晟德 (4123)-元大-信義券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
2,796張
產業
上櫃生技醫療類股
417人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晟德 (4123)籌碼相關－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	50.70	34	50.50	50.20	-33	2,057	-1.60%
2024/11/13	0	48.85	0	0.00	49.00	0	2,057	0.00%
2024/11/08	0	0.00	4	49.20	49.05	-4	1,977	-0.20%
2024/11/07	0	0.00	0.1	49.05	49.00	-0.1	1,985	-0.01%
2024/11/06	0	49.10	0	0.00	48.20	0	1,997	0.00%
2024/11/04	2	49.20	0	0.00	49.45	2	2,126	0.09%
2024/11/01	3	49.58	0	0.00	49.75	3	2,270	0.13%
2024/10/30	0	0.00	3	51.30	49.55	-3	2,304	-0.13%
2024/10/29	2	48.95	0.1	48.70	50.20	1.9	2,304	0.08%
2024/10/28	3	50.23	0	0.00	49.45	3	2,287	0.13%
2024/10/25	1	50.50	0	0.00	50.10	1	2,293	0.04%
2024/10/23	0	0.00	10.1	49.50	49.20	-10.1	2,237	-0.45%
2024/10/21	0	0.00	1	49.50	49.20	-1	2,396	-0.04%
2024/10/11	0	0.00	1	45.80	45.70	-1	2,823	-0.04%
2024/10/07	0	0.00	50	47.34	47.35	-50	3,213	-1.56%
2024/10/04	0	0.00	0.1	48.65	47.30	-0.1	3,310	0.00%
2024/10/01	1	48.15	2	47.73	47.95	-1	3,373	-0.03%
2024/09/30	61	49.20	2.9	48.49	48.05	58.1	3,510	1.66%
2024/09/27	4	48.48	13	49.20	49.00	-9	3,606	-0.25%
2024/09/25	0	0.00	2	44.80	45.00	-2	3,989	-0.05%
2024/09/06	0	43.75	0	0.00	43.45	0	5,572	0.00%
2024/09/04	3	44.00	0	0.00	43.90	3	5,678	0.05%
2024/09/03	0	0.00	0.1	46.00	45.75	-0.1	5,863	0.00%
2024/09/02	1	47.15	0	0.00	46.25	1	6,032	0.02%
2024/08/29	3	45.57	1	45.55	45.55	2	6,353	0.03%
2024/08/28	1	45.95	0.1	46.00	46.00	0.9	6,416	0.01%
2024/08/27	2	46.00	0	0.00	46.25	2	6,494	0.03%
2024/08/19	5	46.90	0	0.00	47.20	5	6,470	0.08%
2024/08/16	0	46.95	0	0.00	46.60	0	6,461	0.00%
2024/08/14	3	46.10	0	0.00	45.90	3	6,449	0.05%
2024/08/12	2	45.35	0	0.00	45.55	2	6,453	0.03%
2024/08/09	0	45.20	0	0.00	45.20	0	6,470	0.00%
2024/08/08	0	0.00	10	45.05	44.75	-10	6,492	-0.15%
2024/08/07	20	44.90	5.1	45.73	45.75	14.9	6,524	0.23%
2024/08/06	0.1	42.10	0	0.00	43.60	0.1	6,495	0.00%
2024/08/05	13	42.90	4	43.50	42.80	9	6,406	0.14%
2024/08/02	11	47.87	0	0.00	47.55	11	6,280	0.18%
2024/08/01	1	50.20	0	0.00	50.30	1	6,234	0.02%
2024/07/31	1	50.50	5	50.52	50.00	-4	6,191	-0.06%
2024/07/30	0	50.00	1	49.75	50.20	-1	6,162	-0.02%
2024/07/29	6	50.52	0	0.00	50.30	6	6,096	0.10%
2024/07/26	0.1	53.00	0	0.00	51.60	0.1	6,017	0.00%
2024/07/23	1.1	52.71	0	0.00	52.80	1.1	5,965	0.02%
2024/07/22	0	0.00	29	52.41	52.00	-29	5,932	-0.49%
2024/07/19	12	54.43	2	56.00	53.50	10	5,783	0.17%
2024/07/18	9	56.00	4	56.90	56.60	5	5,650	0.09%
2024/07/17	10	57.02	6	57.23	56.40	4	5,580	0.07%
2024/07/16	3	56.53	0	0.00	56.10	3	5,503	0.05%
2024/07/15	0	0.00	1.4	57.71	57.10	-1.4	5,475	-0.02%
2024/07/11	6.4	56.06	1	56.20	55.50	5.4	5,298	0.10%
2024/07/10	4	56.70	0	0.00	56.50	4	5,216	0.08%
2024/07/09	5	57.12	172	56.84	57.10	-167	5,139	-3.25%	大賣/鉅額交易
2024/07/08	0	0.00	4	58.10	58.30	-4	4,903	-0.08%
2024/07/05	0	0.00	4	58.20	57.60	-4	4,802	-0.08%
2024/07/04	8	57.01	0	0.00	58.10	8	4,728	0.17%
2024/07/03	7	57.86	0	0.00	57.90	7	4,582	0.15%
2024/07/02	92	56.33	12.2	58.04	58.00	79.8	4,428	1.80%
2024/07/01	1	56.20	7	55.66	55.80	-6	4,059	-0.15%
2024/06/28	14	54.24	10	54.51	54.40	4	3,890	0.10%
2024/06/27	4	53.80	13	55.13	52.90	-9	3,756	-0.24%
2024/06/26	19	54.65	0	0.00	54.10	19	3,630	0.52%
2024/06/25	7	54.49	1	53.20	55.00	6	3,442	0.17%
2024/06/24	12	55.05	15	55.25	54.40	-3	3,347	-0.09%
2024/06/21	15	54.50	0	0.00	55.00	15	3,227	0.46%
2024/06/20	2	54.60	20	54.61	54.70	-18	3,100	-0.58%
2024/06/19	28	52.79	0	0.00	52.20	28	2,846	0.98%
2024/06/18	21	52.53	1	53.60	52.60	20	2,723	0.73%
2024/06/17	76	50.98	6	51.32	52.40	70	2,569	2.72%
2024/06/14	0	0.00	1	48.70	49.40	-1	2,355	-0.04%
2024/06/13	1	47.60	0	0.00	47.10	1	2,302	0.04%
2024/06/12	3	47.85	0	0.00	47.45	3	2,309	0.13%
2024/06/11	1.1	48.94	1	48.30	48.15	0.1	2,278	0.00%
2024/06/07	16	48.94	3	47.33	48.40	13	2,273	0.57%
2024/06/06	14	50.73	68	50.57	50.50	-54	2,080	-2.60%
2024/06/05	71	49.73	7.1	50.52	50.80	63.9	1,907	3.35%
2024/05/31	5	46.88	0.3	46.85	47.15	4.7	1,528	0.31%
2024/05/28	10	45.65	0	0.00	45.20	10	1,458	0.69%
2024/05/27	2	44.70	0	0.00	44.60	2	1,507	0.13%
2024/05/24	2	45.15	0	0.00	45.00	2	1,516	0.13%
2024/05/23	1	45.05	0	0.00	45.40	1	1,525	0.07%
2024/05/20	1	45.70	0	0.00	46.00	1	1,516	0.07%
2024/05/15	4	45.25	0	0.00	44.75	4	1,503	0.27%
2024/05/14	1	45.35	0	0.00	45.40	1	1,494	0.07%
2024/05/09	0	0.00	23	44.90	45.30	-23	1,405	-1.64%
2024/05/06	0	0.00	1	43.55	43.55	-1	1,372	-0.07%
2024/04/30	1	43.60	0	0.00	43.45	1	1,525	0.07%
2024/04/11	0.2	44.30	0	0.00	44.25	0.2	1,656	0.01%
2024/04/10	0	0.00	1.4	44.80	44.75	-1.4	1,650	-0.08%
2024/04/08	0	0.00	22	43.85	44.35	-22	1,619	-1.36%
2024/03/27	0	0.00	2	43.45	43.45	-2	1,648	-0.12%
2024/03/21	0	0.00	1.2	43.00	43.30	-1.2	1,654	-0.07%
2024/03/15	3	43.13	0	0.00	42.85	3	1,628	0.18%
2024/03/13	1	43.00	0	0.00	43.35	1	1,580	0.06%
2024/03/12	0	0.00	1	45.00	44.80	-1	1,519	-0.07%
2024/03/08	0	0.00	0.2	45.00	45.15	-0.2	1,515	-0.01%
2024/03/01	0	0.00	10	47.27	47.35	-10	1,489	-0.67%
2024/02/29	0	0.00	3	47.87	47.55	-3	1,500	-0.20%
2024/02/23	3	46.00	0	0.00	45.65	3	1,418	0.21%
2024/02/22	0.2	45.90	1	46.20	45.75	-0.8	1,409	-0.06%
2024/02/21	0	0.00	0.6	46.15	46.15	-0.6	1,399	-0.04%
2024/02/20	1	47.30	0	0.00	46.70	1	1,390	0.07%
2024/01/31	2	45.90	0	0.00	45.65	2	1,479	0.14%
2024/01/25	0	0.00	4	48.44	47.60	-4	1,468	-0.27%
2024/01/24	1	48.50	0	0.00	48.35	1	1,421	0.07%
2023/12/07	0	0.00	1	46.60	46.45	-1	1,303	-0.08%
2023/11/28	0	45.10	0	0.00	45.40	0	1,358	0.00%
2023/11/14	0	42.80	0	0.00	42.30	0	1,456	0.00%
2023/10/30	1	47.30	0	0.00	46.50	1	1,900	0.05%
2023/10/23	0	0.00	1	45.50	45.40	-1	2,302	-0.04%
2023/10/16	0	0.00	0	45.35	45.30	0	4,726	0.00%
2023/09/27	0	0.00	1	45.30	45.40	-1	5,829	-0.02%
2023/09/21	0	0.00	1	45.55	45.50	-1	6,071	-0.02%
2023/09/13	0	0.00	1	46.55	46.50	-1	6,272	-0.02%
2023/09/12	1	46.25	0	0.00	46.60	1	6,293	0.02%
2023/09/08	1	46.30	0	0.00	46.25	1	6,346	0.02%
2023/09/06	1	51.30	0	0.00	51.40	1	6,391	0.02%
2023/09/04	1	51.10	0	0.00	51.20	1	6,676	0.01%
2023/08/24	1.3	50.16	0	0.00	49.80	1.3	7,096	0.02%
2023/08/22	1	50.40	0	0.00	50.40	1	7,076	0.01%
2023/08/21	0.5	50.80	0	0.00	50.60	0.5	7,071	0.01%
2023/08/18	1	50.40	0	0.00	50.30	1	7,083	0.01%
2023/08/15	0	0.00	0	52.00	51.80	0	7,067	0.00%
2023/08/14	1	52.10	0	0.00	52.00	1	7,037	0.01%
2023/08/11	0	0.00	1	58.00	57.70	-1	6,868	-0.01%
2023/08/09	0.1	59.40	0	0.00	59.30	0.1	7,020	0.00%
2023/08/08	0	59.80	0	0.00	60.00	0	7,103	0.00%
2023/07/31	6.1	59.99	0	0.00	59.50	6.1	7,232	0.08%
2023/07/28	0	0.00	33	61.98	60.30	-33	7,232	-0.46%
2023/07/27	0	0.00	8	62.00	61.80	-8	7,137	-0.11%
2023/07/25	33	63.60	3	62.23	63.40	30	6,969	0.43%
2023/07/24	3	62.23	5	61.50	61.80	-2	6,873	-0.03%
2023/07/21	5	63.16	1	62.80	62.40	4	6,799	0.06%
2023/07/20	19	65.27	19.2	65.00	63.30	-0.2	6,578	0.00%
2023/07/19	66.1	64.51	110.9	64.63	65.20	-44.8	5,805	-0.77%	大賣/
2023/07/18	4	58.78	3	58.20	59.30	1	5,037	0.02%
2023/07/17	7	59.53	3.1	59.03	59.20	3.9	5,101	0.08%
2023/07/14	0	0.00	1	56.10	56.10	-1	4,918	-0.02%
2023/07/12	0	0.00	1	55.30	55.10	-1	4,858	-0.02%
2023/07/10	3	55.77	3	56.17	55.80	0	4,878	0.00%
2023/07/07	1	57.60	2	57.30	56.50	-1	4,817	-0.02%
2023/07/06	14	57.59	13	57.00	57.10	1	4,714	0.02%
2023/07/05	1	56.50	12.1	56.50	56.60	-11.1	4,533	-0.25%
2023/07/03	1	54.80	0	0.00	55.00	1	4,378	0.02%
2023/06/30	6	55.60	5	55.10	55.40	1	4,329	0.02%
2023/06/29	46	54.70	0.5	55.00	55.10	45.5	4,285	1.06%
2023/06/28	0.1	53.80	0	0.00	54.50	0.1	4,205	0.00%
2023/06/20	0.5	52.80	0	0.00	52.80	0.5	4,020	0.01%
2023/06/15	1	52.50	0	0.00	52.60	1	3,976	0.03%
2023/06/12	5	54.70	2	54.00	54.00	3	3,891	0.08%
2023/06/09	1	54.90	4.2	55.23	55.50	-3.2	3,805	-0.08%
2023/06/08	11	56.04	4	55.20	55.50	7	3,726	0.19%
2023/06/07	1	54.50	1	54.40	54.90	0	3,511	0.00%
2023/06/06	4	52.90	3	52.57	52.70	1	3,277	0.03%
2023/06/05	2	51.60	30	51.02	51.90	-28	3,130	-0.89%
2023/06/02	0	0.00	1	51.30	50.80	-1	3,070	-0.03%
2023/05/31	1	50.10	0	0.00	50.30	1	3,040	0.03%
2023/05/25	6	50.90	0	0.00	50.60	6	2,996	0.20%
2023/05/22	2	50.20	0	0.00	50.40	2	2,941	0.07%
2023/05/18	2	50.00	0	0.00	50.10	2	2,895	0.07%
2023/05/17	12	50.80	1	50.80	50.30	11	2,870	0.38%
2023/05/16	15	50.66	0	0.00	50.50	15	2,835	0.53%
2023/05/15	1	48.00	0	0.00	49.05	1	2,725	0.04%
2023/05/12	0	0.00	1	51.90	52.00	-1	2,581	-0.04%
2023/05/11	1	49.15	0	0.00	49.05	1	2,480	0.04%
2023/05/09	0	0.00	4	51.23	51.00	-4	2,378	-0.17%
2023/05/05	6	52.48	0	0.00	52.40	6	2,277	0.26%
2023/05/04	10	51.10	0	0.00	53.00	10	2,150	0.46%
2023/05/03	12	51.53	0	0.00	51.30	12	2,072	0.58%
2023/05/02	17	50.58	0	0.00	51.30	17	2,046	0.83%
2023/04/28	0	0.00	1	51.60	50.80	-1	2,008	-0.05%
2023/04/26	0	0.00	5	52.20	52.10	-5	1,860	-0.27%
2023/04/25	1	51.20	0	0.00	51.20	1	1,751	0.06%
2023/04/24	0	0.00	1	52.00	52.00	-1	1,649	-0.06%
2023/04/21	1	50.00	11	49.75	49.05	-10	1,492	-0.67%
2023/04/20	1	50.70	10	52.10	50.10	-9	1,408	-0.64%
2023/04/19	52	50.43	33.4	49.96	50.40	18.6	1,181	1.57%
2023/04/14	5	47.80	0	0.00	48.00	5	1,014	0.49%
2023/04/12	1	46.60	0	0.00	46.70	1	933	0.11%
2023/04/06	0	0.00	2	46.45	46.55	-2	1,157	-0.17%
2023/03/23	0	0.00	1	46.05	45.75	-1	1,184	-0.08%
2023/03/21	0	0.00	1	45.00	45.00	-1	1,237	-0.08%
2023/03/20	2	44.20	0	0.00	44.90	2	1,246	0.16%
2023/03/07	0	0.00	2	47.95	47.70	-2	1,358	-0.15%
2023/03/03	2	48.10	0	0.00	48.05	2	1,346	0.15%
2023/02/16	0	0.00	2	47.55	47.65	-2	1,372	-0.15%
2023/02/15	2	48.45	0	48.50	47.60	2	1,413	0.14%
2023/02/14	0	0.00	0.3	48.70	48.20	-0.3	1,412	-0.02%
2023/02/06	1	48.70	0	0.00	48.10	1	1,375	0.07%
2023/01/12	0	0.00	1	45.30	45.30	-1	1,336	-0.07%
2023/01/11	0.8	46.10	0	0.00	46.00	0.8	1,334	0.06%
2023/01/04	0	0.00	0.5	46.75	46.90	-0.5	1,349	-0.04%
2022/12/27	1	48.15	0	0.00	48.80	1	1,332	0.08%
2022/12/26	0	0.00	3	49.57	49.80	-3	1,264	-0.24%
2022/12/20	2	47.85	1	48.00	46.15	1	1,127	0.09%
2022/12/16	0	0.00	3	47.00	47.60	-3	1,109	-0.27%
2022/12/06	0	0.00	0.1	45.50	45.00	-0.1	958	-0.01%
2022/12/02	3	45.60	0	0.00	45.65	3	1,002	0.30%
2022/12/01	0	0.00	4	45.40	46.10	-4	1,045	-0.38%
2022/11/29	0	0.00	2	43.80	43.90	-2	1,066	-0.19%
2022/11/22	0	0.00	1	43.50	43.50	-1	1,187	-0.08%
2022/11/14	0	0.00	1	42.60	43.35	-1	1,217	-0.08%
2022/11/11	1	43.70	0	0.00	43.50	1	1,197	0.08%
2022/11/10	0.1	45.15	0	0.00	44.95	0.1	1,156	0.01%
2022/11/01	0	0.00	10	43.62	43.60	-10	1,195	-0.84%
2022/10/26	0	0.00	30	43.00	43.05	-30	1,213	-2.47%
2022/10/25	1	43.80	0	0.00	43.35	1	1,208	0.08%
2022/10/20	0	0.00	1	45.00	44.85	-1	1,229	-0.08%
2022/10/17	1	44.70	0	0.00	45.70	1	1,270	0.08%
2022/10/03	0	0.00	2	45.95	45.90	-2	1,251	-0.16%
2022/09/29	3	45.60	0	0.00	45.60	3	1,239	0.24%
2022/09/19	1	50.20	0	0.00	50.10	1	1,276	0.08%
2022/09/15	5	51.60	0	0.00	51.60	5	1,297	0.39%
2022/09/13	4	52.00	0	0.00	51.90	4	1,290	0.31%
2022/09/08	0	0.00	2	51.85	52.20	-2	1,287	-0.16%
2022/09/07	0	0.00	1	60.60	60.60	-1	1,246	-0.08%
2022/09/06	1	60.80	0	0.00	60.80	1	1,199	0.08%
2022/09/05	1	62.90	0	0.00	62.20	1	1,181	0.08%
2022/09/02	0	0.00	12	63.07	62.80	-12	1,166	-1.03%
2022/09/01	1	63.10	0	0.00	62.60	1	1,157	0.09%
2022/08/31	2	63.45	0.1	63.50	62.90	1.9	1,144	0.17%
2022/08/30	0	0.00	1	62.70	62.80	-1	1,088	-0.09%
2022/08/29	2	61.10	1	62.20	62.00	1	1,066	0.09%
2022/08/26	0	0.00	5.5	62.20	61.70	-5.5	1,042	-0.53%
2022/08/25	0	0.00	1	61.80	61.70	-1	1,038	-0.10%
2022/08/24	10	61.90	0	0.00	61.90	10	1,032	0.97%
2022/08/23	1	61.20	0	0.00	61.00	1	1,019	0.10%
2022/08/22	5	61.70	2	61.55	61.50	3	1,017	0.29%
2022/08/19	0	0.00	4	61.08	61.10	-4	1,003	-0.40%
2022/08/18	1	60.30	5	60.80	60.50	-4	991	-0.40%
2022/08/17	0	0.00	12	60.55	60.30	-12	986	-1.22%
2022/08/16	1	60.50	2	60.80	60.60	-1	983	-0.10%
2022/08/15	0	0.00	2	60.40	60.30	-2	975	-0.21%
2022/08/11	0	0.00	1	59.20	58.90	-1	949	-0.11%
2022/08/10	2	58.10	2	58.25	58.10	0	944	0.00%
2022/08/04	1	57.00	0	0.00	57.00	1	973	0.10%
2022/08/02	1	58.10	0	0.00	58.10	1	970	0.10%
2022/07/27	0	0.00	0.1	59.20	58.90	-0.1	985	-0.01%
2022/07/25	1	58.70	0	0.00	59.60	1	973	0.10%
2022/07/21	0	0.00	2	57.80	58.10	-2	963	-0.21%
2022/07/19	1	56.80	0	0.00	57.40	1	1,012	0.10%
2022/07/13	0	0.00	1	57.60	57.20	-1	1,170	-0.09%
2022/07/06	1	58.30	0	0.00	57.20	1	1,360	0.07%
2022/07/05	6	57.50	0	0.00	58.10	6	1,361	0.44%
2022/07/01	1	58.30	0	0.00	58.10	1	1,361	0.07%
2022/06/29	0	0.00	6	62.00	62.00	-6	1,318	-0.46%
2022/06/28	1	60.70	0	0.00	60.40	1	1,288	0.08%
2022/06/23	0	0.00	2	59.60	58.50	-2	1,288	-0.16%
2022/06/22	2	59.60	0	0.00	58.90	2	1,294	0.15%
2022/05/26	0	0.00	9	58.58	58.70	-9	1,365	-0.66%
2022/05/13	1	57.80	0	0.00	58.60	1	1,450	0.07%
2022/05/12	9	59.19	0	0.00	58.30	9	1,433	0.63%
2022/05/11	6	60.00	0	0.00	59.90	6	1,421	0.42%
2022/05/10	3	59.40	0	0.00	60.30	3	1,420	0.21%
2022/05/09	3	60.10	0	0.00	59.60	3	1,425	0.21%
2022/05/06	1	60.90	0	0.00	61.00	1	1,425	0.07%
2022/05/05	1	61.60	0	0.00	61.70	1	1,442	0.07%
2022/05/04	2	62.35	0	0.00	62.10	2	1,430	0.14%
2022/04/28	1	62.80	0	0.00	62.70	1	1,437	0.07%
2022/04/27	1	61.90	0	0.00	62.70	1	1,438	0.07%
2022/04/25	0	0.00	1	63.50	63.60	-1	1,392	-0.07%
2022/04/22	4.5	66.02	0	0.00	65.70	4.5	1,352	0.33%
2022/04/21	0	0.00	6	65.73	66.20	-6	1,327	-0.45%
2022/04/19	1	64.20	1	64.30	64.40	0	1,257	0.00%
2022/04/18	1	65.20	28	64.39	65.80	-27	1,217	-2.22%
2022/04/12	1	62.60	0	0.00	62.30	1	1,042	0.10%
2022/04/11	1	62.50	0	0.00	62.60	1	1,037	0.10%
2022/03/30	3	63.00	0.1	63.10	62.80	2.9	1,045	0.28%
2022/03/28	0	0.00	0.1	62.30	62.80	-0.1	1,038	0.00%
2022/03/25	1	62.50	0	0.00	62.40	1	1,028	0.10%
2022/03/24	0	0.00	5	62.70	62.70	-5	1,018	-0.49%
2022/03/23	2	61.95	1	61.60	62.20	1	997	0.10%
2022/03/15	2	58.00	0	0.00	57.80	2	943	0.21%
2022/03/07	0	0.00	6	57.40	57.10	-6	977	-0.61%
2022/02/24	0	0.00	12	58.50	58.70	-12	1,008	-1.19%
2022/02/22	1	59.60	0	0.00	60.00	1	1,019	0.10%
2022/02/17	2	60.70	0	0.00	60.60	2	999	0.20%
2022/02/16	0	0.00	0	60.80	61.00	0	1,031	0.00%
2022/02/14	2	59.80	0	0.00	60.20	2	1,074	0.19%
2022/02/11	10	61.00	0	0.00	60.60	10	1,082	0.92%
2022/02/10	0	0.00	1	61.00	61.10	-1	1,107	-0.09%
2022/02/08	0	0.00	9	60.10	60.80	-9	1,139	-0.79%
2022/02/07	0	0.00	33	59.93	59.70	-33	1,149	-2.87%
2022/01/26	0	0.00	0.3	57.50	57.60	-0.3	1,176	-0.02%
2022/01/24	2	56.95	0	0.00	57.00	2	1,278	0.16%
2022/01/21	5	57.70	0	0.00	58.00	5	1,432	0.35%
2022/01/14	11	58.13	0	0.00	58.40	11	1,445	0.76%
2022/01/11	1	59.10	0	0.00	59.10	1	1,459	0.07%
2022/01/10	1	59.40	0	0.00	59.50	1	1,476	0.07%
2022/01/07	2	59.50	0	0.00	59.50	2	1,501	0.13%
2022/01/05	5	60.10	0	0.00	59.90	5	1,506	0.33%
2022/01/03	8	60.28	0	0.00	60.20	8	1,502	0.53%
2021/12/30	10	60.60	0	0.00	60.50	10	1,508	0.66%
2021/12/29	5	60.62	0	0.00	60.40	5	1,519	0.33%
2021/12/27	0	0.00	3.8	61.12	60.90	-3.8	1,551	-0.24%
2021/12/09	0	0.00	1	62.20	61.70	-1	1,579	-0.06%
2021/12/02	1	62.30	0	0.00	61.70	1	1,766	0.06%
2021/11/30	0	0.00	0.4	61.10	62.50	-0.4	1,883	-0.02%
2021/11/29	1	61.30	0	0.00	61.10	1	1,903	0.05%
2021/11/19	2	63.20	0	0.00	62.30	2	1,924	0.10%
2021/11/15	1	62.60	0	0.00	62.60	1	1,931	0.05%
2021/11/11	0	0.00	0.1	64.20	64.20	-0.1	1,889	-0.01%
2021/11/10	4	64.48	5	64.40	64.50	-1	1,975	-0.05%
2021/11/09	5	64.20	0	0.00	64.20	5	1,971	0.25%
2021/11/04	0	0.00	0.1	66.30	66.30	-0.1	1,988	0.00%
2021/11/01	2	65.15	0	0.00	65.30	2	1,930	0.10%
2021/10/29	1	66.90	1	66.50	66.50	0	1,919	0.00%
2021/10/26	0	0.00	0.2	59.30	59.30	-0.2	1,907	-0.01%
2021/10/20	3	59.53	0	0.00	59.40	3	1,992	0.15%
2021/10/19	0	0.00	5	60.60	60.60	-5	1,985	-0.25%
2021/10/15	0	0.00	35	58.80	59.40	-35	1,994	-1.75%
2021/10/14	0	0.00	2	57.20	59.80	-2	2,034	-0.10%
2021/10/13	23	55.74	0	0.00	55.70	23	2,034	1.13%
2021/10/12	13	56.02	0	0.00	55.80	13	2,032	0.64%
2021/10/08	0	0.00	12	57.00	57.00	-12	2,063	-0.58%
2021/10/06	1	56.60	0	0.00	56.60	1	2,101	0.05%
2021/10/04	1	58.30	0	0.00	57.20	1	2,120	0.05%
2021/10/01	1	60.20	0	0.00	59.40	1	2,110	0.05%
2021/09/29	1	60.70	0	0.00	60.70	1	2,104	0.05%
2021/09/24	0	0.00	1	61.80	61.90	-1	2,150	-0.05%
2021/09/23	7	61.86	0	0.00	61.80	7	2,166	0.32%
2021/09/22	2	61.10	0	0.00	61.10	2	2,179	0.09%
2021/09/15	0	0.00	1	63.60	63.40	-1	2,172	-0.05%
2021/09/13	0	0.00	2	64.05	64.80	-2	2,168	-0.09%
2021/09/10	0	0.00	1	71.60	71.60	-1	2,159	-0.05%
2021/09/09	1	71.70	0	0.00	71.10	1	2,118	0.05%
2021/09/08	0	0.00	2	71.80	71.70	-2	2,105	-0.10%
2021/09/07	7	71.10	9	71.73	73.00	-2	2,105	-0.09%
2021/09/06	1	72.70	2	72.25	71.10	-1	2,104	-0.05%
2021/09/02	2	72.25	8	72.75	72.50	-6	2,150	-0.28%
2021/09/01	1	71.20	0	0.00	71.50	1	2,102	0.05%
2021/08/31	0	0.00	2	71.20	71.00	-2	2,162	-0.09%
2021/08/30	1	70.20	1	70.60	70.40	0	2,211	0.00%
2021/08/23	1	68.10	0	0.00	68.00	1	2,785	0.04%
2021/08/19	1	68.10	0	0.00	67.50	1	2,879	0.03%
2021/08/18	1	67.60	12	67.58	69.00	-11	2,896	-0.38%
2021/08/16	1	68.60	0	0.00	68.90	1	3,071	0.03%
2021/08/13	5	70.42	4	70.35	69.40	1	3,210	0.03%
2021/08/09	0	0.00	0.1	71.20	70.60	-0.1	3,322	0.00%
2021/08/06	1	70.80	1	71.30	70.90	0	3,325	0.00%
2021/08/05	1	71.10	0	0.00	70.50	1	3,412	0.03%
2021/08/02	2	71.15	2	72.05	71.70	0	3,501	0.00%
2021/07/30	1	70.80	0	0.00	70.20	1	3,434	0.03%
2021/07/29	0	0.00	2	70.15	70.20	-2	3,366	-0.06%
2021/07/28	1	67.90	0	0.00	67.90	1	3,334	0.03%
2021/07/26	0	0.00	1	68.80	69.20	-1	3,370	-0.03%
2021/07/23	3	68.10	0	0.00	68.00	3	3,370	0.09%
2021/07/21	2	68.00	0	0.00	67.80	2	3,397	0.06%
2021/07/15	0	0.00	3	69.07	68.90	-3	3,405	-0.09%
2021/07/14	0	0.00	2	66.30	67.30	-2	3,396	-0.06%
2021/07/09	1	67.30	0	0.00	67.20	1	3,407	0.03%
2021/07/08	1	68.20	0	0.00	67.80	1	3,449	0.03%
2021/07/05	1	68.50	0	0.00	68.50	1	3,651	0.03%
2021/06/28	2	68.60	0	0.00	68.70	2	3,719	0.05%
2021/06/25	0	0.00	6	68.90	68.60	-6	3,892	-0.15%
2021/06/24	6	68.90	0	0.00	68.90	6	3,913	0.15%
2021/06/23	3	68.83	0	0.00	68.70	3	3,913	0.08%
2021/06/21	1	69.40	0	0.00	68.80	1	3,946	0.03%
2021/06/18	2	70.15	0	0.00	70.50	2	3,920	0.05%
2021/06/17	2	69.70	0	0.00	70.00	2	3,925	0.05%
2021/06/16	0	0.00	4	70.70	70.10	-4	3,921	-0.10%
2021/06/15	9	71.01	0	0.00	70.60	9	3,925	0.23%
2021/06/11	0	0.00	1	73.80	71.20	-1	3,909	-0.03%
2021/06/10	1	72.50	3	72.70	72.90	-2	3,849	-0.05%
2021/06/09	4	72.08	7	72.54	72.20	-3	3,801	-0.08%
2021/06/08	0	0.00	4	72.75	72.80	-4	3,766	-0.11%
2021/06/07	10	71.96	1.4	72.35	71.90	8.6	3,702	0.23%
2021/06/04	2	71.60	3	72.23	71.50	-1	3,661	-0.03%
2021/06/03	16	71.60	65	72.58	72.30	-49	3,561	-1.38%
2021/06/02	50	70.34	10	69.96	70.50	40	3,363	1.19%
2021/06/01	7	68.19	0	0.00	67.90	7	3,305	0.21%
2021/05/28	3	68.70	0	0.00	68.90	3	3,293	0.09%
2021/05/21	1	69.60	1	70.00	70.00	0	3,067	0.00%
2021/05/17	0	0.00	4	66.73	65.80	-4	2,854	-0.14%
2021/05/13	1	65.30	0	0.00	64.70	1	2,752	0.04%
2021/05/12	13	65.77	11	65.26	66.30	2	2,655	0.08%
2021/05/10	0	0.00	1	65.40	64.90	-1	2,494	-0.04%
2021/05/05	0	0.00	1	63.20	62.50	-1	2,473	-0.04%
2021/05/04	4	62.55	1	61.30	63.00	3	2,469	0.12%
2021/04/23	1	66.90	0	0.00	67.10	1	2,497	0.04%
2021/04/20	1	69.90	0	0.00	69.60	1	2,479	0.04%
2021/04/15	0	0.00	1	69.40	69.40	-1	2,491	-0.04%
2021/04/14	1	68.70	0	0.00	68.70	1	2,503	0.04%
2021/04/13	3	70.47	2	69.99	69.30	1	2,498	0.04%
2021/04/12	2	69.70	2	70.65	70.50	0	2,447	0.00%
2021/04/08	0	67.60	2.1	67.80	68.00	-2.1	2,345	-0.09%
2021/04/07	5	67.80	0	0.00	67.80	5	2,339	0.21%
2021/04/06	0	67.40	0	0.00	67.20	0	2,337	0.00%
2021/03/30	2	69.80	3	71.17	69.60	-1	2,324	-0.04%
2021/03/29	0.4	68.80	0	0.00	68.80	0.4	2,177	0.02%
2021/03/19	1	68.80	2	68.80	68.90	-1	2,505	-0.04%
2021/03/18	1	69.00	5	69.40	68.80	-4	2,661	-0.15%
2021/03/17	1	68.80	1.1	68.52	68.00	-0.1	2,662	0.00%
2021/03/16	1	68.50	0	0.00	67.90	1	2,643	0.04%
2021/03/12	1	67.60	0	0.00	67.80	1	2,683	0.04%
2021/03/08	2	68.85	3	68.43	68.00	-1	2,651	-0.04%
2021/03/05	2	68.30	4	68.90	69.60	-2	2,625	-0.08%
2021/03/03	3	66.90	0	0.00	66.60	3	2,542	0.12%
2021/03/02	1	67.80	2	67.60	66.20	-1	2,520	-0.04%
2021/02/26	2	65.95	0	0.00	67.30	2	2,531	0.08%
2021/02/25	0	0.00	2	66.50	66.40	-2	2,645	-0.08%
2021/02/24	0	0.00	3	66.30	66.00	-3	2,635	-0.11%
2021/02/23	1	65.90	2	66.85	65.70	-1	2,627	-0.04%
2021/02/22	0	0.00	0	67.40	67.80	0	2,606	0.00%
2021/02/19	2	65.80	7	64.76	65.50	-5	2,577	-0.19%
2021/02/18	7	63.24	0	0.00	64.10	7	2,572	0.27%
2021/02/17	3	61.07	1	61.30	61.60	2	2,578	0.08%
2021/02/04	0	0.00	1	62.50	62.50	-1	2,734	-0.04%
2021/02/02	0	0.00	1	60.80	60.50	-1	2,776	-0.04%
2021/01/27	0	0.00	1	61.50	61.70	-1	2,837	-0.04%
2021/01/25	0	0.00	1	61.02	63.20	-1	2,854	-0.04%
2021/01/22	0	0.00	1	59.70	59.50	-1	2,833	-0.04%
2021/01/21	1	62.30	0	0.00	60.40	1	2,807	0.04%
2021/01/20	1	62.10	25	63.78	61.90	-24	2,806	-0.86%
2021/01/18	0	0.00	9	65.00	65.10	-9	2,788	-0.32%
2021/01/14	1	65.60	0	0.00	65.70	1	2,763	0.04%
2021/01/13	1	65.90	0	0.00	65.60	1	2,757	0.04%
2021/01/12	0	0.00	1	66.80	66.50	-1	2,734	-0.04%
2021/01/11	29	68.36	0	0.00	67.70	29	2,712	1.07%
2021/01/08	2	69.50	0.5	69.30	69.30	1.5	2,700	0.06%
2021/01/07	0	0.00	2	70.30	70.00	-2	2,697	-0.07%
2021/01/06	1	69.40	28	69.25	69.20	-27	2,705	-1.00%
2021/01/05	3	68.43	0	0.00	68.60	3	2,685	0.11%
2021/01/04	1	68.50	1	69.00	69.00	0	2,693	0.00%
2020/12/31	2	69.30	0	69.30	69.30	2	2,673	0.07%
2020/12/30	0	0.00	1	69.10	68.80	-1	2,662	-0.04%
2020/12/28	0	0.00	4	69.15	68.80	-4	2,706	-0.15%
2020/12/24	2	69.70	0	0.00	69.70	2	2,662	0.08%
2020/12/23	1	70.30	0	0.00	69.20	1	2,695	0.04%
2020/12/22	0	0.00	1	72.80	69.10	-1	2,812	-0.04%
2020/12/21	26	72.85	1	73.00	73.60	25	2,816	0.89%
2020/12/18	2	72.10	7	71.00	72.20	-5	2,733	-0.18%
2020/12/17	0	0.00	2	70.80	70.40	-2	2,781	-0.07%
2020/12/15	2	69.30	0	0.00	68.60	2	2,823	0.07%
2020/12/14	2	69.20	6	68.38	69.70	-4	2,821	-0.14%
2020/12/10	2	65.70	0	0.00	65.30	2	2,785	0.07%
2020/12/09	1	65.70	0	0.00	65.70	1	2,850	0.04%
2020/12/08	2	67.70	4	66.75	66.80	-2	3,115	-0.06%
2020/12/07	3.1	65.17	1	65.10	65.00	2.1	3,206	0.06%
2020/12/04	1	65.70	21	65.50	65.50	-20	3,541	-0.56%
2020/12/01	0	0.00	9	67.60	67.50	-9	4,057	-0.22%
2020/11/30	4.1	66.56	3	66.70	66.60	1.1	4,107	0.03%
2020/11/27	2	65.50	0	0.00	65.60	2	4,143	0.05%
2020/11/24	2	65.20	1	64.36	65.90	1	4,646	0.02%
2020/11/23	2	68.75	1	68.80	68.30	1	5,065	0.02%
2020/11/20	2	68.25	0	0.00	68.20	2	5,194	0.04%
2020/11/19	1	68.70	0	0.00	68.60	1	5,278	0.02%
2020/11/18	3	68.83	0	0.00	68.00	3	5,427	0.06%
2020/11/16	3	69.77	2	69.50	69.40	1	5,590	0.02%
2020/11/13	1	70.00	3	70.17	69.40	-2	5,688	-0.04%
2020/11/12	1	66.40	0	0.00	66.50	1	5,652	0.02%
2020/11/10	6	66.63	0	0.00	66.20	6	5,770	0.10%
2020/11/05	0	0.00	1	66.50	66.70	-1	5,945	-0.02%
2020/11/02	1	62.50	1	63.80	64.00	0	6,111	0.00%
2020/10/29	0	0.00	2	63.45	64.00	-2	6,320	-0.03%
2020/10/28	1	63.80	0	0.00	64.00	1	6,466	0.02%
2020/10/23	1	66.20	0	0.00	66.50	1	6,813	0.01%
2020/10/20	0	0.00	1	68.30	67.30	-1	7,552	-0.01%
2020/10/19	4	66.78	0	0.00	67.50	4	7,781	0.05%
2020/10/16	0	0.00	3	68.20	66.80	-3	8,161	-0.04%
2020/10/14	1	69.10	0	0.00	69.50	1	9,027	0.01%
2020/10/13	0	0.00	1	67.00	67.60	-1	9,587	-0.01%
2020/10/07	4	69.00	0	0.00	68.80	4	11,234	0.04%
2020/10/06	0	0.00	1	69.90	69.40	-1	12,083	-0.01%
2020/10/05	0	0.00	4	69.20	69.50	-4	13,363	-0.03%
2020/09/30	0	0.00	1	68.20	68.20	-1	13,773	-0.01%
2020/09/29	1	67.20	0	0.00	66.90	1	14,061	0.01%
2020/09/28	0	0.00	9	67.57	67.80	-9	14,310	-0.06%
2020/09/25	3	67.17	1	66.60	65.40	2	14,487	0.01%
2020/09/24	1	68.80	40	70.08	68.70	-39	14,653	-0.27%
2020/09/23	8	71.20	0	0.00	71.10	8	15,065	0.05%
2020/09/22	5	71.50	0.1	71.70	71.10	4.9	15,679	0.03%
2020/09/21	2	74.30	1	74.10	73.40	1	15,669	0.01%
2020/09/18	1	73.00	3	73.40	73.30	-2	15,890	-0.01%
2020/09/17	3	74.50	3	74.50	74.00	0	16,052	0.00%
2020/09/16	4	73.90	0.1	74.40	73.90	3.9	16,156	0.02%
2020/09/15	0	0.00	3	75.83	75.40	-3	16,259	-0.02%
2020/09/14	0	0.00	4	74.95	74.90	-4	16,342	-0.02%
2020/09/11	14	75.54	4	75.30	74.90	10	16,494	0.06%
2020/09/10	8.1	78.93	2	80.50	78.70	6.1	16,355	0.04%
2020/09/09	7	79.71	2	80.45	79.60	5	16,316	0.03%
2020/09/08	44	82.63	64	81.73	83.50	-20	16,168	-0.12%
2020/09/07	3	79.00	0	0.00	78.00	3	15,895	0.02%
2020/09/04	1	78.80	0	0.00	77.70	1	15,958	0.01%
2020/09/03	4	78.40	2	78.60	78.40	2	16,095	0.01%
2020/09/02	13	80.03	1	79.20	78.90	12	16,323	0.07%
2020/09/01	6	80.50	11	82.12	80.10	-5	16,713	-0.03%
2020/08/31	16	80.64	17	81.91	80.30	-1	16,969	-0.01%
2020/08/28	29	81.69	7	82.76	80.90	22	17,536	0.13%
2020/08/27	3	80.07	25	79.97	82.90	-22	17,363	-0.13%
2020/08/26	0	0.00	1	76.60	76.60	-1	17,055	-0.01%
2020/08/25	1	74.10	0	0.00	74.90	1	16,943	0.01%
2020/08/24	0	74.70	0	0.00	74.60	0	16,877	0.00%
2020/08/21	0	0.00	1.1	73.31	73.00	-1.1	16,766	-0.01%
2020/08/20	5	71.04	8	71.80	72.50	-3	16,894	-0.02%
2020/08/19	2	74.30	3	74.30	74.00	-1	16,832	-0.01%
2020/08/18	1	73.90	0	0.00	73.90	1	16,815	0.01%
2020/08/14	2	71.25	0	0.00	71.60	2	17,034	0.01%
2020/08/13	0	0.00	3	70.60	69.70	-3	17,018	-0.02%
2020/08/12	0	0.00	2	71.30	71.20	-2	16,978	-0.01%
2020/08/11	1	71.20	0	0.00	71.30	1	16,935	0.01%
2020/08/10	1	75.00	0	0.00	73.70	1	16,836	0.01%
2020/08/06	2	74.10	1	74.50	73.60	1	16,737	0.01%
2020/08/05	3	76.57	9	77.53	77.60	-6	16,642	-0.04%
2020/08/04	10	76.99	4.2	76.36	76.20	5.8	16,504	0.04%
2020/08/03	3	77.17	2	77.10	77.20	1	16,429	0.01%
2020/07/29	16	74.41	6	73.43	73.50	10	16,244	0.06%
2020/07/28	14	72.42	25.1	72.65	73.10	-11.1	16,024	-0.07%
2020/07/27	4	73.23	0	0.00	72.50	4	15,749	0.03%
2020/07/24	11	77.31	5	77.32	75.70	6	15,487	0.04%
2020/07/23	7	80.29	7	81.86	79.30	0	15,306	0.00%
2020/07/22	14	83.16	10	83.63	81.60	4	15,082	0.03%
2020/07/21	4	81.23	1	80.30	80.40	3	14,698	0.02%
2020/07/20	3	74.37	6	76.68	79.80	-3	14,369	-0.02%
2020/07/17	19	81.47	18	81.29	78.20	1	13,837	0.01%
2020/07/16	20	87.90	16	88.06	86.80	4	13,266	0.03%
2020/07/15	25	88.20	28.1	87.86	86.60	-3.1	12,856	-0.02%
2020/07/14	16	87.39	24	86.80	87.60	-8	12,313	-0.06%
2020/07/13	34.1	93.53	23	94.91	90.40	11.1	11,629	0.10%
2020/07/10	29.2	92.05	129	92.13	92.10	-99.8	10,778	-0.93%	大賣/
2020/07/09	206	85.07	136	83.52	86.40	70	9,478	0.74%	大買/大賣/
2020/07/08	37	78.34	33	78.18	78.60	4	9,022	0.04%
2020/07/07	60	76.29	54	75.61	75.60	6	8,707	0.07%
2020/07/06	55	80.26	36	80.02	79.50	19	8,444	0.23%
2020/07/03	21	79.90	7	80.26	79.30	14	8,218	0.17%
2020/07/02	23	79.72	10	79.79	79.20	13	7,905	0.16%
2020/07/01	136	81.11	126	81.07	80.90	10	7,421	0.13%	大買/大賣/
2020/06/29	12	75.96	27	75.76	74.10	-15	6,690	-0.22%
2020/06/24	22	73.94	13	75.45	73.60	9	6,415	0.14%
2020/06/23	7	78.36	23	76.37	77.50	-16	6,160	-0.26%
2020/06/22	27	76.39	0	0.00	77.00	27	6,017	0.45%
2020/06/19	1	81.50	1	79.00	78.00	0	5,827	0.00%
2020/06/18	3	81.07	11	79.32	80.90	-8	5,686	-0.14%
2020/06/17	6	79.50	2	77.60	77.80	4	5,480	0.07%
2020/06/16	1	77.10	6	78.02	77.10	-5	5,344	-0.09%
2020/06/15	7	78.03	0	0.00	78.50	7	5,279	0.13%
2020/06/12	4	74.27	0	0.00	75.00	4	5,111	0.08%
2020/06/11	3	79.47	1	74.60	73.60	2	5,070	0.04%
2020/06/10	52	80.18	56	80.37	80.10	-4	4,906	-0.08%
2020/06/09	6	75.75	8	76.64	76.60	-2	4,727	-0.04%
2020/06/08	1.1	80.88	6	82.73	78.00	-4.9	4,441	-0.11%
2020/06/05	6	77.57	0	0.00	78.00	6	3,973	0.15%
2020/06/04	40	75.89	184	76.40	76.40	-144	3,565	-4.04%	大賣/鉅額交易
2020/06/03	0	0.00	1	69.50	69.50	-1	2,872	-0.03%
2020/06/02	146	62.74	2	57.60	63.20	144	2,848	5.06%	大買/鉅額交易
2020/06/01	1	58.00	0	0.00	57.50	1	2,612	0.04%
2020/05/29	1	56.90	3	57.27	57.80	-2	2,580	-0.08%
2020/05/28	10	56.40	2	57.75	56.40	8	2,555	0.31%
2020/05/27	3	58.73	5	60.50	58.00	-2	2,500	-0.08%
2020/05/22	4	56.18	0	0.00	56.40	4	2,100	0.19%
2020/05/21	2	54.40	7	56.31	57.80	-5	1,941	-0.26%
2020/05/20	1	52.80	0	0.00	52.60	1	1,730	0.06%
2020/05/18	0	0.00	1	50.60	50.70	-1	1,686	-0.06%
2020/05/15	11	49.15	0	0.00	49.65	11	1,666	0.66%
2020/05/14	11	49.85	1	49.60	49.50	10	1,645	0.61%
2020/05/13	0	0.00	1	50.30	50.00	-1	1,620	-0.06%
2020/05/11	1	48.85	0	0.00	49.10	1	1,611	0.06%
2020/05/08	2	50.80	2	50.20	49.90	0	1,598	0.00%
2020/05/07	1	50.70	0	0.00	50.80	1	1,595	0.06%
2020/05/05	1	49.30	1	49.40	50.90	0	1,499	0.00%
2020/04/29	2	48.10	0	0.00	48.30	2	1,467	0.14%
2020/04/28	13	48.38	10	48.25	47.90	3	1,473	0.20%
2020/04/14	0	0.00	1	42.20	42.10	-1	1,284	-0.08%
2020/04/07	0	0.00	3	40.47	40.00	-3	1,274	-0.24%
2020/04/06	4	40.05	0	0.00	40.00	4	1,261	0.32%
2020/04/01	0	0.00	1	39.75	40.00	-1	1,246	-0.08%
2020/03/31	1	39.50	1	40.15	39.75	0	1,234	0.00%
2020/03/26	1	37.60	0	0.00	37.80	1	1,161	0.09%
2020/03/19	0	0.00	7	32.64	32.00	-7	1,078	-0.65%
2020/03/17	1	37.35	2	37.43	37.35	-1	1,018	-0.10%
2020/03/10	0	0.00	1	50.80	51.60	-1	869	-0.12%
2020/03/09	2	54.70	0	0.00	51.90	2	862	0.23%
2020/03/06	5	54.00	0	0.00	54.40	5	843	0.59%
2020/03/05	0	0.00	1	51.90	53.20	-1	783	-0.13%
2020/03/04	0	0.00	3	51.70	51.20	-3	777	-0.39%
2020/02/19	0	0.00	1	51.20	51.50	-1	739	-0.14%
2020/02/10	1	50.30	0	0.00	49.90	1	985	0.10%
2020/02/06	3	52.93	0	0.00	53.00	3	1,015	0.30%
2019/12/27	0.9	59.90	0	0.00	60.10	0.9	1,336	0.06%
2019/12/26	0	0.00	1	60.00	59.80	-1	1,338	-0.07%
2019/12/19	0	0.00	1	59.30	59.10	-1	1,375	-0.07%
2019/12/16	1	59.90	0	0.00	59.60	1	1,390	0.07%
2019/12/13	0	0.00	5	58.52	58.70	-5	1,397	-0.36%
2019/12/12	0	0.00	1	60.40	59.50	-1	1,406	-0.07%
2019/12/10	1	60.10	0	0.00	60.10	1	1,404	0.07%
2019/12/03	1	61.50	0	0.00	60.60	1	1,412	0.07%
2019/12/02	0	0.00	2	61.05	60.80	-2	1,414	-0.14%
2019/11/22	0	0.00	1	62.00	62.00	-1	1,410	-0.07%
2019/11/21	1	60.60	0	0.00	60.50	1	1,401	0.07%
2019/11/11	1	65.60	0	0.00	63.30	1	1,589	0.06%
2019/11/08	3	67.70	2	67.40	67.10	1	1,559	0.06%
2019/11/05	5	67.60	0	0.00	66.80	5	1,387	0.36%
2019/11/04	1	68.20	0	0.00	67.80	1	1,380	0.07%
2019/11/01	0	0.00	2	68.00	67.70	-2	1,353	-0.15%
2019/10/31	3	67.73	1	66.80	66.70	2	1,298	0.15%
2019/10/30	1	61.40	2	64.60	66.10	-1	1,064	-0.09%
2019/10/22	66	59.40	0	0.00	59.30	66	1,052	6.27%
2019/10/17	0	0.00	2	57.70	57.70	-2	1,072	-0.19%
2019/09/26	0	0.00	1	61.00	59.70	-1	1,316	-0.08%
2019/09/25	5	61.00	0	0.00	60.70	5	1,358	0.37%
2019/09/18	0	0.00	1	58.90	58.80	-1	1,372	-0.07%
2019/09/17	0	0.00	2.7	59.83	59.00	-2.7	1,374	-0.19%
2019/09/03	0	0.00	1	61.70	61.40	-1	1,459	-0.07%
2019/09/02	4	61.35	0	0.00	61.90	4	1,460	0.27%
2019/08/27	4	60.20	2	61.29	60.20	2	1,456	0.13%
2019/08/26	2	60.45	3	60.40	60.30	-1	1,443	-0.07%
2019/08/23	0	0.00	1	63.30	62.30	-1	1,431	-0.07%
2019/08/22	0	0.00	3	62.83	62.70	-3	1,423	-0.21%
2019/08/19	0	0.00	1	62.80	61.70	-1	1,405	-0.07%
2019/08/16	2	62.15	1	63.00	62.20	1	1,382	0.07%
2019/08/14	1	78.00	0	0.00	78.40	1	1,249	0.08%
2019/08/13	5	76.50	0	0.00	76.90	5	1,242	0.40%
2019/08/06	1	75.20	0	0.00	75.80	1	1,275	0.08%
2019/07/31	1	79.30	0	0.00	79.90	1	1,270	0.08%
2019/07/30	1	82.60	0	0.00	78.90	1	1,275	0.08%
2019/07/26	0	0.00	1	83.40	83.30	-1	1,244	-0.08%
2019/07/18	0	0.00	0.5	81.90	81.90	-0.5	1,277	-0.04%
2019/07/16	0	0.00	3	81.00	80.60	-3	1,249	-0.24%
2019/07/11	3	80.90	6	80.73	80.90	-3	1,307	-0.23%
2019/07/10	6	82.75	0	0.00	81.60	6	1,327	0.45%
2019/07/09	0	0.00	3	82.10	82.00	-3	1,335	-0.22%
2019/07/04	0	0.00	7	82.40	82.40	-7	1,426	-0.49%
2019/07/03	1	80.10	1	79.70	80.20	0	1,391	0.00%
2019/07/02	0	0.00	1	79.70	80.00	-1	1,416	-0.07%
2019/06/13	1	77.50	0	0.00	77.40	1	2,249	0.04%
2019/06/05	0	0.00	2	75.70	75.30	-2	2,646	-0.08%
2019/05/29	0	0.00	2	74.50	74.40	-2	3,310	-0.06%
2019/05/27	5	74.70	0	0.00	74.40	5	3,329	0.15%
2019/05/15	2	77.20	0	0.00	77.20	2	3,513	0.06%
2019/05/13	0	0.00	4	74.25	74.40	-4	3,545	-0.11%
2019/05/02	0	0.00	1	78.60	79.40	-1	3,765	-0.03%
2019/04/30	3	77.53	0	0.00	78.50	3	3,870	0.08%
2019/04/25	6	79.40	0	0.00	79.40	6	3,913	0.15%
2019/04/22	0	0.00	1	80.90	80.70	-1	3,948	-0.03%
2019/04/19	5	79.60	1	79.40	78.80	4	3,949	0.10%
2019/04/17	1	80.70	1	80.60	80.20	0	4,029	0.00%
2019/04/16	5	80.50	0	0.00	80.50	5	4,082	0.12%
2019/04/12	1	82.90	1	82.00	82.00	0	4,231	0.00%
2019/04/11	1	82.30	0	0.00	80.50	1	4,288	0.02%
2019/04/10	6	83.18	0	0.00	82.70	6	4,239	0.14%
2019/04/03	0	0.00	1	86.00	85.40	-1	4,162	-0.02%
2019/04/01	0	0.00	1	84.30	83.70	-1	4,091	-0.02%
2019/03/29	2	83.55	0	0.00	83.20	2	4,068	0.05%
2019/03/28	2	84.00	0	0.00	83.60	2	4,060	0.05%
2019/03/26	2	86.20	25	86.52	84.40	-23	3,986	-0.58%
2019/03/25	7	89.39	2	88.60	88.20	5	3,822	0.13%
2019/03/22	20	90.60	0	0.00	90.60	20	3,756	0.53%
2019/03/21	5	87.60	5	87.60	87.40	0	3,612	0.00%
2019/03/19	15	89.50	0	0.00	86.50	15	3,484	0.43%
2019/03/15	2	93.65	6	93.87	93.00	-4	3,458	-0.12%
2019/03/14	0	0.00	7.4	93.29	93.60	-7.4	3,398	-0.22%
2019/03/13	7	89.37	2.4	88.21	89.70	4.6	3,285	0.14%
2019/03/08	4	87.75	0	0.00	89.00	4	3,233	0.12%
2019/03/05	0	0.00	2	85.10	85.20	-2	2,979	-0.07%
2019/03/04	0	0.00	1	83.00	83.50	-1	2,870	-0.03%
2019/02/25	1	79.00	0	0.00	78.70	1	2,848	0.04%
2019/02/22	0	0.00	1	81.00	81.00	-1	2,886	-0.03%
2019/02/19	6	82.50	5	81.70	81.30	1	2,966	0.03%
2019/02/18	1	81.00	0	0.00	81.00	1	3,124	0.03%
2019/02/12	0	0.00	2	82.10	81.50	-2	3,178	-0.06%
2019/01/30	0.1	81.00	0	0.00	81.00	0.1	3,143	0.00%
2019/01/29	0	0.00	0.1	81.20	81.50	-0.1	3,155	0.00%
2019/01/28	0	0.00	2	82.00	81.40	-2	3,161	-0.06%
2019/01/25	0	0.00	2	80.40	79.70	-2	3,169	-0.06%
2019/01/24	0	0.00	10	81.00	80.10	-10	3,216	-0.31%
2019/01/23	0	0.00	1	79.40	79.50	-1	3,185	-0.03%
2019/01/22	1	78.00	2	79.65	77.10	-1	3,142	-0.03%
2019/01/15	0	0.00	1	75.00	75.00	-1	3,095	-0.03%
2019/01/10	0	0.00	1	77.50	76.10	-1	3,105	-0.03%
2019/01/09	1	75.90	1	74.80	75.00	0	3,092	0.00%
2019/01/08	1	76.00	10	76.25	76.00	-9	3,124	-0.29%
2019/01/07	0	0.00	11	76.15	76.50	-11	3,082	-0.36%
2019/01/04	2	72.55	1	73.10	73.20	1	3,039	0.03%
2019/01/03	20	71.70	0	0.00	71.60	20	3,045	0.66%
2019/01/02	0	0.00	3	68.40	68.80	-3	3,040	-0.10%
2018/12/27	0	0.00	1	67.70	66.90	-1	3,080	-0.03%
2018/12/26	1	67.60	0	0.00	66.50	1	3,080	0.03%
2018/12/20	3	68.30	0	0.00	67.60	3	3,114	0.10%
2018/12/12	1	72.50	0	0.00	72.30	1	3,172	0.03%
2018/12/11	0	0.00	4	69.13	71.70	-4	3,180	-0.13%
2018/12/04	2	76.10	2	76.20	76.00	0	3,286	0.00%
2018/12/03	2	75.60	2	75.10	75.20	0	3,275	0.00%
2018/11/28	0	0.00	4	74.90	74.70	-4	3,275	-0.12%
2018/11/23	1	69.70	0	0.00	70.80	1	3,377	0.03%
2018/11/22	0	0.00	2	71.60	70.40	-2	3,383	-0.06%
2018/11/21	2	72.80	0	0.00	72.50	2	3,388	0.06%
2018/11/15	1	68.50	4	70.50	69.10	-3	3,337	-0.09%
2018/11/14	24	64.93	24	66.43	67.90	0	3,284	0.00%
2018/11/13	8	62.30	7	62.79	62.90	1	3,226	0.03%
2018/11/12	2	63.05	0	0.00	63.00	2	3,272	0.06%
2018/11/09	0	0.00	4	61.90	63.50	-4	3,300	-0.12%
2018/11/05	0	0.00	6	62.40	62.00	-6	3,648	-0.16%
2018/11/02	6	62.40	0	0.00	62.40	6	3,754	0.16%
2018/10/31	2	57.30	4	58.30	57.20	-2	3,801	-0.05%
2018/10/30	4	55.75	0	0.00	56.30	4	3,847	0.10%
2018/10/29	0	0.00	2	55.05	55.10	-2	3,906	-0.05%
2018/10/26	6	56.50	5	55.60	55.30	1	4,005	0.02%
2018/10/25	0	0.00	2	55.10	55.20	-2	4,119	-0.05%
2018/10/24	2	56.00	0	0.00	56.20	2	4,172	0.05%
2018/10/19	0	0.00	0.1	59.10	58.70	-0.1	4,866	0.00%
2018/10/18	3	60.13	0	0.00	59.90	3	5,150	0.06%
2018/10/17	10	62.00	10	61.95	61.60	0	5,621	0.00%
2018/10/16	0	0.00	2	61.30	61.00	-2	5,681	-0.04%
2018/10/15	0	0.00	8	59.40	58.30	-8	5,754	-0.14%
2018/10/12	24	58.73	12	57.90	59.80	12	5,863	0.20%
2018/10/11	1	58.30	0	0.00	58.20	1	6,062	0.02%
2018/10/09	1	64.30	1	64.30	64.60	0	6,294	0.00%
2018/10/05	19	72.95	19	70.60	70.10	0	6,659	0.00%
2018/10/04	2	72.55	2	72.20	72.20	0	6,840	0.00%
2018/10/03	1	73.20	1	73.10	72.10	0	7,145	0.00%
2018/10/02	1	73.00	0	0.00	72.80	1	7,177	0.01%
2018/09/28	10	72.60	0	0.00	72.00	10	7,252	0.14%
2018/09/26	0	0.00	1	74.80	73.70	-1	7,263	-0.01%
2018/09/25	1	74.60	1	74.60	74.70	0	7,293	0.00%
2018/09/20	21	75.31	20	73.50	73.40	1	7,326	0.01%
2018/09/14	11	75.80	11	74.60	74.90	0	7,518	0.00%
2018/09/13	1	76.40	0	0.00	75.30	1	7,530	0.01%
2018/09/12	1	74.90	4	74.05	74.60	-3	7,499	-0.04%
2018/09/11	5	74.44	0	0.00	75.00	5	7,505	0.07%
2018/09/10	20	70.20	22	70.20	70.10	-2	7,444	-0.03%
2018/09/07	1	78.10	0	0.00	74.80	1	7,371	0.01%
2018/09/06	1	78.70	1	77.90	77.80	0	7,336	0.00%
2018/09/04	2	81.75	0	0.00	81.10	2	7,462	0.03%
2018/09/03	2	81.20	18	81.80	80.20	-16	7,434	-0.22%
2018/08/31	19	82.32	1	83.30	82.00	18	7,390	0.24%
2018/08/29	0	0.00	1	78.70	78.70	-1	7,236	-0.01%
2018/08/28	1	82.00	0	0.00	79.70	1	7,222	0.01%
2018/08/27	2	79.15	0	0.00	79.30	2	7,189	0.03%
2018/08/22	1	82.90	2	81.75	81.40	-1	7,219	-0.01%
2018/08/21	4	80.75	4	81.58	82.50	0	7,143	0.00%
2018/08/20	0	0.00	1	76.10	77.30	-1	7,002	-0.01%
2018/08/17	2	80.20	0	0.00	76.40	2	6,972	0.03%
2018/08/16	0	0.00	1	77.80	78.30	-1	6,917	-0.01%
2018/08/15	1	78.60	0	0.00	78.60	1	6,918	0.01%
2018/08/14	1	77.10	0	0.00	77.70	1	6,881	0.01%
2018/08/13	0	0.00	2.2	80.94	79.50	-2.2	6,751	-0.03%
2018/08/10	0	0.00	2	88.80	88.00	-2	6,639	-0.03%
2018/08/09	3.1	89.89	1	90.70	90.30	2.1	6,609	0.03%
2018/08/08	0	0.00	1	93.60	94.80	-1	6,691	-0.01%
2018/08/07	1	93.90	0	0.00	93.70	1	6,647	0.02%
2018/08/06	2	99.10	4	98.58	97.60	-2	6,544	-0.03%
2018/08/03	1	96.90	2	95.85	97.10	-1	6,478	-0.02%
2018/08/02	1	97.60	1	97.30	95.70	0	6,430	0.00%
2018/08/01	1	98.00	1	97.80	96.70	0	6,341	0.00%
2018/07/31	21	94.01	20	93.60	93.60	1	6,234	0.02%
2018/07/30	2.2	94.67	53	95.56	93.30	-50.8	6,161	-0.82%
2018/07/27	4	98.60	23	99.68	98.60	-19	6,046	-0.31%
2018/07/26	30	99.42	8	98.28	99.00	22	5,854	0.38%
2018/07/25	11	91.38	7	91.51	92.80	4	5,513	0.07%
2018/07/24	17	95.55	21	93.35	91.10	-4	5,344	-0.07%
2018/07/23	14	88.95	11.2	88.87	88.80	2.8	4,909	0.06%
2018/07/20	1	90.90	3	90.27	88.70	-2	4,937	-0.04%
2018/07/19	45	92.96	6	92.50	92.40	39	4,921	0.79%
2018/07/18	8	90.49	67	89.37	92.50	-59	5,110	-1.15%
2018/07/17	4	90.88	22	91.16	90.40	-18	4,912	-0.37%
2018/07/16	38	89.83	17	89.44	90.70	21	4,614	0.46%
2018/07/13	45	83.05	3.2	81.58	82.50	41.8	4,439	0.94%
2018/07/12	4	77.95	5	78.58	80.20	-1	4,247	-0.02%
2018/07/11	2	76.80	4	76.88	78.00	-2	4,027	-0.05%
2018/07/10	0	0.00	6	71.67	73.60	-6	3,718	-0.16%
2018/07/09	10	72.47	1	70.70	72.60	9	3,689	0.24%
2018/07/06	10	67.50	0	0.00	68.20	10	3,616	0.28%
2018/07/04	0	0.00	1	71.20	70.80	-1	3,702	-0.03%
2018/07/02	1	72.50	0	0.00	72.40	1	3,785	0.03%
2018/06/26	0	0.00	2	72.00	72.50	-2	3,753	-0.05%
2018/06/25	1	73.10	3	74.30	73.20	-2	3,771	-0.05%
2018/06/22	2	71.50	0	0.00	71.00	2	3,630	0.06%
2018/06/20	10	70.00	11	69.95	69.90	-1	3,664	-0.03%
2018/06/19	3	69.30	1	69.80	69.40	2	3,768	0.05%
2018/06/15	1	69.50	0	0.00	68.70	1	3,848	0.03%
2018/06/14	1	69.60	0	0.00	69.60	1	3,833	0.03%
2018/06/13	8	72.43	3	72.00	71.00	5	3,805	0.13%
2018/06/12	4	69.15	5	71.02	71.10	-1	3,671	-0.03%
2018/06/07	1	69.10	5	70.00	68.60	-4	3,587	-0.11%
2018/06/01	2	71.70	1	69.50	69.10	1	3,511	0.03%
2018/05/31	1	68.20	2	68.45	68.90	-1	3,411	-0.03%
2018/05/29	0	0.00	2	65.40	65.40	-2	3,367	-0.06%
2018/05/25	2	65.35	0	0.00	65.10	2	3,338	0.06%
2018/05/24	2	67.20	0	0.00	66.70	2	3,312	0.06%
2018/05/23	1	66.00	1	67.30	67.70	0	3,296	0.00%
2018/05/22	0	0.00	1	66.90	66.50	-1	3,246	-0.03%
2018/05/18	1	69.50	0	0.00	68.90	1	3,176	0.03%
2018/05/17	1	69.30	0	0.00	69.20	1	3,123	0.03%
2018/05/16	2	72.80	5	73.48	70.70	-3	3,082	-0.10%
2018/05/15	4	69.48	2	69.80	69.50	2	2,856	0.07%
2018/05/11	1	68.00	0	0.00	67.50	1	2,813	0.04%
2018/05/10	0	0.00	0.5	69.20	69.30	-0.5	2,782	-0.02%
2018/05/08	1	70.40	1	69.80	69.50	0	2,710	0.00%
2018/05/07	0	0.00	2	67.80	67.90	-2	2,639	-0.08%
2018/05/04	2	65.80	0	0.00	66.00	2	2,606	0.08%
2018/05/03	1	68.50	1	69.50	68.50	0	2,534	0.00%
2018/05/02	1	71.20	9	70.10	69.50	-8	2,500	-0.32%
2018/04/30	10	71.68	17	71.82	70.70	-7	2,442	-0.29%
2018/04/27	16	66.78	1	67.20	67.40	15	2,298	0.65%
2018/04/26	21	68.40	26.3	66.32	66.10	-5.3	2,227	-0.24%
2018/04/25	7	72.73	9.2	71.70	73.40	-2.2	2,069	-0.11%
2018/04/24	68	72.83	68	69.90	69.60	0	1,943	0.00%
2018/04/23	3	68.13	0.2	69.80	69.80	2.8	1,611	0.17%
2018/04/20	1	64.70	1	64.00	63.50	0	1,550	0.00%
2018/04/19	5	64.12	2	63.70	64.30	3	1,529	0.20%
2018/04/18	1	60.60	0	0.00	60.80	1	1,432	0.07%
2018/04/17	1	60.00	1	61.10	59.80	0	1,410	0.00%
2018/04/16	1	61.50	1	61.40	61.40	0	1,391	0.00%
2018/04/13	1	61.50	0	0.00	60.90	1	1,374	0.07%
2018/04/12	2	62.60	0	0.00	62.00	2	1,353	0.15%
2018/04/11	0	0.00	2	62.00	63.10	-2	1,324	-0.15%
2018/04/10	3	65.13	15	64.06	63.60	-12	1,269	-0.95%
2018/04/09	3	64.53	1.8	63.87	63.80	1.2	1,173	0.10%
2018/04/03	1	62.10	0	0.00	62.70	1	1,085	0.09%
2018/04/02	0	0.00	1	61.50	61.20	-1	1,026	-0.10%
2018/03/31	3	61.63	1	60.80	61.50	2	1,001	0.20%
2018/03/30	1	60.30	0	0.00	60.20	1	971	0.10%
2018/03/29	2	62.65	3	61.57	61.20	-1	942	-0.11%
2018/03/28	2	62.00	6	62.23	61.50	-4	882	-0.45%
2018/03/27	0	0.00	1	60.50	60.70	-1	795	-0.13%
2018/03/23	2	58.45	1	58.00	57.70	1	677	0.15%
2018/03/22	0	0.00	0.2	58.50	58.70	-0.2	618	-0.03%
2018/03/21	1	56.70	0	0.00	56.90	1	445	0.22%
2018/03/20	0	0.00	4	50.95	51.80	-4	336	-1.19%
2018/03/16	1	50.80	0	0.00	50.50	1	324	0.31%
2018/02/09	1	43.40	0	0.00	42.25	1	289	0.35%
2018/01/25	0	0.00	1	49.95	50.00	-1	356	-0.28%
2018/01/22	0	0.00	1	50.40	50.10	-1	356	-0.28%
2018/01/19	1	51.10	0	0.00	50.40	1	355	0.28%
2018/01/15	1	51.30	2	51.00	50.50	-1	330	-0.30%
2018/01/09	0	0.00	1	49.80	49.80	-1	322	-0.31%
2018/01/03	0	0.00	6.6	49.15	49.35	-6.6	341	-1.94%