宣德 (5457)-元大-北屯券商分點個股進出

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
59.9
漲跌
▼1.4
漲幅
-2.28%
成交量
1,644張
產業
上櫃電子零組件類股
422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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	61.50	0	0.00	59.90	1	2,327	0.04%
2024/05/15	0	0.00	1	62.20	61.30	-1	2,360	-0.04%
2024/05/14	3	62.63	2	62.90	62.50	1	2,404	0.04%
2024/05/13	1	62.60	0.3	62.50	62.20	0.8	2,421	0.03%
2024/05/10	2	62.25	1	62.40	62.50	1	2,414	0.04%
2024/05/09	4.3	63.22	3	63.43	63.30	1.3	2,372	0.05%
2024/05/08	3	61.97	2	62.30	61.90	1	2,293	0.04%
2024/05/07	0	0.00	1	61.50	61.90	-1	2,265	-0.04%
2024/05/06	4	61.70	3	62.43	60.70	1	2,287	0.04%
2024/05/03	4	61.63	1	63.30	61.30	3	2,275	0.13%
2024/05/02	2	62.05	1	62.70	62.00	1	2,279	0.04%
2024/04/30	13	63.78	22	65.15	62.90	-9	2,298	-0.39%
2024/04/29	3	61.10	17	61.25	62.40	-14	2,073	-0.68%
2024/04/26	3	56.70	0	0.00	56.80	3	2,006	0.15%
2024/04/25	0	0.00	1	56.60	56.60	-1	2,009	-0.05%
2024/04/24	1	56.50	0	0.00	56.40	1	2,019	0.05%
2024/04/22	1	56.90	0	0.00	55.90	1	2,073	0.05%
2024/04/19	0	0.00	1	56.90	56.80	-1	2,062	-0.05%
2024/04/16	4	59.75	8.2	59.07	59.40	-4.2	2,050	-0.20%
2024/04/15	1	60.80	1	61.70	61.90	0	2,048	0.00%
2024/04/12	0.1	61.50	1	61.50	61.80	-0.9	2,045	-0.04%
2024/04/11	4	60.83	1	60.00	60.00	3	2,037	0.15%
2024/04/10	0	0.00	1	61.70	61.20	-1	2,049	-0.05%
2024/04/09	9	60.69	1	62.30	60.90	8	2,046	0.39%
2024/04/08	9.1	62.80	12	62.54	62.50	-2.9	2,023	-0.14%
2024/04/03	1	58.50	0	58.10	58.00	1	1,997	0.05%
2024/04/02	1	60.10	0	0.00	59.70	1	1,991	0.05%
2024/03/29	2	60.90	0	0.00	60.70	2	1,993	0.10%
2024/03/28	0	0.00	0	61.20	60.60	0	2,006	0.00%
2024/03/26	3	62.47	0	0.00	61.70	3	2,051	0.15%
2024/03/25	1	63.80	1	63.80	63.40	0	2,120	0.00%
2024/03/22	3	62.83	0	0.00	62.80	3	2,169	0.14%
2024/03/21	1	63.90	0	0.00	63.90	1	2,233	0.04%
2024/03/19	2	62.70	2	62.65	63.00	0	2,280	0.00%
2024/03/18	0.1	62.50	1	61.70	62.20	-0.9	2,270	-0.04%
2024/03/13	4	61.95	0	63.10	61.70	4	2,230	0.18%
2024/03/11	4	63.45	4	64.20	63.20	0	2,177	0.00%
2024/03/08	5	64.98	2	66.70	64.30	3	2,159	0.14%
2024/03/05	3	67.53	3	67.27	68.90	0	2,065	0.00%
2024/03/04	0	0.00	2	70.70	69.10	-2	2,029	-0.10%
2024/02/26	7	68.91	5	66.48	67.40	2	1,824	0.11%
2024/02/23	5	68.00	6.1	67.92	67.20	-1.1	1,764	-0.06%
2024/02/21	1.1	67.09	6	66.52	67.00	-4.9	1,679	-0.29%
2024/02/20	1	64.60	1	64.50	65.30	0	1,578	0.00%
2024/02/19	2	63.50	5	64.86	63.50	-3	1,524	-0.20%
2024/02/05	1	56.60	1	57.10	56.80	0	1,347	0.00%
2024/01/30	0	0.00	2	61.00	60.30	-2	1,290	-0.15%
2024/01/29	2	60.00	3	60.67	61.00	-1	1,277	-0.08%
2024/01/26	2	58.90	3	59.40	59.30	-1	1,233	-0.08%
2024/01/25	5	59.74	2	58.10	58.10	3	1,212	0.24%
2024/01/24	0	0.00	2	60.10	59.80	-2	1,188	-0.17%
2024/01/23	2	59.00	1	58.50	59.10	1	1,146	0.09%
2024/01/22	0	0.00	2	58.00	58.10	-2	1,128	-0.18%
2024/01/19	1	57.70	3	57.90	57.30	-2	1,121	-0.18%
2024/01/18	3	57.87	4	58.23	57.80	-1	1,116	-0.09%
2024/01/17	3	57.77	1	58.70	57.80	2	1,107	0.18%
2024/01/16	3	57.87	12.1	57.65	58.80	-9.1	1,089	-0.83%
2024/01/15	0.1	56.00	2	55.30	56.00	-1.9	1,050	-0.18%
2024/01/12	1	54.50	0	0.00	54.30	1	1,061	0.09%
2024/01/11	5	55.10	2	55.50	55.50	3	1,075	0.28%
2024/01/09	2.1	57.08	0.2	55.61	55.60	1.9	1,087	0.17%
2024/01/08	0.1	57.70	3.1	57.26	57.70	-3	1,082	-0.28%
2024/01/05	0.1	55.50	0	0.00	55.60	0.1	1,078	0.01%
2024/01/04	8	55.41	2	55.55	55.30	6	1,096	0.55%
2024/01/03	2	56.95	1	57.50	56.80	1	1,079	0.09%
2024/01/02	4	58.20	2	58.65	57.30	2	1,079	0.19%
2023/12/29	1	58.20	0	0.00	58.30	1	1,064	0.09%
2023/12/28	1	58.40	1	58.90	58.10	0	1,042	0.00%
2023/12/27	0	0.00	3	58.37	57.80	-3	1,029	-0.29%
2023/12/22	2	56.30	0	0.00	57.00	2	997	0.20%
2023/12/21	1	57.50	0	0.00	57.00	1	977	0.10%
2023/12/20	6	59.03	4	59.50	59.10	2	953	0.21%
2023/12/19	1	58.70	5	58.40	58.10	-4	888	-0.45%
2023/12/18	1	58.30	10	59.16	59.30	-9	844	-1.07%
2023/12/15	5	57.08	5	57.34	57.10	0	786	0.00%
2023/12/14	2	57.30	6	57.62	57.50	-4	769	-0.52%
2023/12/13	2	55.85	2	55.50	55.50	0	721	0.00%
2023/12/12	0	0.00	1	54.60	54.20	-1	728	-0.14%
2023/12/11	1	54.10	0.1	54.20	54.20	0.9	737	0.12%
2023/12/08	1.1	53.81	1	55.00	55.00	0.1	747	0.01%
2023/11/30	0	54.50	0	0.00	55.10	0	1,093	0.00%
2023/11/28	0.1	55.50	0	0.00	55.80	0.1	1,305	0.01%
2023/11/24	1	54.70	0	0.00	54.70	1	1,357	0.07%
2023/11/15	0.1	53.40	5	53.42	54.30	-4.9	1,410	-0.35%
2023/11/13	1	50.80	10.1	50.20	50.60	-9.1	1,380	-0.66%
2023/11/10	0.1	53.20	13	53.00	53.30	-12.9	1,363	-0.95%
2023/11/09	1	52.40	0	0.00	52.60	1	1,368	0.07%
2023/11/07	0.1	53.00	3	53.10	53.40	-3	1,390	-0.21%
2023/11/06	0.1	52.70	0	0.00	52.80	0.1	1,394	0.01%
2023/11/03	1	51.30	0	0.00	51.10	1	1,393	0.07%
2023/10/26	0	0.00	1	51.00	51.10	-1	1,454	-0.07%
2023/10/25	0	51.50	0	0.00	51.50	0	1,459	0.00%
2023/10/20	1	49.40	3	49.00	50.40	-2	1,521	-0.13%
2023/10/19	0.1	49.60	0	0.00	49.35	0.1	1,593	0.00%
2023/10/16	5.1	50.89	0	0.00	50.50	5.1	1,651	0.31%
2023/10/13	2.1	51.20	0	0.00	51.20	2.1	1,702	0.12%
2023/10/12	2.1	51.71	0	0.00	52.00	2.1	1,851	0.11%
2023/10/11	2.1	52.90	0	0.00	52.70	2.1	1,944	0.11%
2023/10/06	0	0.00	1	53.30	53.50	-1	2,078	-0.05%
2023/10/05	5	53.34	2	53.65	53.20	3	2,305	0.13%
2023/10/04	3	52.73	1	53.30	53.20	2	2,407	0.08%
2023/10/02	0	0.00	1	53.70	54.00	-1	2,460	-0.04%
2023/09/28	1	52.80	0	0.00	52.70	1	2,530	0.04%
2023/09/27	2	52.80	0	0.00	52.90	2	2,562	0.08%
2023/09/26	1.3	53.91	0	0.00	53.00	1.3	2,565	0.05%
2023/09/25	0	0.00	1	54.70	54.40	-1	2,561	-0.04%
2023/09/21	0	0.00	1	53.60	53.80	-1	2,543	-0.04%
2023/09/20	0	0.00	0	55.90	54.60	0	2,533	0.00%
2023/09/15	2.3	54.94	0	0.00	55.30	2.3	2,510	0.09%
2023/09/14	2	56.25	13	56.03	56.10	-11	2,492	-0.44%
2023/09/13	1	55.30	0	0.00	55.40	1	2,489	0.04%
2023/09/12	1	55.50	1	56.00	55.80	0	2,478	0.00%
2023/09/11	6	55.62	2	56.05	55.30	4	2,488	0.16%
2023/09/08	4	57.93	4	58.40	58.50	0	2,420	0.00%
2023/09/07	13	60.42	1	58.50	58.50	12	2,400	0.50%
2023/09/05	16	60.96	19	60.77	60.60	-3	2,270	-0.13%
2023/09/04	12	58.89	4.2	60.88	61.00	7.8	2,122	0.37%
2023/09/01	2.2	56.15	1	56.20	56.00	1.2	1,910	0.06%
2023/08/30	2	54.75	4	55.08	55.40	-2	1,906	-0.10%
2023/08/29	0	0.00	12	55.50	55.00	-12	1,868	-0.64%
2023/08/25	2	53.10	2	53.00	52.30	0	1,795	0.00%
2023/08/23	2	52.00	0	0.00	51.90	2	1,775	0.11%
2023/08/15	2	51.40	0	0.00	51.60	2	1,755	0.11%
2023/08/14	2	51.20	3	50.20	50.30	-1	1,748	-0.06%
2023/08/11	3	51.93	6	52.30	52.30	-3	1,733	-0.17%
2023/08/10	0	51.90	0	0.00	51.50	0	1,723	0.00%
2023/08/09	0	0.00	1	52.30	52.50	-1	1,713	-0.06%
2023/08/02	0.1	51.60	0	0.00	51.50	0.1	1,726	0.00%
2023/08/01	0	0.00	1	51.80	52.80	-1	1,713	-0.06%
2023/07/31	1	52.00	0	0.00	52.30	1	1,706	0.06%
2023/07/28	0.1	51.10	0	0.00	51.20	0.1	1,686	0.00%
2023/07/26	0.1	50.70	0	0.00	50.50	0.1	1,674	0.01%
2023/07/25	5.2	50.72	0	0.00	51.20	5.2	1,660	0.31%
2023/07/24	7.2	52.64	4	51.38	52.10	3.2	1,621	0.20%
2023/07/21	0.3	56.38	0	0.00	56.20	0.3	1,564	0.02%
2023/07/20	2	57.15	0	0.00	56.80	2	1,560	0.13%
2023/07/19	0	0.00	3	57.47	57.00	-3	1,539	-0.19%
2023/07/18	1	56.50	1	57.00	56.50	0	1,506	0.00%
2023/07/17	6.5	55.96	13	55.36	56.50	-6.5	1,460	-0.44%
2023/07/14	8.3	60.64	2	60.45	60.80	6.3	1,310	0.48%
2023/07/13	11.1	63.02	3	62.97	62.00	8.1	1,208	0.67%
2023/07/12	15	63.11	10	63.57	64.00	5	1,078	0.46%
2023/07/11	10	57.70	19	58.90	59.10	-9	859	-1.05%
2023/07/10	2	54.90	0.1	55.80	55.30	1.9	769	0.25%
2023/07/06	15	56.93	2	57.05	57.20	13	726	1.79%
2023/07/05	0	0.00	0	55.30	55.20	0	678	0.00%
2023/06/30	0	52.50	0	0.00	52.40	0	652	0.01%
2023/06/27	0.1	52.20	0	0.00	51.90	0.1	671	0.02%
2023/06/26	0.2	53.17	0	0.00	52.80	0.2	678	0.03%
2023/06/20	0	0.00	0.2	53.76	53.70	-0.2	802	-0.02%
2023/06/19	1	54.00	0	0.00	54.30	1	806	0.12%
2023/06/16	0	0.00	0.3	53.70	53.70	-0.3	811	-0.04%
2023/06/15	0	0.00	0.1	54.30	54.10	-0.1	817	-0.01%
2023/06/12	0	0.00	2	52.35	52.70	-2	803	-0.25%
2023/06/08	3.1	51.01	3	51.60	51.40	0.1	817	0.01%
2023/06/07	6.2	51.95	6	52.12	52.10	0.2	828	0.02%
2023/06/06	11	52.68	10	51.90	52.00	1	839	0.12%
2023/06/05	3	53.40	11.7	53.67	53.80	-8.7	831	-1.05%
2023/06/02	0	0.00	1	51.70	51.10	-1	806	-0.12%
2023/05/31	1	51.10	0	0.00	50.80	1	864	0.12%
2023/05/26	6.3	49.87	0	0.00	49.65	6.3	1,162	0.55%
2023/05/24	0.5	50.52	0	0.00	50.60	0.5	1,225	0.04%
2023/05/16	1	49.60	1	50.30	50.40	0	1,254	0.00%
2023/05/15	0.1	49.05	0	0.00	48.80	0.1	1,252	0.01%
2023/05/12	2	49.40	0	0.00	49.45	2	1,255	0.16%
2023/05/11	0.2	49.67	0	0.00	48.95	0.2	1,251	0.02%
2023/05/10	1	52.50	0	0.00	52.20	1	1,223	0.08%
2023/05/09	0.1	52.10	0	0.00	52.00	0.1	1,225	0.01%
2023/05/08	1.4	53.21	0	0.00	52.80	1.4	1,225	0.12%
2023/05/04	0.1	53.00	0	0.00	53.20	0.1	1,247	0.01%
2023/05/03	0.1	53.40	0	0.00	53.10	0.1	1,251	0.01%
2023/04/27	1	51.90	1	52.80	52.30	0	1,259	0.00%
2023/04/26	1.1	52.66	1	52.00	52.00	0.1	1,256	0.01%
2023/04/25	0.2	53.68	0	0.00	54.10	0.2	1,228	0.02%
2023/04/21	1	53.90	2	54.25	53.90	-1	1,211	-0.08%
2023/04/20	2	55.20	0	0.00	55.30	2	1,200	0.17%
2023/04/19	2	57.20	1	57.40	56.40	1	1,194	0.08%
2023/04/18	3	57.87	0	0.00	57.70	3	1,189	0.25%
2023/04/17	1	59.00	1	58.90	59.00	0	1,188	0.00%
2023/04/14	1	58.10	1	58.70	58.20	0	1,191	0.00%
2023/04/13	7	58.49	11	58.49	58.50	-4	1,186	-0.34%
2023/04/12	3	57.53	0	0.00	58.10	3	1,173	0.26%
2023/04/11	0	0.00	1	58.60	57.90	-1	1,168	-0.09%
2023/04/10	1	57.80	4	58.15	57.80	-3	1,183	-0.25%
2023/04/07	3	57.07	1	57.30	57.10	2	1,168	0.17%
2023/04/06	1	56.20	1	56.90	57.00	0	1,163	0.00%
2023/03/31	2	56.70	1	56.80	56.70	1	1,162	0.09%
2023/03/30	0	0.00	3	55.97	56.00	-3	1,159	-0.26%
2023/03/29	2	55.25	1	55.90	55.10	1	1,170	0.09%
2023/03/28	1	55.30	0	0.00	55.40	1	1,174	0.09%
2023/03/27	3	56.67	0	0.00	56.40	3	1,163	0.26%
2023/03/24	1	57.60	1	58.00	57.60	0	1,164	0.00%
2023/03/23	3	58.03	3	58.27	57.60	0	1,140	0.00%
2023/03/22	2	55.75	1	55.90	55.50	1	1,039	0.10%
2023/03/21	2	55.40	1	56.00	55.20	1	1,034	0.10%
2023/03/16	1	54.50	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	54.60	2	55.20	55.10	-1	1,044	-0.10%
2023/03/13	1	54.20	3	54.57	54.60	-2	1,038	-0.19%
2023/03/10	1	54.50	0	0.00	54.10	1	1,045	0.10%
2023/03/09	2	56.45	0	0.00	55.70	2	1,057	0.19%
2023/03/08	1	57.00	1	57.50	57.10	0	1,052	0.00%
2023/03/03	5	56.24	5	56.42	56.90	0	1,043	0.00%
2023/03/02	2	54.85	17	55.40	55.60	-15	1,013	-1.48%
2023/03/01	15	53.66	2	53.70	53.10	13	970	1.34%
2023/02/24	14	57.74	11	58.41	55.20	3	931	0.32%
2023/02/23	0	0.00	9	55.70	58.50	-9	744	-1.21%
2023/02/22	2	53.10	0	0.00	53.20	2	719	0.28%
2023/02/17	0	0.00	2	53.70	53.40	-2	797	-0.25%
2023/02/16	3	52.93	3	52.93	52.70	0	814	0.00%
2023/02/15	2	51.95	0	0.00	51.90	2	862	0.23%
2023/02/13	0	0.00	1	52.70	52.50	-1	958	-0.10%
2023/02/09	2	53.05	1	53.70	53.00	1	1,011	0.10%
2023/02/07	0	0.00	1	53.10	53.00	-1	1,115	-0.09%
2023/02/06	1	52.20	0	0.00	52.40	1	1,156	0.09%
2023/02/03	1	53.10	0	0.00	52.90	1	1,173	0.09%
2023/02/02	1	53.10	8	53.61	54.20	-7	1,219	-0.57%
2023/02/01	3	52.20	2	52.70	52.70	1	1,281	0.08%
2023/01/31	0	0.00	2	52.30	52.30	-2	1,330	-0.15%
2023/01/17	0	0.00	1	50.70	50.70	-1	1,359	-0.07%
2023/01/12	0	0.00	3	51.20	50.50	-3	1,380	-0.22%
2023/01/10	1	51.70	0	0.00	51.50	1	1,381	0.07%
2023/01/09	2	51.85	0	0.00	51.70	2	1,384	0.14%
2023/01/04	0	0.00	1	49.95	49.75	-1	1,418	-0.07%
2023/01/03	2	48.63	2	49.13	49.00	0	1,421	0.00%
2022/12/30	0	0.00	3	49.23	48.30	-3	1,419	-0.21%
2022/12/29	0	0.00	4	48.51	48.90	-4	1,427	-0.28%
2022/12/27	0	0.00	1	50.80	50.70	-1	1,442	-0.07%
2022/12/22	1	50.10	0	0.00	49.60	1	1,457	0.07%
2022/12/21	4	50.13	0	0.00	49.65	4	1,497	0.27%
2022/12/20	3	51.30	1	51.80	51.10	2	1,498	0.13%
2022/12/19	3	50.83	0	0.00	51.20	3	1,521	0.20%
2022/12/16	1	51.30	0	0.00	51.20	1	1,544	0.06%
2022/12/15	2	52.70	0	0.00	52.70	2	1,545	0.13%
2022/12/14	2	53.05	0	0.00	53.70	2	1,594	0.13%
2022/12/13	0	0.00	1	53.30	53.10	-1	1,643	-0.06%
2022/12/09	4	56.05	0	0.00	55.30	4	1,764	0.23%
2022/12/08	0	0.00	1	56.20	55.90	-1	1,946	-0.05%
2022/12/07	2	55.50	9	56.63	55.20	-7	2,051	-0.34%
2022/12/02	3	58.83	0	0.00	58.60	3	2,051	0.15%
2022/11/24	2	56.50	1	57.50	57.40	1	2,017	0.05%
2022/11/22	1	56.80	0	0.00	56.50	1	2,018	0.05%
2022/11/21	0	0.00	1	59.00	58.00	-1	2,017	-0.05%
2022/11/18	2	57.50	3	58.03	58.00	-1	2,004	-0.05%
2022/11/17	1	56.50	1	57.20	57.80	0	1,968	0.00%
2022/11/16	0	0.00	1	56.10	55.80	-1	1,939	-0.05%
2022/11/15	8	55.74	0	0.00	55.20	8	1,928	0.41%
2022/11/11	0	0.00	3	56.73	56.60	-3	1,884	-0.16%
2022/11/10	2	55.20	0	0.00	54.70	2	1,851	0.11%
2022/11/09	6	56.22	8	56.43	56.00	-2	1,872	-0.11%
2022/11/08	6	53.33	1	53.60	53.70	5	1,814	0.28%
2022/11/07	3	53.73	0	0.00	53.30	3	1,805	0.17%
2022/11/04	0	0.00	5	53.06	53.50	-5	1,790	-0.28%
2022/11/03	1	52.00	2	52.10	52.50	-1	1,722	-0.06%
2022/11/02	4	51.40	2	52.05	51.30	2	1,715	0.12%
2022/11/01	1	49.25	1	50.40	50.40	0	1,672	0.00%
2022/10/31	1	50.80	0	0.00	50.20	1	1,651	0.06%
2022/10/28	6	51.30	5	51.14	51.50	1	1,597	0.06%
2022/10/27	5	49.37	3	50.43	49.90	2	1,526	0.13%
2022/10/26	3	46.77	1	46.50	47.35	2	1,476	0.14%
2022/10/25	1	47.35	2	47.65	47.35	-1	1,460	-0.07%
2022/10/24	0	0.00	6	46.82	46.85	-6	1,436	-0.42%
2022/10/21	0	0.00	3	44.80	44.30	-3	1,421	-0.21%
2022/10/14	3	45.88	0	0.00	46.10	3	1,399	0.21%
2022/10/13	2	46.45	0	0.00	44.15	2	1,395	0.14%
2022/10/06	2	51.65	1	51.50	51.50	1	1,334	0.07%
2022/10/05	5	53.72	5	54.02	51.60	0	1,324	0.00%
2022/10/04	1	50.10	1	50.70	50.70	0	1,294	0.00%
2022/10/03	1	49.70	1	50.20	49.60	0	1,288	0.00%
2022/09/30	1	48.95	1	50.70	50.70	0	1,289	0.00%
2022/09/29	2	50.20	3	49.55	49.55	-1	1,283	-0.08%
2022/09/28	0	0.00	1	49.90	49.25	-1	1,275	-0.08%
2022/09/26	0	0.00	1	57.10	53.70	-1	1,232	-0.08%
2022/09/23	1	58.40	7	58.80	58.00	-6	1,214	-0.49%
2022/09/21	2	60.60	0	0.00	59.80	2	1,181	0.17%
2022/09/20	0	0.00	2	62.45	62.00	-2	1,125	-0.18%
2022/09/19	5	62.36	1	61.10	60.60	4	1,074	0.37%
2022/09/16	8	63.96	4	64.50	64.10	4	1,011	0.40%
2022/09/15	17	65.20	12	65.14	65.80	5	942	0.53%
2022/09/14	6	61.02	17	61.60	62.20	-11	767	-1.43%
2022/09/13	0	0.00	11	56.93	56.80	-11	668	-1.64%
2022/09/08	1	54.20	0	0.00	54.30	1	656	0.15%
2022/09/05	0	0.00	16	55.10	55.10	-16	671	-2.38%
2022/09/01	1	57.70	0	0.00	56.60	1	702	0.14%
2022/08/30	5	60.00	0	0.00	59.80	5	797	0.63%
2022/08/29	3	58.13	0	0.00	59.00	3	793	0.38%
2022/08/24	1	59.00	0	0.00	59.60	1	837	0.12%
2022/08/23	1	59.20	0	0.00	59.10	1	891	0.11%
2022/08/22	0	0.00	1	60.50	60.30	-1	928	-0.11%
2022/08/19	0	0.00	1	61.00	60.90	-1	932	-0.11%
2022/08/18	1	60.70	2	59.95	59.80	-1	923	-0.11%
2022/08/16	11	60.73	1	60.10	60.10	10	881	1.13%
2022/08/15	0	0.00	3	58.93	59.50	-3	829	-0.36%
2022/08/12	1	57.20	2	57.90	57.90	-1	815	-0.12%
2022/08/11	1	57.70	1	58.10	57.50	0	807	0.00%
2022/08/10	1	55.10	1	55.40	54.80	0	785	0.00%
2022/08/09	0	0.00	5	54.36	54.70	-5	777	-0.64%
2022/08/05	0	0.00	1	50.20	50.20	-1	767	-0.13%
2022/08/01	2	54.00	0	0.00	52.80	2	766	0.26%
2022/07/27	1	54.00	2	54.80	55.00	-1	765	-0.13%
2022/07/26	1	54.10	0	0.00	54.60	1	765	0.13%
2022/07/21	0	0.00	1	54.90	54.90	-1	782	-0.13%
2022/07/11	0	0.00	1	51.10	51.10	-1	820	-0.12%
2022/07/05	1	50.60	0	0.00	49.50	1	840	0.12%
2022/06/28	4	55.73	0	0.00	55.60	4	842	0.47%
2022/06/27	0	0.00	2	56.70	56.50	-2	883	-0.23%
2022/06/24	2	54.95	2	55.80	54.70	0	884	0.00%
2022/06/23	2	54.75	0	0.00	54.60	2	887	0.23%
2022/06/22	4	56.55	2	57.25	56.40	2	882	0.23%
2022/06/21	2	55.75	3	57.57	57.00	-1	877	-0.11%
2022/06/17	2	56.35	0	0.00	55.60	2	869	0.23%
2022/06/15	1	58.90	1	59.60	58.50	0	881	0.00%
2022/06/14	1	58.80	1	59.50	59.40	0	898	0.00%
2022/06/13	2	58.90	0	0.00	58.00	2	918	0.22%
2022/06/10	1	62.30	0	0.00	62.00	1	909	0.11%
2022/06/09	2	63.25	1	63.61	63.30	1	907	0.11%
2022/06/08	4	65.63	15	66.36	64.90	-11	922	-1.19%
2022/06/06	0	0.00	2	61.20	61.60	-2	904	-0.22%
2022/06/02	4	63.18	2	63.50	61.10	2	954	0.21%
2022/06/01	1	61.50	6	61.55	63.30	-5	974	-0.51%
2022/05/31	1	60.80	1	60.70	61.80	0	963	0.00%
2022/05/30	0	0.00	1	58.90	60.40	-1	912	-0.11%
2022/05/16	0	0.00	2	54.60	53.20	-2	971	-0.21%
2022/04/29	2	53.60	1	53.50	53.00	1	1,011	0.10%
2022/04/27	1	51.60	0	0.00	51.80	1	1,009	0.10%
2022/04/25	3	53.90	0	0.00	53.80	3	1,003	0.30%
2022/04/22	5	57.20	0	0.00	57.00	5	989	0.51%
2022/04/07	1	58.20	0	0.00	56.70	1	1,226	0.08%
2022/04/06	0	0.00	1	58.90	59.70	-1	1,233	-0.08%
2022/04/01	1	58.10	0	0.00	58.50	1	1,268	0.08%
2022/03/30	1	59.80	0	0.00	59.90	1	1,356	0.07%
2022/03/25	4	59.90	0	0.00	60.10	4	1,408	0.28%
2022/03/22	0	0.00	6	59.10	59.00	-6	1,404	-0.43%
2022/03/17	0	0.00	1	57.30	57.80	-1	1,408	-0.07%
2022/03/16	1	55.80	0	0.00	54.20	1	1,393	0.07%
2022/03/14	0	0.00	1	58.30	58.20	-1	1,363	-0.07%
2022/03/11	9	57.92	5	57.20	57.20	4	1,369	0.29%
2022/03/10	0	0.00	1	58.90	60.00	-1	1,346	-0.07%
2022/03/09	1	56.40	2	57.20	57.20	-1	1,317	-0.08%
2022/03/08	1	56.50	0	0.00	56.20	1	1,318	0.08%
2022/03/04	2	65.00	0	0.00	64.80	2	1,259	0.16%
2022/03/03	0	0.00	1	67.80	67.50	-1	1,237	-0.08%
2022/03/01	1	66.90	0	0.00	67.20	1	1,251	0.08%
2022/02/25	2	67.15	1	67.50	67.00	1	1,251	0.08%
2022/02/24	1	69.00	0	0.00	67.90	1	1,266	0.08%
2022/02/22	2	71.35	0	0.00	70.10	2	1,266	0.16%
2022/02/21	1	72.10	0	0.00	73.20	1	1,252	0.08%
2022/02/18	1	72.50	0	0.00	72.70	1	1,270	0.08%
2022/02/16	3	73.33	0	0.00	73.90	3	1,342	0.22%
2022/02/15	5	72.12	0	0.00	72.00	5	1,386	0.36%
2022/02/14	3	72.30	0	0.00	72.50	3	1,451	0.21%
2022/02/07	0	0.00	3	73.37	74.00	-3	1,667	-0.18%
2022/01/25	1	74.20	0	0.00	72.80	1	1,748	0.06%
2022/01/24	0	0.00	1	74.70	75.00	-1	1,826	-0.05%
2022/01/21	1	75.30	0	0.00	74.90	1	1,842	0.05%
2022/01/19	1	75.80	1	76.70	76.70	0	1,861	0.00%
2022/01/18	2	76.50	6.3	77.11	76.10	-4.3	1,930	-0.22%
2022/01/17	1	75.20	0	0.00	75.90	1	1,943	0.05%
2022/01/14	1	74.70	0	0.00	75.00	1	1,989	0.05%
2022/01/13	2	75.60	0	0.00	76.30	2	1,994	0.10%
2022/01/11	4	77.48	3	77.10	76.80	1	2,023	0.05%
2022/01/10	1	79.80	0	0.00	79.50	1	2,009	0.05%
2022/01/07	4.3	79.12	4	79.50	80.60	0.3	2,018	0.01%
2022/01/06	1	80.50	0	0.00	80.60	1	2,017	0.05%
2022/01/05	2	83.25	0	0.00	81.90	2	2,020	0.10%
2022/01/04	1	83.70	1	84.70	83.60	0	2,043	0.00%
2022/01/03	7	83.11	1	84.50	84.80	6	2,046	0.29%
2021/12/30	0	0.00	5	82.50	82.40	-5	2,054	-0.24%
2021/12/29	1	82.80	3	83.67	82.50	-2	2,087	-0.10%
2021/12/27	5	81.24	11	81.59	82.60	-6	2,123	-0.28%
2021/12/24	4	79.63	0	0.00	79.00	4	2,128	0.19%
2021/12/23	1	80.80	13	80.46	80.60	-12	2,162	-0.55%
2021/12/22	0	0.00	2	77.95	78.20	-2	2,250	-0.09%
2021/12/20	2	74.80	0	0.00	75.00	2	2,343	0.09%
2021/12/17	4	75.48	0	0.00	75.10	4	2,435	0.16%
2021/12/16	1	76.70	2	77.05	76.70	-1	2,448	-0.04%
2021/12/13	2	77.30	2	78.10	77.60	0	2,545	0.00%
2021/12/10	2	76.50	0	0.00	76.30	2	2,632	0.08%
2021/12/07	1	76.70	0	0.00	76.90	1	3,200	0.03%
2021/12/02	1	76.10	0	0.00	75.70	1	3,320	0.03%
2021/11/30	0	0.00	2	77.60	78.60	-2	3,365	-0.06%
2021/11/26	1	78.00	0	0.00	76.80	1	3,447	0.03%
2021/11/25	3	78.93	0	0.00	78.80	3	3,646	0.08%
2021/11/24	0	0.00	1	78.70	79.60	-1	3,725	-0.03%
2021/11/23	1	80.00	0	0.00	79.00	1	3,718	0.03%
2021/11/19	2	81.60	1	81.70	80.90	1	3,710	0.03%
2021/11/18	2	81.75	0	0.00	81.40	2	3,739	0.05%
2021/11/17	2	82.05	0	0.00	81.80	2	3,755	0.05%
2021/11/16	0	0.00	2	82.90	82.90	-2	3,745	-0.05%
2021/11/15	3	80.60	0	0.00	81.10	3	3,747	0.08%
2021/11/12	2	82.45	6	83.12	81.10	-4	3,712	-0.11%
2021/11/11	3	84.23	2	84.80	82.80	1	3,679	0.03%
2021/11/10	4	87.35	2	86.05	86.40	2	3,629	0.06%
2021/11/09	0	0.00	8	84.80	85.70	-8	3,553	-0.23%
2021/11/08	4	82.30	0	0.00	82.50	4	3,561	0.11%
2021/11/05	2	83.40	0	0.00	83.50	2	3,559	0.06%
2021/11/04	1	84.40	5	85.24	82.90	-4	3,557	-0.11%
2021/11/03	2	82.00	0	83.40	82.50	2	3,501	0.06%
2021/11/02	5	84.48	1	82.90	82.50	4	3,491	0.11%
2021/11/01	2	85.60	10	87.56	87.80	-8	3,451	-0.23%
2021/10/29	0	85.20	3	84.93	84.80	-3	3,374	-0.09%
2021/10/28	3	83.43	5	84.10	83.60	-2	3,347	-0.06%
2021/10/26	2	83.65	1	85.70	83.00	1	3,348	0.03%
2021/10/25	1	82.90	0	0.00	83.70	1	3,309	0.03%
2021/10/22	0	0.00	1	84.40	83.80	-1	3,351	-0.03%
2021/10/21	1	82.70	0	0.00	82.40	1	3,318	0.03%
2021/10/19	0	0.00	1	83.90	83.80	-1	3,326	-0.03%
2021/10/18	0	0.00	1	80.70	80.50	-1	3,319	-0.03%
2021/10/14	5	80.00	0	0.00	78.70	5	3,369	0.15%
2021/10/13	5	82.00	0	0.00	80.80	5	3,352	0.15%
2021/10/12	2	83.35	1	83.90	82.00	1	3,362	0.03%
2021/10/07	0	0.00	1	82.30	85.00	-1	3,395	-0.03%
2021/10/05	4	79.80	6	79.20	79.30	-2	3,728	-0.05%
2021/10/01	1	75.60	1	76.30	75.70	0	3,815	0.00%
2021/09/30	0	0.00	1	79.80	80.60	-1	3,745	-0.03%
2021/09/29	6	80.88	1.1	84.79	79.40	4.9	3,698	0.13%
2021/09/27	0	0.00	1	87.90	90.30	-1	3,537	-0.03%
2021/09/24	4	88.30	8	87.66	89.70	-4	3,498	-0.11%
2021/09/23	1	83.70	0	0.00	83.70	1	3,468	0.03%
2021/09/22	2	82.75	1	84.30	84.30	1	3,547	0.03%
2021/09/17	1	83.80	1	85.00	85.60	0	3,570	0.00%
2021/09/16	1	85.50	6	84.48	85.50	-5	3,674	-0.14%
2021/09/15	3	84.57	1.1	83.72	83.80	1.9	3,767	0.05%
2021/09/14	11	90.25	6	93.22	88.10	5	3,708	0.13%
2021/09/13	8	88.30	6	88.70	90.10	2	3,535	0.06%
2021/09/10	0	0.00	6	90.32	90.50	-6	3,359	-0.18%
2021/09/09	1.1	79.33	3	83.60	85.00	-1.9	3,112	-0.06%
2021/09/07	0	0.00	2	79.11	79.70	-2	2,986	-0.07%
2021/09/06	3	82.77	0	0.00	82.50	3	2,955	0.10%
2021/09/03	2	83.40	6	84.30	84.00	-4	2,930	-0.14%
2021/09/02	3	82.27	0	0.00	80.10	3	2,869	0.10%
2021/09/01	1	84.00	1	83.50	83.50	0	2,825	0.00%
2021/08/31	22	84.72	20	84.94	84.80	2	2,760	0.07%
2021/08/30	0	0.00	4	82.58	83.90	-4	2,545	-0.16%
2021/08/27	1	76.60	0	0.00	76.30	1	2,470	0.04%
2021/08/25	1	79.00	0	0.00	79.00	1	2,501	0.04%
2021/08/24	0	0.00	3	80.43	79.40	-3	2,505	-0.12%
2021/08/23	2	78.10	2	78.45	79.20	0	2,484	0.00%
2021/08/20	0	0.00	1	77.10	76.40	-1	2,491	-0.04%
2021/08/19	3	76.77	1	78.50	75.40	2	2,485	0.08%
2021/08/18	0	0.00	2	76.10	76.50	-2	2,461	-0.08%
2021/08/17	1	74.80	0	0.00	73.10	1	2,486	0.04%
2021/08/13	4	75.63	3	75.97	73.60	1	2,556	0.04%
2021/08/12	5	77.02	6	77.48	76.20	-1	2,552	-0.04%
2021/08/11	2	73.10	0	0.00	73.60	2	2,534	0.08%
2021/08/10	2	74.20	2	77.20	76.10	0	2,570	0.00%
2021/08/09	1	76.30	0	0.00	76.10	1	2,612	0.04%
2021/08/06	1	79.70	0	0.00	78.90	1	2,644	0.04%
2021/08/05	0	0.00	3	80.07	79.90	-3	2,696	-0.11%
2021/08/04	0	0.00	5	77.26	77.10	-5	2,753	-0.18%
2021/08/03	6	77.42	1	78.80	77.00	5	2,801	0.18%
2021/08/02	4	76.85	1	77.80	77.00	3	2,840	0.11%
2021/07/30	1	78.10	0	0.00	77.80	1	2,844	0.04%
2021/07/29	0	0.00	3	77.43	79.80	-3	2,858	-0.10%
2021/07/28	3	74.37	2	74.85	74.70	1	2,849	0.04%
2021/07/27	2	80.55	8	80.36	80.00	-6	2,822	-0.21%
2021/07/26	0	0.00	13	81.15	80.80	-13	2,855	-0.46%
2021/07/23	2	81.80	0	0.00	82.00	2	2,851	0.07%
2021/07/21	9	83.42	0	0.00	81.70	9	2,809	0.32%
2021/07/20	4	86.80	0	0.00	84.50	4	2,785	0.14%
2021/07/19	0	0.00	3	89.00	87.00	-3	2,785	-0.11%
2021/07/16	3	88.53	3	89.93	88.10	0	2,793	0.00%
2021/07/15	7	89.67	11	89.25	89.70	-4	2,769	-0.14%
2021/07/14	17	85.15	1	85.20	84.70	16	2,709	0.59%
2021/07/13	18	91.98	14.1	86.35	87.50	3.9	2,656	0.15%
2021/07/12	3	92.57	4	92.88	95.20	-1	2,458	-0.04%
2021/07/09	0.1	86.60	12	85.23	87.00	-11.9	2,219	-0.54%
2021/07/08	11	83.13	2	83.10	84.30	9	2,096	0.43%
2021/07/06	0	0.00	1	80.00	79.90	-1	2,107	-0.05%
2021/07/05	1	81.60	0	0.00	80.80	1	2,159	0.05%
2021/07/02	0	0.00	2	79.40	81.90	-2	2,166	-0.09%
2021/06/30	1	84.92	0	0.00	83.40	1	2,196	0.05%
2021/06/29	1	85.30	6	82.42	84.90	-5	2,206	-0.23%
2021/06/28	1	82.19	1	81.90	82.00	0	2,273	0.00%
2021/06/25	0	0.00	22	81.60	80.90	-22	2,355	-0.93%
2021/06/24	11	79.35	10	80.27	81.60	1	2,293	0.04%
2021/06/23	22	72.27	6	72.42	74.20	16	2,151	0.74%
2021/06/17	0	0.00	1	69.60	69.80	-1	2,267	-0.04%
2021/06/16	1	68.60	0	0.00	68.30	1	2,281	0.04%
2021/06/15	0	0.00	1	70.50	70.40	-1	2,281	-0.04%
2021/06/10	0	0.00	1	69.80	69.40	-1	2,291	-0.04%
2021/06/09	0	0.00	4	69.00	68.50	-4	2,304	-0.17%
2021/06/07	2	66.80	2	68.00	68.50	0	2,353	0.00%
2021/06/04	5	67.74	0	0.00	67.10	5	2,350	0.21%
2021/06/02	4	70.13	2	70.10	70.70	2	2,355	0.08%
2021/06/01	0	0.00	1	69.80	72.00	-1	2,344	-0.04%
2021/05/31	0	0.00	3	69.07	68.80	-3	2,335	-0.13%
2021/05/28	2	68.10	3	67.57	68.00	-1	2,348	-0.04%
2021/05/26	2	65.80	0	0.00	65.90	2	2,392	0.08%
2021/05/25	3	65.07	1	66.10	65.20	2	2,395	0.08%
2021/05/24	2	64.30	3	65.43	65.10	-1	2,393	-0.04%
2021/05/21	0	0.00	5	60.62	62.90	-5	2,377	-0.21%
2021/05/20	1	57.70	2	58.60	57.20	-1	2,351	-0.04%
2021/05/19	3	57.57	0	0.00	57.40	3	2,350	0.13%
2021/05/18	3	57.80	4	60.00	60.20	-1	2,327	-0.04%
2021/05/17	1	57.70	1	58.90	59.10	0	2,290	0.00%
2021/05/14	1	58.00	0	0.00	56.60	1	2,246	0.04%
2021/05/12	1	61.80	1	63.60	57.00	0	2,182	0.00%
2021/05/11	1	62.00	0	0.00	60.00	1	2,151	0.05%
2021/05/07	1	68.20	0	0.00	69.70	1	2,190	0.05%
2021/05/06	10	66.90	0	0.00	67.90	10	2,181	0.46%
2021/05/03	1	77.10	0	0.00	73.40	1	2,128	0.05%
2021/04/26	0	0.00	2.9	80.03	80.10	-2.9	2,180	-0.13%
2021/04/21	1	86.10	0	0.00	85.30	1	2,385	0.04%
2021/04/20	1	86.10	1	87.30	86.50	0	2,392	0.00%
2021/04/19	2	85.40	0	0.00	85.00	2	2,392	0.08%
2021/04/14	1	84.40	0	0.00	85.00	1	2,443	0.04%
2021/04/13	0	0.00	1	85.50	84.20	-1	2,527	-0.04%
2021/04/12	2	87.80	4	86.60	85.80	-2	2,524	-0.08%
2021/04/09	1	84.00	1	86.40	85.70	0	2,500	0.00%
2021/04/08	4	84.10	2	83.25	83.30	2	2,466	0.08%
2021/04/06	2	85.55	1	85.00	84.70	1	2,436	0.04%
2021/04/01	2	89.20	1	87.60	87.70	1	2,423	0.04%
2021/03/31	4	89.05	15	89.69	90.00	-11	2,357	-0.47%
2021/03/30	1	83.50	5	85.12	86.70	-4	2,212	-0.18%
2021/03/29	6	79.72	0	0.00	78.90	6	2,113	0.28%
2021/03/24	1	84.20	0	0.00	84.00	1	2,140	0.05%
2021/03/23	3	84.60	0	0.00	83.80	3	2,137	0.14%
2021/03/22	7	87.64	0	87.70	87.20	7	2,086	0.33%
2021/03/18	1	95.30	0	95.10	94.60	1	2,049	0.05%
2021/03/16	2	95.85	0	0.00	95.50	2	2,140	0.09%
2021/03/15	2	95.95	0	0.00	96.70	2	2,186	0.09%
2021/03/11	0	0.00	0	93.30	93.30	0	2,201	0.00%
2021/03/10	0	0.00	4	94.48	94.10	-4	2,249	-0.18%
2021/03/09	1	92.50	0	0.00	94.10	1	2,379	0.04%
2021/03/08	1	95.30	0	93.20	93.60	1	2,551	0.04%
2021/03/05	0	95.80	1	95.80	96.00	-1	2,550	-0.04%
2021/03/04	2	93.95	1	94.49	93.30	1	2,606	0.04%
2021/03/03	1	95.01	1	96.20	96.00	0	2,603	0.00%
2021/03/02	2	97.40	5	98.92	97.40	-3	2,585	-0.12%
2021/02/26	0	95.00	0	0.00	95.00	0	2,551	0.00%
2021/02/25	3	94.63	2	95.90	94.50	1	2,570	0.04%
2021/02/24	2	95.35	0	0.00	93.80	2	2,569	0.08%
2021/02/23	0	96.50	2	95.10	96.50	-2	2,547	-0.08%
2021/02/19	2	89.80	2	90.30	90.90	0	2,550	0.00%
2021/02/17	3	87.97	2	88.00	87.70	1	2,590	0.04%
2021/02/04	2	86.15	2	87.45	86.00	0	2,669	0.00%
2021/02/03	1	84.20	2	84.05	84.80	-1	2,798	-0.04%
2021/02/02	3	79.87	15	81.52	84.80	-12	2,828	-0.42%
2021/02/01	8	79.21	0	0.00	78.30	8	2,814	0.28%
2021/01/29	1	87.30	0	0.00	87.00	1	2,789	0.04%
2021/01/26	1	94.50	1	93.70	92.30	0	2,910	0.00%
2021/01/25	1	92.80	0	94.70	93.00	1	2,937	0.03%
2021/01/22	2	93.05	1	93.20	93.70	1	2,972	0.03%
2021/01/20	5	93.10	4	94.15	91.50	1	3,010	0.03%
2021/01/19	0	0.00	0.1	95.50	95.10	-0.1	2,984	0.00%
2021/01/18	2	97.70	0	0.00	97.90	2	2,973	0.07%
2021/01/15	3	107.00	5	105.49	102.00	-2	2,977	-0.07%
2021/01/14	3.1	103.03	1	102.00	104.00	2.1	2,887	0.07%
2021/01/12	0	0.00	5	99.99	97.30	-5	2,846	-0.18%
2021/01/11	1	97.47	1	99.70	101.00	0	2,918	0.00%
2021/01/07	1	99.61	3	100.03	100.50	-2	2,977	-0.07%
2021/01/06	5	98.73	6	100.47	102.00	-1	3,022	-0.03%
2021/01/05	0	0.00	1.1	96.00	96.00	-1.1	2,965	-0.04%
2021/01/04	1	94.50	1	94.60	96.20	0	3,077	0.00%
2020/12/31	1	93.60	3	94.23	93.70	-2	3,144	-0.06%
2020/12/30	0	0.00	1	92.30	92.60	-1	3,201	-0.03%
2020/12/29	3	91.67	1	93.30	91.80	2	3,333	0.06%
2020/12/28	9	94.33	8	92.83	92.50	1	3,346	0.03%
2020/12/24	2	92.85	1	92.60	93.30	1	3,367	0.03%
2020/12/22	2	93.95	1	94.80	91.60	1	3,405	0.03%
2020/12/21	1	96.30	0.3	98.00	95.80	0.7	3,379	0.02%
2020/12/18	1	100.00	0	0.00	99.70	1	3,371	0.03%
2020/12/17	0	0.00	4	98.93	98.70	-4	3,381	-0.12%
2020/12/15	2	98.75	0	0.00	96.50	2	3,524	0.06%
2020/12/14	0	0.00	2	96.00	98.00	-2	3,567	-0.06%
2020/12/11	3	97.50	0	0.00	98.00	3	3,630	0.08%
2020/12/09	0.5	105.00	0	0.00	102.00	0.5	3,648	0.01%
2020/12/08	3	105.00	2	104.75	103.50	1	3,639	0.03%
2020/12/04	2	109.00	0	108.00	106.50	2	3,699	0.05%
2020/12/03	10	117.97	0	0.00	111.00	10	3,713	0.27%
2020/12/02	2	111.00	16	112.97	117.00	-14	3,676	-0.38%
2020/12/01	2	107.00	0	0.00	106.50	2	3,613	0.06%
2020/11/30	2	109.00	1	108.50	106.50	1	3,755	0.03%
2020/11/26	0	0.00	0	103.00	104.00	0	4,076	0.00%
2020/11/24	1	108.50	1	107.00	105.50	0	4,429	0.00%
2020/11/19	13	105.12	2	106.25	105.00	11	5,247	0.21%
2020/11/18	3	105.68	3	106.17	108.00	0	5,378	0.00%
2020/11/17	0	0.00	0	105.00	105.00	0	5,584	0.00%
2020/11/13	0	0.00	0	107.00	107.00	0	6,408	0.00%
2020/11/12	0	109.00	0	0.00	110.00	0	6,671	0.00%
2020/11/11	5	107.90	16	107.94	108.50	-11	6,830	-0.16%
2020/11/10	2	102.00	1	100.52	101.50	1	6,766	0.01%
2020/11/09	1	104.53	0	0.00	105.50	1	6,831	0.01%
2020/11/06	11	102.50	12	103.54	104.00	-1	6,872	-0.01%
2020/11/05	22	102.87	27	100.93	100.00	-5	6,930	-0.07%
2020/11/04	1	92.20	0	0.00	96.10	1	6,988	0.01%
2020/11/02	8	94.96	7	92.53	91.40	1	7,190	0.01%
2020/10/30	0	0.00	1	96.00	96.00	-1	7,472	-0.01%
2020/10/29	1	93.80	0	0.00	93.40	1	7,777	0.01%
2020/10/28	1	99.80	0	0.00	96.30	1	8,135	0.01%
2020/10/26	3	100.37	0	0.00	99.10	3	8,303	0.04%
2020/10/23	0	0.00	2	103.50	103.50	-2	8,308	-0.02%
2020/10/22	2	99.15	2	98.95	98.80	0	8,297	0.00%
2020/10/19	7	102.00	6	101.50	101.00	1	8,390	0.01%
2020/10/14	2	109.00	2	109.00	108.00	0	8,833	0.00%
2020/10/12	5	109.70	4	111.13	111.00	1	8,842	0.01%
2020/10/08	6	121.25	11	118.28	117.00	-5	8,841	-0.06%
2020/10/07	4	122.50	2	122.25	121.50	2	8,957	0.02%
2020/10/06	3	123.00	1	124.00	121.50	2	8,954	0.02%
2020/10/05	2	116.28	2	116.75	119.50	0	8,868	0.00%
2020/09/30	3	112.50	3	113.50	116.00	0	8,919	0.00%
2020/09/28	1	111.55	1	112.50	117.00	0	8,985	0.00%
2020/09/25	3	108.33	0	0.00	110.50	3	8,994	0.03%
2020/09/24	8	114.75	7	116.07	112.50	1	9,030	0.01%
2020/09/22	2	118.00	0	0.00	116.00	2	9,281	0.02%
2020/09/21	6	122.17	1	119.50	119.50	5	9,273	0.05%
2020/09/18	1	120.01	3	119.67	121.00	-2	9,222	-0.02%
2020/09/17	3	117.67	0	0.00	116.50	3	9,128	0.03%
2020/09/15	4	116.00	4	114.75	114.50	0	9,049	0.00%
2020/09/14	0	0.00	1	117.00	116.00	-1	9,014	-0.01%
2020/09/09	5	112.10	4	112.75	111.50	1	8,943	0.01%
2020/09/08	1	112.50	1	114.50	113.50	0	8,910	0.00%
2020/09/07	0	0.00	0	112.00	111.50	0	8,904	0.00%
2020/09/04	1	116.50	0	0.00	117.50	1	8,915	0.01%
2020/09/03	4	121.00	2	120.03	118.50	2	8,841	0.02%
2020/09/02	6	119.77	16	120.22	124.50	-10	8,720	-0.11%
2020/09/01	2	121.75	1	119.00	119.00	1	8,569	0.01%
2020/08/31	3	125.83	2	122.00	123.00	1	8,391	0.01%
2020/08/28	13	128.62	2	127.50	128.50	11	8,239	0.13%
2020/08/27	4	130.88	11	132.18	129.00	-7	8,073	-0.09%
2020/08/26	13	131.27	13	128.73	126.50	0	7,875	0.00%
2020/08/25	6	127.33	10	128.85	132.50	-4	7,705	-0.05%
2020/08/24	7	121.36	14	119.82	121.00	-7	7,525	-0.09%
2020/08/21	10	120.20	7	123.43	115.50	3	7,423	0.04%
2020/08/20	42	124.01	40	118.75	119.00	2	7,244	0.03%
2020/08/19	24	127.42	15	127.13	123.50	9	7,037	0.13%
2020/08/18	11	120.41	19.1	122.24	123.00	-8.1	6,553	-0.12%
2020/08/17	5	105.20	6	108.25	112.00	-1	6,422	-0.02%
2020/08/14	2	101.75	1	97.60	102.00	1	6,451	0.02%
2020/08/13	3	99.17	5	97.68	98.00	-2	6,386	-0.03%
2020/08/12	11	96.53	12	98.10	98.90	-1	6,303	-0.02%
2020/08/11	12	96.99	3	99.73	97.00	9	6,268	0.14%
2020/08/10	3	104.83	0	0.00	99.60	3	6,183	0.05%
2020/08/07	1	104.00	3	105.33	105.50	-2	6,103	-0.03%
2020/08/06	4	106.63	4	107.25	107.50	0	6,031	0.00%
2020/08/05	12	106.50	6	105.50	105.50	6	5,924	0.10%
2020/08/04	13	98.89	21	100.32	102.50	-8	5,671	-0.14%
2020/08/03	10	95.25	17	95.24	93.40	-7	5,339	-0.13%
2020/07/31	3	88.47	3	88.63	87.80	0	4,963	0.00%
2020/07/30	0	0.00	6	86.77	87.20	-6	4,872	-0.12%
2020/07/29	3	84.00	13	82.85	84.70	-10	4,865	-0.21%
2020/07/28	8	82.06	0	81.60	81.40	8	4,853	0.16%
2020/07/27	3	83.00	6	83.80	84.20	-3	4,859	-0.06%
2020/07/24	5	83.90	0	83.50	83.20	5	4,905	0.10%
2020/07/23	5	86.20	0	0.00	85.40	5	4,865	0.10%
2020/07/22	2	88.00	11	87.11	87.00	-9	4,795	-0.19%
2020/07/21	21	87.80	17	87.35	87.30	4	4,748	0.08%
2020/07/20	20	87.46	15	86.60	90.10	5	4,555	0.11%
2020/07/17	3	82.73	0	0.00	82.00	3	4,221	0.07%
2020/07/15	3	83.00	1	83.30	81.10	2	4,146	0.05%
2020/07/14	1	80.60	12	83.50	84.20	-11	4,112	-0.27%
2020/07/13	3	80.20	4	82.25	80.00	-1	3,962	-0.03%
2020/07/10	7	79.84	0	80.00	79.50	7	3,992	0.17%
2020/07/09	5	81.92	0	0.00	82.00	5	3,999	0.13%
2020/07/08	2	82.80	0	83.20	82.70	2	3,978	0.05%
2020/07/07	2	84.90	1	85.30	84.60	1	3,949	0.03%
2020/07/03	0	86.50	2	87.35	86.50	-2	3,951	-0.05%
2020/07/02	1	92.30	2	90.35	89.50	-1	3,889	-0.03%
2020/07/01	3	84.62	8	85.61	87.20	-5	3,737	-0.13%
2020/06/30	0	0.00	1	82.00	81.30	-1	3,599	-0.03%
2020/06/29	2	81.15	1	80.00	80.20	1	3,590	0.03%
2020/06/23	1	81.60	0	0.00	81.40	1	3,598	0.03%
2020/06/22	0	0.00	2	82.60	81.50	-2	3,591	-0.06%
2020/06/19	2	85.10	2	84.20	84.00	0	3,604	0.00%
2020/06/18	1	84.80	2	84.80	85.00	-1	3,624	-0.03%
2020/06/17	0	0.00	10	84.00	84.00	-10	3,615	-0.28%
2020/06/16	2	84.50	0	0.00	85.10	2	3,669	0.05%
2020/06/12	3	81.37	3	82.73	84.50	0	3,735	0.00%
2020/06/11	5	83.84	3	84.13	81.60	2	3,744	0.05%
2020/06/10	1	81.70	1	81.80	81.80	0	3,706	0.00%
2020/06/09	0	0.00	3	82.47	82.40	-3	3,749	-0.08%
2020/06/08	0	0.00	3	84.33	83.80	-3	3,776	-0.08%
2020/06/05	2	86.75	0	0.00	85.00	2	3,799	0.05%
2020/06/04	1	85.30	1	85.20	85.80	0	3,790	0.00%
2020/06/03	2	85.80	2	86.60	85.20	0	3,795	0.00%
2020/06/02	3	85.30	7	86.13	85.60	-4	3,770	-0.11%
2020/06/01	6	82.92	3	83.07	85.00	3	3,676	0.08%
2020/05/29	1	84.20	1	82.90	81.80	0	3,656	0.00%
2020/05/28	4	82.70	31	81.50	82.70	-27	3,599	-0.75%
2020/05/27	1	82.10	3	81.97	79.90	-2	3,570	-0.06%
2020/05/26	6	83.47	153	82.95	82.00	-147	3,575	-4.11%	大賣/鉅額交易
2020/05/25	181	80.95	0	0.00	81.30	181	3,497	5.17%	大買/鉅額交易
2020/05/22	7	84.94	15	83.27	81.70	-8	3,470	-0.23%
2020/05/21	6	82.60	7	82.50	83.60	-1	3,390	-0.03%
2020/05/19	0	0.00	2	72.85	74.20	-2	3,277	-0.06%
2020/05/18	7	72.04	1	76.10	71.00	6	3,263	0.18%
2020/05/15	0	0.00	2	75.25	76.00	-2	3,230	-0.06%
2020/05/14	2	76.30	0	0.00	74.80	2	3,203	0.06%
2020/05/13	2	74.00	2	75.75	75.60	0	3,170	0.00%
2020/05/12	5	73.54	1	73.90	72.80	4	3,189	0.13%
2020/05/11	9	76.81	6	75.85	75.00	3	3,204	0.09%
2020/05/08	2	74.15	2	74.50	74.30	0	3,249	0.00%
2020/05/06	2	72.60	1	72.60	72.50	1	3,275	0.03%
2020/05/05	3	70.67	3	71.50	72.50	0	3,345	0.00%
2020/05/04	6	67.40	10	68.79	69.00	-4	3,348	-0.12%
2020/04/30	0	0.00	6	67.60	69.30	-6	3,363	-0.18%
2020/04/29	14	68.92	17	68.78	66.90	-3	3,362	-0.09%
2020/04/28	2	65.90	7	65.66	66.50	-5	3,324	-0.15%
2020/04/27	1	65.40	1	65.70	65.50	0	3,337	0.00%
2020/04/23	7	65.33	2	65.40	65.40	5	3,380	0.15%
2020/04/22	0	0.00	1	63.50	64.00	-1	3,366	-0.03%
2020/04/21	4	63.85	0	0.00	62.10	4	3,376	0.12%
2020/04/20	1	65.20	0	0.00	65.20	1	3,385	0.03%
2020/04/17	7	67.37	14	67.01	65.10	-7	3,424	-0.20%
2020/04/16	6	63.90	5	64.30	64.70	1	3,385	0.03%
2020/04/15	10	63.82	10	63.91	63.70	0	3,398	0.00%
2020/04/14	1	59.30	2	59.85	60.10	-1	3,322	-0.03%
2020/04/13	5	59.40	0	0.00	59.00	5	3,317	0.15%
2020/04/09	3	63.17	1	62.60	61.40	2	3,318	0.06%
2020/04/07	1	59.20	2	59.90	60.90	-1	3,291	-0.03%
2020/04/06	0	0.00	2	57.40	58.00	-2	3,358	-0.06%
2020/04/01	0	0.00	2	54.80	54.90	-2	3,421	-0.06%
2020/03/31	2	53.30	2	55.00	53.60	0	3,455	0.00%
2020/03/27	1	53.50	0	0.00	52.20	1	3,524	0.03%
2020/03/26	0	0.00	1	50.00	52.00	-1	3,547	-0.03%
2020/03/25	2	50.25	0	0.00	50.20	2	3,562	0.06%
2020/03/24	0	0.00	3	46.00	46.15	-3	3,574	-0.08%
2020/03/23	3	42.45	0	0.00	42.45	3	3,641	0.08%
2020/03/18	6	56.10	2	54.80	50.50	4	3,788	0.11%
2020/03/17	1	57.00	0	0.00	56.10	1	3,887	0.03%
2020/03/16	4	66.13	1	69.00	62.30	3	3,944	0.08%
2020/03/13	4	65.05	1	65.10	69.20	3	4,185	0.07%
2020/03/12	4	71.20	1	71.40	72.00	3	4,433	0.07%
2020/03/11	1	78.60	2	78.80	77.50	-1	4,457	-0.02%
2020/03/10	3	74.70	2	76.05	77.50	1	4,483	0.02%
2020/03/09	1	74.00	0	0.00	73.80	1	4,686	0.02%
2020/03/03	3	80.50	4	80.43	79.90	-1	6,095	-0.02%
2020/02/27	1	75.00	0	0.00	74.00	1	6,417	0.02%
2020/02/25	5	82.70	3	82.33	81.80	2	6,413	0.03%
2020/02/24	4	83.35	305.1	84.42	83.10	-301.1	6,407	-4.70%	大賣/鉅額交易
2020/02/21	4	84.23	307	84.34	83.80	-303	6,430	-4.71%	大賣/鉅額交易
2020/02/20	1	79.70	0	0.00	80.60	1	6,405	0.02%
2020/02/18	1	78.80	1	77.50	77.20	0	6,427	0.00%
2020/02/14	0	80.60	2	80.30	80.50	-2	6,399	-0.03%
2020/02/13	2	79.65	2	80.15	78.40	0	6,356	0.00%
2020/02/12	0	80.00	1	79.10	79.70	-1	6,322	-0.02%
2020/02/11	1	79.59	5	77.36	78.20	-4	6,298	-0.06%
2020/02/10	1	72.20	1	73.00	74.00	0	6,219	0.00%
2020/02/07	3	73.30	3	73.63	73.50	0	6,218	0.00%
2020/02/06	2	72.12	23	75.36	75.60	-21	6,228	-0.34%
2020/02/05	13	71.04	0	71.00	70.30	13	6,142	0.21%
2020/02/04	3	72.43	0	0.00	73.10	3	6,094	0.05%
2020/02/03	6	71.92	0	0.00	71.50	6	6,160	0.10%
2020/01/31	6	75.18	0	0.00	76.60	6	6,152	0.10%
2020/01/30	80.1	77.58	0	0.00	77.40	80.1	6,161	1.30%
2020/01/20	116	86.06	1	86.50	86.00	115	6,141	1.87%	大買/鉅額交易
2020/01/17	1	86.90	2	87.10	85.70	-1	6,134	-0.02%
2020/01/16	126	84.99	1	84.90	84.70	125	6,096	2.05%	大買/鉅額交易
2020/01/15	287	86.03	0	0.00	84.70	287	6,087	4.71%	大買/鉅額交易
2020/01/14	1	86.40	0	0.00	86.00	1	6,071	0.02%
2020/01/13	0	0.00	1	84.50	86.20	-1	6,033	-0.02%
2020/01/10	6	83.15	6	83.00	83.00	0	5,975	0.00%
2020/01/09	11	83.77	12	83.28	84.10	-1	5,930	-0.02%
2020/01/08	2	79.50	7	79.76	79.60	-5	5,877	-0.09%
2020/01/07	9	80.12	11	79.64	79.50	-2	5,858	-0.03%
2020/01/06	1	83.10	0	0.00	81.40	1	5,853	0.02%
2020/01/02	3	87.70	3	88.60	87.00	0	5,767	0.00%
2019/12/31	3	88.50	3	88.40	88.50	0	5,740	0.00%
2019/12/30	8	88.48	7	88.49	88.40	1	5,722	0.02%
2019/12/27	8	87.40	8	87.28	87.20	0	5,673	0.00%
2019/12/26	5	86.10	5	85.34	86.10	0	5,622	0.00%
2019/12/25	4	86.20	10	85.59	86.20	-6	5,601	-0.11%
2019/12/24	7	85.07	6	85.78	83.80	1	5,575	0.02%
2019/12/23	6	86.07	6	86.93	85.90	0	5,535	0.00%
2019/12/20	1	86.80	0	0.00	87.70	1	5,505	0.02%
2019/12/19	3	86.70	3	87.00	86.70	0	5,481	0.00%
2019/12/18	10	87.10	11	86.83	86.50	-1	5,441	-0.02%
2019/12/17	2	90.00	2	89.00	89.00	0	5,353	0.00%
2019/12/16	4	88.30	4	89.93	88.60	0	5,314	0.00%
2019/12/13	6	88.53	4	89.40	88.30	2	5,311	0.04%
2019/12/12	9	93.36	8	92.45	92.70	1	5,259	0.02%
2019/12/11	18	90.51	10	90.53	90.70	8	5,276	0.15%
2019/12/10	14	89.86	15	90.04	90.50	-1	5,215	-0.02%
2019/12/09	17	87.80	18	87.97	87.10	-1	4,920	-0.02%
2019/12/05	0	0.00	1	82.10	82.60	-1	4,507	-0.02%
2019/12/04	4	81.70	10	82.11	81.70	-6	4,435	-0.14%
2019/12/03	8	82.30	8	78.15	82.30	0	4,213	0.00%
2019/12/02	25	79.11	16	78.29	79.70	9	4,024	0.22%
2019/11/29	14	79.30	16	79.63	76.20	-2	3,653	-0.05%
2019/11/28	3	77.93	14	80.78	81.90	-11	3,188	-0.34%
2019/11/27	9	71.90	8	72.85	74.50	1	2,710	0.04%
2019/11/26	31	71.45	28	71.70	71.00	3	2,499	0.12%
2019/11/25	2	69.05	0	0.00	69.00	2	2,275	0.09%
2019/11/21	2	67.85	0	0.00	67.80	2	2,198	0.09%
2019/11/20	4	68.68	0	0.00	67.80	4	2,171	0.18%
2019/11/19	1	69.70	5	70.68	71.00	-4	2,094	-0.19%
2019/11/18	0	0.00	1	69.50	69.60	-1	2,003	-0.05%
2019/11/15	3	68.60	0	0.00	68.80	3	1,989	0.15%
2019/11/11	1	67.80	0	0.00	67.00	1	2,009	0.05%
2019/11/07	1	68.20	0	0.00	68.90	1	2,039	0.05%
2019/11/06	3	68.87	0	0.00	68.70	3	2,031	0.15%
2019/11/05	1	70.00	2	70.85	70.30	-1	2,009	-0.05%
2019/11/04	1	70.30	0	0.00	69.60	1	1,969	0.05%
2019/11/01	1	70.40	2	70.55	70.30	-1	1,956	-0.05%
2019/10/31	4	72.05	3	72.43	70.60	1	1,979	0.05%
2019/10/30	1	71.20	1	70.60	71.10	0	1,871	0.00%
2019/10/29	1	69.90	1	71.10	70.00	0	1,843	0.00%
2019/10/28	0	0.00	2	69.60	69.60	-2	1,804	-0.11%
2019/10/25	3	67.40	0	0.00	67.20	3	1,796	0.17%
2019/10/23	1	67.80	0	0.00	67.60	1	1,816	0.06%
2019/10/22	1	67.90	0	0.00	68.00	1	1,823	0.05%
2019/10/21	1	68.10	0	0.00	68.10	1	1,862	0.05%
2019/10/17	1	68.70	1	68.80	68.80	0	1,920	0.00%
2019/10/16	2	67.70	0	0.00	68.00	2	1,961	0.10%
2019/10/14	1	70.70	4	71.48	70.20	-3	1,946	-0.15%
2019/10/08	1	70.80	0	0.00	70.80	1	1,935	0.05%
2019/10/07	2	72.25	1	73.00	71.40	1	2,043	0.05%
2019/10/04	1	71.30	0	0.00	71.90	1	2,071	0.05%
2019/10/02	0	0.00	1	71.00	71.30	-1	2,087	-0.05%
2019/10/01	0	0.00	1	70.00	70.00	-1	2,107	-0.05%
2019/09/27	1	67.60	0	0.00	69.00	1	2,132	0.05%
2019/09/26	2	68.30	0	0.00	68.50	2	2,133	0.09%
2019/09/25	1	67.80	0	0.00	67.60	1	2,166	0.05%
2019/09/24	2	69.90	2	69.30	69.10	0	2,183	0.00%
2019/09/23	1	69.80	1	69.80	69.70	0	2,180	0.00%
2019/09/20	2	70.50	6	70.93	70.90	-4	2,195	-0.18%
2019/09/19	4	70.40	4	71.90	70.10	0	2,240	0.00%
2019/09/18	7	71.63	3	71.87	70.10	4	2,218	0.18%
2019/09/16	3	73.53	4	74.83	73.80	-1	2,100	-0.05%
2019/09/12	1	70.20	4	70.38	70.90	-3	1,915	-0.16%
2019/09/11	1	67.90	0	0.00	67.00	1	1,863	0.05%
2019/09/06	1	68.30	0	0.00	68.80	1	1,864	0.05%
2019/09/05	1	70.00	3	70.43	70.70	-2	1,857	-0.11%
2019/09/03	1	67.80	0	0.00	68.10	1	1,868	0.05%
2019/09/02	1	66.30	10	67.97	68.40	-9	1,939	-0.46%
2019/08/30	0	0.00	3	67.60	66.50	-3	1,986	-0.15%
2019/08/28	0	0.00	1	66.90	66.70	-1	2,085	-0.05%
2019/08/27	0	0.00	1	66.40	66.30	-1	2,105	-0.05%
2019/08/26	2	64.95	0	0.00	65.60	2	2,117	0.09%
2019/08/23	1	66.60	0	0.00	66.50	1	2,115	0.05%
2019/08/22	9	67.17	0	0.00	66.00	9	2,107	0.43%
2019/08/20	0	0.00	2	70.00	68.80	-2	2,114	-0.09%
2019/08/19	3	69.30	0	0.00	69.00	3	2,125	0.14%
2019/08/14	0	0.00	4	69.50	68.10	-4	2,232	-0.18%
2019/08/06	1	63.90	1	65.50	65.90	0	2,477	0.00%
2019/08/05	0	0.00	2	65.00	65.60	-2	2,502	-0.08%
2019/07/30	1	66.90	0	0.00	66.00	1	2,935	0.03%
2019/07/29	1	68.30	0	0.00	67.40	1	3,005	0.03%
2019/07/26	3	66.80	0	0.00	67.00	3	3,168	0.09%
2019/07/24	2	68.90	0	0.00	68.60	2	3,316	0.06%
2019/07/23	3	68.63	0	0.00	68.10	3	3,345	0.09%
2019/07/22	0	0.00	1	73.10	70.90	-1	3,332	-0.03%
2019/07/19	1	72.60	0	0.00	73.00	1	3,343	0.03%
2019/07/18	0	0.00	5	74.00	73.60	-5	3,424	-0.15%
2019/07/11	2	72.80	1	70.10	70.30	1	3,448	0.03%
2019/07/10	0	0.00	9	73.40	73.90	-9	3,385	-0.27%
2019/07/09	4	72.00	6	72.77	71.30	-2	3,337	-0.06%
2019/07/05	4	70.83	14	71.34	71.30	-10	3,307	-0.30%
2019/07/04	1	70.00	3	70.00	69.10	-2	3,271	-0.06%
2019/07/02	3	68.47	4	68.43	68.20	-1	3,234	-0.03%
2019/07/01	0	0.00	2	68.10	68.10	-2	3,194	-0.06%
2019/06/27	1	68.50	0	0.00	67.20	1	3,194	0.03%
2019/06/26	2	67.00	3	66.77	68.00	-1	3,198	-0.03%
2019/06/25	1	66.10	2	66.10	66.10	-1	3,160	-0.03%
2019/06/06	0	0.00	1	65.90	65.50	-1	3,360	-0.03%
2019/06/04	0	0.00	1	63.30	62.70	-1	3,321	-0.03%
2019/06/03	1	59.50	2	61.60	61.70	-1	3,489	-0.03%
2019/05/31	1	60.60	0	0.00	60.70	1	3,561	0.03%
2019/05/27	1	59.20	1	58.00	59.30	0	3,845	0.00%
2019/05/24	1	60.70	2	60.75	59.40	-1	3,833	-0.03%
2019/05/23	1	57.50	1	59.00	58.80	0	3,830	0.00%
2019/05/22	2	59.55	1	60.80	58.60	1	3,820	0.03%
2019/05/21	5	57.26	4	57.70	59.30	1	3,821	0.03%
2019/05/20	1	59.30	3	59.93	57.50	-2	3,804	-0.05%
2019/05/16	0	0.00	4	66.78	66.40	-4	3,729	-0.11%
2019/05/14	1	63.50	0	0.00	63.30	1	3,764	0.03%
2019/05/10	1	66.30	0	0.00	65.60	1	3,809	0.03%
2019/05/09	7	67.14	0	0.00	64.90	7	3,770	0.19%
2019/05/08	7	71.50	5	72.16	69.70	2	3,717	0.05%
2019/05/07	3	70.57	10	70.45	72.00	-7	3,566	-0.20%
2019/05/06	5	67.80	4	67.50	67.50	1	3,465	0.03%
2019/05/03	11	67.91	10	68.00	70.50	1	3,394	0.03%
2019/05/02	8	65.58	6	66.82	66.50	2	3,230	0.06%
2019/04/30	1	63.80	1	62.40	63.80	0	3,129	0.00%
2019/04/25	0	0.00	8	63.45	64.40	-8	3,376	-0.24%
2019/04/24	6	62.88	2	63.65	64.30	4	3,559	0.11%
2019/04/23	3	61.90	0	0.00	61.40	3	3,612	0.08%
2019/04/18	5	62.98	5	62.40	60.70	0	3,668	0.00%
2019/04/17	2	62.50	6	62.72	61.80	-4	3,702	-0.11%
2019/04/12	4	59.00	0	0.00	58.20	4	3,763	0.11%
2019/04/10	2	58.05	1	58.00	58.00	1	3,820	0.03%
2019/04/08	1	59.40	1	58.50	58.40	0	4,006	0.00%
2019/04/03	1	59.90	1	59.60	59.40	0	4,079	0.00%
2019/03/27	1	57.50	1	58.00	57.70	0	4,449	0.00%
2019/03/25	1	59.80	0	0.00	59.70	1	4,475	0.02%
2019/03/22	0	0.00	1	61.70	62.00	-1	4,436	-0.02%
2019/03/19	1	60.10	0	0.00	60.40	1	4,386	0.02%
2019/03/18	1	60.40	1	59.60	59.40	0	4,359	0.00%
2019/03/15	1	59.10	1	59.20	59.10	0	4,307	0.00%
2019/03/14	4	61.50	3	60.57	60.80	1	4,250	0.02%
2019/03/13	2	62.65	1	63.00	63.00	1	4,197	0.02%
2019/03/07	3	67.20	8	66.51	66.80	-5	4,015	-0.12%
2019/03/06	1	64.60	0	0.00	64.70	1	3,838	0.03%
2019/03/05	8	65.05	4	66.05	63.00	4	3,750	0.11%
2019/03/04	3	64.30	4	64.43	63.80	-1	3,537	-0.03%
2019/02/21	0	0.00	5	61.70	61.80	-5	3,396	-0.15%
2019/02/20	1	63.70	1	63.20	61.20	0	3,373	0.00%
2019/02/19	1	64.20	1	64.20	63.30	0	3,334	0.00%
2019/02/18	1	63.00	1	62.60	62.80	0	3,274	0.00%
2019/02/15	0	0.00	1	62.10	62.00	-1	3,211	-0.03%
2019/02/14	1	60.70	0	0.00	61.40	1	3,167	0.03%
2019/02/12	1	60.50	0	0.00	59.60	1	3,027	0.03%
2019/01/30	0	0.00	1	60.10	59.30	-1	2,930	-0.03%
2019/01/29	2	59.55	1	59.10	59.50	1	2,906	0.03%
2019/01/28	0	0.00	2	58.45	58.10	-2	2,840	-0.07%
2019/01/25	1	56.50	0	0.00	56.40	1	2,820	0.04%
2019/01/22	1	57.10	0	0.00	57.10	1	2,766	0.04%
2019/01/18	1	61.30	4	61.43	61.30	-3	2,674	-0.11%
2019/01/17	1	62.00	0	0.00	58.00	1	2,540	0.04%
2019/01/16	5	63.30	15	64.49	64.30	-10	2,371	-0.42%
2019/01/15	1	60.00	1	60.50	61.80	0	2,144	0.00%
2019/01/10	1	58.90	1	59.40	58.40	0	1,938	0.00%
2019/01/09	3	59.20	3	59.10	58.00	0	1,932	0.00%
2019/01/03	0	0.00	1	58.20	57.50	-1	1,787	-0.06%
2018/12/27	2	54.75	0	0.00	54.50	2	1,787	0.11%
2018/12/26	2	56.85	3	58.50	57.50	-1	1,665	-0.06%
2018/12/24	0	0.00	2	55.10	56.30	-2	1,490	-0.13%
2018/12/22	0	0.00	1	55.00	55.20	-1	1,450	-0.07%
2018/12/21	1	54.50	2	53.75	54.50	-1	1,404	-0.07%
2018/12/20	5	51.86	9	50.90	52.60	-4	1,290	-0.31%
2018/12/19	8	48.89	6	47.33	49.35	2	1,105	0.18%
2018/12/18	0	0.00	1	44.90	44.90	-1	1,037	-0.10%
2018/12/17	1	46.40	0	0.00	45.80	1	1,043	0.10%
2018/12/14	3	46.20	3	46.28	46.15	0	1,062	0.00%
2018/12/13	3	46.10	3	45.95	46.10	0	1,061	0.00%
2018/12/12	2	45.40	2	45.70	45.45	0	1,068	0.00%
2018/12/11	0	0.00	2	44.90	44.70	-2	1,066	-0.19%
2018/12/10	0	0.00	3	44.50	43.75	-3	1,088	-0.28%
2018/12/07	2	45.10	0	0.00	45.10	2	1,116	0.18%
2018/12/06	0	0.00	6	44.15	43.85	-6	1,149	-0.52%
2018/12/05	3	46.07	3	46.32	46.15	0	1,214	0.00%
2018/12/04	4	47.08	3	47.47	47.30	1	1,298	0.08%
2018/12/03	9	47.61	0	0.00	47.40	9	1,399	0.64%
2018/11/30	0	0.00	2	46.80	46.20	-2	1,467	-0.14%
2018/11/29	1	46.00	0	0.00	45.00	1	1,533	0.07%
2018/11/20	0	0.00	1	42.80	43.00	-1	1,653	-0.06%
2018/11/14	1	41.45	0	0.00	41.20	1	1,779	0.06%
2018/11/13	2	41.50	2	40.00	41.60	0	1,791	0.00%
2018/11/12	1	42.45	0	0.00	41.60	1	1,797	0.06%
2018/11/08	1	44.25	0	0.00	43.95	1	1,813	0.06%
2018/11/05	0	0.00	1	42.20	42.20	-1	1,922	-0.05%
2018/11/02	1	41.95	0	0.00	41.25	1	1,919	0.05%
2018/11/01	1	41.25	0	0.00	41.00	1	1,916	0.05%
2018/10/22	3	41.38	2	41.80	43.20	1	2,240	0.04%
2018/10/19	7	39.48	8	38.71	40.10	-1	2,248	-0.04%
2018/10/08	2	45.13	2	45.50	44.95	0	2,500	0.00%
2018/10/05	2	47.90	0	0.00	47.05	2	2,470	0.08%
2018/09/21	1	51.30	1	52.10	52.10	0	3,292	0.00%
2018/09/11	1	54.70	1	55.10	55.00	0	3,465	0.00%
2018/09/10	4	58.00	4	58.55	55.10	0	3,540	0.00%
2018/09/06	3	60.53	7	60.60	60.80	-4	3,623	-0.11%
2018/09/05	0	0.00	2	59.45	59.90	-2	3,789	-0.05%
2018/09/04	3	58.60	6	58.25	58.60	-3	4,061	-0.07%
2018/09/03	3	55.93	2	56.65	55.50	1	4,108	0.02%
2018/08/30	0	0.00	1	55.80	56.00	-1	4,263	-0.02%
2018/08/28	3	55.20	9	55.48	53.50	-6	4,370	-0.14%
2018/08/27	3	54.97	14	54.69	55.10	-11	4,459	-0.25%
2018/08/24	3	53.50	3	52.67	53.50	0	4,458	0.00%
2018/08/23	4	54.08	3	54.60	53.30	1	4,494	0.02%
2018/08/22	18	56.48	1	57.10	55.40	17	4,505	0.38%
2018/08/21	0	0.00	1	54.40	54.90	-1	4,520	-0.02%
2018/08/20	1	53.00	0	0.00	53.00	1	4,549	0.02%
2018/08/17	1	54.20	1	53.80	53.90	0	4,542	0.00%
2018/08/15	2	52.50	0	0.00	52.50	2	4,506	0.04%
2018/08/13	5	52.80	0	0.00	51.30	5	4,464	0.11%
2018/08/06	5	55.36	4	55.40	55.90	1	4,424	0.02%
2018/08/03	10	59.00	0	0.00	58.10	10	4,340	0.23%
2018/08/02	11	58.97	0	0.00	59.30	11	4,326	0.25%
2018/08/01	3	60.70	4	60.58	60.50	-1	4,312	-0.02%
2018/07/31	5	58.90	0	0.00	58.80	5	4,236	0.12%
2018/07/30	1	58.80	0	0.00	59.00	1	4,242	0.02%
2018/07/27	1	61.10	6	60.90	61.00	-5	4,222	-0.12%
2018/07/25	2	60.25	17	60.20	60.40	-15	4,168	-0.36%
2018/07/24	0	0.00	1	59.30	59.00	-1	4,135	-0.02%
2018/07/23	3	58.13	12	57.70	57.70	-9	4,131	-0.22%
2018/07/20	6	60.47	0	0.00	59.40	6	4,119	0.15%
2018/07/19	4	59.08	1	58.90	59.70	3	4,047	0.07%
2018/07/18	1	59.20	2	60.30	58.80	-1	4,044	-0.02%
2018/07/17	1	58.50	2	59.90	60.20	-1	4,011	-0.02%
2018/07/16	0	0.00	12	60.41	60.60	-12	3,970	-0.30%
2018/07/13	10	57.56	0	0.00	57.40	10	3,883	0.26%
2018/07/12	1	57.70	0	0.00	57.60	1	3,883	0.03%
2018/07/11	2	58.00	19	57.09	57.50	-17	3,889	-0.44%
2018/07/10	15	59.53	373	59.14	58.10	-358	3,883	-9.22%	大賣/鉅額交易
2018/07/09	6	61.67	3	61.83	62.50	3	3,722	0.08%
2018/07/06	3	56.50	13	57.99	59.70	-10	3,612	-0.28%
2018/07/05	4	61.35	13	60.19	58.50	-9	3,522	-0.26%
2018/07/04	4	60.55	3	60.17	61.00	1	3,500	0.03%
2018/07/03	14	61.84	26	61.74	62.00	-12	3,453	-0.35%
2018/07/02	6	58.35	17	59.45	60.10	-11	3,322	-0.33%
2018/06/29	1	55.70	3	55.40	56.20	-2	3,241	-0.06%
2018/06/28	5	54.30	1	53.50	53.50	4	3,214	0.12%
2018/06/27	0	0.00	5	56.52	54.70	-5	3,215	-0.16%
2018/06/26	9	55.32	8	55.34	55.50	1	3,211	0.03%
2018/06/25	11	58.01	2	57.60	57.10	9	3,182	0.28%
2018/06/22	3	57.77	5	58.46	57.80	-2	3,215	-0.06%
2018/06/21	18	57.06	3	56.50	57.10	15	3,260	0.46%
2018/06/20	16	56.72	13	58.96	55.70	3	3,312	0.09%
2018/06/19	18	59.02	29	60.34	58.30	-11	3,287	-0.33%
2018/06/15	44	63.61	36	62.00	62.00	8	3,212	0.25%
2018/06/14	2	60.50	0	0.00	60.00	2	3,003	0.07%
2018/06/13	9	62.43	1	61.00	61.00	8	2,993	0.27%
2018/06/12	2	65.40	24	65.10	65.60	-22	2,818	-0.78%
2018/06/11	4	60.45	1	60.40	59.70	3	2,490	0.12%
2018/06/08	3	60.93	94	60.41	60.10	-91	2,416	-3.77%
2018/06/07	13	57.98	9	58.00	57.50	4	2,325	0.17%
2018/06/06	4	58.73	1	59.50	60.00	3	2,295	0.13%
2018/06/05	4	57.40	0	0.00	58.00	4	2,282	0.18%
2018/06/04	4	57.50	10	56.17	57.20	-6	2,244	-0.27%
2018/06/01	1	53.60	0	0.00	53.60	1	2,151	0.05%
2018/05/31	5	54.38	4	55.48	53.80	1	2,139	0.05%
2018/05/30	1	52.80	1	54.10	53.70	0	2,091	0.00%
2018/05/29	11	53.95	15	54.29	53.50	-4	2,061	-0.19%
2018/05/28	5	49.32	9	51.78	52.60	-4	1,989	-0.20%
2018/05/25	15	48.74	0	0.00	47.90	15	1,954	0.77%
2018/05/24	0	0.00	13	49.15	48.90	-13	1,964	-0.66%
2018/05/23	3	46.82	1	47.50	48.10	2	1,974	0.10%
2018/05/22	11	45.60	0	0.00	46.20	11	1,981	0.56%
2018/05/18	1	47.95	2	47.05	47.10	-1	2,027	-0.05%
2018/05/17	3	46.90	0	0.00	47.10	3	2,074	0.14%
2018/05/16	2	48.45	2	48.50	48.50	0	2,118	0.00%
2018/05/15	2	49.75	0	0.00	49.00	2	2,168	0.09%
2018/05/14	1	50.50	7	50.21	51.30	-6	2,215	-0.27%
2018/05/11	1	49.60	0	0.00	49.55	1	2,212	0.05%
2018/05/10	17	50.16	0	0.00	49.85	17	2,235	0.76%
2018/05/08	4	52.20	0	0.00	51.30	4	2,288	0.17%
2018/05/07	2	52.80	0	0.00	52.00	2	2,304	0.09%
2018/05/04	0	0.00	5	52.06	53.00	-5	2,301	-0.22%
2018/05/03	4	49.80	1	49.70	49.30	3	2,297	0.13%
2018/05/02	1	51.50	0	0.00	50.20	1	2,325	0.04%
2018/04/26	0	0.00	1	51.30	49.60	-1	2,355	-0.04%
2018/04/25	1	51.40	0	0.00	51.50	1	2,394	0.04%
2018/04/24	1	51.90	2	52.35	52.30	-1	2,423	-0.04%
2018/04/23	3	53.47	1	54.90	52.90	2	2,495	0.08%
2018/04/20	1	53.80	2	54.00	53.90	-1	2,613	-0.04%
2018/04/19	1	52.80	0	52.40	52.60	1	2,658	0.04%
2018/04/18	2	53.25	0	0.00	53.50	2	2,806	0.07%
2018/04/17	1	55.60	1	53.70	54.10	0	3,006	0.00%
2018/04/16	0	0.00	1	55.70	54.50	-1	3,060	-0.03%
2018/04/13	0	0.00	2	54.65	54.50	-2	3,109	-0.06%
2018/04/11	3	53.43	0	0.00	54.10	3	3,300	0.09%
2018/04/10	92	54.11	14	54.39	54.30	78	3,365	2.32%
2018/04/09	4	51.95	0	0.00	51.80	4	3,391	0.12%
2018/04/03	1	53.60	0	0.00	52.90	1	3,558	0.03%
2018/04/02	3	55.10	0	0.00	54.80	3	3,614	0.08%
2018/03/31	0	0.00	1	56.30	56.30	-1	3,695	-0.03%
2018/03/30	18	56.45	0	0.00	56.50	18	3,709	0.49%
2018/03/29	1	57.70	0	0.00	57.00	1	3,729	0.03%
2018/03/27	12	59.41	2	59.30	58.60	10	3,793	0.26%
2018/03/26	3	56.67	5	58.38	59.90	-2	3,763	-0.05%
2018/03/23	1	55.00	30	53.47	55.00	-29	3,714	-0.78%
2018/03/22	4	60.23	1	61.20	59.10	3	3,717	0.08%
2018/03/21	20	59.70	2	60.60	61.30	18	3,857	0.47%
2018/03/20	1	59.00	0	0.00	59.00	1	3,826	0.03%
2018/03/19	0	0.00	2	59.10	59.10	-2	3,854	-0.05%
2018/03/16	14	59.24	38	59.28	59.00	-24	3,845	-0.62%
2018/03/15	0	0.00	1	57.40	57.70	-1	3,793	-0.03%
2018/03/14	1	56.30	1	57.50	56.30	0	3,790	0.00%
2018/03/13	2	54.50	1	55.80	57.00	1	3,762	0.03%
2018/03/09	0	0.00	1	53.30	54.50	-1	3,772	-0.03%
2018/03/07	0	0.00	1	51.10	50.20	-1	3,795	-0.03%
2018/03/06	1	50.70	0	0.00	50.30	1	4,002	0.02%
2018/02/27	6	51.05	0	0.00	50.90	6	4,820	0.12%
2018/02/22	1	52.00	3	51.00	50.80	-2	5,090	-0.04%
2018/02/21	0	0.00	1.1	50.35	49.90	-1.1	5,130	-0.02%
2018/02/12	12	48.20	3	48.05	48.70	9	5,353	0.17%
2018/02/09	2.1	43.20	3	43.98	46.25	-0.9	5,350	-0.02%
2018/02/08	3	44.00	3	45.22	44.00	0	5,362	0.00%
2018/02/07	3	47.92	1	45.90	45.90	2	5,411	0.04%
2018/02/06	1	50.70	8	49.00	48.70	-7	5,454	-0.13%
2018/02/05	0	0.00	10	53.50	54.10	-10	5,442	-0.18%
2018/02/02	2	54.20	0	0.00	55.10	2	5,529	0.04%
2018/02/01	11	54.64	0	0.00	53.50	11	5,676	0.19%
2018/01/31	3	55.50	3	55.27	54.60	0	5,770	0.00%
2018/01/30	2	58.00	0	0.00	57.20	2	5,931	0.03%
2018/01/29	0	0.00	14	58.00	57.80	-14	6,144	-0.23%
2018/01/26	4	58.60	0	0.00	58.50	4	6,139	0.07%
2018/01/25	7	58.91	0	0.00	58.60	7	6,142	0.11%
2018/01/24	3	58.83	0	0.00	58.80	3	6,154	0.05%
2018/01/23	3	59.17	0	0.00	59.00	3	6,175	0.05%
2018/01/22	3	60.10	2	60.25	60.10	1	6,189	0.02%
2018/01/18	6	59.60	0	0.00	58.30	6	6,180	0.10%
2018/01/17	11	59.93	0	0.00	58.90	11	6,170	0.18%
2018/01/16	2	59.00	4	60.40	61.10	-2	6,111	-0.03%
2018/01/15	0	0.00	2	57.75	57.40	-2	5,997	-0.03%
2018/01/12	9	57.76	6	57.05	58.70	3	5,962	0.05%
2018/01/11	6	61.33	18	60.47	59.30	-12	5,824	-0.21%
2018/01/10	0	0.00	1	65.80	65.80	-1	5,634	-0.02%
2018/01/09	3	66.80	5	65.20	64.80	-2	5,582	-0.04%
2018/01/08	6	65.97	6	67.25	66.00	0	5,555	0.00%
2018/01/03	3	66.03	2	65.60	66.00	1	5,491	0.02%
2018/01/02	4	65.98	25	63.44	66.00	-21	5,441	-0.39%