	-6	9,102	-0.07%
2020/09/15	6	115.58	1	115.00	114.50	5	9,049	0.06%
2020/09/14	2	111.50	5	112.20	116.00	-3	9,014	-0.03%
2020/09/11	9	110.17	12	110.67	110.00	-3	8,975	-0.03%
2020/09/10	2	111.75	13	112.92	111.50	-11	8,958	-0.12%
2020/09/09	13	111.58	8	113.38	111.50	5	8,943	0.06%
2020/09/08	6	113.17	4	113.88	113.50	2	8,910	0.02%
2020/09/07	3	116.67	4	113.50	111.50	-1	8,904	-0.01%
2020/09/04	2	115.50	10	117.30	117.50	-8	8,915	-0.09%
2020/09/03	3	119.50	0	0.00	118.50	3	8,841	0.03%
2020/09/02	4	119.88	3	121.83	124.50	1	8,720	0.01%
2020/09/01	3	121.67	7	120.57	119.00	-4	8,569	-0.05%
2020/08/31	11	124.73	10	121.25	123.00	1	8,391	0.01%
2020/08/28	12	130.00	7	130.29	128.50	5	8,239	0.06%
2020/08/27	8	131.94	6	134.42	129.00	2	8,073	0.02%
2020/08/26	10	130.00	5	130.90	126.50	5	7,875	0.06%
2020/08/25	37	126.08	40	131.24	132.50	-3	7,705	-0.04%
2020/08/24	4	119.50	9	120.39	121.00	-5	7,525	-0.07%
2020/08/21	9	118.94	12	121.17	115.50	-3	7,423	-0.04%
2020/08/20	17	120.97	8	124.56	119.00	9	7,244	0.12%
2020/08/19	15	126.50	6	131.33	123.50	9	7,037	0.13%
2020/08/18	4	121.50	12	122.21	123.00	-8	6,553	-0.12%
2020/08/17	2	104.75	10	108.95	112.00	-8	6,422	-0.12%
2020/08/14	4	100.08	3	100.77	102.00	1	6,451	0.02%
2020/08/13	3	97.90	0	0.00	98.00	3	6,386	0.05%
2020/08/12	2	97.50	1	98.80	98.90	1	6,303	0.02%
2020/08/11	3	97.57	4	97.55	97.00	-1	6,268	-0.02%
2020/08/10	8	103.90	3	102.77	99.60	5	6,183	0.08%
2020/08/06	17	107.44	15	107.23	107.50	2	6,031	0.03%
2020/08/05	17	105.88	2	105.00	105.50	15	5,924	0.25%
2020/08/04	6	96.68	14	100.14	102.50	-8	5,671	-0.14%
2020/08/03	13	93.45	27	94.43	93.40	-14	5,339	-0.26%
2020/07/31	4	88.15	8	88.73	87.80	-4	4,963	-0.08%
2020/07/30	0	0.00	12	86.53	87.20	-12	4,872	-0.25%
2020/07/29	2	83.30	47	82.43	84.70	-45	4,865	-0.92%
2020/07/28	1	80.90	3	83.70	81.40	-2	4,853	-0.04%
2020/07/27	0	0.00	1	84.00	84.20	-1	4,859	-0.02%
2020/07/24	5	83.26	1	82.50	83.20	4	4,905	0.08%
2020/07/23	9	85.57	8	87.95	85.40	1	4,865	0.02%
2020/07/22	2	87.10	1	87.10	87.00	1	4,795	0.02%
2020/07/21	54	86.99	7	87.33	87.30	47	4,748	0.99%
2020/07/20	20	87.28	29	89.02	90.10	-9	4,555	-0.20%
2020/07/17	3	83.07	1	84.80	82.00	2	4,221	0.05%
2020/07/16	13	82.00	13	83.70	83.70	0	4,201	0.00%
2020/07/15	5	83.10	2	82.60	81.10	3	4,146	0.07%
2020/07/14	18	84.31	12	85.05	84.20	6	4,112	0.15%
2020/07/13	1	80.20	1	80.60	80.00	0	3,962	0.00%
2020/07/10	9	79.69	1	80.60	79.50	8	3,992	0.20%
2020/07/09	3	82.73	0	0.00	82.00	3	3,999	0.08%
2020/07/08	7	82.91	3	84.00	82.70	4	3,978	0.10%
2020/07/07	3	84.47	5	87.20	84.60	-2	3,949	-0.05%
2020/07/06	5	87.10	0	0.00	87.30	5	3,964	0.13%
2020/07/03	5	86.82	13	87.24	86.50	-8	3,951	-0.20%
2020/07/02	9	90.76	10	90.14	89.50	-1	3,889	-0.03%
2020/07/01	3	87.43	5	85.76	87.20	-2	3,737	-0.05%
2020/06/30	3	82.20	1	83.00	81.30	2	3,599	0.06%
2020/06/29	1	80.50	0	0.00	80.20	1	3,590	0.03%
2020/06/24	1	82.00	0	0.00	82.00	1	3,581	0.03%
2020/06/19	0	0.00	1	84.60	84.00	-1	3,604	-0.03%
2020/06/17	2	84.55	0	0.00	84.00	2	3,615	0.06%
2020/06/16	0	0.00	3	84.17	85.10	-3	3,669	-0.08%
2020/06/12	0	0.00	7	84.00	84.50	-7	3,735	-0.19%
2020/06/11	11	84.79	12	82.25	81.60	-1	3,744	-0.03%
2020/06/10	2	81.80	0	0.00	81.80	2	3,706	0.05%
2020/06/09	4	84.10	0	0.00	82.40	4	3,749	0.11%
2020/06/08	3	85.00	2	85.00	83.80	1	3,776	0.03%
2020/06/04	0	0.00	6	85.52	85.80	-6	3,790	-0.16%
2020/06/03	3	85.47	0	0.00	85.20	3	3,795	0.08%
2020/06/02	6	85.98	9	86.22	85.60	-3	3,770	-0.08%
2020/06/01	3	82.80	1	83.90	85.00	2	3,676	0.05%
2020/05/29	29	83.51	127	83.12	81.80	-98	3,656	-2.68%	大賣/
2020/05/28	12	82.93	106	82.04	82.70	-94	3,599	-2.61%	大賣/
2020/05/27	10	81.12	10	82.24	79.90	0	3,570	0.00%
2020/05/26	0	0.00	1	83.00	82.00	-1	3,575	-0.03%
2020/05/25	5	81.20	2	81.05	81.30	3	3,497	0.09%
2020/05/22	8	85.36	6	85.25	81.70	2	3,470	0.06%
2020/05/21	11	82.00	13	81.89	83.60	-2	3,390	-0.06%
2020/05/19	0	0.00	2	73.50	74.20	-2	3,277	-0.06%
2020/05/15	0	0.00	90	74.84	76.00	-90	3,230	-2.79%
2020/05/14	1	76.90	1	77.40	74.80	0	3,203	0.00%
2020/05/12	0	0.00	3	75.50	72.80	-3	3,189	-0.09%
2020/05/11	0	0.00	2	76.70	75.00	-2	3,204	-0.06%
2020/05/08	1	73.90	0	0.00	74.30	1	3,249	0.03%
2020/05/06	0	0.00	1	74.10	72.50	-1	3,275	-0.03%
2020/05/05	4	71.18	3	71.33	72.50	1	3,345	0.03%
2020/05/04	1	67.50	5	68.90	69.00	-4	3,348	-0.12%
2020/04/30	0	0.00	1	69.20	69.30	-1	3,363	-0.03%
2020/04/29	16	67.78	7	68.63	66.90	9	3,362	0.27%
2020/04/28	2	66.45	0	0.00	66.50	2	3,324	0.06%
2020/04/20	0	0.00	5	65.02	65.20	-5	3,385	-0.15%
2020/04/17	98	66.61	0	0.00	65.10	98	3,424	2.86%
2020/04/16	1	63.70	0	0.00	64.70	1	3,385	0.03%
2020/04/15	205	63.51	7	62.23	63.70	198	3,398	5.83%	大買/鉅額交易
2020/04/14	2	60.10	2	59.55	60.10	0	3,322	0.00%
2020/04/13	4	59.55	3	58.47	59.00	1	3,317	0.03%
2020/04/10	2	61.00	0	0.00	62.60	2	3,296	0.06%
2020/04/09	0	0.00	2	65.20	61.40	-2	3,318	-0.06%
2020/04/08	2	62.50	3	64.90	64.80	-1	3,286	-0.03%
2020/04/07	1	58.50	2	60.90	60.90	-1	3,291	-0.03%
2020/04/06	0	0.00	2	57.80	58.00	-2	3,358	-0.06%
2020/03/30	0	0.00	1	51.60	53.10	-1	3,481	-0.03%
2020/03/27	0	0.00	2	54.00	52.20	-2	3,524	-0.06%
2020/03/25	3	49.83	0	0.00	50.20	3	3,562	0.08%
2020/03/20	2	46.70	1	48.95	47.15	1	3,733	0.03%
2020/03/19	4	46.01	5	45.61	45.45	-1	3,735	-0.03%
2020/03/18	7	54.93	5	53.94	50.50	2	3,788	0.05%
2020/03/17	6	57.92	2	57.20	56.10	4	3,887	0.10%
2020/03/16	3	62.83	3	64.53	62.30	0	3,944	0.00%
2020/03/13	5	66.76	8	66.19	69.20	-3	4,185	-0.07%
2020/03/12	4	72.38	1	70.90	72.00	3	4,433	0.07%
2020/03/11	1	79.10	1	79.60	77.50	0	4,457	0.00%
2020/03/10	0	0.00	3	74.50	77.50	-3	4,483	-0.07%
2020/03/09	5	74.52	1	73.80	73.80	4	4,686	0.09%
2020/03/06	0	0.00	5	78.10	78.00	-5	4,853	-0.10%
2020/03/05	5	80.00	0	0.00	79.60	5	5,210	0.10%
2020/03/03	0	0.00	8	79.55	79.90	-8	6,095	-0.13%
2020/03/02	1	76.40	0	0.00	76.00	1	6,232	0.02%
2020/02/27	4	77.08	2	76.10	74.00	2	6,417	0.03%
2020/02/26	3	80.80	8	81.30	79.20	-5	6,428	-0.08%
2020/02/25	1	82.40	2	81.95	81.80	-1	6,413	-0.02%
2020/02/24	1	83.50	1	84.20	83.10	0	6,407	0.00%
2020/02/21	18	83.48	5	83.52	83.80	13	6,430	0.20%
2020/02/20	2	80.55	6	80.97	80.60	-4	6,405	-0.06%
2020/02/18	2	78.05	4	78.05	77.20	-2	6,427	-0.03%
2020/02/17	2	78.70	0	0.00	78.70	2	6,426	0.03%
2020/02/14	4	79.25	1	80.30	80.50	3	6,399	0.05%
2020/02/13	2	79.90	3	78.90	78.40	-1	6,356	-0.02%
2020/02/11	10	77.85	15	78.19	78.20	-5	6,298	-0.08%
2020/02/10	2	71.45	2	73.75	74.00	0	6,219	0.00%
2020/02/07	4	73.58	0	0.00	73.50	4	6,218	0.06%
2020/02/06	9	74.51	1	73.80	75.60	8	6,228	0.13%
2020/02/05	3	70.70	1	71.10	70.30	2	6,142	0.03%
2020/02/04	2	72.25	0	0.00	73.10	2	6,094	0.03%
2020/01/30	1	78.40	0	0.00	77.40	1	6,161	0.02%
2020/01/17	1	86.50	1	86.80	85.70	0	6,134	0.00%
2020/01/14	3	86.60	2	86.05	86.00	1	6,071	0.02%
2020/01/13	2	85.40	2	86.25	86.20	0	6,033	0.00%
2020/01/10	0	0.00	3	83.10	83.00	-3	5,975	-0.05%
2020/01/09	4	82.58	2	82.50	84.10	2	5,930	0.03%
2020/01/08	1	80.30	0	0.00	79.60	1	5,877	0.02%
2020/01/03	3	84.30	0	0.00	83.90	3	5,817	0.05%
2020/01/02	5	88.28	31	87.88	87.00	-26	5,767	-0.45%
2019/12/31	1	89.00	4	88.35	88.50	-3	5,740	-0.05%
2019/12/30	3	88.43	3	88.37	88.40	0	5,722	0.00%
2019/12/27	3	86.43	2	87.40	87.20	1	5,673	0.02%
2019/12/26	1	85.30	4	85.90	86.10	-3	5,622	-0.05%
2019/12/24	0	0.00	11	84.50	83.80	-11	5,575	-0.20%
2019/12/23	1	86.00	2	87.35	85.90	-1	5,535	-0.02%
2019/12/20	2	87.50	2	87.70	87.70	0	5,505	0.00%
2019/12/19	5	87.58	3	86.70	86.70	2	5,481	0.04%
2019/12/18	6	86.68	9	86.40	86.50	-3	5,441	-0.06%
2019/12/17	7	90.16	3	90.20	89.00	4	5,353	0.07%
2019/12/16	7	88.76	4	89.73	88.60	3	5,314	0.06%
2019/12/13	7	89.99	5	90.04	88.30	2	5,311	0.04%
2019/12/12	7	93.20	5	93.12	92.70	2	5,259	0.04%
2019/12/11	1	89.60	1	91.40	90.70	0	5,276	0.00%
2019/12/10	14	89.91	16.2	90.66	90.50	-2.2	5,215	-0.04%
2019/12/09	23	85.37	25	87.28	87.10	-2	4,920	-0.04%
2019/12/06	6	82.73	6	82.93	82.50	0	4,593	0.00%
2019/12/05	10	82.22	9	82.23	82.60	1	4,507	0.02%
2019/12/04	21	83.10	13	82.13	81.70	8	4,435	0.18%
2019/12/03	4	78.70	5.6	80.50	82.30	-1.6	4,213	-0.04%
2019/12/02	16	79.59	18	78.76	79.70	-2	4,024	-0.05%
2019/11/29	43	80.59	48	80.30	76.20	-5	3,653	-0.14%
2019/11/28	49	78.11	23	80.72	81.90	26	3,188	0.82%
2019/11/27	20	72.42	14	72.66	74.50	6	2,710	0.22%
2019/11/26	5	71.54	9	71.23	71.00	-4	2,499	-0.16%
2019/11/20	5	68.70	3	69.50	67.80	2	2,171	0.09%
2019/11/19	1	70.80	1	70.40	71.00	0	2,094	0.00%
2019/11/11	1	67.00	1	69.10	67.00	0	2,009	0.00%
2019/11/05	3	71.30	0	0.00	70.30	3	2,009	0.15%
2019/10/31	3	72.50	3	71.33	70.60	0	1,979	0.00%
2019/10/30	3	70.90	2	70.40	71.10	1	1,871	0.05%
2019/10/29	7	70.24	5	70.00	70.00	2	1,843	0.11%
2019/10/28	4	69.05	0	0.00	69.60	4	1,804	0.22%
2019/10/23	1	67.50	0	0.00	67.60	1	1,816	0.06%
2019/10/17	0	0.00	1	68.20	68.80	-1	1,920	-0.05%
2019/10/16	0	0.00	15	69.13	68.00	-15	1,961	-0.76%
2019/10/14	16	70.73	2	71.70	70.20	14	1,946	0.72%
2019/10/03	1	72.40	0	0.00	71.50	1	2,109	0.05%
2019/09/26	1	67.70	1	68.50	68.50	0	2,133	0.00%
2019/09/24	0	0.00	1	69.40	69.10	-1	2,183	-0.05%
2019/09/23	0	0.00	2	69.90	69.70	-2	2,180	-0.09%
2019/09/18	2	72.60	1	70.10	70.10	1	2,218	0.05%
2019/09/17	3	73.03	2	73.50	74.10	1	2,140	0.05%
2019/09/16	4	75.63	13	74.58	73.80	-9	2,100	-0.43%
2019/09/12	1	69.60	11	70.99	70.90	-10	1,915	-0.52%
2019/09/11	1	68.00	0	0.00	67.00	1	1,863	0.05%
2019/09/04	0	0.00	2	68.80	69.20	-2	1,856	-0.11%
2019/09/02	0	0.00	1	68.50	68.40	-1	1,939	-0.05%
2019/08/26	3	65.00	0	0.00	65.60	3	2,117	0.14%
2019/08/23	6	66.40	0	0.00	66.50	6	2,115	0.28%
2019/08/22	5	66.00	6	67.70	66.00	-1	2,107	-0.05%
2019/08/16	1	68.00	0	0.00	68.10	1	2,140	0.05%
2019/08/13	5	66.00	0	0.00	67.00	5	2,308	0.22%
2019/08/08	0	0.00	2	67.60	68.00	-2	2,397	-0.08%
2019/08/02	7	63.76	0	0.00	65.30	7	2,559	0.27%
2019/07/24	0	0.00	2	68.65	68.60	-2	3,316	-0.06%
2019/07/23	9	68.82	0	0.00	68.10	9	3,345	0.27%
2019/07/22	0	0.00	158	71.03	70.90	-158	3,332	-4.74%	大賣/鉅額交易
2019/07/18	0	0.00	12	73.30	73.60	-12	3,424	-0.35%
2019/07/15	0	0.00	1	71.50	71.00	-1	3,411	-0.03%
2019/07/12	2	70.95	3	70.97	70.50	-1	3,435	-0.03%
2019/07/11	2	70.10	2	70.45	70.30	0	3,448	0.00%
2019/07/10	1	73.90	4	73.50	73.90	-3	3,385	-0.09%
2019/07/09	0	0.00	1	71.20	71.30	-1	3,337	-0.03%
2019/07/08	1	70.80	1	71.80	71.60	0	3,292	0.00%
2019/07/05	0	0.00	3	70.97	71.30	-3	3,307	-0.09%
2019/07/04	11	69.28	2	70.25	69.10	9	3,271	0.28%
2019/07/03	3	67.87	2	68.40	68.70	1	3,232	0.03%
2019/07/02	3	68.50	4	68.63	68.20	-1	3,234	-0.03%
2019/07/01	1	68.10	0	0.00	68.10	1	3,194	0.03%
2019/06/25	3	65.60	3	66.10	66.10	0	3,160	0.00%
2019/06/21	0	0.00	1	66.80	63.80	-1	3,158	-0.03%
2019/06/13	1	64.50	0	0.00	65.00	1	3,261	0.03%
2019/06/11	18	65.73	0	0.00	65.30	18	3,344	0.54%
2019/06/10	46	67.07	0	0.00	66.00	46	3,353	1.37%
2019/06/06	94	65.71	0	0.00	65.50	94	3,360	2.80%
2019/06/05	0	0.00	1	65.00	64.60	-1	3,338	-0.03%
2019/05/31	0	0.00	1	60.40	60.70	-1	3,561	-0.03%
2019/05/27	1	58.80	0	0.00	59.30	1	3,845	0.03%
2019/05/24	0	0.00	1	60.10	59.40	-1	3,833	-0.03%
2019/05/23	3	58.80	3	58.30	58.80	0	3,830	0.00%
2019/05/22	2	59.25	0	0.00	58.60	2	3,820	0.05%
2019/05/21	0	0.00	2	56.65	59.30	-2	3,821	-0.05%
2019/05/20	2	58.70	0	0.00	57.50	2	3,804	0.05%
2019/05/17	0	0.00	10	65.40	63.50	-10	3,746	-0.27%
2019/05/16	10	67.00	0	0.00	66.40	10	3,729	0.27%
2019/05/15	2	65.40	0	0.00	65.20	2	3,747	0.05%
2019/05/14	5	63.30	9	62.67	63.30	-4	3,764	-0.11%
2019/05/10	3	65.33	0	0.00	65.60	3	3,809	0.08%
2019/05/09	2	68.05	6	67.62	64.90	-4	3,770	-0.11%
2019/05/08	6	71.55	5	71.22	69.70	1	3,717	0.03%
2019/05/07	6	71.05	1	72.00	72.00	5	3,566	0.14%
2019/05/03	7	69.11	9	69.87	70.50	-2	3,394	-0.06%
2019/05/02	7	65.50	17	66.69	66.50	-10	3,230	-0.31%
2019/04/30	1	61.30	1	62.90	63.80	0	3,129	0.00%
2019/04/29	3	65.30	3	63.00	63.50	0	3,143	0.00%
2019/04/25	2	64.30	0	0.00	64.40	2	3,376	0.06%
2019/04/24	2	64.50	4	63.90	64.30	-2	3,559	-0.06%
2019/04/18	0	0.00	1	63.20	60.70	-1	3,668	-0.03%
2019/04/17	8	62.59	7	62.31	61.80	1	3,702	0.03%
2019/04/16	1	61.70	0	0.00	61.80	1	3,699	0.03%
2019/04/15	0	0.00	1	58.50	58.60	-1	3,726	-0.03%
2019/04/11	1	60.30	0	0.00	59.20	1	3,821	0.03%
2019/04/10	2	58.15	0	0.00	58.00	2	3,820	0.05%
2019/04/09	0	0.00	1	58.60	58.60	-1	3,879	-0.03%
2019/04/01	0	0.00	5	60.30	60.30	-5	4,190	-0.12%
2019/03/29	0	0.00	5	60.50	60.30	-5	4,208	-0.12%
2019/03/28	0	0.00	2	56.95	58.50	-2	4,290	-0.05%
2019/03/22	1	61.70	1	61.80	62.00	0	4,436	0.00%
2019/03/15	1	59.30	1	58.90	59.10	0	4,307	0.00%
2019/03/14	7	61.20	18	60.85	60.80	-11	4,250	-0.26%
2019/03/13	2	63.15	4	63.05	63.00	-2	4,197	-0.05%
2019/03/12	12	63.70	0	0.00	63.00	12	4,164	0.29%
2019/03/11	1	64.50	2	64.40	64.50	-1	4,085	-0.02%
2019/03/08	6	64.92	0	0.00	64.30	6	4,060	0.15%
2019/03/07	18	67.19	12	67.07	66.80	6	4,015	0.15%
2019/03/06	3	65.03	12	64.78	64.70	-9	3,838	-0.23%
2019/03/05	27	66.49	9	65.93	63.00	18	3,750	0.48%
2019/03/04	2	64.50	2	64.50	63.80	0	3,537	0.00%
2019/02/25	6	62.37	2	62.95	62.00	4	3,438	0.12%
2019/02/22	0	0.00	5	62.82	62.40	-5	3,424	-0.15%
2019/02/21	0	0.00	5	62.10	61.80	-5	3,396	-0.15%
2019/02/20	12	62.83	6	61.75	61.20	6	3,373	0.18%
2019/02/19	2	63.00	2	63.60	63.30	0	3,334	0.00%
2019/02/18	0	0.00	1	62.80	62.80	-1	3,274	-0.03%
2019/02/15	0	0.00	16	61.73	62.00	-16	3,211	-0.50%
2019/02/14	5	61.10	6	61.37	61.40	-1	3,167	-0.03%
2019/02/13	5	58.20	3	59.03	58.20	2	3,091	0.06%
2019/02/12	8	61.15	2	61.25	59.60	6	3,027	0.20%
2019/02/11	1	60.30	1	61.20	62.50	0	2,990	0.00%
2019/01/29	11	59.97	10	59.60	59.50	1	2,906	0.03%
2019/01/28	0	0.00	1	57.80	58.10	-1	2,840	-0.04%
2019/01/25	3	56.97	5	57.12	56.40	-2	2,820	-0.07%
2019/01/24	3	57.93	0	0.00	57.80	3	2,794	0.11%
2019/01/23	1	57.70	2	57.80	57.90	-1	2,778	-0.04%
2019/01/22	5	58.02	31	57.69	57.10	-26	2,766	-0.94%
2019/01/21	1	59.60	0	0.00	59.00	1	2,726	0.04%
2019/01/18	4	58.98	8	60.34	61.30	-4	2,674	-0.15%
2019/01/17	9	61.20	4	62.00	58.00	5	2,540	0.20%
2019/01/16	50	63.97	30	63.95	64.30	20	2,371	0.84%
2019/01/15	2	61.60	10	61.55	61.80	-8	2,144	-0.37%
2019/01/14	2	59.40	1	59.40	59.40	1	2,000	0.05%
2019/01/11	11	59.73	2	59.45	58.90	9	1,988	0.45%
2019/01/09	13	59.25	25	59.66	58.00	-12	1,932	-0.62%
2019/01/08	6	58.70	4	59.10	58.50	2	1,863	0.11%
2019/01/07	1	57.90	11	57.20	59.00	-10	1,836	-0.54%
2019/01/04	4	56.00	2	56.40	56.90	2	1,794	0.11%
2019/01/03	1	56.60	5	57.38	57.50	-4	1,787	-0.22%
2018/12/28	10	56.00	0	0.00	55.50	10	1,788	0.56%
2018/12/27	3	56.00	4	58.38	54.50	-1	1,787	-0.06%
2018/12/26	7	57.56	11	56.79	57.50	-4	1,665	-0.24%
2018/12/25	6	55.50	1	57.00	57.50	5	1,576	0.32%
2018/12/24	6	55.97	8	56.09	56.30	-2	1,490	-0.13%
2018/12/22	5	55.40	5	55.30	55.20	0	1,450	0.00%
2018/12/21	3	53.80	9	53.22	54.50	-6	1,404	-0.43%
2018/12/20	18	51.90	30	52.52	52.60	-12	1,290	-0.93%
2018/12/19	10	49.00	15	49.01	49.35	-5	1,105	-0.45%
2018/12/18	1	45.05	0	0.00	44.90	1	1,037	0.10%
2018/12/07	0	0.00	4	45.00	45.10	-4	1,116	-0.36%
2018/11/29	8	45.36	2	46.23	45.00	6	1,533	0.39%
2018/11/12	1	41.70	0	0.00	41.60	1	1,797	0.06%
2018/11/09	0	0.00	3	44.45	44.45	-3	1,804	-0.17%
2018/11/08	0	0.00	1	45.00	43.95	-1	1,813	-0.06%
2018/11/07	0	0.00	1	42.35	42.20	-1	1,834	-0.05%
2018/11/06	1	41.15	0	0.00	41.15	1	1,905	0.05%
2018/11/05	0	0.00	2	41.75	42.20	-2	1,922	-0.10%
2018/10/29	0	0.00	6	38.77	38.60	-6	2,059	-0.29%
2018/10/25	0	0.00	1	40.00	40.05	-1	2,170	-0.05%
2018/10/24	1	40.00	1	41.30	41.60	0	2,179	0.00%
2018/10/19	0	0.00	4	39.50	40.10	-4	2,248	-0.18%
2018/10/15	1	39.95	1	40.75	39.65	0	2,404	0.00%
2018/10/12	2	39.60	92	36.07	39.95	-90	2,416	-3.73%
2018/10/11	2	37.35	0	0.00	37.35	2	2,426	0.08%
2018/10/09	3	43.37	3	41.80	41.45	0	2,449	0.00%
2018/10/08	9	45.28	4	46.74	44.95	5	2,500	0.20%
2018/10/05	5	47.15	3	49.25	47.05	2	2,470	0.08%
2018/10/04	0	0.00	1	52.10	51.50	-1	2,418	-0.04%
2018/10/02	1	53.30	1	53.20	53.30	0	2,644	0.00%
2018/10/01	0	0.00	2	53.50	53.10	-2	2,773	-0.07%
2018/09/27	0	0.00	2	52.90	53.30	-2	2,971	-0.07%
2018/09/25	2	53.00	2	53.90	53.00	0	3,199	0.00%
2018/09/19	1	52.00	0	0.00	52.00	1	3,319	0.03%
2018/09/18	4	52.35	0	0.00	52.10	4	3,329	0.12%
2018/09/13	7	51.94	0	0.00	51.20	7	3,419	0.20%
2018/09/12	1	52.40	0	0.00	53.00	1	3,425	0.03%
2018/09/11	2	53.25	0	0.00	55.00	2	3,465	0.06%
2018/09/10	11	56.61	0	0.00	55.10	11	3,540	0.31%
2018/09/07	0	0.00	12	60.74	61.20	-12	3,671	-0.33%
2018/09/06	0	0.00	14	60.25	60.80	-14	3,623	-0.39%
2018/09/05	0	0.00	2	59.00	59.90	-2	3,789	-0.05%
2018/09/04	0	0.00	3	58.63	58.60	-3	4,061	-0.07%
2018/08/29	0	0.00	2	55.10	55.00	-2	4,330	-0.05%
2018/08/28	3	56.03	2	55.00	53.50	1	4,370	0.02%
2018/08/27	0	0.00	2	54.65	55.10	-2	4,459	-0.04%
2018/08/24	0	0.00	1	53.10	53.50	-1	4,458	-0.02%
2018/08/23	2	54.60	22	54.22	53.30	-20	4,494	-0.44%
2018/08/22	22	56.25	2	57.00	55.40	20	4,505	0.44%
2018/08/21	2	54.70	18	54.01	54.90	-16	4,520	-0.35%
2018/08/17	0	0.00	1	54.40	53.90	-1	4,542	-0.02%
2018/08/14	1	52.20	0	0.00	52.90	1	4,513	0.02%
2018/08/13	4	51.53	0	0.00	51.30	4	4,464	0.09%
2018/08/08	1	57.30	0	0.00	56.10	1	4,412	0.02%
2018/08/07	0	0.00	9	55.61	56.80	-9	4,431	-0.20%
2018/08/06	6	55.47	2	56.05	55.90	4	4,424	0.09%
2018/08/03	2	58.25	40	59.60	58.10	-38	4,340	-0.88%
2018/08/02	0	0.00	2	59.45	59.30	-2	4,326	-0.05%
2018/08/01	47	60.83	50	61.36	60.50	-3	4,312	-0.07%
2018/07/30	7	58.69	50	57.98	59.00	-43	4,242	-1.01%
2018/07/27	51	61.48	1	61.00	61.00	50	4,222	1.18%
2018/07/25	29	60.62	21	60.36	60.40	8	4,168	0.19%
2018/07/24	15	59.40	1	59.00	59.00	14	4,135	0.34%
2018/07/23	3	57.80	47	57.80	57.70	-44	4,131	-1.07%
2018/07/20	95	60.78	112	61.18	59.40	-17	4,119	-0.41%	大賣/
2018/07/19	60	59.57	0	0.00	59.70	60	4,047	1.48%
2018/07/18	1	60.20	0	0.00	58.80	1	4,044	0.02%
2018/07/17	46	59.06	41	59.87	60.20	5	4,011	0.12%
2018/07/16	0	0.00	102	60.41	60.60	-102	3,970	-2.57%	大賣/鉅額交易
2018/07/11	0	0.00	7	57.44	57.50	-7	3,889	-0.18%
2018/07/10	150	60.01	19	58.88	58.10	131	3,883	3.37%	大買/鉅額交易
2018/07/09	4	62.38	77	61.81	62.50	-73	3,722	-1.96%
2018/07/06	11	58.71	4	56.85	59.70	7	3,612	0.19%
2018/07/05	2	60.90	4	61.35	58.50	-2	3,522	-0.06%
2018/07/04	20	60.77	0	0.00	61.00	20	3,500	0.57%
2018/07/03	37	61.78	96	62.81	62.00	-59	3,453	-1.71%
2018/07/02	0	0.00	36	59.07	60.10	-36	3,322	-1.08%
2018/06/29	2	55.95	2	55.00	56.20	0	3,241	0.00%
2018/06/28	31	54.82	0	0.00	53.50	31	3,214	0.96%
2018/06/27	0	0.00	20	56.00	54.70	-20	3,215	-0.62%
2018/06/26	23	54.13	3	55.40	55.50	20	3,211	0.62%
2018/06/22	110	58.25	0	0.00	57.80	110	3,215	3.42%	大買/鉅額交易
2018/06/20	2	55.90	3	57.20	55.70	-1	3,312	-0.03%
2018/06/19	8	58.81	22	59.32	58.30	-14	3,287	-0.43%
2018/06/15	13	63.64	3	63.57	62.00	10	3,212	0.31%
2018/06/13	18	63.26	2	62.25	61.00	16	2,993	0.53%
2018/06/12	16	64.46	47	65.58	65.60	-31	2,818	-1.10%
2018/06/11	3	60.13	42	59.62	59.70	-39	2,490	-1.57%
2018/06/08	40	60.70	8	60.78	60.10	32	2,416	1.32%
2018/06/07	6	58.17	2	57.50	57.50	4	2,325	0.17%
2018/06/06	0	0.00	2	59.75	60.00	-2	2,295	-0.09%
2018/06/04	3	57.70	1	56.30	57.20	2	2,244	0.09%
2018/06/01	0	0.00	1	52.90	53.60	-1	2,151	-0.05%
2018/05/29	40	53.60	10	52.10	53.50	30	2,061	1.45%
2018/05/28	15	51.20	0	0.00	52.60	15	1,989	0.75%
2018/05/16	2	47.83	0	0.00	48.50	2	2,118	0.09%
2018/05/15	11	49.31	0	0.00	49.00	11	2,168	0.51%
2018/05/11	5	49.70	0	0.00	49.55	5	2,212	0.23%
2018/05/09	8	50.90	0	0.00	50.10	8	2,245	0.36%
2018/05/08	10	51.90	0	0.00	51.30	10	2,288	0.44%
2018/05/03	2	49.75	0	0.00	49.30	2	2,297	0.09%
2018/04/30	1	49.35	16	49.36	49.50	-15	2,329	-0.64%
2018/04/27	1	49.25	6	49.98	50.50	-5	2,343	-0.21%
2018/04/26	2	50.75	13	50.00	49.60	-11	2,355	-0.47%
2018/04/25	3	51.50	1	52.10	51.50	2	2,394	0.08%
2018/04/24	5	51.74	2	51.90	52.30	3	2,423	0.12%
2018/04/23	1	52.70	0	0.00	52.90	1	2,495	0.04%
2018/04/20	0	0.00	1	53.60	53.90	-1	2,613	-0.04%
2018/04/18	1	52.00	1	52.70	53.50	0	2,806	0.00%
2018/04/17	2	54.05	3	54.90	54.10	-1	3,006	-0.03%
2018/04/16	1	54.90	6	55.67	54.50	-5	3,060	-0.16%
2018/04/13	1	53.40	5	54.06	54.50	-4	3,109	-0.13%
2018/04/12	4	52.90	0	0.00	52.60	4	3,276	0.12%
2018/04/10	3	54.90	5	55.24	54.30	-2	3,365	-0.06%
2018/04/09	0	0.00	3	52.17	51.80	-3	3,391	-0.09%
2018/04/03	1	52.70	5	52.34	52.90	-4	3,558	-0.11%
2018/04/02	5	55.06	7	55.99	54.80	-2	3,614	-0.06%
2018/03/31	0	0.00	1	56.50	56.30	-1	3,695	-0.03%
2018/03/30	2	57.20	5	56.64	56.50	-3	3,709	-0.08%
2018/03/29	1	58.10	6	57.47	57.00	-5	3,729	-0.13%
2018/03/27	66	60.21	0	0.00	58.60	66	3,793	1.74%
2018/03/26	2	55.70	2	55.60	59.90	0	3,763	0.00%
2018/03/23	5	53.30	5	54.90	55.00	0	3,714	0.00%
2018/03/22	45	60.80	10	61.10	59.10	35	3,717	0.94%
2018/03/21	0	0.00	3	60.77	61.30	-3	3,857	-0.08%
2018/03/19	6	59.78	1	60.10	59.10	5	3,854	0.13%
2018/03/16	6	59.95	3	59.83	59.00	3	3,845	0.08%
2018/03/15	2	57.30	1	57.40	57.70	1	3,793	0.03%
2018/03/14	3	57.27	0	0.00	56.30	3	3,790	0.08%
2018/03/13	2	57.00	6	56.03	57.00	-4	3,762	-0.11%
2018/03/09	17	54.06	15	54.44	54.50	2	3,772	0.05%
2018/03/07	2	51.30	2	50.20	50.20	0	3,795	0.00%
2018/02/26	1	50.70	1	50.70	50.70	0	5,030	0.00%
2018/02/22	0	0.00	1	49.80	50.80	-1	5,090	-0.02%
2018/02/21	2	50.00	1	50.30	49.90	1	5,130	0.02%
2018/02/12	2	49.45	6	48.65	48.70	-4	5,353	-0.07%
2018/02/09	7	41.30	4	43.51	46.25	3	5,350	0.06%
2018/02/08	10	44.12	6	43.45	44.00	4	5,362	0.07%
2018/02/07	7	47.47	8	46.30	45.90	-1	5,411	-0.02%
2018/02/06	4	51.03	0	0.00	48.70	4	5,454	0.07%
2018/02/05	0	0.00	1	54.10	54.10	-1	5,442	-0.02%
2018/02/02	6	54.33	7	54.67	55.10	-1	5,529	-0.02%
2018/02/01	4	53.88	2	54.60	53.50	2	5,676	0.04%
2018/01/31	4	54.60	4	55.85	54.60	0	5,770	0.00%
2018/01/30	4	58.63	15	57.63	57.20	-11	5,931	-0.19%
2018/01/29	1	58.10	17	58.72	57.80	-16	6,144	-0.26%
2018/01/26	0	0.00	5	58.52	58.50	-5	6,139	-0.08%
2018/01/25	3	59.17	4	59.23	58.60	-1	6,142	-0.02%
2018/01/24	1	58.80	3	58.87	58.80	-2	6,154	-0.03%
2018/01/23	6	59.58	0	0.00	59.00	6	6,175	0.10%
2018/01/22	2	59.35	13	59.94	60.10	-11	6,189	-0.18%
2018/01/19	6	59.75	6	59.55	59.30	0	6,232	0.00%
2018/01/18	13	60.10	2	59.90	58.30	11	6,180	0.18%
2018/01/17	5	59.46	10	58.90	58.90	-5	6,170	-0.08%
2018/01/16	5	61.72	13	59.83	61.10	-8	6,111	-0.13%
2018/01/15	12	57.68	14	57.59	57.40	-2	5,997	-0.03%
2018/01/12	8	57.96	59	57.76	58.70	-51	5,962	-0.86%
2018/01/11	11	61.44	13	62.53	59.30	-2	5,824	-0.03%
2018/01/10	1	63.60	20	65.91	65.80	-19	5,634	-0.34%
2018/01/09	19	66.91	59	65.81	64.80	-40	5,582	-0.72%
2018/01/08	39	67.88	15	67.33	66.00	24	5,555	0.43%
2018/01/05	3	63.10	1	64.00	63.80	2	5,458	0.04%
2018/01/04	4	64.43	0	0.00	64.00	4	5,508	0.07%
2018/01/03	4	65.85	0	0.00	66.00	4	5,491	0.07%
2018/01/02	14	64.65	9	65.16	66.00	5	5,441	0.09%