德律 (3030)-元大-新莊券商分點個股進出

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

德律

(3030)

可現股當沖

股價
103.0
漲跌
▼2.5
漲幅
-2.37%
成交量
4,195張
產業
上市其他電子類股
423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

德律 (3030)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	103.53	1	101.00	103.00	0	1,777	0.00%
2024/04/26	8	106.75	13	107.58	105.50	-5	1,725	-0.29%
2024/04/25	4.1	97.55	2.2	99.99	100.00	2	1,503	0.13%
2024/04/24	0.2	93.95	2.3	93.51	93.90	-2	1,433	-0.14%
2024/04/22	0.1	91.02	3	91.53	91.60	-2.9	1,420	-0.21%
2024/04/19	0	91.80	0	0.00	93.40	0	1,430	0.00%
2024/04/18	0.1	96.61	7	96.29	95.80	-6.9	1,386	-0.50%
2024/04/17	10	99.00	8	100.25	98.30	2	1,347	0.15%
2024/04/16	5	97.02	1.1	96.22	97.30	4	1,294	0.31%
2024/04/15	1.1	98.89	4	100.50	100.00	-2.9	1,238	-0.24%
2024/04/12	9	97.71	4	98.93	97.40	5	1,178	0.42%
2024/04/10	3	92.93	1	93.50	89.90	2	1,066	0.19%
2024/04/08	0	0.00	2.2	86.96	87.50	-2.2	1,088	-0.20%
2024/03/29	1	87.30	1	87.50	87.50	0	1,022	0.00%
2024/03/28	0.1	86.12	0	0.00	85.70	0.1	1,010	0.01%
2024/03/27	0	0.00	0.2	83.70	86.10	-0.2	1,001	-0.02%
2024/03/22	0.5	81.30	0	0.00	80.80	0.5	961	0.05%
2024/03/21	0.1	80.20	0	0.00	81.20	0.1	957	0.01%
2024/03/20	0.1	80.70	1	81.10	80.50	-0.9	954	-0.09%
2024/03/19	0	0.00	0.3	81.50	81.50	-0.3	954	-0.03%
2024/03/18	1.3	80.85	12.2	80.93	81.40	-10.9	945	-1.15%
2024/03/15	0.2	77.60	2	78.10	77.90	-1.8	927	-0.19%
2024/03/14	1	79.70	2	79.00	77.90	-1	920	-0.11%
2024/03/13	2	79.70	2	78.25	79.70	0	908	0.00%
2024/03/12	0	0.00	1.2	76.63	77.10	-1.2	882	-0.13%
2024/03/11	1	76.00	0	0.00	76.00	1	871	0.11%
2024/03/06	1	77.90	0	0.00	77.20	1	834	0.12%
2024/03/05	0	0.00	10.1	76.50	76.80	-10.1	807	-1.26%
2024/03/04	10	75.10	0	0.00	75.80	10	793	1.26%
2024/02/29	1	72.30	2	72.55	73.00	-1	756	-0.13%
2024/02/27	2	70.85	0	0.00	71.40	2	725	0.28%
2024/02/26	0	0.00	1	71.60	71.00	-1	717	-0.14%
2024/02/23	0	0.00	1	70.30	69.90	-1	708	-0.14%
2024/02/22	0	0.00	5	70.30	69.70	-5	699	-0.71%
2024/02/21	0	0.00	1	70.60	70.60	-1	691	-0.14%
2024/02/16	1	71.00	1	71.40	70.60	0	678	0.00%
2024/02/15	1	70.50	0	0.00	70.40	1	666	0.15%
2024/02/02	1	70.20	2	70.05	70.10	-1	637	-0.16%
2024/01/30	0	0.00	2	68.60	68.70	-2	582	-0.34%
2024/01/29	4	69.08	0	0.00	69.10	4	578	0.69%
2024/01/26	2	69.75	3	69.83	69.10	-1	574	-0.17%
2024/01/25	1	68.70	5	68.54	68.60	-4	563	-0.71%
2024/01/24	0	0.00	5	68.78	68.90	-5	556	-0.90%
2024/01/23	1	68.30	0	0.00	68.30	1	546	0.18%
2024/01/22	0	0.00	0.1	67.80	67.70	-0.1	537	-0.02%
2024/01/17	2	66.50	1	67.40	66.90	1	517	0.19%
2024/01/16	1	67.90	0	0.00	67.40	1	506	0.20%
2024/01/15	3	68.03	0	0.00	68.20	3	488	0.61%
2024/01/12	1	66.70	0	0.00	66.10	1	453	0.22%
2024/01/11	0	0.00	3	67.13	67.20	-3	448	-0.67%
2024/01/09	2	66.60	4	66.05	66.80	-2	463	-0.43%
2024/01/08	0.1	67.40	0	0.00	67.30	0.1	449	0.02%
2024/01/05	4	67.30	2	67.80	67.30	2	428	0.47%
2024/01/04	0	0.00	2	65.55	65.50	-2	379	-0.53%
2024/01/03	2	65.80	2.4	65.58	65.20	-0.4	370	-0.11%
2023/12/13	0.4	61.56	0	0.00	61.50	0.4	331	0.12%
2023/11/16	0	0.00	2	61.95	62.10	-2	334	-0.60%
2023/11/15	5	61.70	3	61.90	61.90	2	329	0.61%
2023/11/14	3	61.17	1	61.50	61.40	2	323	0.62%
2023/11/13	0	0.00	1	61.30	61.30	-1	321	-0.31%
2023/11/09	4	60.75	0	0.00	60.80	4	318	1.26%
2023/11/08	5	60.80	0	0.00	60.70	5	322	1.55%
2023/11/06	0	0.00	1	60.00	60.00	-1	321	-0.31%
2023/11/01	1	60.00	0	0.00	60.50	1	320	0.31%
2023/10/05	0	0.00	1	60.20	60.30	-1	299	-0.33%
2023/09/20	1	63.00	0	0.00	62.70	1	307	0.33%
2023/09/14	0	0.00	0.1	63.10	63.10	-0.1	302	-0.03%
2023/09/13	2	63.40	4	62.53	62.80	-2	305	-0.65%
2023/09/11	3	62.13	1	61.60	61.90	2	338	0.59%
2023/09/08	0	0.00	1	62.00	62.00	-1	367	-0.27%
2023/09/07	0	0.00	3	61.37	61.30	-3	382	-0.79%
2023/09/04	2	60.60	0	0.00	60.70	2	422	0.47%
2023/08/17	0	0.00	1	58.80	59.10	-1	481	-0.21%
2023/08/14	10	59.10	0	0.00	58.90	10	488	2.05%
2023/08/11	1	59.20	0	0.00	59.40	1	488	0.20%
2023/08/09	1	59.30	0	0.00	59.40	1	489	0.20%
2023/08/07	0.1	60.10	0	0.00	60.00	0.1	481	0.03%
2023/08/02	0	0.00	1	60.40	60.20	-1	480	-0.21%
2023/07/14	3	59.67	0	0.00	59.60	3	485	0.62%
2023/07/13	2	59.60	0	0.00	59.20	2	488	0.41%
2023/07/06	3	59.60	1	59.50	59.50	2	510	0.39%
2023/07/05	0	0.00	1	59.70	59.70	-1	511	-0.20%
2023/07/04	1	59.80	3	59.80	59.60	-2	513	-0.39%
2023/07/03	0	0.00	3	60.60	60.40	-3	505	-0.59%
2023/06/30	1	60.00	0	0.00	60.40	1	507	0.20%
2023/06/26	1	59.90	0	0.00	59.90	1	514	0.19%
2023/06/19	1	60.00	0	0.00	60.00	1	516	0.19%
2023/06/16	0	0.00	3	60.13	60.20	-3	511	-0.59%
2023/06/15	3	59.73	0	0.00	60.20	3	506	0.59%
2023/06/14	2	64.00	0	0.00	64.00	2	472	0.42%
2023/06/13	1	64.10	0	0.00	64.10	1	448	0.22%
2023/06/09	1	64.60	0	0.00	64.50	1	410	0.24%
2023/06/06	0	0.00	1	64.60	64.60	-1	385	-0.26%
2023/06/05	0	0.00	6	64.72	64.80	-6	383	-1.56%
2023/06/02	1	64.40	0	0.00	64.30	1	386	0.26%
2023/06/01	0	0.00	10	64.55	64.90	-10	380	-2.63%
2023/05/26	1.1	63.61	0	0.00	63.60	1.1	404	0.27%
2023/05/25	1	63.70	0	0.00	63.60	1	412	0.24%
2023/05/15	3	63.00	0	0.00	63.10	3	417	0.72%
2023/05/09	1	62.80	0	0.00	62.80	1	434	0.23%
2023/04/28	0	0.00	1	63.80	64.30	-1	446	-0.22%
2023/04/26	1	63.70	0	0.00	63.60	1	444	0.23%
2023/04/21	0	0.00	1	64.00	63.80	-1	442	-0.23%
2023/04/20	1	64.30	2	64.30	64.70	-1	441	-0.23%
2023/04/19	0	0.00	2	64.90	64.70	-2	439	-0.45%
2023/04/17	0	0.00	1	65.60	65.50	-1	442	-0.23%
2023/04/14	0	0.00	1	65.40	65.80	-1	450	-0.22%
2023/04/13	0	0.00	2	64.95	65.30	-2	437	-0.46%
2023/04/12	2	64.50	0	0.00	64.50	2	421	0.47%
2023/04/11	0	0.00	1	64.40	64.40	-1	420	-0.24%
2023/04/10	0	0.00	1	64.20	64.30	-1	420	-0.24%
2023/04/07	0	0.00	1	63.90	63.90	-1	415	-0.24%
2023/04/06	1	63.40	0	0.00	63.60	1	411	0.24%
2023/03/27	0	0.00	2	63.90	64.00	-2	399	-0.50%
2023/03/22	0	0.00	1	63.50	63.40	-1	398	-0.25%
2023/03/15	0	0.00	1	62.90	62.70	-1	412	-0.24%
2023/03/13	3	62.77	0	0.00	62.80	3	423	0.71%
2023/03/09	0	0.00	1	63.92	63.80	-1	429	-0.23%
2023/03/08	3	63.80	0	0.00	64.00	3	432	0.69%
2023/03/07	1	63.80	3	63.80	64.00	-2	431	-0.46%
2023/03/06	3	63.47	0	0.00	63.40	3	429	0.70%
2023/03/03	3	63.00	0	0.00	63.00	3	421	0.71%
2023/03/02	4	62.30	3	62.80	62.90	1	420	0.24%
2023/02/23	3	63.70	5	63.70	63.70	-2	393	-0.51%
2023/02/22	1	63.50	0	0.00	63.50	1	392	0.25%
2023/02/07	5.1	62.90	0	0.00	63.00	5.1	421	1.21%
2023/02/02	5	62.70	0	0.00	62.90	5	425	1.18%
2023/01/30	10	63.25	0	0.00	62.90	10	394	2.54%
2023/01/10	3	62.80	0	0.00	63.00	3	415	0.72%
2023/01/09	1	62.80	0	0.00	62.70	1	414	0.24%
2023/01/04	2	62.85	0	0.00	62.70	2	421	0.47%
2022/12/20	0	0.00	1	63.60	63.60	-1	463	-0.22%
2022/12/09	0	0.00	1	65.30	65.30	-1	477	-0.21%
2022/12/07	0	0.00	7	65.30	65.20	-7	484	-1.45%
2022/12/02	0	0.00	3	66.10	66.00	-3	482	-0.62%
2022/11/30	1	65.50	0	0.00	65.60	1	493	0.20%
2022/11/29	2	65.00	2	65.15	65.20	0	493	0.00%
2022/11/28	0.3	64.51	0	0.00	64.70	0.3	513	0.05%
2022/11/24	0	0.00	1	65.40	65.40	-1	513	-0.19%
2022/11/22	2	64.80	0	0.00	65.10	2	511	0.39%
2022/11/21	3	65.50	0	0.00	65.20	3	512	0.59%
2022/11/17	0	0.00	0.4	64.53	65.00	-0.4	497	-0.08%
2022/11/15	5	63.10	0	0.00	63.70	5	478	1.05%
2022/11/11	0	0.00	3	63.60	63.30	-3	482	-0.62%
2022/11/10	0	0.00	12	63.26	63.30	-12	478	-2.51%
2022/10/25	1.2	58.53	0	0.00	58.40	1.2	546	0.21%
2022/10/21	0.2	58.90	0	0.00	58.90	0.2	581	0.03%
2022/10/20	2	59.10	0	0.00	59.20	2	585	0.34%
2022/10/19	1	60.60	2	60.90	60.20	-1	580	-0.17%
2022/10/11	1	62.00	2	61.70	61.80	-1	597	-0.17%
2022/10/05	0	0.00	3	62.60	62.10	-3	581	-0.52%
2022/09/27	0	0.00	2	61.55	62.30	-2	622	-0.32%
2022/09/23	0	0.00	12	62.20	62.40	-12	626	-1.91%
2022/09/22	11	62.39	4	62.90	63.00	7	634	1.10%
2022/09/21	4	63.40	0	0.00	62.70	4	634	0.63%
2022/09/20	0	0.00	1	63.60	63.60	-1	631	-0.16%
2022/09/12	0	0.00	2	62.80	62.60	-2	629	-0.32%
2022/09/07	2	62.45	1.1	62.41	62.10	0.9	639	0.14%
2022/09/05	7	61.40	2	61.50	61.50	5	629	0.79%
2022/09/02	2	61.80	0	0.00	61.50	2	636	0.31%
2022/08/29	1	59.70	0	0.00	59.60	1	715	0.14%
2022/08/15	2	60.10	0	0.00	60.30	2	813	0.25%
2022/08/12	1	59.90	0	0.00	60.30	1	813	0.12%
2022/08/10	4	59.60	0	0.00	59.40	4	808	0.49%
2022/08/09	1	58.60	0	0.00	59.00	1	810	0.12%
2022/08/08	0.2	58.50	2	58.50	58.90	-1.8	814	-0.23%
2022/08/05	0.2	58.90	0	0.00	58.90	0.2	813	0.02%
2022/08/02	1.3	58.80	0	0.00	58.30	1.3	817	0.16%
2022/07/28	5	62.56	0	0.00	61.60	5	786	0.64%
2022/07/27	1	62.50	5	62.26	62.40	-4	847	-0.47%
2022/07/26	5	63.00	2	62.70	62.80	3	845	0.35%
2022/07/18	0	0.00	2	61.60	61.70	-2	876	-0.23%
2022/07/12	0.4	60.30	1	60.30	60.10	-0.7	917	-0.07%
2022/07/08	1	60.70	4	61.78	62.00	-3	952	-0.32%
2022/07/07	0	0.00	0.9	57.85	58.10	-0.9	934	-0.09%
2022/07/06	1.4	57.71	1	58.30	57.50	0.4	945	0.04%
2022/07/04	1.3	58.14	0	0.00	57.80	1.3	1,026	0.12%
2022/06/30	0.1	59.89	0	0.00	59.70	0.1	1,129	0.01%
2022/06/24	0	0.00	1	60.60	60.30	-1	1,275	-0.08%
2022/06/21	0	0.00	1	59.60	60.40	-1	1,337	-0.07%
2022/06/17	1.1	60.89	0	0.00	60.80	1.1	1,401	0.08%
2022/06/14	2.2	62.42	0	0.00	62.90	2.2	1,397	0.15%
2022/06/13	0.2	63.00	0	0.00	62.90	0.2	1,397	0.01%
2022/06/10	1.3	64.02	0	0.00	63.70	1.3	1,392	0.09%
2022/06/09	0	0.00	1	67.30	66.80	-1	1,369	-0.07%
2022/06/06	0	0.00	2	68.70	68.80	-2	1,333	-0.15%
2022/06/02	0	0.00	6	69.50	68.60	-6	1,346	-0.45%
2022/06/01	2	68.25	2	69.00	68.00	0	1,334	0.00%
2022/05/31	0	0.00	1	67.00	66.90	-1	1,327	-0.08%
2022/05/25	0	0.00	2	65.65	65.60	-2	1,386	-0.14%
2022/05/24	1	64.80	0	0.00	64.60	1	1,413	0.07%
2022/05/23	1	66.10	2	65.55	66.10	-1	1,443	-0.07%
2022/05/20	0	0.00	4	64.15	64.30	-4	1,440	-0.28%
2022/05/19	1	63.80	0	0.00	64.20	1	1,450	0.07%
2022/05/13	1	63.50	1	63.60	63.70	0	1,517	0.00%
2022/05/10	0	0.00	2	62.40	63.50	-2	1,597	-0.13%
2022/05/09	2	61.85	2	63.15	61.40	0	1,597	0.00%
2022/05/06	1	63.90	0	0.00	63.90	1	1,613	0.06%
2022/05/05	1	64.00	1.7	64.53	64.50	-0.7	1,645	-0.04%
2022/05/04	8	64.35	4	63.68	63.50	4	1,630	0.25%
2022/05/03	4	68.80	0	0.00	68.90	4	1,545	0.26%
2022/04/29	6	69.62	1	69.20	69.30	5	1,542	0.32%
2022/04/28	0	0.00	1	68.30	67.90	-1	1,533	-0.07%
2022/04/27	1	66.30	1	68.30	67.80	0	1,528	0.00%
2022/04/26	0	0.00	1	68.00	68.40	-1	1,518	-0.07%
2022/04/25	2	68.00	1	67.50	67.20	1	1,516	0.07%
2022/04/22	0	0.00	2	70.30	70.00	-2	1,499	-0.13%
2022/04/21	1	70.80	12	71.16	71.20	-11	1,492	-0.74%
2022/04/20	0	0.00	2	70.35	70.50	-2	1,485	-0.13%
2022/04/19	0	0.00	1.2	70.04	69.50	-1.2	1,477	-0.08%
2022/04/18	3.8	68.93	2	69.15	69.50	1.8	1,465	0.12%
2022/04/15	3	71.27	1	70.30	69.90	2	1,446	0.14%
2022/04/14	0	0.00	1	72.50	72.30	-1	1,425	-0.07%
2022/04/11	1	70.70	8	73.33	71.30	-7	1,401	-0.50%
2022/04/08	2	71.00	0	0.00	71.90	2	1,378	0.15%
2022/04/07	1	71.00	0	0.00	70.00	1	1,359	0.07%
2022/04/06	3	72.33	2.3	71.91	72.30	0.7	1,316	0.05%
2022/04/01	1	67.80	0	0.00	69.20	1	1,243	0.08%
2022/03/31	1	71.90	1	71.20	67.90	0	1,223	0.00%
2022/03/29	1	68.60	1	68.70	69.30	0	1,119	0.00%
2022/03/24	0	0.00	7	68.14	67.00	-7	1,056	-0.66%
2022/03/23	8	67.34	3	67.60	67.80	5	1,004	0.50%
2022/03/22	1	65.10	1	64.70	65.10	0	933	0.00%
2022/03/18	1	64.20	0	0.00	64.60	1	917	0.11%
2022/03/16	1	62.30	0	0.00	62.50	1	898	0.11%
2022/03/14	0	0.00	2	63.60	63.80	-2	882	-0.23%
2022/03/09	0	0.00	0.1	64.30	64.70	-0.1	857	-0.01%
2022/03/08	0	0.00	1	63.20	63.20	-1	841	-0.12%
2022/03/07	0	0.00	13	62.90	62.50	-13	816	-1.59%
2022/03/02	4	64.58	2	64.40	64.70	2	768	0.26%
2022/02/24	11	64.55	3	63.80	62.70	8	700	1.14%
2022/02/18	0	0.00	3	63.13	63.30	-3	613	-0.49%
2022/02/17	1	62.90	0	0.00	62.80	1	600	0.17%
2022/02/15	0	0.00	3	64.50	63.90	-3	564	-0.53%
2022/02/14	1	64.30	6	64.58	64.10	-5	535	-0.93%
2022/02/11	2	63.40	7	63.06	63.50	-5	482	-1.04%
2022/02/10	3	62.00	4	62.13	62.00	-1	447	-0.22%
2022/02/08	0	0.00	5	62.00	61.90	-5	420	-1.19%
2022/02/07	0	0.00	4.4	60.53	61.20	-4.4	382	-1.15%
2022/01/25	0	0.00	0.1	58.30	58.00	-0.1	353	-0.04%
2022/01/24	0	0.00	0	60.00	58.20	0	349	-0.01%
2022/01/18	0	0.00	1	59.20	59.40	-1	333	-0.30%
2022/01/17	0	0.00	2	58.20	58.50	-2	324	-0.62%
2022/01/10	0	0.00	1.3	58.72	58.90	-1.3	326	-0.40%
2022/01/04	0	0.00	2	59.60	59.10	-2	314	-0.64%
2022/01/03	1	59.20	1	59.60	59.50	0	296	0.00%
2021/12/29	0.3	57.10	0	0.00	57.10	0.3	247	0.11%
2021/12/28	0	0.00	4	57.10	56.90	-4	241	-1.65%
2021/12/24	1	56.90	0	0.00	57.00	1	245	0.41%
2021/12/23	1	57.00	0	0.00	56.90	1	246	0.41%
2021/12/01	2	57.70	0	0.00	57.70	2	222	0.90%
2021/11/19	0	0.00	0.2	57.10	57.40	-0.2	211	-0.08%
2021/11/17	0	0.00	1	57.80	58.00	-1	209	-0.48%
2021/11/04	0	0.00	10	57.35	57.30	-10	238	-4.20%
2021/11/03	0.2	57.30	0	0.00	57.30	0.2	238	0.06%
2021/10/21	0.2	55.50	0	0.00	56.40	0.2	256	0.06%
2021/10/14	1	54.50	0	0.00	54.50	1	346	0.29%
2021/10/13	1	54.70	0	0.00	54.50	1	355	0.28%
2021/10/07	0	0.00	1	55.70	55.60	-1	370	-0.27%
2021/09/28	1	56.10	0	0.00	56.10	1	420	0.24%
2021/08/27	0	0.00	1	56.80	56.70	-1	536	-0.19%
2021/08/25	0	0.00	1	56.40	56.40	-1	552	-0.18%
2021/08/24	0	0.00	2	56.00	55.90	-2	555	-0.36%
2021/08/18	1	54.70	0	0.00	55.80	1	571	0.17%
2021/08/17	2	55.30	0	0.00	55.00	2	575	0.35%
2021/08/02	0	0.00	5	57.60	57.80	-5	719	-0.69%
2021/07/30	0	0.00	1	57.80	57.60	-1	729	-0.14%
2021/07/29	0	0.00	1	57.40	57.50	-1	743	-0.13%
2021/07/28	1	56.10	1	57.20	57.10	0	759	0.00%
2021/07/27	1	57.10	0	0.00	56.80	1	803	0.12%
2021/07/26	1	57.10	0	0.00	57.70	1	859	0.12%
2021/07/23	1	56.60	0	0.00	57.10	1	938	0.11%
2021/07/22	2	56.90	1	56.60	56.20	1	1,012	0.10%
2021/07/21	2	59.30	1	59.50	59.00	1	1,230	0.08%
2021/07/20	0	0.00	3	60.13	59.90	-3	1,321	-0.23%
2021/07/16	0	0.00	3	61.40	61.40	-3	1,314	-0.23%
2021/07/13	1	61.70	1	61.40	61.30	0	1,318	0.00%
2021/07/12	0	0.00	1	61.90	61.10	-1	1,311	-0.08%
2021/07/08	1	61.30	0	0.00	61.70	1	1,317	0.08%
2021/07/05	1	61.20	0	0.00	61.10	1	1,339	0.07%
2021/07/02	2	60.65	3	60.37	60.60	-1	1,349	-0.07%
2021/06/28	1	59.50	0	0.00	59.20	1	1,363	0.07%
2021/06/25	0	0.00	9	59.91	59.50	-9	1,365	-0.66%
2021/06/24	0	0.00	1	59.20	59.50	-1	1,365	-0.07%
2021/06/22	0	0.00	10	58.50	58.60	-10	1,398	-0.71%
2021/06/18	10	59.70	0	0.00	60.00	10	1,398	0.72%
2021/06/17	0	0.00	4	58.90	59.50	-4	1,396	-0.29%
2021/06/10	0	0.00	3	57.37	57.50	-3	1,385	-0.22%
2021/06/09	0	0.00	1	57.30	57.00	-1	1,386	-0.07%
2021/06/03	0	0.00	1	57.30	57.20	-1	1,386	-0.07%
2021/06/01	1	57.80	2	57.60	57.90	-1	1,382	-0.07%
2021/05/26	0	0.00	1	56.80	56.60	-1	1,401	-0.07%
2021/05/21	0	0.00	3	55.83	56.10	-3	1,433	-0.21%
2021/05/20	1	55.60	0	0.00	55.60	1	1,443	0.07%
2021/05/19	2	55.90	1	55.70	56.00	1	1,443	0.07%
2021/05/18	1	53.70	1	54.30	55.30	0	1,450	0.00%
2021/05/17	4	53.23	8	52.99	52.70	-4	1,455	-0.27%
2021/05/14	1	56.60	2	57.00	55.90	-1	1,436	-0.07%
2021/05/13	3	55.20	0	0.00	56.20	3	1,435	0.21%
2021/05/12	15.5	56.09	3	56.43	56.50	12.5	1,422	0.88%
2021/05/11	6	58.80	0	0.00	58.30	6	1,398	0.43%
2021/05/07	0	0.00	2	60.70	60.70	-2	1,363	-0.15%
2021/05/06	3	60.00	1.1	59.85	59.40	1.9	1,354	0.14%
2021/05/05	3	60.80	1.9	61.00	60.00	1.1	1,339	0.08%
2021/05/04	8.2	60.90	6	60.52	61.00	2.2	1,323	0.17%
2021/05/03	8	62.06	1	61.60	61.80	7	1,275	0.55%
2021/04/29	4	66.70	1.1	65.12	64.80	2.9	1,217	0.24%
2021/04/28	7	65.33	12	65.01	64.90	-5	1,134	-0.44%
2021/04/27	25	67.67	8	68.00	67.10	17	1,060	1.60%
2021/04/26	0	0.00	9.1	61.48	64.20	-9.1	815	-1.12%
2021/04/23	1	58.90	0	0.00	59.20	1	704	0.14%
2021/04/22	2	59.35	0	0.00	58.90	2	713	0.28%
2021/04/21	2	59.70	0	0.00	59.70	2	704	0.28%
2021/04/19	1	59.50	0	0.00	59.60	1	708	0.14%
2021/04/14	2	59.05	0	0.00	58.70	2	728	0.27%
2021/04/13	2	60.00	1	60.00	59.30	1	726	0.14%
2021/04/12	5	60.00	1	60.10	60.00	4	737	0.54%
2021/04/09	0.5	60.00	4	60.50	59.90	-3.5	742	-0.47%
2021/04/08	1	59.60	2.1	59.54	59.90	-1.1	728	-0.15%
2021/04/06	0	0.00	1	58.80	58.80	-1	724	-0.14%
2021/03/26	1	59.30	2.1	59.47	59.20	-1.1	696	-0.16%
2021/03/25	1	58.90	0	0.00	59.30	1	686	0.15%
2021/03/23	3	58.43	0	0.00	58.40	3	667	0.45%
2021/03/19	1	58.00	0	0.00	57.90	1	665	0.15%
2021/03/10	1	57.70	0	0.00	57.80	1	733	0.14%
2021/03/08	1	57.60	0.1	58.40	57.60	0.9	771	0.12%
2021/03/05	2	57.85	0	0.00	57.80	2	769	0.26%
2021/03/04	2	58.05	0	0.00	58.10	2	775	0.26%
2021/03/02	0	0.00	1.1	58.64	58.50	-1.1	772	-0.14%
2021/02/26	1	58.40	6	58.20	58.30	-5	770	-0.65%
2021/02/25	1	58.40	0	0.00	58.40	1	768	0.13%
2021/02/24	2	59.20	0	0.00	58.60	2	763	0.26%
2021/02/22	1	58.60	1	58.60	58.70	0	746	0.00%
2021/02/19	0	0.00	1	57.80	58.20	-1	737	-0.14%
2021/02/17	1.2	58.01	0	0.00	58.20	1.2	728	0.16%
2021/02/05	1	57.70	0.1	57.70	57.50	0.9	716	0.12%
2021/02/04	0	0.00	2	57.50	57.50	-2	711	-0.28%
2021/02/03	0	0.00	1	56.80	57.00	-1	712	-0.14%
2021/02/02	2	56.90	0.4	57.00	56.80	1.6	712	0.22%
2021/02/01	0	55.20	1	55.40	55.40	-1	700	-0.14%
2021/01/26	0	0.00	2	56.10	56.50	-2	713	-0.28%
2021/01/21	2	54.90	0	0.00	55.00	2	726	0.28%
2021/01/20	1	55.00	0	0.00	55.00	1	725	0.14%
2021/01/18	1.4	55.13	2	55.50	55.40	-0.7	715	-0.09%
2021/01/15	1	56.40	0	0.00	55.90	1	707	0.14%
2021/01/07	1	57.50	0.2	57.63	57.20	0.8	679	0.12%
2021/01/06	0	0.00	5	57.30	57.30	-5	681	-0.73%
2021/01/05	1	57.40	0	0.00	57.60	1	677	0.15%
2021/01/04	0	0.00	3	58.20	58.40	-3	665	-0.45%
2020/12/25	1	57.00	0	0.00	57.00	1	645	0.15%
2020/12/24	1	56.70	0	0.00	56.90	1	648	0.15%
2020/12/23	1	56.30	0	0.00	56.30	1	656	0.15%
2020/12/22	0.2	56.20	0.4	56.20	56.20	-0.3	676	-0.04%
2020/12/21	0	0.00	8	56.73	56.90	-8	696	-1.15%
2020/12/18	0.2	56.90	2	57.30	57.00	-1.9	707	-0.26%
2020/12/15	1	57.90	0	0.00	57.00	1	782	0.13%
2020/12/11	3	58.00	2	57.40	57.20	1	790	0.13%
2020/12/10	0	0.00	7.2	57.62	57.80	-7.2	791	-0.91%
2020/12/09	0	0.00	1	58.10	58.70	-1	788	-0.13%
2020/12/08	2	57.60	0	0.00	57.60	2	786	0.25%
2020/12/04	6	57.55	1	57.40	57.50	5	808	0.62%
2020/12/03	3	57.43	0	0.00	57.50	3	832	0.36%
2020/12/02	3.2	57.28	0	0.00	57.80	3.2	902	0.35%
2020/12/01	0	0.00	3.7	56.60	56.60	-3.7	946	-0.39%
2020/11/30	1	56.70	1	57.00	56.70	0	1,069	0.00%
2020/11/27	3	56.27	0	0.00	56.60	3	1,136	0.26%
2020/11/25	4	56.50	0	0.00	56.20	4	1,146	0.35%
2020/11/24	2	56.20	0	0.00	56.20	2	1,149	0.17%
2020/11/23	2	56.30	0	0.00	56.20	2	1,159	0.17%
2020/11/20	2	56.50	0	0.00	56.50	2	1,165	0.17%
2020/11/19	0	0.00	1	56.30	56.10	-1	1,200	-0.08%
2020/11/16	0	0.00	3	56.20	56.40	-3	1,305	-0.23%
2020/11/13	4	55.70	5	56.00	56.00	-1	1,372	-0.07%
2020/11/12	0.4	55.80	1	55.70	55.50	-0.7	1,392	-0.05%
2020/11/11	1	56.00	0	0.00	55.80	1	1,416	0.07%
2020/11/09	2	55.60	0	0.00	55.50	2	1,440	0.14%
2020/11/03	2	54.50	2	54.70	54.50	0	1,521	0.00%
2020/11/02	3	54.80	0	0.00	55.20	3	1,519	0.20%
2020/10/30	3	55.90	0	0.00	55.50	3	1,522	0.20%
2020/10/27	5	56.20	0	0.00	56.50	5	1,547	0.32%
2020/10/23	0	0.00	4	57.03	56.80	-4	1,554	-0.26%
2020/10/21	0	0.00	1	57.30	57.40	-1	1,574	-0.06%
2020/10/20	1	57.00	0	0.00	57.00	1	1,590	0.06%
2020/10/19	4	56.63	2	56.80	56.70	2	1,600	0.12%
2020/10/16	2	56.00	0	0.00	56.10	2	1,607	0.12%
2020/10/15	4	55.83	0	0.00	55.60	4	1,607	0.25%
2020/10/13	1	56.40	0	0.00	56.50	1	1,585	0.06%
2020/10/08	2	57.70	0	0.00	57.70	2	1,587	0.13%
2020/10/06	2	57.55	0	0.00	58.20	2	1,599	0.13%
2020/09/25	1	56.00	0	0.00	56.00	1	1,739	0.06%
2020/09/24	1	57.00	1	57.50	57.00	0	1,739	0.00%
2020/09/23	1	57.70	2	57.70	57.50	-1	1,736	-0.06%
2020/09/22	0	0.00	2	58.25	58.70	-2	1,740	-0.11%
2020/09/21	0	0.00	3	58.60	58.20	-3	1,730	-0.17%
2020/09/18	7	58.77	0	0.00	58.80	7	1,722	0.41%
2020/09/10	1	60.60	1	61.80	60.50	0	1,669	0.00%
2020/09/08	0	0.00	8	61.61	61.50	-8	1,642	-0.49%
2020/09/07	9	61.90	0	0.00	60.60	9	1,629	0.55%
2020/09/04	0	0.00	1	62.20	63.80	-1	1,606	-0.06%
2020/09/03	4.5	60.56	23	61.85	63.20	-18.5	1,587	-1.17%
2020/09/02	5	59.84	5	60.60	59.60	0	1,492	0.00%
2020/09/01	2	58.00	1	58.40	57.80	1	1,460	0.07%
2020/08/31	2	58.30	0	0.00	58.80	2	1,465	0.14%
2020/08/28	3	58.20	0	0.00	58.50	3	1,495	0.20%
2020/08/25	1	60.20	2	59.65	59.10	-1	1,632	-0.06%
2020/08/24	2	59.30	27	58.73	59.50	-25	1,600	-1.56%
2020/08/21	2	56.50	0	0.00	57.10	2	1,558	0.13%
2020/08/20	2	57.20	1	57.00	56.20	1	1,552	0.06%
2020/08/19	6	58.30	14	58.91	57.80	-8	1,511	-0.53%
2020/08/18	1	57.00	0	0.00	56.90	1	1,462	0.07%
2020/08/17	0	0.00	4	56.78	56.80	-4	1,502	-0.27%
2020/08/13	1	55.80	0	0.00	55.80	1	1,471	0.07%
2020/08/10	2	56.00	2	56.10	55.90	0	1,449	0.00%
2020/08/07	0	0.00	3	55.33	55.60	-3	1,421	-0.21%
2020/08/06	1	54.10	0	0.00	54.20	1	1,396	0.07%
2020/08/05	0	0.00	5	54.30	54.20	-5	1,388	-0.36%
2020/07/31	0	0.00	1	54.30	54.30	-1	1,381	-0.07%
2020/07/30	1	54.00	0	0.00	54.10	1	1,380	0.07%
2020/07/29	0	0.00	1	53.90	54.00	-1	1,380	-0.07%
2020/07/28	2	53.00	1	52.70	52.60	1	1,383	0.07%
2020/07/24	0	0.00	2	54.15	54.00	-2	1,373	-0.15%
2020/07/23	2	55.50	5	55.62	55.40	-3	1,355	-0.22%
2020/07/20	6	53.90	3	54.43	54.40	3	1,334	0.22%
2020/07/15	1	54.30	0	0.00	54.70	1	1,333	0.08%
2020/07/14	0	0.00	2	55.40	55.00	-2	1,321	-0.15%
2020/07/09	1	57.70	3	57.00	57.20	-2	1,299	-0.15%
2020/07/08	10	56.00	1	57.40	57.10	9	1,271	0.71%
2020/07/07	1	55.00	1	54.90	55.00	0	1,212	0.00%
2020/07/06	2	55.10	1	55.00	55.40	1	1,195	0.08%
2020/07/03	1	54.50	1	54.70	54.90	0	1,177	0.00%
2020/07/02	0	0.00	1	55.00	54.90	-1	1,163	-0.09%
2020/07/01	0	0.00	3	55.20	55.20	-3	1,153	-0.26%
2020/06/29	0	0.00	84	54.10	54.00	-84	1,133	-7.41%
2020/06/24	1	55.00	0	0.00	54.70	1	1,131	0.09%
2020/06/23	5	54.78	0	0.00	54.70	5	1,129	0.44%
2020/06/22	5	54.44	1	54.60	54.80	4	1,121	0.36%
2020/06/19	0	0.00	1	54.60	54.20	-1	1,128	-0.09%
2020/06/18	1	53.60	1	53.50	53.80	0	1,123	0.00%
2020/06/16	1	54.10	0	0.00	54.00	1	1,134	0.09%
2020/06/12	11	52.99	1	53.50	53.90	10	1,153	0.87%
2020/06/11	2	54.75	1	55.70	54.30	1	1,148	0.09%
2020/06/10	3	58.80	1	58.90	59.20	2	1,099	0.18%
2020/06/09	0	0.00	14	59.24	59.10	-14	1,069	-1.31%
2020/06/08	11	60.02	14	59.52	59.40	-3	1,056	-0.28%
2020/06/05	4	59.00	5	58.96	59.00	-1	1,014	-0.10%
2020/06/04	8	58.33	2	58.35	58.30	6	1,006	0.60%
2020/06/03	16	59.04	10	58.92	59.00	6	976	0.61%
2020/06/02	10	58.17	8.1	58.57	59.60	1.9	924	0.21%
2020/06/01	12	56.00	0	0.00	56.20	12	826	1.45%
2020/05/29	4	54.80	0	0.00	54.80	4	811	0.49%
2020/05/26	2	55.30	0	0.00	55.10	2	794	0.25%
2020/05/25	10	54.50	1	55.20	55.60	9	789	1.14%
2020/05/22	1	55.60	6	56.38	55.60	-5	772	-0.65%
2020/05/18	8	52.85	0	0.00	52.80	8	703	1.14%
2020/05/15	0	0.00	1	53.40	53.60	-1	692	-0.14%
2020/05/13	1	54.30	10	54.70	55.20	-9	675	-1.33%
2020/05/11	0	0.00	5	54.40	54.40	-5	666	-0.75%
2020/05/08	0	0.00	16	53.38	53.40	-16	659	-2.43%
2020/05/05	10	51.50	5	51.90	51.70	5	641	0.78%
2020/04/29	0	0.00	1	50.90	50.80	-1	644	-0.16%
2020/04/28	0	0.00	1	50.30	50.30	-1	646	-0.15%
2020/04/27	11	50.01	0	0.00	50.10	11	671	1.64%
2020/04/24	5	49.71	0	0.00	49.65	5	682	0.73%
2020/04/22	6	48.85	1	49.10	49.45	5	683	0.73%
2020/04/21	0	0.00	5	50.16	49.15	-5	680	-0.73%
2020/04/17	0	0.00	1	50.50	50.20	-1	682	-0.15%
2020/04/15	6	50.00	2	49.90	50.10	4	684	0.58%
2020/04/14	0	0.00	2	49.55	49.60	-2	690	-0.29%
2020/04/10	0	0.00	2	48.55	48.85	-2	722	-0.28%
2020/04/09	0	0.00	1	48.40	48.35	-1	739	-0.14%
2020/04/08	0	0.00	3	48.20	48.25	-3	745	-0.40%
2020/04/07	0	0.00	1	48.00	48.00	-1	747	-0.13%
2020/04/06	2	47.65	5.1	47.52	47.65	-3.1	744	-0.42%
2020/04/01	0	0.00	2	45.75	46.10	-2	734	-0.27%
2020/03/30	7	44.06	0	0.00	44.80	7	721	0.97%
2020/03/27	7	44.61	0	0.00	44.30	7	715	0.98%
2020/03/24	14	43.38	1	43.20	43.20	13	695	1.87%
2020/03/23	11	40.80	0	0.00	41.90	11	684	1.61%
2020/03/20	4	40.90	1	40.70	41.80	3	683	0.44%
2020/03/19	1	39.60	0	0.00	38.80	1	666	0.15%
2020/03/18	1	43.35	0	0.00	42.50	1	640	0.16%
2020/03/17	14	44.31	5	44.60	43.30	9	627	1.43%
2020/03/16	3	46.90	1	46.10	45.00	2	608	0.33%
2020/03/13	2	44.80	2	45.60	47.30	0	595	0.00%
2020/03/12	1	49.30	0	0.00	48.80	1	570	0.18%
2020/03/10	1	51.50	0	0.00	51.50	1	548	0.18%
2020/03/09	1	51.90	0	0.00	52.00	1	536	0.19%
2020/03/06	1	53.10	1	52.70	52.80	0	527	0.00%
2020/03/04	1	52.10	1	52.10	52.20	0	522	0.00%
2020/03/03	1	51.50	0	0.00	52.00	1	520	0.19%
2020/03/02	1	51.60	0	0.00	51.00	1	513	0.19%
2020/02/18	2	51.70	0	0.00	51.80	2	497	0.40%
2020/02/10	1	51.20	0	0.00	51.40	1	509	0.20%
2020/02/07	1	52.30	0	0.00	52.30	1	506	0.20%
2020/02/04	4	52.88	0	0.00	52.90	4	498	0.80%
2020/02/03	1	52.50	6	52.40	53.00	-5	492	-1.01%
2020/01/31	7	53.97	0	0.00	54.50	7	477	1.47%
2020/01/30	1	54.80	96	53.89	54.10	-95	470	-20.20%
2020/01/16	0	0.00	8	54.94	55.10	-8	430	-1.86%
2020/01/14	5	55.96	2	55.50	55.10	3	437	0.69%
2020/01/13	3	54.90	8	54.90	55.10	-5	435	-1.15%
2020/01/10	0	0.00	5	55.00	54.70	-5	456	-1.09%
2020/01/09	6	55.27	17	55.00	55.00	-11	449	-2.44%
2020/01/08	3	55.00	7	55.40	55.20	-4	442	-0.90%
2020/01/07	7	54.87	5	54.60	54.80	2	423	0.47%
2020/01/06	2	55.00	1	55.00	55.00	1	411	0.24%
2020/01/03	8	55.08	6	54.00	54.00	2	386	0.52%
2020/01/02	6	53.40	7	54.09	54.00	-1	363	-0.27%
2019/12/31	6	53.03	8	53.10	53.20	-2	351	-0.57%
2019/12/30	0	0.00	3	52.40	52.80	-3	340	-0.88%
2019/12/23	0	0.00	0.1	51.20	51.10	-0.1	339	-0.03%
2019/12/20	1	51.50	0	0.00	51.50	1	335	0.30%
2019/12/19	0	0.00	1	51.90	51.80	-1	334	-0.30%
2019/12/16	0	0.00	1	52.00	51.90	-1	331	-0.30%
2019/12/06	1	51.60	0	0.00	51.50	1	337	0.30%
2019/11/28	2	52.20	0	0.00	51.90	2	357	0.56%
2019/11/27	0	0.00	1	52.30	52.40	-1	357	-0.28%
2019/11/22	0	0.00	2	52.20	51.90	-2	349	-0.57%
2019/11/15	5	51.82	0	0.00	52.00	5	345	1.45%
2019/11/13	1	52.20	1	52.20	52.30	0	331	0.00%
2019/11/12	0	0.00	3	51.30	51.70	-3	318	-0.94%
2019/11/08	0	0.00	1	51.60	51.60	-1	313	-0.32%
2019/11/06	3	51.40	1	51.50	51.30	2	313	0.64%
2019/11/05	0	0.00	3	51.60	51.70	-3	311	-0.96%
2019/11/04	0	0.00	3	51.60	51.90	-3	315	-0.95%
2019/10/31	0	0.00	1	51.00	51.00	-1	323	-0.31%
2019/10/28	1	50.90	0	0.00	50.50	1	338	0.30%
2019/10/25	3	50.90	0	0.00	51.10	3	340	0.88%
2019/10/23	1	51.90	0	0.00	51.50	1	340	0.29%
2019/09/26	1	50.20	0	0.00	50.20	1	331	0.30%
2019/09/20	0	0.00	0.3	50.20	50.20	-0.3	341	-0.09%
2019/09/12	1	50.00	0	0.00	50.00	1	353	0.28%
2019/09/11	0	0.00	3	49.65	49.75	-3	352	-0.85%
2019/09/09	3	49.25	0	0.00	49.15	3	366	0.82%
2019/09/05	1	49.85	0	0.00	49.85	1	453	0.22%
2019/09/02	0	0.00	1	48.85	48.95	-1	469	-0.21%
2019/08/29	1	47.80	2	48.15	48.15	-1	483	-0.21%
2019/08/27	2	47.85	0	0.00	47.85	2	539	0.37%
2019/08/21	0	0.00	2	48.65	48.40	-2	563	-0.36%
2019/08/19	0	0.00	1	48.45	48.60	-1	571	-0.18%
2019/08/08	0.3	47.55	2	47.45	47.55	-1.7	570	-0.30%
2019/08/07	4	46.78	1	46.85	46.70	3	570	0.53%
2019/08/05	2	45.90	0	0.00	45.80	2	571	0.35%
2019/08/01	0	0.00	1	46.80	46.90	-1	575	-0.17%
2019/07/31	5	47.37	0	0.00	47.30	5	575	0.87%
2019/07/30	1	47.85	0	0.00	47.70	1	577	0.17%
2019/07/29	2	48.35	0	0.00	48.30	2	574	0.35%
2019/07/26	2	48.45	0	0.00	48.45	2	578	0.35%
2019/07/24	1	49.00	0	0.00	48.75	1	573	0.17%
2019/07/23	1	49.20	1	49.10	49.10	0	572	0.00%
2019/07/18	1.3	48.25	0	0.00	48.20	1.3	574	0.23%
2019/07/11	0.2	49.10	0	0.00	49.05	0.2	574	0.03%
2019/07/09	0	0.00	1	49.05	48.95	-1	572	-0.17%
2019/07/04	4	49.64	0	0.00	49.70	4	578	0.69%
2019/06/17	0	0.00	1	48.25	48.50	-1	662	-0.15%
2019/06/14	2	48.00	16	47.92	48.00	-14	660	-2.12%
2019/06/13	0	0.00	0	51.50	51.10	0	616	0.00%
2019/06/05	10	51.90	0	0.00	51.80	10	572	1.75%
2019/06/03	1	53.90	0	0.00	53.80	1	535	0.19%
2019/05/31	0	0.00	1	54.80	55.00	-1	535	-0.19%
2019/05/27	0	0.00	5	54.00	54.50	-5	614	-0.81%
2019/05/21	1	52.00	0	0.00	53.00	1	645	0.15%
2019/05/20	1	52.00	0	0.00	52.00	1	652	0.15%
2019/05/15	5	53.10	0	0.00	53.20	5	691	0.72%
2019/05/07	0	0.00	3	54.30	55.30	-3	694	-0.43%
2019/04/25	3	53.80	0	0.00	53.70	3	675	0.44%
2019/04/19	3	54.50	0	0.00	54.40	3	663	0.45%
2019/04/17	3	55.30	0	0.00	55.50	3	668	0.45%
2019/04/09	2	55.80	0	0.00	55.80	2	661	0.30%
2019/04/08	5	55.70	3	56.30	56.30	2	659	0.30%
2019/04/03	0	0.00	1	55.20	55.40	-1	648	-0.15%
2019/04/02	7	54.39	1	54.60	54.50	6	642	0.93%
2019/03/29	2	55.60	0	0.00	55.80	2	614	0.33%
2019/03/27	2	57.15	0	0.00	57.30	2	600	0.33%
2019/03/26	1	56.70	3	56.50	57.10	-2	596	-0.34%
2019/03/21	0	0.00	4	55.65	56.00	-4	570	-0.70%
2019/03/20	0	0.00	4	55.10	55.30	-4	576	-0.69%
2019/03/15	1	54.70	1	54.60	54.70	0	561	0.00%
2019/03/14	1	54.30	1	54.30	54.30	0	547	0.00%
2019/03/13	1	53.90	0	0.00	54.00	1	544	0.18%
2019/03/07	2	53.80	1	53.60	53.20	1	553	0.18%
2019/03/06	0	0.00	1	54.20	54.00	-1	569	-0.18%
2019/03/05	4	54.15	0.3	54.10	54.10	3.7	565	0.65%
2019/03/04	5	54.02	7	53.30	54.10	-2	543	-0.37%
2019/02/27	1	51.40	0	0.00	51.30	1	494	0.20%
2019/02/26	7	50.20	1	50.40	50.00	6	480	1.25%
2019/02/25	6	51.40	1	52.60	51.00	5	461	1.08%
2019/02/19	1	51.00	0	0.00	51.20	1	430	0.23%
2019/02/18	3	51.13	0	0.00	51.10	3	429	0.70%
2019/02/14	0	0.00	5	49.10	49.35	-5	393	-1.27%
2019/01/30	1	48.25	0	0.00	48.30	1	381	0.26%
2019/01/17	0	0.00	1	47.70	47.65	-1	408	-0.24%
2019/01/09	5	47.85	3	47.93	47.95	2	436	0.46%
2019/01/08	0	0.00	1	47.20	47.45	-1	432	-0.23%
2019/01/07	0	0.00	2	46.28	46.60	-2	434	-0.46%
2019/01/04	1	45.15	0	0.00	45.50	1	447	0.22%
2019/01/03	4	45.93	2	45.90	45.85	2	496	0.40%
2018/12/28	1	45.65	0	0.00	45.60	1	520	0.19%
2018/12/25	1	45.20	0	0.00	45.30	1	572	0.17%
2018/12/24	5	46.00	0	0.00	45.90	5	595	0.84%
2018/12/19	2	46.88	1	46.60	46.60	1	605	0.17%
2018/12/14	1	47.75	0	0.00	48.25	1	608	0.16%
2018/12/07	0	0.00	2.1	45.83	45.95	-2.1	601	-0.34%
2018/12/06	0	0.00	1.1	45.80	45.50	-1.1	607	-0.18%
2018/12/05	0	0.00	1	46.90	46.95	-1	606	-0.16%
2018/11/30	3	47.15	5	47.37	47.35	-2	639	-0.31%
2018/11/29	2	48.05	3	47.50	47.25	-1	653	-0.15%
2018/11/27	0	0.00	1	45.10	45.15	-1	722	-0.14%
2018/11/26	1	44.60	0	0.00	44.60	1	743	0.13%
2018/11/20	2	45.00	0	0.00	44.80	2	780	0.26%
2018/11/19	0	0.00	3	45.13	45.30	-3	783	-0.38%
2018/11/15	5	43.15	0	0.00	43.85	5	809	0.62%
2018/11/13	6	43.00	6	43.25	43.30	0	842	0.00%
2018/11/07	18	45.02	0	0.00	45.05	18	887	2.03%
2018/11/06	15	45.10	1	45.25	44.50	14	913	1.53%
2018/11/02	1	44.90	0	0.00	44.85	1	940	0.11%
2018/11/01	3	44.05	0	0.00	44.00	3	945	0.32%
2018/10/30	10	42.00	10	42.05	42.00	0	962	0.00%
2018/10/29	0	0.00	1	42.65	42.00	-1	979	-0.10%
2018/10/26	8	42.18	8	41.81	42.20	0	1,011	0.00%
2018/10/25	1	41.65	5	42.00	41.95	-4	1,022	-0.39%
2018/10/24	7	43.25	7	43.65	43.55	0	1,034	0.00%
2018/10/23	8	43.65	8	43.30	43.40	0	1,045	0.00%
2018/10/22	0	0.00	1	44.50	44.05	-1	1,057	-0.09%
2018/10/19	3.2	43.06	0	0.00	43.00	3.2	1,073	0.30%
2018/10/17	1	45.00	0	0.00	44.50	1	1,071	0.09%
2018/10/16	2	45.30	0	0.00	45.00	2	1,079	0.19%
2018/10/15	5	44.20	5	44.85	44.35	0	1,084	0.00%
2018/10/12	0	0.00	3	44.47	44.50	-3	1,085	-0.28%
2018/10/11	6	42.79	0	0.00	42.65	6	1,084	0.55%
2018/10/09	8	47.81	7	47.39	47.35	1	1,040	0.10%
2018/10/08	6	48.88	2	48.60	48.65	4	1,035	0.39%
2018/10/05	3	49.80	1	50.60	49.70	2	1,046	0.19%
2018/10/04	1	49.50	0	0.00	49.65	1	1,030	0.10%
2018/10/02	1	50.80	2	51.10	51.00	-1	1,028	-0.10%
2018/10/01	0	0.00	1	49.15	49.30	-1	1,026	-0.10%
2018/09/28	11	48.56	13	48.40	48.40	-2	1,055	-0.19%
2018/09/27	1	48.80	1	49.40	48.80	0	1,095	0.00%
2018/09/26	0	0.00	3	49.13	48.70	-3	1,100	-0.27%
2018/09/25	0	0.00	1	48.50	48.60	-1	1,145	-0.09%
2018/09/20	1	48.05	14	47.55	47.15	-13	1,191	-1.09%
2018/09/19	9	48.16	0	0.00	47.90	9	1,203	0.75%
2018/09/17	5	48.50	5	48.15	48.10	0	1,256	0.00%
2018/09/14	0	0.00	2	47.93	48.50	-2	1,312	-0.15%
2018/09/12	0	0.00	4	47.05	47.10	-4	1,350	-0.30%
2018/09/11	1	46.65	3	47.58	47.10	-2	1,383	-0.14%
2018/09/10	2	46.68	0	0.00	46.40	2	1,406	0.14%
2018/09/07	3	47.23	0	0.00	46.55	3	1,478	0.20%
2018/09/06	6	48.91	0	0.00	48.50	6	1,535	0.39%
2018/09/05	1	48.75	0	0.00	48.80	1	1,655	0.06%
2018/09/04	14	48.99	0	0.00	49.50	14	1,717	0.81%
2018/09/03	0	0.00	1	53.20	52.90	-1	1,755	-0.06%
2018/08/31	27	53.27	1	52.90	53.90	26	1,805	1.44%
2018/08/30	6	52.40	0	0.00	52.70	6	1,897	0.32%
2018/08/29	1	52.70	0	0.00	52.80	1	1,971	0.05%
2018/08/27	0	0.00	1	52.10	52.60	-1	2,298	-0.04%
2018/08/24	20	51.43	0	0.00	51.20	20	2,363	0.85%
2018/08/23	1	51.10	0	0.00	50.90	1	2,511	0.04%
2018/08/22	3	51.93	1	51.90	51.80	2	2,611	0.08%
2018/08/21	5	50.80	0	0.00	51.00	5	2,853	0.18%
2018/08/20	13	51.20	0	0.00	51.00	13	2,943	0.44%
2018/08/17	4	52.53	0	0.00	52.60	4	2,938	0.14%
2018/08/15	1	53.50	0	0.00	52.90	1	2,946	0.03%
2018/08/14	0	0.00	1	53.80	54.50	-1	2,939	-0.03%
2018/08/13	11	53.45	1	52.20	52.90	10	2,945	0.34%
2018/08/09	2	55.10	0	0.00	55.50	2	2,952	0.07%
2018/08/08	0	0.00	1	56.20	56.20	-1	3,004	-0.03%
2018/08/06	1	57.10	0	0.00	57.10	1	2,995	0.03%
2018/08/02	1	57.30	0	0.00	57.30	1	3,020	0.03%
2018/07/31	1	57.50	0	0.00	57.20	1	2,988	0.03%
2018/07/30	6	58.18	1	57.60	57.90	5	2,980	0.17%
2018/07/27	3	58.67	1	59.00	59.00	2	2,982	0.07%
2018/07/26	4	59.63	4	60.10	59.10	0	3,001	0.00%
2018/07/25	1	58.90	4	58.45	59.00	-3	3,016	-0.10%
2018/07/23	8	58.45	4	59.03	58.40	4	3,069	0.13%
2018/07/19	0	0.00	4	58.85	58.50	-4	3,324	-0.12%
2018/07/18	11	58.80	0	0.00	58.10	11	3,331	0.33%
2018/07/17	0	0.00	2	60.00	59.60	-2	3,344	-0.06%
2018/07/16	1	60.00	3	60.00	59.80	-2	3,417	-0.06%
2018/07/13	1	60.20	4	60.25	60.40	-3	3,430	-0.09%
2018/07/10	4	58.88	0	0.00	59.20	4	3,477	0.12%
2018/07/09	0	0.00	2	59.70	58.80	-2	3,487	-0.06%
2018/07/06	2	57.80	2	56.50	58.10	0	3,503	0.00%
2018/07/05	9	58.07	24	58.80	57.00	-15	3,507	-0.43%
2018/07/04	0	0.00	6	60.90	60.70	-6	3,471	-0.17%
2018/07/03	1	64.40	2	62.50	60.50	-1	3,492	-0.03%
2018/07/02	0	0.00	2	62.60	62.60	-2	3,504	-0.06%
2018/06/29	4	61.90	3	61.80	62.60	1	3,506	0.03%
2018/06/28	5	62.34	1	62.40	61.20	4	3,544	0.11%
2018/06/27	4	62.80	0	0.00	62.70	4	3,546	0.11%
2018/06/26	1	63.00	1	60.50	62.50	0	3,544	0.00%
2018/06/25	2	64.95	2	64.25	62.80	0	3,522	0.00%
2018/06/22	1	67.80	10	67.73	68.00	-9	3,487	-0.26%
2018/06/21	2	67.35	1	66.80	67.10	1	3,466	0.03%
2018/06/20	1	65.80	4	66.53	66.20	-3	3,468	-0.09%
2018/06/19	2	68.50	0	0.00	68.10	2	3,444	0.06%
2018/06/15	3	68.67	17	69.54	68.50	-14	3,440	-0.41%
2018/06/14	5	74.22	12	72.43	71.20	-7	3,378	-0.21%
2018/06/13	13	77.48	17	77.15	77.90	-4	3,305	-0.12%
2018/06/12	16	74.74	1	74.60	75.50	15	3,206	0.47%
2018/06/11	6	77.83	13	76.04	75.20	-7	3,133	-0.22%
2018/06/08	16	74.62	6	74.68	74.20	10	3,019	0.33%
2018/06/07	27.2	75.04	12	73.92	73.50	15.2	2,986	0.51%
2018/06/06	2	74.35	1	75.50	74.00	1	2,892	0.03%
2018/06/05	37	75.75	137	78.94	74.50	-100	2,856	-3.50%	大賣/
2018/06/04	0	0.00	0.3	73.20	73.20	-0.3	2,598	-0.01%
2018/06/01	13	65.49	13	65.28	66.60	0	2,574	0.00%
2018/05/31	122	65.70	3	64.57	64.30	119	2,538	4.69%	大買/鉅額交易
2018/05/30	12	59.53	18	62.57	64.90	-6	2,430	-0.25%
2018/05/29	12	63.28	29	63.97	61.10	-17	2,366	-0.72%
2018/05/28	0	0.00	7	58.50	60.00	-7	2,138	-0.33%
2018/05/23	0	0.00	20	55.55	56.00	-20	2,327	-0.86%
2018/05/22	0	0.00	1	55.70	55.40	-1	2,530	-0.04%
2018/05/18	3	56.40	0	0.00	56.20	3	2,703	0.11%
2018/05/17	2	56.50	0	0.00	56.70	2	2,803	0.07%
2018/05/16	7	56.70	7	56.84	57.40	0	2,866	0.00%
2018/05/14	0	0.00	6	55.00	55.10	-6	3,304	-0.18%
2018/05/10	1	55.00	1	54.60	54.60	0	3,641	0.00%
2018/05/07	1	55.10	9	55.00	55.40	-8	3,614	-0.22%
2018/05/04	2	54.50	2	54.50	54.50	0	3,605	0.00%
2018/05/03	2	55.10	0	0.00	55.00	2	3,594	0.06%
2018/05/02	3	54.47	1	55.80	56.60	2	3,572	0.06%
2018/04/30	2	54.85	3	54.23	54.70	-1	3,550	-0.03%
2018/04/27	10	54.29	0	0.00	54.50	10	3,540	0.28%
2018/04/26	51	55.59	46	56.66	53.60	5	3,488	0.14%
2018/04/25	0	0.00	5	55.00	55.00	-5	3,233	-0.15%
2018/04/23	1	55.10	0	0.00	55.10	1	3,261	0.03%
2018/04/20	0	0.00	42	56.51	54.70	-42	3,241	-1.30%
2018/04/18	2	54.95	0	0.00	54.60	2	3,143	0.06%
2018/04/17	0	0.00	1	54.70	55.40	-1	3,127	-0.03%
2018/04/16	0	0.00	1	55.10	55.40	-1	3,110	-0.03%
2018/04/13	1	54.00	2	53.85	54.20	-1	3,071	-0.03%
2018/04/12	5	54.10	1	54.40	54.50	4	3,077	0.13%
2018/04/11	0	0.00	5	53.72	54.30	-5	3,047	-0.16%
2018/04/10	1	51.80	1	51.80	51.80	0	3,026	0.00%
2018/04/09	5	51.30	0	0.00	51.20	5	3,043	0.16%
2018/04/03	13	52.70	0	0.00	52.50	13	3,052	0.43%
2018/04/02	0	0.00	1	56.30	56.00	-1	3,015	-0.03%
2018/03/31	9	56.34	2	56.20	55.70	7	3,009	0.23%
2018/03/30	0	0.00	12	53.86	54.40	-12	2,952	-0.41%
2018/03/29	9	53.09	8	53.41	52.90	1	2,940	0.03%
2018/03/28	5	53.56	0	0.00	53.20	5	2,931	0.17%
2018/03/27	3	53.00	1	53.60	53.60	2	2,927	0.07%
2018/03/23	2	51.30	0	0.00	51.30	2	2,920	0.07%
2018/03/22	1	52.10	0	0.00	52.30	1	2,906	0.03%
2018/03/21	3	52.10	2	52.40	52.10	1	2,901	0.03%
2018/03/20	8	52.90	0	0.00	52.90	8	2,877	0.28%
2018/03/16	0	0.00	10	54.29	54.00	-10	2,846	-0.35%
2018/03/15	2	53.70	0	0.00	53.80	2	2,815	0.07%
2018/03/14	3	54.30	0	0.00	53.90	3	2,808	0.11%
2018/03/13	2	54.20	0	0.00	54.30	2	2,795	0.07%
2018/03/12	1	53.30	2	53.40	53.30	-1	2,769	-0.04%
2018/03/09	4	53.83	2	53.85	52.40	2	2,753	0.07%
2018/03/08	2	54.55	2	53.95	54.30	0	2,715	0.00%
2018/03/07	1	53.70	1	53.50	53.10	0	2,696	0.00%
2018/03/06	1	53.30	1	53.20	52.90	0	2,675	0.00%
2018/03/05	6	53.73	0	0.00	54.00	6	2,638	0.23%
2018/03/02	14	53.50	2	53.40	53.50	12	2,595	0.46%
2018/03/01	4	55.50	0	0.00	55.10	4	2,551	0.16%
2018/02/27	35	56.16	10	55.84	55.70	25	2,513	0.99%
2018/02/26	11	56.53	7	56.50	56.60	4	2,463	0.16%
2018/02/23	21	58.29	6	58.72	57.10	15	2,405	0.62%
2018/02/22	10	56.57	41	57.90	58.30	-31	2,178	-1.42%
2018/02/21	20	52.91	8	53.18	53.00	12	1,962	0.61%
2018/02/12	17	55.16	12	52.43	51.30	5	1,903	0.26%
2018/02/09	5	54.06	7	54.07	55.00	-2	1,766	-0.11%
2018/02/08	13	55.32	38.1	54.49	55.40	-25.1	1,660	-1.51%
2018/02/07	51	57.13	10.3	57.15	55.30	40.8	1,563	2.61%
2018/02/06	51	53.15	62	53.12	53.70	-11	1,355	-0.81%
2018/02/05	38	52.75	24	53.89	52.70	14	1,058	1.32%
2018/02/02	22.3	49.30	28	49.38	50.00	-5.8	834	-0.69%
2018/01/26	0	0.00	3	45.95	45.75	-3	674	-0.44%
2018/01/25	2	44.70	0	0.00	44.60	2	686	0.29%
2018/01/24	1	45.35	2	45.33	45.20	-1	675	-0.15%
2018/01/22	0	0.00	8	46.25	46.30	-8	659	-1.21%
2018/01/19	0	0.00	1	47.00	46.05	-1	659	-0.15%
2018/01/18	0	0.00	4	47.11	46.40	-4	663	-0.60%
2018/01/17	0	0.00	2	46.18	46.00	-2	629	-0.32%
2018/01/16	0	0.00	1	45.30	45.20	-1	606	-0.16%
2018/01/12	0	0.00	2	44.80	44.85	-2	609	-0.33%
2018/01/11	0	0.00	1	44.65	44.65	-1	605	-0.17%
2018/01/10	3	43.78	10	43.60	43.60	-7	603	-1.16%
2018/01/09	1	44.55	0	0.00	44.50	1	595	0.17%
2018/01/08	0	0.00	2	45.40	45.30	-2	594	-0.34%
2018/01/05	0	0.00	2	44.60	44.75	-2	570	-0.35%
2018/01/04	1	45.00	2	44.90	45.10	-1	570	-0.18%
2018/01/03	3	44.72	1	45.05	44.50	2	568	0.35%
2018/01/02	16	46.05	12	45.47	45.50	4	545	0.73%