宣德 (5457)-元大-土城永寧券商分點個股進出

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
49.7
漲跌
▼0.7
漲幅
-1.29%
成交量
174張
產業
上櫃電子零組件類股
424人加入追蹤

立即追蹤
本地時間:13:30

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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/10/28	1	50.00	0	0.00	50.00	1	431	0.23%
2024/10/15	1	53.10	0	0.00	52.20	1	479	0.21%
2024/10/14	0	0.00	1	51.50	52.00	-1	480	-0.21%
2024/10/11	2	52.40	1	51.90	51.90	1	477	0.21%
2024/10/07	0	0.00	9	51.71	51.50	-9	457	-1.97%
2024/09/27	0	0.00	2	50.50	50.20	-2	466	-0.43%
2024/09/26	3	51.00	1	50.00	50.00	2	465	0.43%
2024/09/25	0	0.00	2	50.00	50.70	-2	465	-0.43%
2024/09/24	0	0.00	1	49.70	49.60	-1	462	-0.22%
2024/09/19	0	0.00	1	49.00	49.00	-1	481	-0.21%
2024/09/16	2	49.75	0	0.00	49.00	2	500	0.40%
2024/09/13	0	0.00	4	49.13	49.10	-4	509	-0.78%
2024/09/06	2	47.80	2	47.60	47.35	0	663	0.00%
2024/09/05	8.5	47.14	0	0.00	46.50	8.5	668	1.27%
2024/09/04	2	48.00	0	0.00	47.00	2	677	0.30%
2024/08/29	1	48.60	0	0.00	51.10	1	676	0.15%
2024/08/21	1	48.45	5	48.80	48.45	-4	774	-0.52%
2024/08/19	1	48.90	0	0.00	48.60	1	793	0.13%
2024/08/12	3	49.62	4	49.80	49.00	-1	896	-0.11%
2024/08/07	0	0.00	2	47.00	47.10	-2	947	-0.21%
2024/08/06	15	41.33	0	0.00	43.15	15	992	1.51%
2024/08/05	14	45.23	0	0.00	45.20	14	1,067	1.31%
2024/07/26	2	51.70	0	0.00	51.30	2	1,420	0.14%
2024/07/22	5	52.00	0	0.00	52.20	5	1,494	0.33%
2024/07/19	8	54.03	0	0.00	54.10	8	1,487	0.54%
2024/07/17	10	57.60	0	0.00	57.00	10	1,474	0.68%
2024/07/11	0	0.00	5	57.30	57.50	-5	1,500	-0.33%
2024/07/02	0	0.00	1	56.90	57.60	-1	1,620	-0.06%
2024/06/26	1	57.50	0	0.00	56.80	1	1,660	0.06%
2024/06/25	4	56.90	0	0.00	57.10	4	1,663	0.24%
2024/06/19	1	62.60	1	60.30	59.30	0	1,652	0.00%
2024/06/18	0	0.00	1	60.00	62.40	-1	1,605	-0.06%
2024/06/07	16	58.36	0	0.00	58.40	16	1,644	0.97%
2024/06/04	1	59.40	0	0.00	58.50	1	1,732	0.06%
2024/05/31	16	58.31	0	0.00	58.60	16	1,786	0.90%
2024/05/30	1.2	59.06	1	58.30	58.20	0.2	1,804	0.01%
2024/05/28	1	60.40	0	0.00	60.30	1	1,926	0.05%
2024/05/27	0	0.00	2	60.45	60.20	-2	1,939	-0.10%
2024/05/24	31	60.70	0	0.00	60.90	31	1,976	1.57%
2024/05/22	0	0.00	6	62.43	62.60	-6	2,066	-0.29%
2024/05/21	1	60.80	0	0.00	61.30	1	2,090	0.05%
2024/05/17	0	0.00	6	62.90	62.60	-6	2,241	-0.27%
2024/05/14	0	0.00	2	62.65	62.50	-2	2,404	-0.08%
2024/05/13	5	63.00	0	0.00	62.20	5	2,421	0.21%
2024/05/09	3.2	63.31	0	0.00	63.30	3.2	2,372	0.13%
2024/05/08	2	62.90	4	63.35	61.90	-2	2,293	-0.09%
2024/05/07	0	0.00	16	61.02	61.90	-16	2,265	-0.71%
2024/05/06	1	60.90	5	61.60	60.70	-4	2,287	-0.17%
2024/05/03	3	62.50	1	63.20	61.30	2	2,275	0.09%
2024/05/02	1	62.60	0	0.00	62.00	1	2,279	0.04%
2024/04/30	15	64.92	0	0.00	62.90	15	2,298	0.65%
2024/04/29	0	0.00	12	62.27	62.40	-12	2,073	-0.58%
2024/04/23	1	55.70	0	0.00	55.60	1	2,034	0.05%
2024/04/19	1	56.40	1	58.00	56.80	0	2,062	0.00%
2024/04/16	1	59.00	0	0.00	59.40	1	2,050	0.05%
2024/04/12	3	61.10	2	61.40	61.80	1	2,045	0.05%
2024/04/09	2	60.50	0	0.00	60.90	2	2,046	0.10%
2024/04/08	3	61.50	1	63.20	62.50	2	2,023	0.10%
2024/04/03	7	58.09	0	0.00	58.00	7	1,997	0.35%
2024/04/02	5	60.00	0	0.00	59.70	5	1,991	0.25%
2024/03/28	1	60.80	0	0.00	60.60	1	2,006	0.05%
2024/03/25	5	63.40	5	63.78	63.40	0	2,120	0.00%
2024/03/21	9	63.94	8	64.24	63.90	1	2,233	0.04%
2024/03/19	2	62.80	2	63.40	63.00	0	2,280	0.00%
2024/03/18	14	62.27	14	61.26	62.20	0	2,270	0.00%
2024/03/14	1	62.20	0	0.00	60.60	1	2,229	0.04%
2024/03/13	2	61.60	20	64.02	61.70	-18	2,230	-0.81%
2024/03/12	10	64.70	11	64.67	64.60	-1	2,193	-0.05%
2024/03/11	0	0.00	1	64.50	63.20	-1	2,177	-0.05%
2024/03/08	21	64.55	0	0.00	64.30	21	2,159	0.97%
2024/03/07	2	68.40	12	67.43	67.80	-10	2,114	-0.47%
2024/03/06	3	68.23	5	68.52	68.20	-2	2,075	-0.10%
2024/03/05	0	0.00	1	67.80	68.90	-1	2,065	-0.05%
2024/03/04	1	69.70	0	0.00	69.10	1	2,029	0.05%
2024/03/01	20	68.94	15.2	68.93	70.00	4.8	1,964	0.24%
2024/02/29	3	67.03	6	67.75	67.60	-3	1,879	-0.16%
2024/02/27	5.5	68.14	4	69.05	67.80	1.5	1,869	0.08%
2024/02/26	14	67.92	12	68.25	67.40	2	1,824	0.11%
2024/02/22	5	66.42	6	66.87	67.40	-1	1,725	-0.06%
2024/02/21	23	67.19	23	66.53	67.00	0	1,679	0.00%
2024/02/20	11	64.35	12	65.02	65.30	-1	1,578	-0.06%
2024/02/19	36	65.22	34	64.44	63.50	2	1,524	0.13%
2024/02/16	16	62.55	26	62.29	63.00	-10	1,438	-0.69%
2024/02/15	18	60.68	26	60.42	60.50	-8	1,390	-0.58%
2024/02/05	6	57.07	6	57.03	56.80	0	1,347	0.00%
2024/02/01	2	58.60	2	59.00	58.80	0	1,305	0.00%
2024/01/29	5	60.10	5	60.58	61.00	0	1,277	0.00%
2024/01/26	4	58.80	4	59.25	59.30	0	1,233	0.00%
2024/01/24	9	59.68	15	59.97	59.80	-6	1,188	-0.50%
2024/01/22	0	0.00	10	57.80	58.10	-10	1,128	-0.89%
2024/01/16	6	58.47	12.2	57.54	58.80	-6.2	1,089	-0.57%
2024/01/15	1	55.90	3	55.20	56.00	-2	1,050	-0.19%
2024/01/12	7	54.50	0	0.00	54.30	7	1,061	0.66%
2024/01/11	10	54.90	10	55.05	55.50	0	1,075	0.00%
2024/01/10	2	55.40	0	0.00	55.50	2	1,085	0.18%
2024/01/09	3	56.79	3	56.60	55.60	0	1,087	0.00%
2024/01/08	2	57.65	2	57.80	57.70	0	1,082	0.00%
2024/01/05	0	55.50	0	0.00	55.60	0	1,078	0.00%
2024/01/03	0	56.80	0	0.00	56.80	0	1,079	0.00%
2024/01/02	1	58.87	5	57.60	57.30	-4	1,079	-0.37%
2023/12/29	2.1	59.27	22	58.82	58.30	-19.9	1,064	-1.87%
2023/12/27	8	58.03	8	58.00	57.80	0	1,029	0.00%
2023/12/26	3	57.00	5	57.00	57.40	-2	1,018	-0.20%
2023/12/22	6	57.53	2	57.00	57.00	4	997	0.40%
2023/12/21	0	0.00	3	58.30	57.00	-3	977	-0.31%
2023/12/20	6	59.35	5.5	59.81	59.10	0.5	953	0.05%
2023/12/19	12.5	58.55	8	59.10	58.10	4.5	888	0.51%
2023/12/18	0	0.00	8	59.24	59.30	-8	844	-0.95%
2023/12/14	1	57.70	9	56.99	57.50	-8	769	-1.04%
2023/12/08	6	54.75	6	54.85	55.00	0	747	0.00%
2023/12/07	1	53.30	2	53.60	53.00	-1	743	-0.13%
2023/12/05	0	0.00	7	54.71	54.50	-7	823	-0.85%
2023/11/29	1	55.30	3.1	55.97	54.90	-2.1	1,300	-0.16%
2023/11/28	10	55.70	4	55.28	55.80	6	1,305	0.46%
2023/11/24	5	54.78	8	54.73	54.70	-3	1,357	-0.22%
2023/11/21	1	53.80	0	0.00	53.80	1	1,417	0.07%
2023/11/17	0	0.00	1	54.80	54.30	-1	1,427	-0.07%
2023/11/16	2	54.15	2	54.25	54.60	0	1,422	0.00%
2023/11/15	0	0.00	5	52.92	54.30	-5	1,410	-0.35%
2023/11/14	10	50.40	0	0.00	51.30	10	1,383	0.72%
2023/11/13	4	50.15	1	49.80	50.60	3	1,380	0.22%
2023/11/10	0	0.00	4	53.10	53.30	-4	1,363	-0.29%
2023/11/07	0.1	53.40	1	53.40	53.40	-0.9	1,390	-0.07%
2023/11/06	3	52.60	0	0.00	52.80	3	1,394	0.22%
2023/11/03	1	51.10	0	0.00	51.10	1	1,393	0.07%
2023/10/26	3	51.00	0	0.00	51.10	3	1,454	0.21%
2023/10/25	3	51.40	1	51.50	51.50	2	1,459	0.14%
2023/10/24	0	0.00	3	50.40	51.10	-3	1,467	-0.20%
2023/10/19	7	49.26	1	50.10	49.35	6	1,593	0.38%
2023/10/18	1	50.30	1	50.40	50.30	0	1,603	0.00%
2023/10/17	0	0.00	1	51.50	51.00	-1	1,609	-0.06%
2023/10/16	5	50.50	0	0.00	50.50	5	1,651	0.30%
2023/10/13	7	51.56	0	0.00	51.20	7	1,702	0.41%
2023/10/11	1	52.70	0	0.00	52.70	1	1,944	0.05%
2023/10/06	2	52.90	1	52.80	53.50	1	2,078	0.05%
2023/10/04	1	52.90	0	0.00	53.20	1	2,407	0.04%
2023/10/02	0	0.00	1	54.00	54.00	-1	2,460	-0.04%
2023/09/28	1	52.70	0	0.00	52.70	1	2,530	0.04%
2023/09/26	1	53.60	1	53.70	53.00	0	2,565	0.00%
2023/09/25	0	0.00	1	54.70	54.40	-1	2,561	-0.04%
2023/09/22	1	53.50	0	0.00	53.60	1	2,555	0.04%
2023/09/21	1	53.80	0	0.00	53.80	1	2,543	0.04%
2023/09/20	2	55.00	0	0.00	54.60	2	2,533	0.08%
2023/09/19	0	0.00	2	55.50	55.30	-2	2,521	-0.08%
2023/09/14	2	56.70	0	0.00	56.10	2	2,492	0.08%
2023/09/13	0	0.00	1	55.20	55.40	-1	2,489	-0.04%
2023/09/12	2	55.60	2	56.10	55.80	0	2,478	0.00%
2023/09/11	2	55.25	1	55.30	55.30	1	2,488	0.04%
2023/09/07	2	59.50	4	58.61	58.50	-2	2,400	-0.08%
2023/09/06	0	59.20	2	59.30	59.60	-2	2,313	-0.09%
2023/09/05	5	60.76	14	60.58	60.60	-9	2,270	-0.40%
2023/09/04	12	59.66	17	59.60	61.00	-5	2,122	-0.24%
2023/09/01	0	0.00	1	56.20	56.00	-1	1,910	-0.05%
2023/08/31	2	56.00	2	55.90	55.90	0	1,903	0.00%
2023/08/30	1	54.90	2	55.00	55.40	-1	1,906	-0.05%
2023/08/29	6	55.40	0	0.00	55.00	6	1,868	0.32%
2023/08/28	0	0.00	1	52.50	51.80	-1	1,794	-0.06%
2023/08/18	0	0.00	1	52.50	52.20	-1	1,772	-0.06%
2023/08/16	0	0.00	11	51.13	51.70	-11	1,758	-0.63%
2023/08/15	1	50.70	1	51.50	51.60	0	1,755	0.00%
2023/08/10	0	0.00	0.2	51.79	51.50	-0.2	1,723	-0.01%
2023/08/04	1	51.40	7	51.81	51.70	-6	1,727	-0.35%
2023/08/01	5	52.60	0	0.00	52.80	5	1,713	0.29%
2023/07/31	0	0.00	1	51.70	52.30	-1	1,706	-0.06%
2023/07/28	0	0.00	2	51.35	51.20	-2	1,686	-0.12%
2023/07/26	11.1	50.53	0	0.00	50.50	11.1	1,674	0.66%
2023/07/25	13.1	50.69	1	50.80	51.20	12.1	1,660	0.73%
2023/07/24	4	51.48	6	52.55	52.10	-2	1,621	-0.12%
2023/07/21	3	56.67	2	56.75	56.20	1	1,564	0.06%
2023/07/20	1	57.10	0	0.00	56.80	1	1,560	0.06%
2023/07/19	12	57.83	2	57.80	57.00	10	1,539	0.65%
2023/07/17	10	56.05	3	56.60	56.50	7	1,460	0.48%
2023/07/14	4	61.85	2	59.85	60.80	2	1,310	0.15%
2023/07/13	2	63.75	2	63.80	62.00	0	1,208	0.00%
2023/07/12	4	63.10	13.5	63.53	64.00	-9.5	1,078	-0.88%
2023/07/11	1	59.30	4	59.70	59.10	-3	859	-0.35%
2023/07/10	3.5	55.83	0	0.00	55.30	3.5	769	0.45%
2023/07/07	0	0.00	13	57.92	56.40	-13	754	-1.72%
2023/07/06	3	56.70	5	56.40	57.20	-2	726	-0.28%
2023/07/05	1	54.50	5	56.40	55.20	-4	678	-0.59%
2023/07/04	2	53.60	0	0.00	53.70	2	650	0.31%
2023/06/29	3	52.93	2	53.10	53.10	1	656	0.15%
2023/06/15	0	0.00	5	55.30	54.10	-5	817	-0.61%
2023/06/12	2	52.70	2	52.50	52.70	0	803	0.00%
2023/06/08	5	51.40	0	0.00	51.40	5	817	0.61%
2023/06/07	5	52.00	0	0.00	52.10	5	828	0.60%
2023/06/06	7	52.24	0	0.00	52.00	7	839	0.83%
2023/06/05	0	0.00	5	53.18	53.80	-5	831	-0.60%
2023/06/01	2	50.40	0	0.00	50.60	2	826	0.24%
2023/05/31	4	52.00	0	0.00	50.80	4	864	0.46%
2023/05/26	2	49.70	0	0.00	49.65	2	1,162	0.17%
2023/05/24	0	0.00	1	50.70	50.60	-1	1,225	-0.08%
2023/05/18	1	50.30	1	50.50	50.40	0	1,253	0.00%
2023/05/09	2	51.80	1	51.80	52.00	1	1,225	0.08%
2023/05/08	1	52.80	0	0.00	52.80	1	1,225	0.08%
2023/05/02	0	0.00	1	53.90	53.80	-1	1,257	-0.08%
2023/04/26	5	52.12	10	52.20	52.00	-5	1,256	-0.40%
2023/04/24	0	0.00	0	53.80	53.70	0	1,205	0.00%
2023/04/20	2.1	54.91	0	0.00	55.30	2.1	1,200	0.17%
2023/04/19	0	57.50	0	0.00	56.40	0	1,194	0.00%
2023/04/18	7.1	57.93	2	57.70	57.70	5.1	1,189	0.43%
2023/04/17	4	59.10	10	59.00	59.00	-6	1,188	-0.50%
2023/04/14	10	59.50	2	59.20	58.20	8	1,191	0.67%
2023/04/13	2	58.60	0	0.00	58.50	2	1,186	0.17%
2023/04/12	1	58.00	0	0.00	58.10	1	1,173	0.09%
2023/04/11	3	58.03	0	0.00	57.90	3	1,168	0.26%
2023/03/28	0	0.00	6	55.60	55.40	-6	1,174	-0.51%
2023/03/27	0	0.00	2	56.40	56.40	-2	1,163	-0.17%
2023/03/23	8	57.13	1	58.60	57.60	7	1,140	0.61%
2023/03/22	0	0.00	1	55.80	55.50	-1	1,039	-0.10%
2023/03/21	1	55.60	1	55.60	55.20	0	1,034	0.00%
2023/03/16	1	55.20	0	0.00	54.10	1	1,032	0.10%
2023/03/15	0	0.00	1	55.80	55.70	-1	1,038	-0.10%
2023/03/14	1	55.50	0	0.00	55.10	1	1,044	0.10%
2023/03/09	0	0.00	5	57.16	55.70	-5	1,057	-0.47%
2023/03/07	1	56.40	7	56.89	57.30	-6	1,052	-0.57%
2023/03/06	2	57.10	4	57.55	56.80	-2	1,054	-0.19%
2023/03/03	4	56.88	3	57.03	56.90	1	1,043	0.10%
2023/03/02	5	54.60	6	55.07	55.60	-1	1,013	-0.10%
2023/03/01	7	54.37	2	55.00	53.10	5	970	0.52%
2023/02/24	7	59.74	8	57.71	55.20	-1	931	-0.11%
2023/02/23	7	56.39	1	54.20	58.50	6	744	0.81%
2023/02/22	0.1	53.20	0	0.00	53.20	0.1	719	0.01%
2023/02/21	3.1	54.04	2	54.60	54.10	1.1	748	0.15%
2023/02/20	1	53.40	0	0.00	53.30	1	751	0.13%
2023/02/17	4	53.75	4	53.70	53.40	0	797	0.00%
2023/02/03	1.1	53.01	1	53.60	52.90	0.1	1,173	0.01%
2023/01/30	0	0.00	1	51.40	51.50	-1	1,341	-0.07%
2023/01/06	3	51.50	5	51.22	51.50	-2	1,386	-0.15%
2023/01/05	8	50.95	6	51.17	50.80	2	1,421	0.14%
2023/01/04	1	49.80	0	0.00	49.75	1	1,418	0.07%
2022/12/28	1	48.34	0	0.00	48.00	1	1,456	0.07%
2022/12/16	1	51.60	2	51.00	51.20	-1	1,544	-0.06%
2022/12/14	0.1	53.40	0	0.00	53.70	0.1	1,594	0.01%
2022/12/12	0	0.00	2	52.25	52.50	-2	1,703	-0.12%
2022/12/09	4	55.48	0	0.00	55.30	4	1,764	0.23%
2022/12/07	1	56.80	0	0.00	55.20	1	2,051	0.05%
2022/12/02	0	0.00	3	58.93	58.60	-3	2,051	-0.15%
2022/12/01	5	58.68	3	58.47	58.90	2	2,038	0.10%
2022/11/22	1	56.50	0	0.00	56.50	1	2,018	0.05%
2022/11/21	0	0.00	4	58.20	58.00	-4	2,017	-0.20%
2022/11/17	0	0.00	1	56.40	57.80	-1	1,968	-0.05%
2022/11/16	0	0.00	3	56.20	55.80	-3	1,939	-0.15%
2022/11/15	4	55.90	1	55.50	55.20	3	1,928	0.16%
2022/11/11	0	0.00	0.2	54.85	56.60	-0.2	1,884	-0.01%
2022/11/09	8	56.30	8	56.31	56.00	0	1,872	0.00%
2022/11/08	1	53.70	0	0.00	53.70	1	1,814	0.06%
2022/11/07	0.1	53.30	0	0.00	53.30	0.1	1,805	0.00%
2022/11/04	1	52.50	0	0.00	53.50	1	1,790	0.06%
2022/11/03	0	52.70	3	52.37	52.50	-3	1,722	-0.17%
2022/11/02	1.1	51.65	4	51.50	51.30	-2.9	1,715	-0.17%
2022/11/01	1	50.70	0	0.00	50.40	1	1,672	0.06%
2022/10/31	2	51.60	0	0.00	50.20	2	1,651	0.12%
2022/10/28	1	51.60	4	51.80	51.50	-3	1,597	-0.19%
2022/10/27	5	49.80	4	49.60	49.90	1	1,526	0.07%
2022/10/26	5	47.83	4	46.00	47.35	1	1,476	0.07%
2022/10/25	1	48.10	1	47.90	47.35	0	1,460	0.00%
2022/10/24	4	47.21	0	0.00	46.85	4	1,436	0.28%
2022/10/18	0	0.00	1	46.95	46.95	-1	1,407	-0.07%
2022/10/17	6	44.34	5	45.43	46.35	1	1,402	0.07%
2022/10/14	0	0.00	4	45.93	46.10	-4	1,399	-0.29%
2022/10/13	5	44.12	4	44.85	44.15	1	1,395	0.07%
2022/10/11	1	48.30	4	48.85	48.30	-3	1,350	-0.22%
2022/10/07	1	51.00	1	51.30	51.10	0	1,336	0.00%
2022/10/05	4	52.38	0	0.00	51.60	4	1,324	0.30%
2022/09/30	2	48.35	0	0.00	50.70	2	1,289	0.16%
2022/09/28	0	0.00	2	49.93	49.25	-2	1,275	-0.16%
2022/09/26	3	55.20	2	53.70	53.70	1	1,232	0.08%
2022/09/23	1	58.00	1	58.40	58.00	0	1,214	0.00%
2022/09/22	1	59.60	0	0.00	59.80	1	1,194	0.08%
2022/09/21	4	60.23	1	60.60	59.80	3	1,181	0.25%
2022/09/20	0	0.00	1	61.60	62.00	-1	1,125	-0.09%
2022/09/19	6	61.60	1	61.00	60.60	5	1,074	0.47%
2022/09/16	2	63.10	1	63.60	64.10	1	1,011	0.10%
2022/09/15	27	64.23	54	64.55	65.80	-27	942	-2.87%
2022/09/14	10	60.75	21	61.91	62.20	-11	767	-1.43%
2022/09/13	6	56.38	1	57.60	56.80	5	668	0.75%
2022/09/06	10	55.00	0	0.00	53.70	10	666	1.50%
2022/09/05	1	56.70	1	55.90	55.10	0	671	0.00%
2022/08/31	2	59.40	3	59.63	58.50	-1	717	-0.14%
2022/08/30	1	59.90	1	60.30	59.80	0	797	0.00%
2022/08/24	1	59.50	1	60.10	59.60	0	837	0.00%
2022/08/18	0	0.00	1	60.50	59.80	-1	923	-0.11%
2022/08/17	1	60.00	1	59.40	59.20	0	899	0.00%
2022/08/11	1	56.20	1	57.00	57.50	0	807	0.00%
2022/08/10	1	54.80	3	55.13	54.80	-2	785	-0.25%
2022/07/29	2	55.20	1	54.90	54.70	1	765	0.13%
2022/07/26	0	0.00	1	54.30	54.60	-1	765	-0.13%
2022/07/22	0	0.00	3	54.80	54.80	-3	769	-0.39%
2022/07/21	0	0.00	1	54.00	54.90	-1	782	-0.13%
2022/07/18	3	53.00	0	0.00	52.70	3	823	0.36%
2022/07/14	0	0.00	11	51.30	51.60	-11	823	-1.34%
2022/07/07	2	49.40	2	49.45	49.40	0	822	0.00%
2022/07/06	0	0.00	1	49.95	48.60	-1	827	-0.12%
2022/07/04	3	50.50	0	0.00	49.20	3	833	0.36%
2022/06/28	1	55.50	0	0.00	55.60	1	842	0.12%
2022/06/27	2	56.80	3	56.57	56.50	-1	883	-0.11%
2022/06/20	5	54.50	0	0.00	53.00	5	877	0.57%
2022/06/17	2	56.40	0	0.00	55.60	2	869	0.23%
2022/06/16	2	59.20	2	59.80	57.00	0	871	0.00%
2022/06/13	5	59.48	5	58.00	58.00	0	918	0.00%
2022/06/10	0	0.00	1	62.50	62.00	-1	909	-0.11%
2022/06/09	0	0.00	6	63.30	63.30	-6	907	-0.66%
2022/06/08	17	65.76	11	66.23	64.90	6	922	0.65%
2022/06/07	0	0.00	4	60.80	61.50	-4	877	-0.46%
2022/06/06	2	61.80	2	62.30	61.60	0	904	0.00%
2022/06/02	2	62.00	1	63.40	61.10	1	954	0.10%
2022/06/01	0	0.00	2.2	63.15	63.30	-2.2	974	-0.22%
2022/05/31	6	61.33	3	61.23	61.80	3	963	0.31%
2022/05/27	2	55.85	0	0.00	55.90	2	889	0.22%
2022/05/17	1	54.90	1	55.40	54.90	0	975	0.00%
2022/05/12	0	0.00	1	53.30	52.30	-1	974	-0.10%
2022/05/11	1	53.10	1	53.10	53.10	0	971	0.00%
2022/04/21	0	0.00	6	55.23	56.80	-6	975	-0.62%
2022/04/20	0	0.00	1	55.60	55.20	-1	1,003	-0.10%
2022/04/13	0	0.00	2	55.30	54.70	-2	1,097	-0.18%
2022/04/11	2	55.00	0	0.00	54.60	2	1,164	0.17%
2022/04/08	3	56.67	1	56.90	56.50	2	1,211	0.17%
2022/04/07	1	57.90	0.1	57.10	56.70	0.9	1,226	0.07%
2022/03/31	1	59.00	0	0.00	58.70	1	1,341	0.07%
2022/03/30	6	60.38	0	0.00	59.90	6	1,356	0.44%
2022/03/25	5	60.06	0	0.00	60.10	5	1,408	0.36%
2022/03/24	0.2	59.94	0	0.00	59.70	0.2	1,408	0.01%
2022/03/22	0	0.00	10	59.10	59.00	-10	1,404	-0.71%
2022/03/21	0.2	59.10	0	0.00	58.70	0.2	1,405	0.01%
2022/03/17	0	0.00	2	56.60	57.80	-2	1,408	-0.14%
2022/03/16	2	54.15	2	57.00	54.20	0	1,393	0.00%
2022/03/15	3	56.17	0	0.00	56.10	3	1,369	0.22%
2022/03/14	0	0.00	1	58.00	58.20	-1	1,363	-0.07%
2022/03/11	2	57.50	0	0.00	57.20	2	1,369	0.15%
2022/03/10	10	58.00	1	60.20	60.00	9	1,346	0.67%
2022/03/09	0.1	57.50	0	0.00	57.20	0.1	1,317	0.01%
2022/03/08	4	56.93	3	56.70	56.20	1	1,318	0.08%
2022/03/07	32	60.00	0	0.00	59.90	32	1,276	2.51%
2022/03/03	3	67.73	2	67.40	67.50	1	1,237	0.08%
2022/03/02	10	65.95	0	0.00	67.00	10	1,259	0.79%
2022/03/01	30	67.13	2	67.70	67.20	28	1,251	2.24%
2022/02/25	4	66.88	0	0.00	67.00	4	1,251	0.32%
2022/02/24	1	69.40	1	67.80	67.90	0	1,266	0.00%
2022/02/22	0.2	70.20	0	0.00	70.10	0.2	1,266	0.02%
2022/02/17	0	0.00	1	73.10	72.90	-1	1,299	-0.08%
2022/02/15	1	72.40	0	0.00	72.00	1	1,386	0.07%
2022/02/10	0.5	74.50	0	0.00	74.60	0.5	1,586	0.03%
2022/02/08	0.1	74.50	0	0.00	74.20	0.1	1,604	0.00%
2022/02/07	2	72.55	0	0.00	74.00	2	1,667	0.12%
2022/01/26	0	0.00	1	73.40	72.00	-1	1,685	-0.06%
2022/01/25	1	72.80	0	0.00	72.80	1	1,748	0.06%
2022/01/24	2	73.85	3	73.60	75.00	-1	1,826	-0.05%
2022/01/21	0.1	75.20	0	0.00	74.90	0.1	1,842	0.00%
2022/01/19	0	76.00	0	0.00	76.70	0	1,861	0.00%
2022/01/17	0	0.00	1	75.60	75.90	-1	1,943	-0.05%
2022/01/14	2	75.15	0	0.00	75.00	2	1,989	0.10%
2022/01/12	1	76.80	0	0.00	76.70	1	1,992	0.05%
2022/01/11	2	77.30	0	0.00	76.80	2	2,023	0.10%
2022/01/07	0	0.00	2	79.25	80.60	-2	2,018	-0.10%
2022/01/06	2	80.20	8	81.74	80.60	-6	2,017	-0.30%
2022/01/05	2	81.50	4	83.77	81.90	-2	2,020	-0.10%
2022/01/04	1	83.60	1	84.10	83.60	0	2,043	0.00%
2022/01/03	1	84.30	9.1	84.44	84.80	-8.1	2,046	-0.40%
2021/12/30	3	82.50	1	82.40	82.40	2	2,054	0.10%
2021/12/28	2	83.00	2	82.70	83.00	0	2,124	0.00%
2021/12/27	1	82.60	4	82.40	82.60	-3	2,123	-0.14%
2021/12/24	5	79.54	3	79.50	79.00	2	2,128	0.09%
2021/12/23	1	81.30	8	80.44	80.60	-7	2,162	-0.32%
2021/12/22	0	0.00	4.1	77.58	78.20	-4.1	2,250	-0.18%
2021/12/20	2	75.10	1	74.80	75.00	1	2,343	0.04%
2021/12/17	1	76.80	0	0.00	75.10	1	2,435	0.04%
2021/12/16	0	0.00	1	76.70	76.70	-1	2,448	-0.04%
2021/12/15	2	76.10	0	0.00	75.70	2	2,466	0.08%
2021/12/13	3	77.40	3	78.03	77.60	0	2,545	0.00%
2021/12/09	2	77.65	0	0.00	77.30	2	2,799	0.07%
2021/12/07	0	0.00	1	77.60	76.90	-1	3,200	-0.03%
2021/12/06	3	74.53	0	0.00	75.40	3	3,290	0.09%
2021/12/02	1	76.40	0.3	76.50	75.70	0.7	3,320	0.02%
2021/12/01	0.2	77.77	0	0.00	78.30	0.2	3,317	0.00%
2021/11/30	1.1	77.33	1	79.00	78.60	0.1	3,365	0.00%
2021/11/29	1.1	76.89	0	0.00	77.30	1.1	3,392	0.03%
2021/11/26	3	76.23	2	76.40	76.80	1	3,447	0.03%
2021/11/25	1.1	78.93	3	78.80	78.80	-1.9	3,646	-0.05%
2021/11/24	2	79.00	0	0.00	79.60	2	3,725	0.05%
2021/11/23	20.2	80.06	1	80.10	79.00	19.2	3,718	0.52%
2021/11/22	2	81.30	0	0.00	81.20	2	3,697	0.05%
2021/11/19	2.1	80.81	0	0.00	80.90	2.1	3,710	0.06%
2021/11/16	9	82.90	15	83.21	82.90	-6	3,745	-0.16%
2021/11/15	3	80.83	2	81.40	81.10	1	3,747	0.03%
2021/11/12	9.4	81.77	1	81.50	81.10	8.4	3,712	0.23%
2021/11/11	1	83.50	0	0.00	82.80	1	3,679	0.03%
2021/11/10	11	87.39	12	86.95	86.40	-1	3,629	-0.03%
2021/11/09	7	85.70	7	84.47	85.70	0	3,553	0.00%
2021/11/05	1	83.20	1	83.70	83.50	0	3,559	0.00%
2021/11/04	16	85.11	18	85.55	82.90	-2	3,557	-0.06%
2021/11/03	1	82.60	0	0.00	82.50	1	3,501	0.03%
2021/11/02	1	83.60	0	0.00	82.50	1	3,491	0.03%
2021/10/29	2	83.75	3	84.73	84.80	-1	3,374	-0.03%
2021/10/26	2	83.25	5	85.70	83.00	-3	3,348	-0.09%
2021/10/25	5	82.72	0	0.00	83.70	5	3,309	0.15%
2021/10/20	1	83.50	1	85.00	84.10	0	3,315	0.00%
2021/10/19	2	83.80	4	83.75	83.80	-2	3,326	-0.06%
2021/10/14	1	78.50	1	79.40	78.70	0	3,369	0.00%
2021/10/13	1	81.50	0	0.00	80.80	1	3,352	0.03%
2021/10/12	3	83.23	2	83.85	82.00	1	3,362	0.03%
2021/10/08	3	85.20	6	85.48	85.40	-3	3,383	-0.09%
2021/10/07	1	81.70	3	83.53	85.00	-2	3,395	-0.06%
2021/10/05	0	0.00	6	79.55	79.30	-6	3,728	-0.16%
2021/10/04	1	75.20	0	0.00	75.00	1	3,809	0.03%
2021/10/01	5	77.96	1	76.00	75.70	4	3,815	0.11%
2021/09/30	2	79.55	2	80.90	80.60	0	3,745	0.00%
2021/09/29	9	81.11	1	81.60	79.40	8	3,698	0.22%
2021/09/28	2	87.90	1	89.00	88.20	1	3,562	0.03%
2021/09/27	4	89.50	4	89.20	90.30	0	3,537	0.00%
2021/09/24	6	87.05	10	87.27	89.70	-4	3,498	-0.11%
2021/09/22	1	83.20	1	84.00	84.30	0	3,547	0.00%
2021/09/16	0	0.00	4	85.45	85.50	-4	3,674	-0.11%
2021/09/15	5	84.24	0	0.00	83.80	5	3,767	0.13%
2021/09/14	4	88.50	4	89.90	88.10	0	3,708	0.00%
2021/09/13	3	88.30	0	0.00	90.10	3	3,535	0.08%
2021/09/10	7	85.00	12	87.58	90.50	-5	3,359	-0.15%
2021/09/09	0	0.00	3	83.37	85.00	-3	3,112	-0.10%
2021/09/08	1	80.70	2	81.15	78.30	-1	3,010	-0.03%
2021/09/07	3	78.37	1	79.50	79.70	2	2,986	0.07%
2021/09/06	0	0.00	1	83.00	82.50	-1	2,955	-0.03%
2021/09/03	0	0.00	7	84.23	84.00	-7	2,930	-0.24%
2021/09/02	3	81.13	5	82.38	80.10	-2	2,869	-0.07%
2021/09/01	5	84.02	4	83.68	83.50	1	2,825	0.04%
2021/08/31	11	85.17	7	85.19	84.80	4	2,760	0.14%
2021/08/30	16	81.98	14	80.94	83.90	2	2,545	0.08%
2021/08/27	1	77.00	8	76.63	76.30	-7	2,470	-0.28%
2021/08/25	0	0.00	1	80.00	79.00	-1	2,501	-0.04%
2021/08/23	0	0.00	1	77.70	79.20	-1	2,484	-0.04%
2021/08/20	1	76.40	0	0.00	76.40	1	2,491	0.04%
2021/08/19	0	0.00	13	77.69	75.40	-13	2,485	-0.52%
2021/08/18	0	0.00	12	76.30	76.50	-12	2,461	-0.49%
2021/08/17	1	72.70	0	0.00	73.10	1	2,486	0.04%
2021/08/16	12	72.40	0	0.00	74.10	12	2,534	0.47%
2021/08/13	2	77.20	2	77.80	73.60	0	2,556	0.00%
2021/08/12	2	75.30	2	75.80	76.20	0	2,552	0.00%
2021/08/10	4	74.95	2	76.80	76.10	2	2,570	0.08%
2021/08/09	1	77.40	0	0.00	76.10	1	2,612	0.04%
2021/08/06	0	0.00	1	79.70	78.90	-1	2,644	-0.04%
2021/08/05	0	0.00	1	79.30	79.90	-1	2,696	-0.04%
2021/08/04	2	77.10	0	0.00	77.10	2	2,753	0.07%
2021/08/03	11	77.01	0	0.00	77.00	11	2,801	0.39%
2021/07/30	1	78.50	0	0.00	77.80	1	2,844	0.04%
2021/07/29	3	77.93	1	77.70	79.80	2	2,858	0.07%
2021/07/28	1	75.30	0	0.00	74.70	1	2,849	0.04%
2021/07/27	0	0.00	1	80.10	80.00	-1	2,822	-0.04%
2021/07/23	5	81.00	9	82.41	82.00	-4	2,851	-0.14%
2021/07/22	4	81.40	3	83.20	80.50	1	2,824	0.04%
2021/07/21	7	83.43	2	82.00	81.70	5	2,809	0.18%
2021/07/20	3	85.40	1	85.00	84.50	2	2,785	0.07%
2021/07/19	1	87.30	0	0.00	87.00	1	2,785	0.04%
2021/07/16	1	88.80	1	89.20	88.10	0	2,793	0.00%
2021/07/15	46	89.41	54	89.44	89.70	-8	2,769	-0.29%
2021/07/14	12	85.66	5	85.84	84.70	7	2,709	0.26%
2021/07/13	11	90.03	14	89.64	87.50	-3	2,656	-0.11%
2021/07/12	8	92.30	13	92.96	95.20	-5	2,458	-0.20%
2021/07/09	5	86.00	8	86.75	87.00	-3	2,219	-0.14%
2021/07/08	3	82.50	2	83.25	84.30	1	2,096	0.05%
2021/07/07	2	80.20	0	0.00	79.90	2	2,068	0.10%
2021/07/02	3	80.77	2	81.20	81.90	1	2,166	0.05%
2021/07/01	1	81.80	0	0.00	80.10	1	2,181	0.05%
2021/06/30	2	83.40	3	83.40	83.40	-1	2,196	-0.05%
2021/06/29	2	83.20	4	83.68	84.90	-2	2,206	-0.09%
2021/06/28	5	81.72	2	81.20	82.00	3	2,273	0.13%
2021/06/25	6	82.80	13	82.29	80.90	-7	2,355	-0.30%
2021/06/24	1	81.00	1	80.50	81.60	0	2,293	0.00%
2021/06/23	2	72.85	13	73.93	74.20	-11	2,151	-0.51%
2021/06/17	4	69.80	5	69.80	69.80	-1	2,267	-0.04%
2021/06/16	1	70.50	1	70.50	68.30	0	2,281	0.00%
2021/06/15	0	0.00	6	70.60	70.40	-6	2,281	-0.26%
2021/06/07	2	68.60	4	68.33	68.50	-2	2,353	-0.08%
2021/06/04	2	66.85	0	0.00	67.10	2	2,350	0.09%
2021/06/03	4	70.20	0	0.00	69.80	4	2,342	0.17%
2021/06/02	4	70.25	8	70.48	70.70	-4	2,355	-0.17%
2021/06/01	10	72.10	34	71.48	72.00	-24	2,344	-1.02%
2021/05/31	5	68.74	4	68.95	68.80	1	2,335	0.04%
2021/05/28	1	67.80	28	67.97	68.00	-27	2,348	-1.15%
2021/05/25	7	65.70	0	0.00	65.20	7	2,395	0.29%
2021/05/24	3	65.70	3	64.23	65.10	0	2,393	0.00%
2021/05/21	2	60.80	13	60.78	62.90	-11	2,377	-0.46%
2021/05/20	1	57.80	0	0.00	57.20	1	2,351	0.04%
2021/05/19	3	57.47	0	0.00	57.40	3	2,350	0.13%
2021/05/18	11	58.17	1	59.40	60.20	10	2,327	0.43%
2021/05/17	0	0.00	4	57.80	59.10	-4	2,290	-0.17%
2021/05/14	7	55.00	1	58.30	56.60	6	2,246	0.27%
2021/05/13	5	54.96	0	0.00	55.00	5	2,229	0.22%
2021/05/12	10	55.99	5	60.10	57.00	5	2,182	0.23%
2021/05/11	15	61.26	2	61.70	60.00	13	2,151	0.60%
2021/05/10	26	68.67	0	0.00	65.90	26	2,212	1.17%
2021/05/07	3	69.13	3	69.40	69.70	0	2,190	0.00%
2021/05/06	2	68.75	0	0.00	67.90	2	2,181	0.09%
2021/05/05	2	68.45	1	69.50	68.50	1	2,164	0.05%
2021/05/04	13	68.85	5	67.60	70.00	8	2,151	0.37%
2021/05/03	0	0.00	0.8	73.30	73.40	-0.8	2,128	-0.04%
2021/04/29	0	0.00	1	79.30	79.10	-1	2,096	-0.05%
2021/04/27	5	81.14	0	0.00	80.80	5	2,140	0.23%
2021/04/26	0	0.00	4	81.20	80.10	-4	2,180	-0.18%
2021/04/22	0	0.00	4	81.90	81.00	-4	2,322	-0.17%
2021/04/20	6	86.57	6	86.38	86.50	0	2,392	0.00%
2021/04/19	0	0.00	0	85.00	85.00	0	2,392	0.00%
2021/04/16	5	85.40	6	86.07	85.70	-1	2,410	-0.04%
2021/04/14	1	83.60	2	84.90	85.00	-1	2,443	-0.04%
2021/04/13	2	84.70	0	0.00	84.20	2	2,527	0.08%
2021/04/12	5	87.52	2	86.60	85.80	3	2,524	0.12%
2021/04/09	4	85.20	8	85.39	85.70	-4	2,500	-0.16%
2021/04/08	4	83.43	0	0.00	83.30	4	2,466	0.16%
2021/04/07	3	85.07	5	84.26	84.00	-2	2,449	-0.08%
2021/04/06	5	85.56	1	88.70	84.70	4	2,436	0.16%
2021/04/01	4	87.55	7	90.89	87.70	-3	2,423	-0.12%
2021/03/31	5	90.14	8	90.14	90.00	-3	2,357	-0.13%
2021/03/30	0	0.00	8	85.36	86.70	-8	2,212	-0.36%
2021/03/29	8	79.80	0	0.00	78.90	8	2,113	0.38%
2021/03/26	5	82.70	0	0.00	82.90	5	2,105	0.24%
2021/03/25	0	0.00	2	81.60	82.00	-2	2,134	-0.09%
2021/03/24	2	84.70	3	84.37	84.00	-1	2,140	-0.05%
2021/03/23	6	85.32	1	86.30	83.80	5	2,137	0.23%
2021/03/22	5	86.98	0	0.00	87.20	5	2,086	0.24%
2021/03/19	9	92.71	8	91.80	91.80	1	2,042	0.05%
2021/03/16	1	95.60	0	0.00	95.50	1	2,140	0.05%
2021/03/15	1	95.60	3	96.60	96.70	-2	2,186	-0.09%
2021/03/12	30	96.73	30	96.67	96.70	0	2,207	0.00%
2021/03/09	0	0.00	1	93.00	94.10	-1	2,379	-0.04%
2021/03/08	1	95.30	1	93.60	93.60	0	2,551	0.00%
2021/03/05	2	95.70	2	96.70	96.00	0	2,550	0.00%
2021/03/04	1	95.10	1	93.80	93.30	0	2,606	0.00%
2021/03/03	3	96.67	4	95.93	96.00	-1	2,603	-0.04%
2021/03/02	14	98.62	15	98.87	97.40	-1	2,585	-0.04%
2021/02/26	0	0.00	1	94.20	95.00	-1	2,551	-0.04%
2021/02/25	1	95.70	1	94.50	94.50	0	2,570	0.00%
2021/02/24	0	0.00	1	96.40	93.80	-1	2,569	-0.04%
2021/02/23	5	94.36	13	94.23	96.50	-8	2,547	-0.31%
2021/02/22	1	91.10	3	92.63	92.80	-2	2,543	-0.08%
2021/02/19	3	90.30	6	90.40	90.90	-3	2,550	-0.12%
2021/02/18	4	88.60	0	0.00	89.00	4	2,562	0.16%
2021/02/17	3	88.13	3	87.80	87.70	0	2,590	0.00%
2021/02/05	1	86.10	3	86.57	86.60	-2	2,610	-0.08%
2021/02/04	3	86.93	3	86.20	86.00	0	2,669	0.00%
2021/02/03	2	84.60	1	83.30	84.80	1	2,798	0.04%
2021/02/02	4	83.28	0	0.00	84.80	4	2,828	0.14%
2021/02/01	11	79.72	1	81.00	78.30	10	2,814	0.36%
2021/01/29	2	90.40	0	0.00	87.00	2	2,789	0.07%
2021/01/28	0	0.00	2	91.60	91.60	-2	2,878	-0.07%
2021/01/27	3	92.43	0	0.00	91.90	3	2,896	0.10%
2021/01/26	3	93.73	2	92.30	92.30	1	2,910	0.03%
2021/01/25	1	92.70	0	0.00	93.00	1	2,937	0.03%
2021/01/22	1	94.00	0	0.00	93.70	1	2,972	0.03%
2021/01/21	2	92.90	0	0.00	94.90	2	3,005	0.07%
2021/01/19	1	98.00	0	0.00	95.10	1	2,984	0.03%
2021/01/18	1	100.00	0	0.00	97.90	1	2,973	0.03%
2021/01/15	7	107.21	29	104.43	102.00	-22	2,977	-0.74%
2021/01/14	8	102.31	6	102.50	104.00	2	2,887	0.07%
2021/01/13	4	98.98	4	99.40	98.20	0	2,816	0.00%
2021/01/12	5	98.50	0	0.00	97.30	5	2,846	0.18%
2021/01/11	1	97.40	0	0.00	101.00	1	2,918	0.03%
2021/01/06	4	99.05	8	100.28	102.00	-4	3,022	-0.13%
2021/01/05	0	0.00	1	95.70	96.00	-1	2,965	-0.03%
2020/12/31	1	93.70	1	93.70	93.70	0	3,144	0.00%
2020/12/30	1	91.80	0	0.00	92.60	1	3,201	0.03%
2020/12/29	5	92.00	0	0.00	91.80	5	3,333	0.15%
2020/12/28	0	0.00	1	95.40	92.50	-1	3,346	-0.03%
2020/12/24	2	92.10	0	0.00	93.30	2	3,367	0.06%
2020/12/23	0	0.00	1	92.80	92.60	-1	3,379	-0.03%
2020/12/22	1	92.00	7	93.16	91.60	-6	3,405	-0.18%
2020/12/21	3	97.77	2	95.80	95.80	1	3,379	0.03%
2020/12/18	3	99.73	2	99.70	99.70	1	3,371	0.03%
2020/12/17	2	98.65	1	99.40	98.70	1	3,381	0.03%
2020/12/16	4	97.15	3	97.30	96.50	1	3,434	0.03%
2020/12/15	1	97.90	1	97.20	96.50	0	3,524	0.00%
2020/12/14	2	99.05	2	98.05	98.00	0	3,567	0.00%
2020/12/11	12	99.73	1	98.50	98.00	11	3,630	0.30%
2020/12/09	7	101.00	0	0.00	102.00	7	3,648	0.19%
2020/12/08	2	105.00	0	0.00	103.50	2	3,639	0.05%
2020/12/07	1	104.50	0	0.00	104.50	1	3,659	0.03%
2020/12/04	1	109.50	3	111.00	106.50	-2	3,699	-0.05%
2020/12/03	3	114.33	3	112.33	111.00	0	3,713	0.00%
2020/12/02	8	111.69	21	115.17	117.00	-13	3,676	-0.35%
2020/12/01	2	107.25	2	107.00	106.50	0	3,613	0.00%
2020/11/30	11	108.23	4	108.75	106.50	7	3,755	0.19%
2020/11/27	4	105.00	2	105.00	105.00	2	3,862	0.05%
2020/11/26	1	105.50	1	105.00	104.00	0	4,076	0.00%
2020/11/25	5	106.10	3	107.17	105.00	2	4,246	0.05%
2020/11/24	7	107.43	6	106.17	105.50	1	4,429	0.02%
2020/11/23	1	105.50	1	107.00	105.00	0	4,722	0.00%
2020/11/20	2	106.00	2	106.50	106.00	0	4,944	0.00%
2020/11/19	1	105.50	0	0.00	105.00	1	5,247	0.02%
2020/11/18	0	0.00	1	105.00	108.00	-1	5,378	-0.02%
2020/11/17	1	106.50	0	0.00	105.00	1	5,584	0.02%
2020/11/16	4	107.38	2	108.00	106.50	2	5,886	0.03%
2020/11/13	5	107.70	4	107.50	107.00	1	6,408	0.02%
2020/11/12	1	109.00	0	0.00	110.00	1	6,671	0.01%
2020/11/11	7	106.71	9	108.67	108.50	-2	6,830	-0.03%
2020/11/10	1	102.50	0	0.00	101.50	1	6,766	0.01%
2020/11/09	1	103.50	3	104.83	105.50	-2	6,831	-0.03%
2020/11/06	5	102.90	7	103.36	104.00	-2	6,872	-0.03%
2020/11/05	5	100.32	6	100.07	100.00	-1	6,930	-0.01%
2020/11/04	0	0.00	2	95.20	96.10	-2	6,988	-0.03%
2020/11/03	4	93.18	4	93.35	93.00	0	7,072	0.00%
2020/11/02	3	92.67	2	93.85	91.40	1	7,190	0.01%
2020/10/30	6	96.27	6	96.62	96.00	0	7,472	0.00%
2020/10/29	1	92.80	0	0.00	93.40	1	7,777	0.01%
2020/10/28	5	98.46	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	1	99.90	7	101.64	103.50	-6	8,308	-0.07%
2020/10/22	5	98.96	0	0.00	98.80	5	8,297	0.06%
2020/10/21	1	103.50	2	103.25	102.50	-1	8,294	-0.01%
2020/10/20	1	102.00	1	103.50	104.00	0	8,342	0.00%
2020/10/19	4	101.50	0	0.00	101.00	4	8,390	0.05%
2020/10/16	1	108.00	1	108.50	106.00	0	8,353	0.00%
2020/10/15	4	108.13	4	108.13	108.50	0	8,545	0.00%
2020/10/14	4	107.75	3	109.50	108.00	1	8,833	0.01%
2020/10/13	1	111.50	3	110.50	112.00	-2	8,808	-0.02%
2020/10/12	8	110.69	2	111.50	111.00	6	8,842	0.07%
2020/10/08	3	118.00	3	118.33	117.00	0	8,841	0.00%
2020/10/07	4	123.00	4	122.13	121.50	0	8,957	0.00%
2020/10/06	312	123.12	312	123.42	121.50	0	8,954	0.00%	大買/大賣/
2020/10/05	1	116.50	1	117.50	119.50	0	8,868	0.00%
2020/09/30	3	115.00	3	114.17	116.00	0	8,919	0.00%
2020/09/29	4	116.75	4	113.25	113.00	0	8,948	0.00%
2020/09/28	4	112.75	5	113.50	117.00	-1	8,985	-0.01%
2020/09/25	1	110.00	0	0.00	110.50	1	8,994	0.01%
2020/09/24	1	116.00	2	117.00	112.50	-1	9,030	-0.01%
2020/09/23	2	118.50	0	0.00	118.00	2	9,162	0.02%
2020/09/22	3	118.50	2	116.50	116.00	1	9,281	0.01%
2020/09/21	3	121.17	4	123.38	119.50	-1	9,273	-0.01%
2020/09/18	5	119.50	9	119.50	121.00	-4	9,222	-0.04%
2020/09/17	6	117.83	8	118.06	116.50	-2	9,128	-0.02%
2020/09/16	4	118.75	8	117.13	116.00	-4	9,102	-0.04%
2020/09/15	4	116.13	204	116.12	114.50	-200	9,049	-2.21%	大賣/鉅額交易
2020/09/14	1	112.00	108	113.72	116.00	-107	9,014	-1.19%	大賣/鉅額交易
2020/09/11	1	111.00	0	0.00	110.00	1	8,975	0.01%
2020/09/10	0	0.00	1	113.50	111.50	-1	8,958	-0.01%
2020/09/09	4	112.00	3	112.00	111.50	1	8,943	0.01%
2020/09/07	2	115.50	2	114.50	111.50	0	8,904	0.00%
2020/09/04	29	116.17	25	114.50	117.50	4	8,915	0.04%
2020/09/03	6	119.58	3	118.67	118.50	3	8,841	0.03%
2020/09/02	6	120.08	5	121.30	124.50	1	8,720	0.01%
2020/09/01	9	122.28	9	122.72	119.00	0	8,569	0.00%
2020/08/31	7	124.79	6	123.83	123.00	1	8,391	0.01%
2020/08/28	14	129.79	13	130.62	128.50	1	8,239	0.01%
2020/08/27	425	136.44	120	134.99	129.00	305	8,073	3.78%	大買/大賣/鉅額交易
2020/08/26	13	131.23	335	133.07	126.50	-322	7,875	-4.09%	大賣/鉅額交易
2020/08/25	350	129.68	32	128.86	132.50	318	7,705	4.13%	大買/鉅額交易
2020/08/24	14	120.64	226.6	119.39	121.00	-212.6	7,525	-2.82%	大賣/鉅額交易
2020/08/21	209	117.65	206	122.68	115.50	3	7,423	0.04%	大買/大賣/
2020/08/20	336	122.59	136	125.44	119.00	200	7,244	2.76%	大買/大賣/鉅額交易
2020/08/19	49	128.28	34	128.19	123.50	15	7,037	0.21%
2020/08/18	160	119.77	184	122.43	123.00	-24	6,553	-0.37%	大買/大賣/
2020/08/17	29	109.45	16	106.19	112.00	13	6,422	0.20%
2020/08/14	2	101.20	3	99.27	102.00	-1	6,451	-0.02%
2020/08/13	9	100.40	9	99.06	98.00	0	6,386	0.00%
2020/08/12	1	98.00	3	97.63	98.90	-2	6,303	-0.03%
2020/08/11	10	97.55	4.1	98.52	97.00	5.9	6,268	0.09%
2020/08/10	5	103.40	6	105.52	99.60	-1	6,183	-0.02%
2020/08/07	4	106.38	3	106.83	105.50	1	6,103	0.02%
2020/08/06	1	105.00	5	107.50	107.50	-4	6,031	-0.07%
2020/08/05	19	106.92	8	106.81	105.50	11	5,924	0.19%
2020/08/04	11	97.85	23	100.03	102.50	-12	5,671	-0.21%
2020/08/03	29.1	93.73	37	93.43	93.40	-7.9	5,339	-0.15%
2020/07/31	16	88.18	15	88.47	87.80	1	4,963	0.02%
2020/07/30	1	86.00	3	86.20	87.20	-2	4,872	-0.04%
2020/07/29	6	83.10	0	0.00	84.70	6	4,865	0.12%
2020/07/28	1	82.30	0	0.00	81.40	1	4,853	0.02%
2020/07/27	1	83.00	3	83.90	84.20	-2	4,859	-0.04%
2020/07/24	3	83.73	20	82.90	83.20	-17	4,905	-0.35%
2020/07/23	9	87.14	9	87.87	85.40	0	4,865	0.00%
2020/07/22	1	87.00	2	87.60	87.00	-1	4,795	-0.02%
2020/07/21	32	88.47	6	87.97	87.30	26	4,748	0.55%
2020/07/20	63	88.14	79	88.13	90.10	-16	4,555	-0.35%
2020/07/17	3	83.70	5	82.70	82.00	-2	4,221	-0.05%
2020/07/16	31	82.81	12	82.61	83.70	19	4,201	0.45%
2020/07/15	9	82.76	12	84.06	81.10	-3	4,146	-0.07%
2020/07/14	43	84.17	56	84.19	84.20	-13	4,112	-0.32%
2020/07/13	2	80.65	2	80.95	80.00	0	3,962	0.00%
2020/07/10	8	79.96	9	79.69	79.50	-1	3,992	-0.03%
2020/07/09	12	82.52	2	81.60	82.00	10	3,999	0.25%
2020/07/08	6	83.07	0	0.00	82.70	6	3,978	0.15%
2020/07/07	6	84.95	1	84.50	84.60	5	3,949	0.13%
2020/07/06	2	87.35	0	0.00	87.30	2	3,964	0.05%
2020/07/03	1	87.20	0	0.00	86.50	1	3,951	0.03%
2020/07/02	8	90.24	16	90.51	89.50	-8	3,889	-0.21%
2020/07/01	4	87.88	12	86.11	87.20	-8	3,737	-0.21%
2020/06/24	1	82.00	0	0.00	82.00	1	3,581	0.03%
2020/06/23	1	81.60	0	0.00	81.40	1	3,598	0.03%
2020/06/22	2	82.65	0	0.00	81.50	2	3,591	0.06%
2020/06/18	1	84.90	0	0.00	85.00	1	3,624	0.03%
2020/06/16	2	85.10	4	84.23	85.10	-2	3,669	-0.05%
2020/06/15	5	84.12	4	83.48	82.50	1	3,694	0.03%
2020/06/12	2	81.00	4	82.35	84.50	-2	3,735	-0.05%
2020/06/11	11	83.83	11	83.94	81.60	0	3,744	0.00%
2020/06/10	1	81.60	12	82.15	81.80	-11	3,706	-0.30%
2020/06/09	1	82.50	3.1	82.90	82.40	-2.1	3,749	-0.05%
2020/06/05	1	87.40	3	86.50	85.00	-2	3,799	-0.05%
2020/06/03	5	85.50	0	0.00	85.20	5	3,795	0.13%
2020/06/02	19	87.62	8	86.23	85.60	11	3,770	0.29%
2020/06/01	1	84.70	2.1	83.40	85.00	-1.1	3,676	-0.03%
2020/05/29	12	83.13	12	82.99	81.80	0	3,656	0.00%
2020/05/28	9	82.11	10	82.63	82.70	-1	3,599	-0.03%
2020/05/27	2	81.30	1	81.00	79.90	1	3,570	0.03%
2020/05/26	11	83.01	25	82.75	82.00	-14	3,575	-0.39%
2020/05/25	29	81.83	12	82.29	81.30	17	3,497	0.49%
2020/05/22	11	84.52	12	85.03	81.70	-1	3,470	-0.03%
2020/05/21	16	81.71	23	82.00	83.60	-7	3,390	-0.21%
2020/05/20	1	73.70	1	75.10	76.00	0	3,258	0.00%
2020/05/18	3	71.47	3	72.33	71.00	0	3,263	0.00%
2020/05/15	0.1	76.00	0	0.00	76.00	0.1	3,230	0.00%
2020/05/14	13	76.78	15	76.96	74.80	-2	3,203	-0.06%
2020/05/13	7	74.31	9	74.41	75.60	-2	3,170	-0.06%
2020/05/12	9	73.83	6	73.97	72.80	3	3,189	0.09%
2020/05/11	22	76.75	36	76.28	75.00	-14	3,204	-0.44%
2020/05/07	11	73.85	0	0.00	73.60	11	3,260	0.34%
2020/05/06	0	0.00	2	72.65	72.50	-2	3,275	-0.06%
2020/05/05	2	71.45	2	72.10	72.50	0	3,345	0.00%
2020/05/04	12	67.93	6	68.25	69.00	6	3,348	0.18%
2020/04/30	2	67.90	4	68.43	69.30	-2	3,363	-0.06%
2020/04/29	11	68.56	13	68.63	66.90	-2	3,362	-0.06%
2020/04/28	9	65.68	10	66.07	66.50	-1	3,324	-0.03%
2020/04/27	3	65.27	0	0.00	65.50	3	3,337	0.09%
2020/04/24	1	65.30	0	0.00	64.50	1	3,339	0.03%
2020/04/23	5	65.18	6	65.48	65.40	-1	3,380	-0.03%
2020/04/22	3	62.10	2	63.55	64.00	1	3,366	0.03%
2020/04/21	7	64.27	5	64.48	62.10	2	3,376	0.06%
2020/04/20	3	64.63	3	65.50	65.20	0	3,385	0.00%
2020/04/17	41	66.41	41	66.23	65.10	0	3,424	0.00%
2020/04/16	2	63.70	6	64.05	64.70	-4	3,385	-0.12%
2020/04/15	15	62.97	19	62.95	63.70	-4	3,398	-0.12%
2020/04/14	14	59.77	10	60.00	60.10	4	3,322	0.12%
2020/04/13	9	58.91	9	59.20	59.00	0	3,317	0.00%
2020/04/10	1	61.00	0	0.00	62.60	1	3,296	0.03%
2020/04/09	5	61.50	30	64.70	61.40	-25	3,318	-0.75%
2020/04/08	0	0.00	1	64.80	64.80	-1	3,286	-0.03%
2020/04/07	29	59.25	0	0.00	60.90	29	3,291	0.88%
2020/03/31	0	0.00	28	54.40	53.60	-28	3,455	-0.81%
2020/03/27	28	56.10	0	0.00	52.20	28	3,524	0.79%
2020/03/23	1	42.45	0	0.00	42.45	1	3,641	0.03%
2020/03/20	1	46.60	2	47.50	47.15	-1	3,733	-0.03%
2020/03/19	2	45.73	2	45.90	45.45	0	3,735	0.00%
2020/03/18	0	0.00	6	51.50	50.50	-6	3,788	-0.16%
2020/03/17	4	57.75	6	59.00	56.10	-2	3,887	-0.05%
2020/03/16	7	69.03	1	65.20	62.30	6	3,944	0.15%
2020/03/13	3	64.80	3	65.00	69.20	0	4,185	0.00%
2020/03/12	1	73.00	0	0.00	72.00	1	4,433	0.02%
2020/03/11	1	79.20	2	80.15	77.50	-1	4,457	-0.02%
2020/03/10	5	73.60	2	77.00	77.50	3	4,483	0.07%
2020/03/09	10	75.15	3	74.23	73.80	7	4,686	0.15%
2020/03/06	4	78.43	0	0.00	78.00	4	4,853	0.08%
2020/03/05	3	80.77	3	80.87	79.60	0	5,210	0.00%
2020/03/04	3	80.30	1	79.20	78.80	2	5,650	0.04%
2020/03/03	2	79.45	4	80.00	79.90	-2	6,095	-0.03%
2020/03/02	3	75.87	1	76.50	76.00	2	6,232	0.03%
2020/02/27	3	77.33	1	75.20	74.00	2	6,417	0.03%
2020/02/26	2	80.95	0	0.00	79.20	2	6,428	0.03%
2020/02/25	3	82.17	5	82.62	81.80	-2	6,413	-0.03%
2020/02/24	18	84.34	19	84.34	83.10	-1	6,407	-0.02%
2020/02/21	18	84.21	39	83.65	83.80	-21	6,430	-0.33%
2020/02/20	11	80.83	3	80.83	80.60	8	6,405	0.12%
2020/02/19	1	78.80	1	79.20	79.00	0	6,397	0.00%
2020/02/18	1	78.00	2	77.90	77.20	-1	6,427	-0.02%
2020/02/17	1	78.60	1	78.50	78.70	0	6,426	0.00%
2020/02/14	1	80.30	2	80.15	80.50	-1	6,399	-0.02%
2020/02/13	2	79.00	0	0.00	78.40	2	6,356	0.03%
2020/02/12	1	78.50	0	0.00	79.70	1	6,322	0.02%
2020/02/11	3	76.03	5	77.16	78.20	-2	6,298	-0.03%
2020/02/10	1	70.30	1	71.50	74.00	0	6,219	0.00%
2020/02/07	0	0.00	1	74.30	73.50	-1	6,218	-0.02%
2020/02/06	3	76.30	45	73.23	75.60	-42	6,228	-0.67%
2020/02/05	36	70.86	2	70.30	70.30	34	6,142	0.55%
2020/02/04	7	72.19	0	0.00	73.10	7	6,094	0.11%
2020/02/03	6	73.03	0	0.00	71.50	6	6,160	0.10%
2020/01/31	2	75.50	1	73.80	76.60	1	6,152	0.02%
2020/01/30	3	77.70	3	77.53	77.40	0	6,161	0.00%
2020/01/17	1	85.70	0	0.00	85.70	1	6,134	0.02%
2020/01/15	1	86.90	0	0.00	84.70	1	6,087	0.02%
2020/01/13	1	86.20	5	84.82	86.20	-4	6,033	-0.07%
2020/01/10	8	82.90	0	0.00	83.00	8	5,975	0.13%
2020/01/09	10	83.50	14	83.12	84.10	-4	5,930	-0.07%
2020/01/08	1	80.00	0	0.00	79.60	1	5,877	0.02%
2020/01/07	3	79.53	2	79.85	79.50	1	5,858	0.02%
2020/01/06	2	82.10	30	82.27	81.40	-28	5,853	-0.48%
2020/01/03	10	85.33	0	0.00	83.90	10	5,817	0.17%
2020/01/02	0	0.00	2	87.60	87.00	-2	5,767	-0.03%
2019/12/31	1	88.40	0	0.00	88.50	1	5,740	0.02%
2019/12/30	2	88.50	3	89.27	88.40	-1	5,722	-0.02%
2019/12/26	7	85.79	0	0.00	86.10	7	5,622	0.12%
2019/12/25	5	85.50	1	86.00	86.20	4	5,601	0.07%
2019/12/24	9	84.53	0	0.00	83.80	9	5,575	0.16%
2019/12/23	7	87.67	4	88.25	85.90	3	5,535	0.05%
2019/12/20	2	87.25	1	87.00	87.70	1	5,505	0.02%
2019/12/19	13	87.43	2	88.40	86.70	11	5,481	0.20%
2019/12/18	1	87.00	0	0.00	86.50	1	5,441	0.02%
2019/12/17	6	91.07	9	90.36	89.00	-3	5,353	-0.06%
2019/12/16	7	88.73	5	88.52	88.60	2	5,314	0.04%
2019/12/13	7	90.03	5	89.22	88.30	2	5,311	0.04%
2019/12/12	8	93.44	10	93.51	92.70	-2	5,259	-0.04%
2019/12/11	5	90.38	3	90.10	90.70	2	5,276	0.04%
2019/12/10	13	89.22	19	89.77	90.50	-6	5,215	-0.12%
2019/12/09	14	86.17	27	87.75	87.10	-13	4,920	-0.26%
2019/12/06	0	0.00	1	84.00	82.50	-1	4,593	-0.02%
2019/12/05	6	82.40	6	82.75	82.60	0	4,507	0.00%
2019/12/04	30	82.84	196	82.69	81.70	-166	4,435	-3.74%	大賣/鉅額交易
2019/12/03	5	81.06	40	81.73	82.30	-35	4,213	-0.83%
2019/12/02	64	80.47	226	81.51	79.70	-162	4,024	-4.03%	大賣/鉅額交易
2019/11/29	22	79.78	641	82.80	76.20	-619	3,653	-16.94%	大賣/鉅額交易
2019/11/28	1,011	81.85	18	79.89	81.90	993	3,188	31.14%	大買/鉅額交易
2019/11/27	16	72.70	23	72.77	74.50	-7	2,710	-0.26%
2019/11/26	23	71.97	33	71.89	71.00	-10	2,499	-0.40%
2019/11/25	5	68.80	6	69.30	69.00	-1	2,275	-0.04%
2019/11/21	2	67.90	10	68.40	67.80	-8	2,198	-0.36%
2019/11/20	2	69.85	3	68.37	67.80	-1	2,171	-0.05%
2019/11/19	7	70.41	3	70.60	71.00	4	2,094	0.19%
2019/11/18	2	69.00	2	69.60	69.60	0	2,003	0.00%
2019/11/14	10	66.80	1	67.20	67.50	9	1,969	0.46%
2019/11/12	1	67.30	0	0.00	67.80	1	1,972	0.05%
2019/11/11	0	0.00	6	67.20	67.00	-6	2,009	-0.30%
2019/11/08	5	68.12	0	0.00	68.10	5	2,028	0.25%
2019/11/07	0	0.00	2	68.70	68.90	-2	2,039	-0.10%
2019/11/06	4	68.70	6	70.77	68.70	-2	2,031	-0.10%
2019/11/05	2	70.10	2	70.80	70.30	0	2,009	0.00%
2019/11/04	12	70.18	0	0.00	69.60	12	1,969	0.61%
2019/11/01	2	70.30	3	70.60	70.30	-1	1,956	-0.05%
2019/10/31	12	72.59	13	72.77	70.60	-1	1,979	-0.05%
2019/10/30	5	70.38	7	70.91	71.10	-2	1,871	-0.11%
2019/10/29	0	0.00	13	69.88	70.00	-13	1,843	-0.71%
2019/10/28	1	69.20	2	69.35	69.60	-1	1,804	-0.06%
2019/10/25	2	67.35	1	68.00	67.20	1	1,796	0.06%
2019/10/24	9	67.49	0	0.00	67.40	9	1,805	0.50%
2019/10/23	1	67.70	0	0.00	67.60	1	1,816	0.06%
2019/10/21	1	68.10	0	0.00	68.10	1	1,862	0.05%
2019/10/18	0	0.00	2	68.50	69.10	-2	1,898	-0.11%
2019/10/16	14	68.45	0	0.00	68.00	14	1,961	0.71%
2019/10/15	1	69.30	0	0.00	69.10	1	1,953	0.05%
2019/10/14	10	71.48	4	70.53	70.20	6	1,946	0.31%
2019/10/09	0	0.00	10	70.50	71.20	-10	1,908	-0.52%
2019/10/08	1	70.90	0	0.00	70.80	1	1,935	0.05%
2019/10/07	8	72.26	8	72.29	71.40	0	2,043	0.00%
2019/10/04	1	71.50	8	71.94	71.90	-7	2,071	-0.34%
2019/10/03	5	72.00	5	71.96	71.50	0	2,109	0.00%
2019/10/02	1	70.60	3	71.27	71.30	-2	2,087	-0.10%
2019/10/01	8	68.71	2	68.90	70.00	6	2,107	0.28%
2019/09/27	0	0.00	3	67.43	69.00	-3	2,132	-0.14%
2019/09/26	2	67.85	0	0.00	68.50	2	2,133	0.09%
2019/09/25	6	67.93	0	0.00	67.60	6	2,166	0.28%
2019/09/20	3	70.77	3	71.10	70.90	0	2,195	0.00%
2019/09/19	3	71.60	0	0.00	70.10	3	2,240	0.13%
2019/09/18	7	70.39	2	71.40	70.10	5	2,218	0.23%
2019/09/17	7	73.40	16	73.48	74.10	-9	2,140	-0.42%
2019/09/16	14	75.18	16	75.48	73.80	-2	2,100	-0.10%
2019/09/12	4	71.20	14	70.00	70.90	-10	1,915	-0.52%
2019/09/11	10	67.80	0	0.00	67.00	10	1,863	0.54%
2019/09/05	0	0.00	8	70.00	70.70	-8	1,857	-0.43%
2019/09/04	4	69.20	4	69.20	69.20	0	1,856	0.00%
2019/09/03	0	0.00	3	67.90	68.10	-3	1,868	-0.16%
2019/09/02	1	67.70	10	67.60	68.40	-9	1,939	-0.46%
2019/08/30	10	67.00	11	66.80	66.50	-1	1,986	-0.05%
2019/08/29	0	0.00	2	66.20	66.70	-2	2,054	-0.10%
2019/08/26	4	64.85	0	0.00	65.60	4	2,117	0.19%
2019/08/23	11	65.47	0	0.00	66.50	11	2,115	0.52%
2019/08/21	9	68.20	0	0.00	68.40	9	2,093	0.43%
2019/08/19	0	0.00	20	69.20	69.00	-20	2,125	-0.94%
2019/08/16	10	68.50	0	0.00	68.10	10	2,140	0.47%
2019/08/14	0	0.00	1	69.50	68.10	-1	2,232	-0.04%
2019/08/08	0	0.00	5	67.80	68.00	-5	2,397	-0.21%
2019/08/06	2	65.50	0	0.00	65.90	2	2,477	0.08%
2019/08/05	10	64.70	0	0.00	65.60	10	2,502	0.40%
2019/08/02	0	0.00	1	63.90	65.30	-1	2,559	-0.04%
2019/08/01	0	0.00	2	66.20	66.30	-2	2,635	-0.08%
2019/07/31	5	66.24	0	0.00	66.60	5	2,815	0.18%
2019/07/30	1	67.70	3	66.20	66.00	-2	2,935	-0.07%
2019/07/29	5	68.30	0	0.00	67.40	5	3,005	0.17%
2019/07/26	3	67.60	2	67.00	67.00	1	3,168	0.03%
2019/07/23	10	71.60	0	0.00	68.10	10	3,345	0.30%
2019/07/18	5	73.30	9	73.73	73.60	-4	3,424	-0.12%
2019/07/17	5	72.20	1	71.90	72.20	4	3,400	0.12%
2019/07/16	6	71.32	6	71.62	71.90	0	3,400	0.00%
2019/07/15	0	0.00	1	70.80	71.00	-1	3,411	-0.03%
2019/07/12	2	70.35	0	0.00	70.50	2	3,435	0.06%
2019/07/11	0	0.00	23	74.05	70.30	-23	3,448	-0.67%
2019/07/10	21	73.90	1	73.50	73.90	20	3,385	0.59%
2019/07/09	1	72.60	4	71.98	71.30	-3	3,337	-0.09%
2019/07/08	2	71.00	0	0.00	71.60	2	3,292	0.06%
2019/07/05	8	71.30	8	71.49	71.30	0	3,307	0.00%
2019/07/04	0	0.00	5	70.00	69.10	-5	3,271	-0.15%
2019/07/02	0	0.00	5	68.00	68.20	-5	3,234	-0.15%
2019/06/28	0	0.00	4	66.38	66.00	-4	3,167	-0.13%
2019/06/27	4	67.65	0	0.00	67.20	4	3,194	0.13%
2019/06/26	5	66.60	5	66.92	68.00	0	3,198	0.00%
2019/06/25	2	65.70	11	66.16	66.10	-9	3,160	-0.28%
2019/06/20	6	65.35	0	0.00	65.80	6	3,173	0.19%
2019/06/14	1	65.80	1	65.20	63.60	0	3,220	0.00%
2019/06/13	1	66.00	1	64.80	65.00	0	3,261	0.00%
2019/06/12	1	66.00	0	0.00	65.00	1	3,305	0.03%
2019/06/11	1	65.30	10	65.95	65.30	-9	3,344	-0.27%
2019/06/10	1	66.40	1	65.90	66.00	0	3,353	0.00%
2019/06/06	11	65.58	2	64.90	65.50	9	3,360	0.27%
2019/06/05	0	0.00	12	65.02	64.60	-12	3,338	-0.36%
2019/06/04	0	0.00	2	63.20	62.70	-2	3,321	-0.06%
2019/06/03	0	0.00	6	59.93	61.70	-6	3,489	-0.17%
2019/05/31	7	60.53	10	61.50	60.70	-3	3,561	-0.08%
2019/05/30	1	59.70	1	60.20	59.20	0	3,757	0.00%
2019/05/29	20	59.25	0	0.00	59.20	20	3,838	0.52%
2019/05/28	2	59.60	0	0.00	59.90	2	3,851	0.05%
2019/05/27	0	0.00	1	58.30	59.30	-1	3,845	-0.03%
2019/05/24	8	60.68	7	60.09	59.40	1	3,833	0.03%
2019/05/23	0	0.00	5	59.10	58.80	-5	3,830	-0.13%
2019/05/22	12	58.81	20	59.40	58.60	-8	3,820	-0.21%
2019/05/21	20	58.13	10	58.05	59.30	10	3,821	0.26%
2019/05/20	18	59.78	15	59.80	57.50	3	3,804	0.08%
2019/05/17	6	64.37	2	64.90	63.50	4	3,746	0.11%
2019/05/16	1	65.90	6	65.95	66.40	-5	3,729	-0.13%
2019/05/15	8	64.83	7	65.44	65.20	1	3,747	0.03%
2019/05/14	9	63.63	8	63.85	63.30	1	3,764	0.03%
2019/05/13	1	65.00	1	64.40	64.50	0	3,783	0.00%
2019/05/10	9	66.09	17	66.58	65.60	-8	3,809	-0.21%
2019/05/09	19	67.11	4	67.50	64.90	15	3,770	0.40%
2019/05/08	5	70.34	7	70.69	69.70	-2	3,717	-0.05%
2019/05/07	5	69.74	2	69.10	72.00	3	3,566	0.08%
2019/05/06	3	68.80	3	68.00	67.50	0	3,465	0.00%
2019/05/03	5	67.54	16.7	68.40	70.50	-11.7	3,394	-0.35%
2019/05/02	43	66.55	38	66.52	66.50	5	3,230	0.15%
2019/04/30	0	0.00	4	61.80	63.80	-4	3,129	-0.13%
2019/04/29	0	0.00	1	63.00	63.50	-1	3,143	-0.03%
2019/04/25	0	0.00	1	64.40	64.40	-1	3,376	-0.03%
2019/04/24	1	62.70	16	64.36	64.30	-15	3,559	-0.42%
2019/04/23	1	61.80	0	0.00	61.40	1	3,612	0.03%
2019/04/19	0	0.00	2	61.30	61.90	-2	3,660	-0.05%
2019/04/18	2	62.70	2	63.35	60.70	0	3,668	0.00%
2019/04/17	0	0.00	10	62.40	61.80	-10	3,702	-0.27%
2019/04/16	2	61.10	14	61.61	61.80	-12	3,699	-0.32%
2019/04/11	4	59.35	2	59.65	59.20	2	3,821	0.05%
2019/04/10	1	58.00	0	0.00	58.00	1	3,820	0.03%
2019/04/08	0	0.00	2	59.20	58.40	-2	4,006	-0.05%
2019/04/01	0	0.00	1	59.60	60.30	-1	4,190	-0.02%
2019/03/29	6	59.95	5	59.70	60.30	1	4,208	0.02%
2019/03/28	1	57.00	3	57.60	58.50	-2	4,290	-0.05%
2019/03/27	6	57.97	0	0.00	57.70	6	4,449	0.13%
2019/03/26	10	59.90	4	59.90	59.40	6	4,487	0.13%
2019/03/25	12	59.95	0	0.00	59.70	12	4,475	0.27%
2019/03/22	0	0.00	10	61.12	62.00	-10	4,436	-0.23%
2019/03/18	5	59.24	0	0.00	59.40	5	4,359	0.11%
2019/03/15	6	59.32	1	59.20	59.10	5	4,307	0.12%
2019/03/14	3	61.57	2	60.60	60.80	1	4,250	0.02%
2019/03/13	1	63.00	0	0.00	63.00	1	4,197	0.02%
2019/03/12	1	65.00	7	63.30	63.00	-6	4,164	-0.14%
2019/03/11	4	64.70	0	0.00	64.50	4	4,085	0.10%
2019/03/08	1	65.50	1	66.00	64.30	0	4,060	0.00%
2019/03/07	8	66.88	15	67.07	66.80	-7	4,015	-0.17%
2019/03/06	5	65.06	1	64.20	64.70	4	3,838	0.10%
2019/03/05	7	65.80	8	66.73	63.00	-1	3,750	-0.03%
2019/03/04	2	64.00	13	63.68	63.80	-11	3,537	-0.31%
2019/02/26	0	0.00	1	61.70	62.00	-1	3,436	-0.03%
2019/02/22	1	62.30	0	0.00	62.40	1	3,424	0.03%
2019/02/21	0	0.00	3	61.53	61.80	-3	3,396	-0.09%
2019/02/20	2	63.30	4	62.80	61.20	-2	3,373	-0.06%
2019/02/19	2	63.80	4	63.90	63.30	-2	3,334	-0.06%
2019/02/18	1	62.50	0	0.00	62.80	1	3,274	0.03%
2019/02/15	15	61.93	10	62.00	62.00	5	3,211	0.16%
2019/02/14	3	59.83	5	60.84	61.40	-2	3,167	-0.06%
2019/02/13	4	58.53	0	0.00	58.20	4	3,091	0.13%
2019/02/12	17	59.66	0	0.00	59.60	17	3,027	0.56%
2019/02/11	1	62.80	11	62.52	62.50	-10	2,990	-0.33%
2019/01/30	2	59.80	0	0.00	59.30	2	2,930	0.07%
2019/01/29	4	59.58	1	59.40	59.50	3	2,906	0.10%
2019/01/24	1	57.70	0	0.00	57.80	1	2,794	0.04%
2019/01/23	3	57.60	3	57.40	57.90	0	2,778	0.00%
2019/01/22	5	57.18	0	0.00	57.10	5	2,766	0.18%
2019/01/18	6	61.28	92	57.88	61.30	-86	2,674	-3.22%
2019/01/17	78	60.87	125	60.47	58.00	-47	2,540	-1.85%	大賣/
2019/01/16	12	63.36	21	63.62	64.30	-9	2,371	-0.38%
2019/01/15	18	61.63	89	60.35	61.80	-71	2,144	-3.31%
2019/01/14	2	59.10	3	59.17	59.40	-1	2,000	-0.05%
2019/01/11	42	59.67	14	59.36	58.90	28	1,988	1.41%
2019/01/10	5	58.40	2	58.70	58.40	3	1,938	0.15%
2019/01/09	37	60.17	16	59.59	58.00	21	1,932	1.09%
2019/01/08	5	59.00	10	59.00	58.50	-5	1,863	-0.27%
2019/01/07	3	59.00	5	58.62	59.00	-2	1,836	-0.11%
2019/01/04	51	55.83	41	55.51	56.90	10	1,794	0.56%
2019/01/03	42	57.50	17	57.21	57.50	25	1,787	1.40%
2019/01/02	51	56.25	0	0.00	55.80	51	1,769	2.88%
2018/12/28	1	55.60	59	55.37	55.50	-58	1,788	-3.24%
2018/12/27	21	59.31	1	55.90	54.50	20	1,787	1.12%
2018/12/26	1	57.00	1	57.50	57.50	0	1,665	0.00%
2018/12/25	43	56.53	45	55.55	57.50	-2	1,576	-0.13%
2018/12/24	1	56.10	1	55.80	56.30	0	1,490	0.00%
2018/12/22	18	55.32	35	54.91	55.20	-17	1,450	-1.17%
2018/12/21	101	53.46	6	54.08	54.50	95	1,404	6.76%	大買/
2018/12/20	63	52.03	81	51.99	52.60	-18	1,290	-1.39%
2018/12/19	0	0.00	5	49.15	49.35	-5	1,105	-0.45%
2018/12/12	3	45.45	3	45.45	45.45	0	1,068	0.00%
2018/12/10	2	43.60	2	43.55	43.75	0	1,088	0.00%
2018/12/06	4	45.00	4	43.85	43.85	0	1,149	0.00%
2018/12/04	5	47.00	0	0.00	47.30	5	1,298	0.38%
2018/12/03	4	47.53	0	0.00	47.40	4	1,399	0.29%
2018/11/30	0	0.00	4	46.21	46.20	-4	1,467	-0.27%
2018/11/29	4	45.75	0	0.00	45.00	4	1,533	0.26%
2018/11/28	1	43.60	6	43.46	43.80	-5	1,583	-0.32%
2018/11/23	5	42.10	2	42.13	41.85	3	1,612	0.19%
2018/11/20	1	43.10	0	0.00	43.00	1	1,653	0.06%
2018/11/19	1	42.80	7	42.43	43.00	-6	1,671	-0.36%
2018/11/15	5	41.20	0	0.00	41.05	5	1,756	0.28%
2018/11/14	2	41.28	0	0.00	41.20	2	1,779	0.11%
2018/11/13	0	0.00	2	39.00	41.60	-2	1,791	-0.11%
2018/11/08	3	44.33	3	43.70	43.95	0	1,813	0.00%
2018/11/07	0	0.00	2	42.60	42.20	-2	1,834	-0.11%
2018/11/02	0	0.00	10	42.25	41.25	-10	1,919	-0.52%
2018/10/31	1	41.00	0	0.00	40.45	1	1,938	0.05%
2018/10/29	0	0.00	5	39.42	38.60	-5	2,059	-0.24%
2018/10/26	2	40.40	0	0.00	39.00	2	2,088	0.10%
2018/10/24	0	0.00	1	41.55	41.60	-1	2,179	-0.05%
2018/10/23	4	41.95	0	0.00	41.50	4	2,209	0.18%
2018/10/19	0	0.00	2	38.50	40.10	-2	2,248	-0.09%
2018/10/18	5	41.87	0	0.00	41.05	5	2,279	0.22%
2018/10/17	4	41.75	0	0.00	41.65	4	2,298	0.17%
2018/10/11	0	0.00	1	37.60	37.35	-1	2,426	-0.04%
2018/10/09	3	41.82	7	42.39	41.45	-4	2,449	-0.16%
2018/10/08	2	44.75	2	44.90	44.95	0	2,500	0.00%
2018/10/03	2	54.20	2	53.75	53.50	0	2,446	0.00%
2018/10/01	0	0.00	1	52.70	53.10	-1	2,773	-0.04%
2018/09/25	0	0.00	2	53.80	53.00	-2	3,199	-0.06%
2018/09/20	2	51.40	2	51.80	50.90	0	3,317	0.00%
2018/09/18	1	52.20	0	0.00	52.10	1	3,329	0.03%
2018/09/14	0	0.00	1	53.40	53.70	-1	3,387	-0.03%
2018/09/13	2	54.00	1	53.60	51.20	1	3,419	0.03%
2018/09/12	0	0.00	1	52.60	53.00	-1	3,425	-0.03%
2018/09/11	13	53.87	5	54.12	55.00	8	3,465	0.23%
2018/09/10	2	55.35	0	0.00	55.10	2	3,540	0.06%
2018/09/07	1	60.00	5	60.74	61.20	-4	3,671	-0.11%
2018/09/06	3	60.37	9	60.77	60.80	-6	3,623	-0.17%
2018/09/05	6	58.92	1	59.80	59.90	5	3,789	0.13%
2018/09/04	1	58.10	3	58.47	58.60	-2	4,061	-0.05%
2018/08/31	0	0.00	1	55.80	56.50	-1	4,223	-0.02%
2018/08/30	2	55.95	1	55.50	56.00	1	4,263	0.02%
2018/08/29	6	55.10	7	55.19	55.00	-1	4,330	-0.02%
2018/08/28	1	53.50	0	0.00	53.50	1	4,370	0.02%
2018/08/27	2	54.80	2	54.70	55.10	0	4,459	0.00%
2018/08/24	0	0.00	3	53.00	53.50	-3	4,458	-0.07%
2018/08/22	3	55.03	10	56.32	55.40	-7	4,505	-0.16%
2018/08/16	2	51.00	0	0.00	52.20	2	4,516	0.04%
2018/08/15	2	52.05	0	0.00	52.50	2	4,506	0.04%
2018/08/13	6	51.95	0	0.00	51.30	6	4,464	0.13%
2018/08/10	6	56.40	0	0.00	55.80	6	4,400	0.14%
2018/08/09	2	56.30	0	0.00	56.40	2	4,399	0.05%
2018/08/08	0	0.00	1	56.40	56.10	-1	4,412	-0.02%
2018/08/07	1	55.00	0	0.00	56.80	1	4,431	0.02%
2018/08/06	4	56.28	0	0.00	55.90	4	4,424	0.09%
2018/08/02	2	58.70	6	59.93	59.30	-4	4,326	-0.09%
2018/08/01	10	60.50	7	60.71	60.50	3	4,312	0.07%
2018/07/27	0	0.00	2.6	60.58	61.00	-2.6	4,222	-0.06%
2018/07/26	0	0.00	0.1	60.40	60.50	-0.1	4,186	0.00%
2018/07/24	2	59.20	3	59.07	59.00	-1	4,135	-0.02%
2018/07/23	3	57.87	0	0.00	57.70	3	4,131	0.07%
2018/07/20	4	61.35	5	61.38	59.40	-1	4,119	-0.02%
2018/07/17	5	58.94	3	59.50	60.20	2	4,011	0.05%
2018/07/16	0	0.00	5	59.00	60.60	-5	3,970	-0.13%
2018/07/13	1	57.60	1	57.40	57.40	0	3,883	0.00%
2018/07/12	1	58.00	0	0.00	57.60	1	3,883	0.03%
2018/07/11	1	57.80	1	57.40	57.50	0	3,889	0.00%
2018/07/10	9	57.70	0	0.00	58.10	9	3,883	0.23%
2018/07/09	1	61.00	1	61.30	62.50	0	3,722	0.00%
2018/07/06	3	59.77	3	57.07	59.70	0	3,612	0.00%
2018/07/05	9	61.49	5	61.80	58.50	4	3,522	0.11%
2018/07/04	1	61.00	0	0.00	61.00	1	3,500	0.03%
2018/07/03	13	60.78	8	62.63	62.00	5	3,453	0.14%
2018/07/02	1	60.00	2	58.60	60.10	-1	3,322	-0.03%
2018/06/29	2	55.45	6	57.00	56.20	-4	3,241	-0.12%
2018/06/25	2	57.80	2	58.30	57.10	0	3,182	0.00%
2018/06/20	9	56.30	6	56.00	55.70	3	3,312	0.09%
2018/06/19	5	59.58	0	0.00	58.30	5	3,287	0.15%
2018/06/15	6	62.65	3	62.20	62.00	3	3,212	0.09%
2018/06/13	6	63.67	0	0.00	61.00	6	2,993	0.20%
2018/06/12	0	0.00	5	64.86	65.60	-5	2,818	-0.18%
2018/06/08	7	60.43	20	60.60	60.10	-13	2,416	-0.54%
2018/06/07	1	57.80	1	58.70	57.50	0	2,325	0.00%
2018/06/06	1	59.50	1	59.70	60.00	0	2,295	0.00%
2018/06/05	1	57.00	2	57.05	58.00	-1	2,282	-0.04%
2018/06/04	2	56.95	7	57.37	57.20	-5	2,244	-0.22%
2018/06/01	4	53.50	1	53.20	53.60	3	2,151	0.14%
2018/05/31	4	56.03	3	54.80	53.80	1	2,139	0.05%
2018/05/30	6	53.77	8	53.53	53.70	-2	2,091	-0.10%
2018/05/29	2	55.10	0	0.00	53.50	2	2,061	0.10%
2018/05/28	2	50.65	7	51.54	52.60	-5	1,989	-0.25%
2018/05/25	0	0.00	2	48.50	47.90	-2	1,954	-0.10%
2018/05/21	2	47.10	0	0.00	46.85	2	1,985	0.10%
2018/05/17	0	0.00	2	48.00	47.10	-2	2,074	-0.10%
2018/05/16	5	48.85	0	0.00	48.50	5	2,118	0.24%
2018/05/15	1	49.00	0	0.00	49.00	1	2,168	0.05%
2018/05/11	1	50.40	1	49.65	49.55	0	2,212	0.00%
2018/05/10	1	49.80	0	0.00	49.85	1	2,235	0.04%
2018/05/09	0	0.00	3	50.97	50.10	-3	2,245	-0.13%
2018/05/02	0	0.00	1	51.00	50.20	-1	2,325	-0.04%
2018/04/30	4	49.78	0	0.00	49.50	4	2,329	0.17%
2018/04/27	2	49.50	0	0.00	50.50	2	2,343	0.09%
2018/04/26	2	50.10	4	49.75	49.60	-2	2,355	-0.08%
2018/04/24	1	51.20	0	0.00	52.30	1	2,423	0.04%
2018/04/23	0	0.00	6	53.50	52.90	-6	2,495	-0.24%
2018/04/19	0	0.00	3	54.00	52.60	-3	2,658	-0.11%
2018/04/18	1	52.80	0	0.00	53.50	1	2,806	0.04%
2018/04/16	1	55.60	2	55.95	54.50	-1	3,060	-0.03%
2018/04/13	4	54.95	7	54.49	54.50	-3	3,109	-0.10%
2018/04/12	3	53.10	1	52.80	52.60	2	3,276	0.06%
2018/04/11	2	54.10	0	0.00	54.10	2	3,300	0.06%
2018/04/10	9	53.32	1	54.40	54.30	8	3,365	0.24%
2018/04/03	3	52.60	0	0.00	52.90	3	3,558	0.08%
2018/04/02	2	55.00	4	55.00	54.80	-2	3,614	-0.06%
2018/03/29	5	57.60	3	58.00	57.00	2	3,729	0.05%
2018/03/26	4	58.05	4	57.85	59.90	0	3,763	0.00%
2018/03/22	3	61.30	0	0.00	59.10	3	3,717	0.08%
2018/03/21	1	60.00	2	60.00	61.30	-1	3,857	-0.03%
2018/03/19	0	0.00	2	59.90	59.10	-2	3,854	-0.05%
2018/03/16	5	59.26	2	59.20	59.00	3	3,845	0.08%
2018/03/15	0	0.00	9	57.50	57.70	-9	3,793	-0.24%
2018/03/14	5	57.90	1	57.50	56.30	4	3,790	0.11%
2018/03/13	0	0.00	3	55.00	57.00	-3	3,762	-0.08%
2018/03/09	2	54.70	6	54.43	54.50	-4	3,772	-0.11%
2018/03/08	0	0.00	2	50.20	51.20	-2	3,753	-0.05%
2018/03/06	4	50.50	0	0.00	50.30	4	4,002	0.10%
2018/03/05	2	50.55	0	0.00	50.10	2	4,139	0.05%
2018/02/23	0	0.00	1	52.30	51.60	-1	5,059	-0.02%
2018/02/21	0	0.00	1	50.20	49.90	-1	5,130	-0.02%
2018/02/12	3	48.30	2	48.70	48.70	1	5,353	0.02%
2018/02/09	1	43.85	1.2	44.72	46.25	-0.2	5,350	0.00%
2018/02/08	0	0.00	5	44.88	44.00	-5	5,362	-0.09%
2018/02/07	1	46.10	0	0.00	45.90	1	5,411	0.02%
2018/02/06	12	49.51	1	50.00	48.70	11	5,454	0.20%
2018/02/05	5	52.74	0	0.00	54.10	5	5,442	0.09%
2018/02/02	3	54.07	6	54.20	55.10	-3	5,529	-0.05%
2018/02/01	5	54.62	0	0.00	53.50	5	5,676	0.09%
2018/01/31	4	54.78	3	55.50	54.60	1	5,770	0.02%
2018/01/30	25	59.00	15	57.40	57.20	10	5,931	0.17%
2018/01/29	17	58.18	0	0.00	57.80	17	6,144	0.28%
2018/01/26	3	58.50	0	0.00	58.50	3	6,139	0.05%
2018/01/25	3	59.17	0	0.00	58.60	3	6,142	0.05%
2018/01/23	5	59.96	5	59.00	59.00	0	6,175	0.00%
2018/01/22	4	59.40	4	59.90	60.10	0	6,189	0.00%
2018/01/19	3	59.90	19.1	59.69	59.30	-16.1	6,232	-0.26%
2018/01/18	32	59.14	9	59.49	58.30	23	6,180	0.37%
2018/01/17	9	59.44	6	59.25	58.90	3	6,170	0.05%
2018/01/16	6	59.12	22	60.84	61.10	-16	6,111	-0.26%
2018/01/15	5	57.42	4	57.65	57.40	1	5,997	0.02%
2018/01/12	3	58.17	116	57.60	58.70	-113	5,962	-1.90%	大賣/鉅額交易
2018/01/11	8	63.13	24	62.92	59.30	-16	5,824	-0.27%
2018/01/10	1	63.90	1	64.00	65.80	0	5,634	0.00%
2018/01/09	23	66.03	17	65.12	64.80	6	5,582	0.11%
2018/01/08	9	66.69	21	68.58	66.00	-12	5,555	-0.22%
2018/01/05	3	63.67	0	0.00	63.80	3	5,458	0.05%
2018/01/04	10	64.35	10	64.52	64.00	0	5,508	0.00%
2018/01/03	10	65.58	14	66.31	66.00	-4	5,491	-0.07%
2018/01/02	5	64.86	5	64.04	66.00	0	5,441	0.00%