宣德 (5457)-第一金-光復券商分點個股進出

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
61.3
漲跌
▼1.2
漲幅
-1.92%
成交量
1,456張
產業
上櫃電子零組件類股▲0.45%
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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/05/15	0	0.00	5	61.80	61.30	-5	2,360	-0.21%
2024/05/14	1	62.80	1	62.90	62.50	0	2,404	0.00%
2024/05/10	0	0.00	1	61.70	62.50	-1	2,414	-0.04%
2024/05/09	1	63.70	0	0.00	63.30	1	2,372	0.04%
2024/05/06	5	62.68	0	0.00	60.70	5	2,287	0.22%
2024/05/02	0	0.00	50	62.32	62.00	-50	2,279	-2.19%
2024/04/30	1	64.50	77	65.83	62.90	-76	2,298	-3.31%
2024/04/19	0	0.00	75	56.25	56.80	-75	2,062	-3.64%
2024/04/12	0	0.00	2	61.00	61.80	-2	2,045	-0.10%
2024/04/11	2	60.35	1	60.80	60.00	1	2,037	0.05%
2024/04/10	106	61.33	1	61.30	61.20	105	2,049	5.12%	大買/鉅額交易
2024/04/09	95	60.80	0	0.00	60.90	95	2,046	4.64%
2024/03/18	1	61.70	0	0.00	62.20	1	2,270	0.04%
2024/03/08	0	0.00	3	63.90	64.30	-3	2,159	-0.14%
2024/03/06	3	68.40	3	68.33	68.20	0	2,075	0.00%
2024/03/05	2	68.50	0	0.00	68.90	2	2,065	0.10%
2024/03/04	4	69.98	1	70.30	69.10	3	2,029	0.15%
2024/02/22	2	66.30	2	67.10	67.40	0	1,725	0.00%
2024/02/21	0	0.00	12	66.25	67.00	-12	1,679	-0.71%
2024/02/20	12	65.13	1	64.40	65.30	11	1,578	0.70%
2024/01/24	0	0.00	7	60.23	59.80	-7	1,188	-0.59%
2024/01/18	0	0.00	4	58.10	57.80	-4	1,116	-0.36%
2024/01/16	0	0.00	1	58.80	58.80	-1	1,089	-0.09%
2023/12/29	0	0.00	1	59.30	58.30	-1	1,064	-0.09%
2023/12/22	0	0.00	1	57.00	57.00	-1	997	-0.10%
2023/12/20	1	58.50	0	0.00	59.10	1	953	0.10%
2023/12/19	1	58.70	1	59.10	58.10	0	888	0.00%
2023/12/18	4	58.15	5	58.80	59.30	-1	844	-0.12%
2023/12/15	4	57.28	4	57.08	57.10	0	786	0.00%
2023/12/14	2	58.25	1	57.70	57.50	1	769	0.13%
2023/12/12	0	0.00	2	54.30	54.20	-2	728	-0.27%
2023/12/08	0	0.00	1	53.50	55.00	-1	747	-0.13%
2023/12/07	0	0.00	1	53.70	53.00	-1	743	-0.13%
2023/12/05	0	0.00	2	54.70	54.50	-2	823	-0.24%
2023/11/30	0	0.00	3	55.03	55.10	-3	1,093	-0.27%
2023/11/29	5	55.32	4	55.10	54.90	1	1,300	0.08%
2023/11/28	2	55.40	1	54.50	55.80	1	1,305	0.08%
2023/11/22	1	54.10	0	0.00	54.00	1	1,415	0.07%
2023/11/21	0	0.00	1	54.40	53.80	-1	1,417	-0.07%
2023/11/20	0	0.00	5	54.30	54.30	-5	1,426	-0.35%
2023/11/16	2	53.70	8	54.90	54.60	-6	1,422	-0.42%
2023/11/15	0	0.00	0.1	54.30	54.30	-0.1	1,410	-0.01%
2023/11/14	1	50.70	1	51.00	51.30	0	1,383	0.00%
2023/10/19	2.1	49.56	2	49.35	49.35	0.1	1,593	0.01%
2023/10/18	0	0.00	1	50.60	50.30	-1	1,603	-0.06%
2023/10/12	3	51.73	0	0.00	52.00	3	1,851	0.16%
2023/10/11	1	52.90	0	0.00	52.70	1	1,944	0.05%
2023/10/02	0	0.00	5	53.80	54.00	-5	2,460	-0.20%
2023/09/27	5	52.80	0	0.00	52.90	5	2,562	0.20%
2023/09/22	2	53.10	0	0.00	53.60	2	2,555	0.08%
2023/09/18	0	0.00	10	55.70	55.60	-10	2,522	-0.40%
2023/09/15	14	55.04	0	0.00	55.30	14	2,510	0.56%
2023/09/14	0	0.00	6	56.22	56.10	-6	2,492	-0.24%
2023/09/12	1	55.80	0	0.00	55.80	1	2,478	0.04%
2023/09/11	5	55.70	0	0.00	55.30	5	2,488	0.20%
2023/09/07	0	0.00	15	59.90	58.50	-15	2,400	-0.62%
2023/09/05	3	61.50	4	61.08	60.60	-1	2,270	-0.04%
2023/09/04	5	60.22	2.4	59.57	61.00	2.6	2,122	0.12%
2023/09/01	1	56.00	1	56.30	56.00	0	1,910	0.00%
2023/08/31	1	56.30	2	55.70	55.90	-1	1,903	-0.05%
2023/08/30	1	55.30	1	55.30	55.40	0	1,906	0.00%
2023/08/29	1	55.10	1	54.70	55.00	0	1,868	0.00%
2023/08/25	2	52.50	0	0.00	52.30	2	1,795	0.11%
2023/07/27	1	51.30	0	0.00	51.20	1	1,681	0.06%
2023/07/26	0	0.00	1	50.70	50.50	-1	1,674	-0.06%
2023/07/25	1	50.30	0	0.00	51.20	1	1,660	0.06%
2023/07/20	1	57.10	1	57.60	56.80	0	1,560	0.00%
2023/07/19	0	0.00	8	57.60	57.00	-8	1,539	-0.52%
2023/07/18	1	56.80	1	56.80	56.50	0	1,506	0.00%
2023/07/17	29	56.77	8	57.00	56.50	21	1,460	1.44%
2023/07/14	7	60.51	1	60.60	60.80	6	1,310	0.46%
2023/07/13	2	63.70	0	0.00	62.00	2	1,208	0.17%
2023/07/12	3	63.40	4	63.10	64.00	-1	1,078	-0.09%
2023/07/11	2	58.20	2	59.15	59.10	0	859	0.00%
2023/07/07	0	0.00	2	56.90	56.40	-2	754	-0.26%
2023/07/06	2	57.45	3	56.70	57.20	-1	726	-0.14%
2023/07/05	0	0.00	1	54.90	55.20	-1	678	-0.15%
2023/06/16	0	0.00	5	53.60	53.70	-5	811	-0.62%
2023/06/09	2	51.50	0	0.00	51.70	2	811	0.25%
2023/06/08	3	51.80	0	0.00	51.40	3	817	0.37%
2023/06/05	1	54.00	2	53.10	53.80	-1	831	-0.12%
2023/06/02	0	0.00	10	51.40	51.10	-10	806	-1.24%
2023/06/01	1	50.40	0	0.00	50.60	1	826	0.12%
2023/05/31	0	0.00	7	51.69	50.80	-7	864	-0.81%
2023/05/30	0	0.00	5	50.90	51.30	-5	906	-0.55%
2023/05/29	0	0.00	5	50.80	50.90	-5	957	-0.52%
2023/05/26	0	0.00	3	49.75	49.65	-3	1,162	-0.26%
2023/05/22	2	50.60	0	0.00	51.00	2	1,242	0.16%
2023/05/18	0	0.00	5	50.60	50.40	-5	1,253	-0.40%
2023/05/09	2	51.80	0	0.00	52.00	2	1,225	0.16%
2023/05/05	1	53.40	0	0.00	53.30	1	1,236	0.08%
2023/05/02	0	0.00	1	53.60	53.80	-1	1,257	-0.08%
2023/04/28	2	52.70	0	0.00	53.10	2	1,259	0.16%
2023/04/27	0	0.00	1	52.60	52.30	-1	1,259	-0.08%
2023/04/26	1	51.90	0	0.00	52.00	1	1,256	0.08%
2023/04/25	16	53.51	0	0.00	54.10	16	1,228	1.30%
2023/04/24	1	53.80	0	0.00	53.70	1	1,205	0.08%
2023/04/21	3	54.20	1	54.90	53.90	2	1,211	0.17%
2023/04/20	1	55.90	0	0.00	55.30	1	1,200	0.08%
2023/04/18	10	57.70	0	0.00	57.70	10	1,189	0.84%
2023/04/17	5	58.82	0	0.00	59.00	5	1,188	0.42%
2023/04/06	0	0.00	1	57.20	57.00	-1	1,163	-0.09%
2023/03/31	2	56.30	1	56.20	56.70	1	1,162	0.09%
2023/03/30	0	0.00	1	56.00	56.00	-1	1,159	-0.09%
2023/03/28	0	0.00	1	55.30	55.40	-1	1,174	-0.09%
2023/03/27	1	56.90	0	0.00	56.40	1	1,163	0.09%
2023/03/24	1	57.50	1	58.20	57.60	0	1,164	0.00%
2023/03/23	2	57.70	3	58.27	57.60	-1	1,140	-0.09%
2023/03/06	1	57.00	0	0.00	56.80	1	1,054	0.09%
2023/03/03	3	56.30	4	56.90	56.90	-1	1,043	-0.10%
2023/02/24	2	57.55	2	59.65	55.20	0	931	0.00%
2023/02/23	1	54.30	2	54.50	58.50	-1	744	-0.13%
2023/02/20	5	53.56	0	0.00	53.30	5	751	0.67%
2023/02/09	0	0.00	10	53.40	53.00	-10	1,011	-0.99%
2023/02/06	0	0.00	5	52.50	52.40	-5	1,156	-0.43%
2023/02/02	1	53.90	6	54.10	54.20	-5	1,219	-0.41%
2023/02/01	1	52.60	0	0.00	52.70	1	1,281	0.08%
2023/01/10	5	52.00	0	0.00	51.50	5	1,381	0.36%
2023/01/05	15	51.12	0	0.00	50.80	15	1,421	1.06%
2022/12/07	1	56.80	0	0.00	55.20	1	2,051	0.05%
2022/12/05	1	58.90	0	0.00	59.00	1	2,056	0.05%
2022/12/01	0	0.00	1	58.90	58.90	-1	2,038	-0.05%
2022/11/28	1	57.50	8	57.30	57.40	-7	2,017	-0.35%
2022/11/25	3	56.40	0	0.00	55.90	3	2,015	0.15%
2022/11/22	4	56.85	0	0.00	56.50	4	2,018	0.20%
2022/11/18	1	58.30	0	0.00	58.00	1	2,004	0.05%
2022/11/04	2	53.00	2	53.40	53.50	0	1,790	0.00%
2022/10/26	0	0.00	5	45.50	47.35	-5	1,476	-0.34%
2022/10/25	5	47.75	0	0.00	47.35	5	1,460	0.34%
2022/10/19	0	0.00	1	46.70	46.50	-1	1,411	-0.07%
2022/10/17	1	45.60	1	44.40	46.35	0	1,402	0.00%
2022/10/13	1	45.50	1	47.10	44.15	0	1,395	0.00%
2022/10/05	0	0.00	4	53.10	51.60	-4	1,324	-0.30%
2022/09/30	1	47.70	0	0.00	50.70	1	1,289	0.08%
2022/09/29	3	49.47	0	0.00	49.55	3	1,283	0.23%
2022/09/27	1	53.60	0	0.00	54.50	1	1,240	0.08%
2022/09/21	1	61.50	1	60.70	59.80	0	1,181	0.00%
2022/09/16	1	65.30	5	64.66	64.10	-4	1,011	-0.40%
2022/09/15	17	64.96	11	64.93	65.80	6	942	0.64%
2022/09/14	1	60.70	3	60.63	62.20	-2	767	-0.26%
2022/09/13	0	0.00	1	57.10	56.80	-1	668	-0.15%
2022/09/05	1	55.80	0	0.00	55.10	1	671	0.15%
2022/08/24	0	0.00	1	59.40	59.60	-1	837	-0.12%
2022/08/23	1	59.60	0	0.00	59.10	1	891	0.11%
2022/08/22	0	0.00	11	60.30	60.30	-11	928	-1.19%
2022/08/19	0	0.00	3	60.47	60.90	-3	932	-0.32%
2022/08/18	12	60.86	1	60.50	59.80	11	923	1.19%
2022/08/17	1	59.40	1	60.50	59.20	0	899	0.00%
2022/08/16	2	60.25	2	60.35	60.10	0	881	0.00%
2022/08/11	1	58.70	1	58.10	57.50	0	807	0.00%
2022/08/09	0	0.00	1	52.80	54.70	-1	777	-0.13%
2022/08/03	0	0.00	1	51.00	51.10	-1	766	-0.13%
2022/08/01	1	53.80	0	0.00	52.80	1	766	0.13%
2022/07/21	0	0.00	20	53.09	54.90	-20	782	-2.56%
2022/07/01	0	0.00	30	50.87	50.60	-30	845	-3.55%
2022/06/30	10	53.20	0	0.00	53.10	10	840	1.19%
2022/06/28	10	55.82	0	0.00	55.60	10	842	1.19%
2022/06/27	10	56.00	10	56.60	56.50	0	883	0.00%
2022/06/23	0	0.00	1	54.79	54.60	-1	887	-0.11%
2022/06/22	2	57.05	1	56.50	56.40	1	882	0.11%
2022/06/09	1	64.50	1	63.30	63.30	0	907	0.00%
2022/06/08	1	66.00	1	66.40	64.90	0	922	0.00%
2022/06/07	1	61.40	1	61.20	61.50	0	877	0.00%
2022/06/02	1	63.70	0	0.00	61.10	1	954	0.10%
2022/06/01	2	62.15	1	62.70	63.30	1	974	0.10%
2022/05/31	2	61.10	3	61.40	61.80	-1	963	-0.10%
2022/05/30	1	60.30	1	60.10	60.40	0	912	0.00%
2022/05/27	0	0.00	1	55.80	55.90	-1	889	-0.11%
2022/05/24	1	54.50	0	0.00	53.40	1	933	0.11%
2022/04/27	1	51.90	0	0.00	51.80	1	1,009	0.10%
2022/04/25	1	54.10	1	53.90	53.80	0	1,003	0.00%
2022/04/22	4	58.00	0	0.00	57.00	4	989	0.40%
2022/04/11	1	56.70	0	0.00	54.60	1	1,164	0.09%
2022/04/07	1	56.70	0	0.00	56.70	1	1,226	0.08%
2022/03/30	1	60.10	0	0.00	59.90	1	1,356	0.07%
2022/03/10	2	60.60	2	60.30	60.00	0	1,346	0.00%
2022/03/08	1	56.60	0	0.00	56.20	1	1,318	0.08%
2022/02/18	2	72.30	0	0.00	72.70	2	1,270	0.16%
2022/02/09	1	73.40	3	73.40	74.70	-2	1,596	-0.13%
2022/02/07	1	72.60	0	0.00	74.00	1	1,667	0.06%
2022/01/18	1	77.20	0	0.00	76.10	1	1,930	0.05%
2022/01/12	2	77.00	0	0.00	76.70	2	1,992	0.10%
2022/01/04	0	0.00	1	84.50	83.60	-1	2,043	-0.05%
2022/01/03	3	83.77	3	84.53	84.80	0	2,046	0.00%
2021/12/08	1	77.80	1	78.20	77.40	0	2,961	0.00%
2021/12/07	1	77.20	1	77.50	76.90	0	3,200	0.00%
2021/12/03	0	0.00	2	76.30	75.30	-2	3,304	-0.06%
2021/11/30	1	77.50	0	0.00	78.60	1	3,365	0.03%
2021/11/18	0	0.00	1	81.40	81.40	-1	3,739	-0.03%
2021/11/17	3	81.50	10	83.30	81.80	-7	3,755	-0.19%
2021/11/16	10	82.95	0	0.00	82.90	10	3,745	0.27%
2021/11/11	29	83.78	0	0.00	82.80	29	3,679	0.79%
2021/11/10	1	84.50	11	86.96	86.40	-10	3,629	-0.28%
2021/11/09	2	84.90	2	85.80	85.70	0	3,553	0.00%
2021/11/02	10	85.70	0	0.00	82.50	10	3,491	0.29%
2021/11/01	2	88.20	3	87.83	87.80	-1	3,451	-0.03%
2021/10/25	0	0.00	1	82.90	83.70	-1	3,309	-0.03%
2021/10/22	0	0.00	1	85.00	83.80	-1	3,351	-0.03%
2021/10/21	3	84.43	0	0.00	82.40	3	3,318	0.09%
2021/10/20	0	0.00	11	83.45	84.10	-11	3,315	-0.33%
2021/10/19	11	83.73	2	83.40	83.80	9	3,326	0.27%
2021/10/15	4	80.90	4	80.68	80.40	0	3,360	0.00%
2021/10/14	1	79.50	3	82.10	78.70	-2	3,369	-0.06%
2021/10/13	3	82.10	1	81.10	80.80	2	3,352	0.06%
2021/10/12	1	85.50	0	0.00	82.00	1	3,362	0.03%
2021/10/08	1	85.40	2	85.70	85.40	-1	3,383	-0.03%
2021/10/07	2	81.50	9	82.91	85.00	-7	3,395	-0.21%
2021/10/06	1	81.50	0	0.00	80.00	1	3,536	0.03%
2021/09/29	2	79.45	0	0.00	79.40	2	3,698	0.05%
2021/09/28	1	88.50	1	88.10	88.20	0	3,562	0.00%
2021/09/27	7	88.94	2	88.90	90.30	5	3,537	0.14%
2021/09/24	2	87.90	3	87.40	89.70	-1	3,498	-0.03%
2021/09/23	0	0.00	4	84.10	83.70	-4	3,468	-0.12%
2021/09/17	1	84.50	2	84.75	85.60	-1	3,570	-0.03%
2021/09/16	6	85.20	3	84.63	85.50	3	3,674	0.08%
2021/09/15	2	86.35	0	0.00	83.80	2	3,767	0.05%
2021/09/14	2	88.75	2	89.40	88.10	0	3,708	0.00%
2021/09/13	1	89.00	1	87.40	90.10	0	3,535	0.00%
2021/09/10	0	0.00	5	91.70	90.50	-5	3,359	-0.15%
2021/09/09	1	81.90	1	83.30	85.00	0	3,112	0.00%
2021/09/07	0	0.00	1	78.60	79.70	-1	2,986	-0.03%
2021/09/06	0	0.00	5	83.40	82.50	-5	2,955	-0.17%
2021/09/03	15	83.80	0	0.00	84.00	15	2,930	0.51%
2021/09/01	0	0.00	1	84.00	83.50	-1	2,825	-0.04%
2021/08/31	3	86.33	2	84.55	84.80	1	2,760	0.04%
2021/08/30	1	80.80	4	82.58	83.90	-3	2,545	-0.12%
2021/08/25	0	0.00	2	79.85	79.00	-2	2,501	-0.08%
2021/08/24	2	81.00	6	79.43	79.40	-4	2,505	-0.16%
2021/08/23	3	77.63	3	78.20	79.20	0	2,484	0.00%
2021/08/19	1	77.70	0	0.00	75.40	1	2,485	0.04%
2021/08/16	0	0.00	1	70.60	74.10	-1	2,534	-0.04%
2021/08/05	8	80.11	2	80.35	79.90	6	2,696	0.22%
2021/07/23	0	0.00	10	82.80	82.00	-10	2,851	-0.35%
2021/07/21	1	84.10	1	81.70	81.70	0	2,809	0.00%
2021/07/19	0	0.00	2	88.15	87.00	-2	2,785	-0.07%
2021/07/15	2	90.15	1	89.60	89.70	1	2,769	0.04%
2021/07/14	2	87.15	1	85.50	84.70	1	2,709	0.04%
2021/07/13	1	97.30	2	97.30	87.50	-1	2,656	-0.04%
2021/07/12	8	92.71	7	93.33	95.20	1	2,458	0.04%
2021/07/09	6	86.68	6	87.25	87.00	0	2,219	0.00%
2021/07/08	0	0.00	1	80.70	84.30	-1	2,096	-0.05%
2021/07/06	0	0.00	2	80.30	79.90	-2	2,107	-0.09%
2021/07/05	0	0.00	1	81.60	80.80	-1	2,159	-0.05%
2021/06/30	1	85.10	0	0.00	83.40	1	2,196	0.05%
2021/06/29	6	84.75	6	85.67	84.90	0	2,206	0.00%
2021/06/25	1	84.20	0	0.00	80.90	1	2,355	0.04%
2021/06/24	1	78.70	0.6	81.60	81.60	0.4	2,293	0.02%
2021/06/23	1	67.90	1	69.40	74.20	0	2,151	0.00%
2021/06/21	1	68.70	1	69.10	69.00	0	2,148	0.00%
2021/06/18	0	0.00	1	70.00	70.10	-1	2,210	-0.05%
2021/06/16	2	68.60	0	0.00	68.30	2	2,281	0.09%
2021/06/11	1	69.90	0	0.00	69.70	1	2,284	0.04%
2021/06/10	0	0.00	1	69.50	69.40	-1	2,291	-0.04%
2021/06/09	2	68.50	0	0.00	68.50	2	2,304	0.09%
2021/06/04	5	67.46	0	0.00	67.10	5	2,350	0.21%
2021/06/03	1	69.80	0	0.00	69.80	1	2,342	0.04%
2021/06/02	1	72.50	0	0.00	70.70	1	2,355	0.04%
2021/06/01	3	71.93	4	71.70	72.00	-1	2,344	-0.04%
2021/05/31	1	69.50	1	68.80	68.80	0	2,335	0.00%
2021/05/28	1	68.10	0	0.00	68.00	1	2,348	0.04%
2021/05/21	0	0.00	1	60.00	62.90	-1	2,377	-0.04%
2021/05/20	2	57.65	3	58.13	57.20	-1	2,351	-0.04%
2021/05/19	2	58.35	1	58.70	57.40	1	2,350	0.04%
2021/05/18	1	59.90	2	59.40	60.20	-1	2,327	-0.04%
2021/05/17	1	58.30	1	58.70	59.10	0	2,290	0.00%
2021/05/14	3	56.20	3	55.60	56.60	0	2,246	0.00%
2021/05/13	7	55.56	7	56.03	55.00	0	2,229	0.00%
2021/05/12	10	55.96	10	56.32	57.00	0	2,182	0.00%
2021/05/11	7	63.13	8	61.03	60.00	-1	2,151	-0.05%
2021/05/03	2	75.75	1	73.20	73.40	1	2,128	0.05%
2021/04/28	0	81.50	0	0.00	80.10	0	2,105	0.00%
2021/04/26	1.6	79.98	0	0.00	80.10	1.6	2,180	0.07%
2021/04/15	1	85.30	1	84.40	84.40	0	2,411	0.00%
2021/04/12	1	87.40	0	0.00	85.80	1	2,524	0.04%
2021/04/09	5	86.50	5.6	86.33	85.70	-0.6	2,500	-0.02%
2021/04/08	0.6	83.50	0	0.00	83.30	0.6	2,466	0.02%
2021/04/06	0	0.00	10	86.80	84.70	-10	2,436	-0.41%
2021/03/31	5	89.12	5	89.84	90.00	0	2,357	0.00%
2021/03/30	5	83.28	8	85.46	86.70	-3	2,212	-0.14%
2021/03/29	3	80.73	1	78.90	78.90	2	2,113	0.09%
2021/03/26	0	0.00	0.8	81.10	82.90	-0.8	2,105	-0.04%
2021/03/25	1	82.20	1	83.20	82.00	0	2,134	0.00%
2021/03/24	1	84.10	0	0.00	84.00	1	2,140	0.05%
2021/03/18	0	0.00	5	95.30	94.60	-5	2,049	-0.24%
2021/03/17	0	0.00	15	96.05	95.30	-15	2,114	-0.71%
2021/03/15	0	0.00	2	96.00	96.70	-2	2,186	-0.09%
2021/03/12	32	94.08	0	0.00	96.70	32	2,207	1.45%
2021/03/03	1	98.60	7	96.16	96.00	-6	2,603	-0.23%
2021/03/02	7	98.10	1	98.00	97.40	6	2,585	0.23%
2021/02/24	0	0.00	1	96.40	93.80	-1	2,569	-0.04%
2021/02/23	0	0.00	24	91.76	96.50	-24	2,547	-0.94%
2021/02/22	0	0.00	1	91.80	92.80	-1	2,543	-0.04%
2021/02/19	28	90.09	4	90.33	90.90	24	2,550	0.94%
2021/02/04	0	0.00	1	86.00	86.00	-1	2,669	-0.04%
2021/02/02	2	79.80	2	80.35	84.80	0	2,828	0.00%
2021/02/01	5	80.28	4	78.55	78.30	1	2,814	0.04%
2021/01/29	1	88.90	0	0.00	87.00	1	2,789	0.04%
2021/01/20	3	94.27	5	94.56	91.50	-2	3,010	-0.07%
2021/01/19	4	97.95	4	97.95	95.10	0	2,984	0.00%
2021/01/18	5	99.20	3	98.83	97.90	2	2,973	0.07%
2021/01/15	2	105.50	15	107.33	102.00	-13	2,977	-0.44%
2021/01/14	17	101.65	6	101.67	104.00	11	2,887	0.38%
2021/01/13	1	98.20	1	98.90	98.20	0	2,816	0.00%
2021/01/12	2	98.90	1	97.80	97.30	1	2,846	0.04%
2021/01/11	1	98.00	2	99.60	101.00	-1	2,918	-0.03%
2021/01/07	0	0.00	1	100.50	100.50	-1	2,977	-0.03%
2021/01/06	2	99.60	1	100.50	102.00	1	3,022	0.03%
2020/12/23	0	0.00	2	93.45	92.60	-2	3,379	-0.06%
2020/12/22	2	92.50	0	0.00	91.60	2	3,405	0.06%
2020/12/21	3	97.90	0	0.00	95.80	3	3,379	0.09%
2020/12/18	1	100.50	1	100.00	99.70	0	3,371	0.00%
2020/12/16	0	0.00	1	97.80	96.50	-1	3,434	-0.03%
2020/12/15	1	98.00	1	100.00	96.50	0	3,524	0.00%
2020/12/14	1	99.20	2	98.85	98.00	-1	3,567	-0.03%
2020/12/11	3	98.87	0	0.00	98.00	3	3,630	0.08%
2020/12/09	1	103.50	0	0.00	102.00	1	3,648	0.03%
2020/12/04	1	106.50	1	106.50	106.50	0	3,699	0.00%
2020/12/03	5	113.30	3	112.50	111.00	2	3,713	0.05%
2020/12/02	0	0.00	2	112.00	117.00	-2	3,676	-0.05%
2020/11/26	1	104.00	0	0.00	104.00	1	4,076	0.02%
2020/11/23	0	0.00	1	106.00	105.00	-1	4,722	-0.02%
2020/11/20	0	0.00	1	107.00	106.00	-1	4,944	-0.02%
2020/11/19	1	106.00	1	105.00	105.00	0	5,247	0.00%
2020/11/18	0	0.00	5	106.50	108.00	-5	5,378	-0.09%
2020/11/11	6	110.50	2	104.25	108.50	4	6,830	0.06%
2020/11/10	5	103.10	3	103.50	101.50	2	6,766	0.03%
2020/11/09	1	103.50	1	104.00	105.50	0	6,831	0.00%
2020/11/06	2	104.00	4	103.38	104.00	-2	6,872	-0.03%
2020/11/05	1	102.50	1	103.00	100.00	0	6,930	0.00%
2020/11/04	0	0.00	2	95.95	96.10	-2	6,988	-0.03%
2020/10/28	1	97.60	2	99.70	96.30	-1	8,135	-0.01%
2020/10/27	0	0.00	1	98.80	98.50	-1	8,244	-0.01%
2020/10/26	2	99.80	0	0.00	99.10	2	8,303	0.02%
2020/10/23	3	101.83	3	100.53	103.50	0	8,308	0.00%
2020/10/22	5	99.78	1	101.50	98.80	4	8,297	0.05%
2020/10/20	2	103.00	3	102.33	104.00	-1	8,342	-0.01%
2020/10/19	0	0.00	1	102.00	101.00	-1	8,390	-0.01%
2020/10/16	2	107.75	2	108.00	106.00	0	8,353	0.00%
2020/10/12	1	114.00	0	0.00	111.00	1	8,842	0.01%
2020/10/07	4	122.75	2	123.00	121.50	2	8,957	0.02%
2020/10/06	2	122.75	1	124.00	121.50	1	8,954	0.01%
2020/10/05	0	0.00	1	118.00	119.50	-1	8,868	-0.01%
2020/09/30	1	111.00	2	113.00	116.00	-1	8,919	-0.01%
2020/09/29	2	115.50	0	0.00	113.00	2	8,948	0.02%
2020/09/24	1	113.00	0	0.00	112.50	1	9,030	0.01%
2020/09/23	0	0.00	1	117.50	118.00	-1	9,162	-0.01%
2020/09/21	0	0.00	1	123.50	119.50	-1	9,273	-0.01%
2020/09/18	0	0.00	1	120.00	121.00	-1	9,222	-0.01%
2020/09/17	2	119.50	0	0.00	116.50	2	9,128	0.02%
2020/09/16	1	118.50	0	0.00	116.00	1	9,102	0.01%
2020/09/14	1	116.00	0	0.00	116.00	1	9,014	0.01%
2020/09/11	4	112.38	4	110.00	110.00	0	8,975	0.00%
2020/09/08	0	0.00	2	113.50	113.50	-2	8,910	-0.02%
2020/09/07	2	119.50	2	114.00	111.50	0	8,904	0.00%
2020/09/04	3	115.67	2	118.00	117.50	1	8,915	0.01%
2020/09/03	1	119.00	0	0.00	118.50	1	8,841	0.01%
2020/09/02	7	120.50	7	120.29	124.50	0	8,720	0.00%
2020/09/01	2	120.25	3	122.50	119.00	-1	8,569	-0.01%
2020/08/28	4	129.50	3	129.00	128.50	1	8,239	0.01%
2020/08/27	10	132.45	7	129.14	129.00	3	8,073	0.04%
2020/08/26	1	133.50	0	0.00	126.50	1	7,875	0.01%
2020/08/25	1	125.00	10	132.50	132.50	-9	7,705	-0.12%
2020/08/24	1	120.00	2	121.50	121.00	-1	7,525	-0.01%
2020/08/21	0	0.00	2	115.50	115.50	-2	7,423	-0.03%
2020/08/20	4	119.75	4	121.63	119.00	0	7,244	0.00%
2020/08/19	21	125.40	8	128.19	123.50	13	7,037	0.18%
2020/08/18	0	0.00	29	119.41	123.00	-29	6,553	-0.44%
2020/08/17	0	0.00	51	104.02	112.00	-51	6,422	-0.79%
2020/08/14	4	100.85	27	100.00	102.00	-23	6,451	-0.36%
2020/08/13	0	0.00	3	100.50	98.00	-3	6,386	-0.05%
2020/08/12	4	97.25	1	97.20	98.90	3	6,303	0.05%
2020/08/11	3	97.50	3	98.37	97.00	0	6,268	0.00%
2020/08/07	0	0.00	1	106.50	105.50	-1	6,103	-0.02%
2020/08/06	0	0.00	1	106.50	107.50	-1	6,031	-0.02%
2020/08/05	4	105.13	5	105.50	105.50	-1	5,924	-0.02%
2020/08/04	9	98.76	24	101.74	102.50	-15	5,671	-0.26%
2020/08/03	2	95.00	5	95.48	93.40	-3	5,339	-0.06%
2020/07/31	1	86.50	2	88.00	87.80	-1	4,963	-0.02%
2020/07/30	0	0.00	1	87.20	87.20	-1	4,872	-0.02%
2020/07/28	2	82.10	5	81.84	81.40	-3	4,853	-0.06%
2020/07/27	2	83.80	3	83.77	84.20	-1	4,859	-0.02%
2020/07/24	7	83.66	7	84.16	83.20	0	4,905	0.00%
2020/07/23	3	87.00	1	86.90	85.40	2	4,865	0.04%
2020/07/22	2	87.40	1	87.90	87.00	1	4,795	0.02%
2020/07/21	8	87.01	7	87.39	87.30	1	4,748	0.02%
2020/07/20	1	89.70	7	86.30	90.10	-6	4,555	-0.13%
2020/07/17	1	81.00	0	0.00	82.00	1	4,221	0.02%
2020/07/16	1	83.10	1	83.50	83.70	0	4,201	0.00%
2020/07/15	7	82.54	3	81.67	81.10	4	4,146	0.10%
2020/07/14	5	84.72	10	84.36	84.20	-5	4,112	-0.12%
2020/07/13	1	80.90	2	82.70	80.00	-1	3,962	-0.03%
2020/07/10	4	80.40	5	80.48	79.50	-1	3,992	-0.03%
2020/07/09	22	82.42	3	83.00	82.00	19	3,999	0.48%
2020/07/08	1	82.80	0	0.00	82.70	1	3,978	0.03%
2020/07/07	3	86.73	13	84.98	84.60	-10	3,949	-0.25%
2020/07/03	9	87.68	9	86.99	86.50	0	3,951	0.00%
2020/07/02	29	89.85	11	89.79	89.50	18	3,889	0.46%
2020/07/01	6	85.80	11	86.13	87.20	-5	3,737	-0.13%
2020/06/30	2	82.00	3	81.80	81.30	-1	3,599	-0.03%
2020/06/29	3	80.53	1	80.60	80.20	2	3,590	0.06%
2020/06/24	0	0.00	5	81.70	82.00	-5	3,581	-0.14%
2020/06/23	0	0.00	1	82.60	81.40	-1	3,598	-0.03%
2020/06/22	5	81.82	3	82.13	81.50	2	3,591	0.06%
2020/06/19	1	84.60	0	0.00	84.00	1	3,604	0.03%
2020/06/18	4	84.65	2	84.90	85.00	2	3,624	0.06%
2020/06/17	1	84.30	1	84.80	84.00	0	3,615	0.00%
2020/06/16	0	0.00	41	83.64	85.10	-41	3,669	-1.12%
2020/06/15	3	83.93	2	84.80	82.50	1	3,694	0.03%
2020/06/12	7	81.69	6	81.23	84.50	1	3,735	0.03%
2020/06/11	11	83.44	7	84.20	81.60	4	3,744	0.11%
2020/06/09	1	84.00	0	0.00	82.40	1	3,749	0.03%
2020/06/08	3	83.97	1	84.60	83.80	2	3,776	0.05%
2020/06/05	4	85.80	3	85.73	85.00	1	3,799	0.03%
2020/06/04	2	85.05	16	85.58	85.80	-14	3,790	-0.37%
2020/06/03	4	85.53	5	86.18	85.20	-1	3,795	-0.03%
2020/06/02	18	85.19	31	85.81	85.60	-13	3,770	-0.34%
2020/06/01	1	82.60	1	83.50	85.00	0	3,676	0.00%
2020/05/29	14	83.65	14	82.58	81.80	0	3,656	0.00%
2020/05/28	3	81.27	10	82.27	82.70	-7	3,599	-0.19%
2020/05/27	10	81.75	7	82.11	79.90	3	3,570	0.08%
2020/05/26	10	82.71	11	83.25	82.00	-1	3,575	-0.03%
2020/05/25	14	81.54	12	81.42	81.30	2	3,497	0.06%
2020/05/22	13	84.36	6	84.30	81.70	7	3,470	0.20%
2020/05/21	8	81.04	25	82.24	83.60	-17	3,390	-0.50%
2020/05/20	0	0.00	2	75.50	76.00	-2	3,258	-0.06%
2020/05/19	0	0.00	2	74.10	74.20	-2	3,277	-0.06%
2020/05/18	8	72.74	4	72.60	71.00	4	3,263	0.12%
2020/05/15	11	75.38	11	74.95	76.00	0	3,230	0.00%
2020/05/14	19	77.04	8	76.85	74.80	11	3,203	0.34%
2020/05/13	1	75.80	5	75.28	75.60	-4	3,170	-0.13%
2020/05/12	3	73.87	2	74.10	72.80	1	3,189	0.03%
2020/05/11	18	76.57	12	77.04	75.00	6	3,204	0.19%
2020/05/08	1	74.00	4	74.00	74.30	-3	3,249	-0.09%
2020/05/07	4	73.18	3	73.47	73.60	1	3,260	0.03%
2020/05/06	3	72.67	4	72.65	72.50	-1	3,275	-0.03%
2020/05/05	10	71.59	9	72.23	72.50	1	3,345	0.03%
2020/05/04	6	67.57	14	68.42	69.00	-8	3,348	-0.24%
2020/04/30	11	69.07	4	68.33	69.30	7	3,363	0.21%
2020/04/29	9	68.74	9	69.02	66.90	0	3,362	0.00%
2020/04/28	5	65.98	5	66.02	66.50	0	3,324	0.00%
2020/04/27	1	65.20	2	65.60	65.50	-1	3,337	-0.03%
2020/04/24	3	64.63	2	64.90	64.50	1	3,339	0.03%
2020/04/23	3	65.27	3	65.40	65.40	0	3,380	0.00%
2020/04/22	1	61.50	1	62.00	64.00	0	3,366	0.00%
2020/04/21	1	63.90	1	63.30	62.10	0	3,376	0.00%
2020/04/20	4	64.05	4	64.40	65.20	0	3,385	0.00%
2020/04/17	9	65.79	18	65.96	65.10	-9	3,424	-0.26%
2020/04/16	8	63.35	6	63.62	64.70	2	3,385	0.06%
2020/04/15	15	63.39	25	63.14	63.70	-10	3,398	-0.29%
2020/04/14	11	59.73	8	59.93	60.10	3	3,322	0.09%
2020/04/13	17	59.36	11	59.23	59.00	6	3,317	0.18%
2020/04/10	5	61.16	4	61.33	62.60	1	3,296	0.03%
2020/04/09	8	63.23	7	63.10	61.40	1	3,318	0.03%
2020/04/08	3	61.07	1	60.50	64.80	2	3,286	0.06%
2020/04/07	1	58.90	2	59.45	60.90	-1	3,291	-0.03%
2020/04/06	3	56.63	3	57.13	58.00	0	3,358	0.00%
2020/03/31	1	54.40	1	54.00	53.60	0	3,455	0.00%
2020/03/30	8	51.33	8	52.39	53.10	0	3,481	0.00%
2020/03/27	6	54.02	6	54.50	52.20	0	3,524	0.00%
2020/03/26	5	49.72	7	50.87	52.00	-2	3,547	-0.06%
2020/03/25	11	49.86	15	50.14	50.20	-4	3,562	-0.11%
2020/03/24	9	43.23	10	46.05	46.15	-1	3,574	-0.03%
2020/03/23	1	42.45	0	0.00	42.45	1	3,641	0.03%
2020/03/20	30	47.93	28	48.05	47.15	2	3,733	0.05%
2020/03/19	13	46.35	18	45.92	45.45	-5	3,735	-0.13%
2020/03/18	16	54.66	14	54.94	50.50	2	3,788	0.05%
2020/03/17	21	57.70	22	57.58	56.10	-1	3,887	-0.03%
2020/03/16	25	66.50	22	66.85	62.30	3	3,944	0.08%
2020/03/13	10	65.58	10	66.22	69.20	0	4,185	0.00%
2020/03/12	18	72.96	34	73.13	72.00	-16	4,433	-0.36%
2020/03/11	26	78.70	10	78.83	77.50	16	4,457	0.36%
2020/03/10	7	73.71	9	74.14	77.50	-2	4,483	-0.04%
2020/03/09	14	75.48	13	75.55	73.80	1	4,686	0.02%
2020/03/06	5	78.24	4	78.70	78.00	1	4,853	0.02%
2020/03/05	3	80.17	4	80.55	79.60	-1	5,210	-0.02%
2020/03/04	5	79.52	5	79.76	78.80	0	5,650	0.00%
2020/03/03	1	80.60	2	80.55	79.90	-1	6,095	-0.02%
2020/03/02	23	75.26	29	75.88	76.00	-6	6,232	-0.10%
2020/02/27	14	77.12	8	77.41	74.00	6	6,417	0.09%
2020/02/26	4	80.23	8	80.86	79.20	-4	6,428	-0.06%
2020/02/25	7	82.66	12	82.06	81.80	-5	6,413	-0.08%
2020/02/24	11	83.65	5	84.00	83.10	6	6,407	0.09%
2020/02/21	14	83.53	11	83.43	83.80	3	6,430	0.05%
2020/02/20	4	80.35	11	80.48	80.60	-7	6,405	-0.11%
2020/02/19	1	77.40	1	78.20	79.00	0	6,397	0.00%
2020/02/18	1	77.50	0	0.00	77.20	1	6,427	0.02%
2020/02/17	5	78.48	7	78.79	78.70	-2	6,426	-0.03%
2020/02/14	4	79.30	6	79.77	80.50	-2	6,399	-0.03%
2020/02/13	15	79.93	16	79.73	78.40	-1	6,356	-0.02%
2020/02/12	4	77.60	9	78.41	79.70	-5	6,322	-0.08%
2020/02/11	19	77.71	18	77.22	78.20	1	6,298	0.02%
2020/02/10	8	71.00	7	71.50	74.00	1	6,219	0.02%
2020/02/07	5	73.30	4	73.58	73.50	1	6,218	0.02%
2020/02/06	9	73.66	26	74.24	75.60	-17	6,228	-0.27%
2020/02/05	24	70.79	17	71.11	70.30	7	6,142	0.11%
2020/02/04	12	72.44	0	0.00	73.10	12	6,094	0.20%
2020/02/03	5	71.46	4	72.05	71.50	1	6,160	0.02%
2020/01/31	9	75.90	8	76.26	76.60	1	6,152	0.02%
2020/01/30	10	78.03	13	79.18	77.40	-3	6,161	-0.05%
2020/01/17	3	85.97	4	86.90	85.70	-1	6,134	-0.02%
2020/01/16	4	84.58	4	85.05	84.70	0	6,096	0.00%
2020/01/15	6	86.27	4	86.23	84.70	2	6,087	0.03%
2020/01/14	2	86.15	17	86.34	86.00	-15	6,071	-0.25%
2020/01/13	12	85.33	20	85.46	86.20	-8	6,033	-0.13%
2020/01/10	8	83.71	6	84.53	83.00	2	5,975	0.03%
2020/01/09	8	82.18	10	83.09	84.10	-2	5,930	-0.03%
2020/01/08	10	78.77	10	79.39	79.60	0	5,877	0.00%
2020/01/07	17	79.60	4	80.20	79.50	13	5,858	0.22%
2020/01/06	12	82.11	14	81.92	81.40	-2	5,853	-0.03%
2020/01/03	11	86.19	9	86.18	83.90	2	5,817	0.03%
2020/01/02	20	87.80	1	88.80	87.00	19	5,767	0.33%
2019/12/31	2	88.30	6	88.50	88.50	-4	5,740	-0.07%
2019/12/30	13	88.45	32	88.80	88.40	-19	5,722	-0.33%
2019/12/27	24	87.03	35	87.21	87.20	-11	5,673	-0.19%
2019/12/26	8	85.60	13	86.22	86.10	-5	5,622	-0.09%
2019/12/25	35	85.57	13	85.41	86.20	22	5,601	0.39%
2019/12/24	36	84.93	3	85.43	83.80	33	5,575	0.59%
2019/12/23	42	86.79	11	86.98	85.90	31	5,535	0.56%
2019/12/20	31	87.16	17	87.23	87.70	14	5,505	0.25%
2019/12/19	62	87.24	20	87.88	86.70	42	5,481	0.77%
2019/12/18	52	86.57	41	87.34	86.50	11	5,441	0.20%
2019/12/17	14	90.19	11	90.94	89.00	3	5,353	0.06%
2019/12/16	16	88.36	17	89.60	88.60	-1	5,314	-0.02%
2019/12/13	25	89.38	13	90.01	88.30	12	5,311	0.23%
2019/12/12	41	93.10	10	93.01	92.70	31	5,259	0.59%
2019/12/11	3	90.40	2	90.70	90.70	1	5,276	0.02%
2019/12/10	6	89.68	6	90.20	90.50	0	5,215	0.00%
2019/12/09	3	86.27	2	88.10	87.10	1	4,920	0.02%
2019/12/06	0	0.00	2	82.70	82.50	-2	4,593	-0.04%
2019/12/04	2	82.60	2	82.15	81.70	0	4,435	0.00%
2019/12/03	5	78.70	0	0.00	82.30	5	4,213	0.12%
2019/12/02	22	79.16	9	79.77	79.70	13	4,024	0.32%
2019/11/29	3	78.83	44	80.08	76.20	-41	3,653	-1.12%
2019/11/28	12	78.67	14	77.21	81.90	-2	3,188	-0.06%
2019/11/27	42	73.62	15	72.67	74.50	27	2,710	1.00%
2019/11/26	23	71.04	3	70.67	71.00	20	2,499	0.80%
2019/11/25	0	0.00	1	69.30	69.00	-1	2,275	-0.04%
2019/11/21	1	67.80	1	68.20	67.80	0	2,198	0.00%
2019/11/18	1	68.70	0	0.00	69.60	1	2,003	0.05%
2019/11/11	2	67.00	10	69.10	67.00	-8	2,009	-0.40%
2019/10/31	0	0.00	6	71.43	70.60	-6	1,979	-0.30%
2019/10/30	0	0.00	4	70.95	71.10	-4	1,871	-0.21%
2019/10/29	5	69.30	0	0.00	70.00	5	1,843	0.27%
2019/10/25	1	67.10	0	0.00	67.20	1	1,796	0.06%
2019/10/23	1	67.60	0	0.00	67.60	1	1,816	0.06%
2019/10/21	2	69.30	2	68.90	68.10	0	1,862	0.00%
2019/10/15	3	69.50	0	0.00	69.10	3	1,953	0.15%
2019/10/09	0	0.00	2	70.60	71.20	-2	1,908	-0.10%
2019/10/07	2	72.40	0	0.00	71.40	2	2,043	0.10%
2019/10/03	1	71.80	0	0.00	71.50	1	2,109	0.05%
2019/09/20	5	70.70	0	0.00	70.90	5	2,195	0.23%
2019/09/18	3	71.30	0	0.00	70.10	3	2,218	0.14%
2019/09/17	5	73.90	0	0.00	74.10	5	2,140	0.23%
2019/09/11	8	67.90	0	0.00	67.00	8	1,863	0.43%
2019/09/10	5	68.40	0	0.00	67.90	5	1,847	0.27%
2019/09/09	0	0.00	5	68.90	69.00	-5	1,858	-0.27%
2019/09/03	0	0.00	3	68.10	68.10	-3	1,868	-0.16%
2019/08/27	0	0.00	8	66.00	66.30	-8	2,105	-0.38%
2019/08/22	6	67.00	0	0.00	66.00	6	2,107	0.28%
2019/08/21	0	0.00	6	68.80	68.40	-6	2,093	-0.29%
2019/08/15	0	0.00	2	67.70	68.10	-2	2,167	-0.09%
2019/07/23	2	68.50	2	68.30	68.10	0	3,345	0.00%
2019/07/09	3	72.73	3	71.30	71.30	0	3,337	0.00%
2019/07/08	0	0.00	2	71.30	71.60	-2	3,292	-0.06%
2019/07/05	2	71.70	20	71.80	71.30	-18	3,307	-0.54%
2019/07/04	1	70.40	1	69.80	69.10	0	3,271	0.00%
2019/06/26	10	67.00	0	0.00	68.00	10	3,198	0.31%
2019/06/25	3	65.53	3	66.10	66.10	0	3,160	0.00%
2019/06/06	2	65.20	3	65.77	65.50	-1	3,360	-0.03%
2019/06/05	2	65.25	2	65.15	64.60	0	3,338	0.00%
2019/06/03	0	0.00	12	61.83	61.70	-12	3,489	-0.34%
2019/05/24	0	0.00	2	60.75	59.40	-2	3,833	-0.05%
2019/05/23	2	57.30	2	57.70	58.80	0	3,830	0.00%
2019/05/22	4	59.50	0	0.00	58.60	4	3,820	0.10%
2019/05/21	2	55.35	6	56.07	59.30	-4	3,821	-0.10%
2019/05/20	8	60.73	6	59.03	57.50	2	3,804	0.05%
2019/05/17	1	65.40	1	66.00	63.50	0	3,746	0.00%
2019/05/16	1	64.40	3	66.53	66.40	-2	3,729	-0.05%
2019/05/15	1	64.10	1	64.60	65.20	0	3,747	0.00%
2019/05/14	3	62.77	3	63.27	63.30	0	3,764	0.00%
2019/05/13	6	64.80	6	64.88	64.50	0	3,783	0.00%
2019/05/10	5	65.06	5	65.06	65.60	0	3,809	0.00%
2019/05/09	5	68.46	3	68.67	64.90	2	3,770	0.05%
2019/05/08	4	72.25	9	72.31	69.70	-5	3,717	-0.13%
2019/05/07	5	71.78	0	0.00	72.00	5	3,566	0.14%
2019/05/06	2	68.30	2	69.60	67.50	0	3,465	0.00%
2019/05/03	5	68.70	20	70.00	70.50	-15	3,394	-0.44%
2019/05/02	15	68.00	15	66.20	66.50	0	3,230	0.00%
2019/04/24	0	0.00	1	64.50	64.30	-1	3,559	-0.03%
2019/04/17	1	62.60	1	62.90	61.80	0	3,702	0.00%
2019/04/01	2	60.30	2	61.10	60.30	0	4,190	0.00%
2019/03/25	0	0.00	10	59.65	59.70	-10	4,475	-0.22%
2019/03/22	10	61.85	0	0.00	62.00	10	4,436	0.23%
2019/03/18	2	60.40	2	59.70	59.40	0	4,359	0.00%
2019/03/14	1	60.50	0	0.00	60.80	1	4,250	0.02%
2019/03/08	1	65.10	1	64.30	64.30	0	4,060	0.00%
2019/03/07	1	66.60	32	67.19	66.80	-31	4,015	-0.77%
2019/03/06	1	64.80	0	0.00	64.70	1	3,838	0.03%
2019/03/05	38	65.87	32	66.72	63.00	6	3,750	0.16%
2019/03/04	4	64.80	0	0.00	63.80	4	3,537	0.11%
2019/02/27	5	61.84	5	61.00	61.10	0	3,454	0.00%
2019/02/18	0	0.00	5	62.50	62.80	-5	3,274	-0.15%
2019/02/15	5	62.10	0	0.00	62.00	5	3,211	0.16%
2019/02/14	3	59.57	48	60.40	61.40	-45	3,167	-1.42%
2019/02/13	20	58.42	4	58.40	58.20	16	3,091	0.52%
2019/02/12	38	60.73	9	60.91	59.60	29	3,027	0.96%
2019/01/29	0	0.00	5	58.78	59.50	-5	2,906	-0.17%
2019/01/28	5	58.40	0	0.00	58.10	5	2,840	0.18%
2019/01/22	0	0.00	1	58.40	57.10	-1	2,766	-0.04%
2019/01/21	1	58.90	0	0.00	59.00	1	2,726	0.04%
2019/01/18	0	0.00	3	58.03	61.30	-3	2,674	-0.11%
2019/01/17	3	61.47	1	65.00	58.00	2	2,540	0.08%
2019/01/16	3	64.33	2	64.65	64.30	1	2,371	0.04%
2019/01/15	3	61.90	14	60.65	61.80	-11	2,144	-0.51%
2019/01/14	5	59.40	5	59.34	59.40	0	2,000	0.00%
2019/01/11	12	59.31	6	58.98	58.90	6	1,988	0.30%
2019/01/09	5	58.70	10	59.85	58.00	-5	1,932	-0.26%
2019/01/08	0	0.00	20	58.65	58.50	-20	1,863	-1.07%
2019/01/07	31	57.77	6	57.27	59.00	25	1,836	1.36%
2019/01/04	0	0.00	5	56.10	56.90	-5	1,794	-0.28%
2019/01/03	10	57.10	0	0.00	57.50	10	1,787	0.56%
2018/12/27	3	56.93	3	55.03	54.50	0	1,787	0.00%
2018/12/26	2	57.75	4	56.55	57.50	-2	1,665	-0.12%
2018/12/25	6	56.80	8	55.55	57.50	-2	1,576	-0.13%
2018/12/24	0	0.00	5	55.38	56.30	-5	1,490	-0.34%
2018/12/22	6	55.62	11	55.35	55.20	-5	1,450	-0.34%
2018/12/21	4	53.20	5	52.82	54.50	-1	1,404	-0.07%
2018/12/20	16	52.26	11	52.12	52.60	5	1,290	0.39%
2018/12/14	8	46.69	8	46.30	46.15	0	1,062	0.00%
2018/12/13	4	46.35	4	46.46	46.10	0	1,061	0.00%
2018/12/12	5	46.00	5	45.72	45.45	0	1,068	0.00%
2018/12/03	4	47.88	25	47.69	47.40	-21	1,399	-1.50%
2018/11/30	29	46.32	9	46.07	46.20	20	1,467	1.36%
2018/11/29	5	45.60	11	45.49	45.00	-6	1,533	-0.39%
2018/11/28	5	43.80	0	0.00	43.80	5	1,583	0.32%
2018/11/27	4	42.60	4	42.96	43.10	0	1,591	0.00%
2018/11/26	3	42.50	3	42.20	43.00	0	1,603	0.00%
2018/11/08	1	43.95	3	43.00	43.95	-2	1,813	-0.11%
2018/11/02	0	0.00	3	42.00	41.25	-3	1,919	-0.16%
2018/10/31	0	0.00	1	41.00	40.45	-1	1,938	-0.05%
2018/10/30	0	0.00	5	38.10	38.90	-5	2,028	-0.25%
2018/10/26	1	39.00	0	0.00	39.00	1	2,088	0.05%
2018/10/25	1	39.65	0	0.00	40.05	1	2,170	0.05%
2018/10/24	6	41.13	6	41.16	41.60	0	2,179	0.00%
2018/10/23	1	41.70	0	0.00	41.50	1	2,209	0.05%
2018/10/22	4	41.73	1	41.15	43.20	3	2,240	0.13%
2018/10/19	1	39.70	0	0.00	40.10	1	2,248	0.04%
2018/10/18	1	41.70	0	0.00	41.05	1	2,279	0.04%
2018/10/12	5	39.00	0	0.00	39.95	5	2,416	0.21%
2018/10/11	1	37.60	1	37.40	37.35	0	2,426	0.00%
2018/10/08	5	44.20	6	44.71	44.95	-1	2,500	-0.04%
2018/10/05	3	47.22	3	49.02	47.05	0	2,470	0.00%
2018/09/14	1	52.00	1	52.30	53.70	0	3,387	0.00%
2018/09/13	0	0.00	2	52.70	51.20	-2	3,419	-0.06%
2018/09/11	11	53.26	8	53.55	55.00	3	3,465	0.09%
2018/09/10	9	58.31	11	57.62	55.10	-2	3,540	-0.06%
2018/09/07	3	60.87	3	60.90	61.20	0	3,671	0.00%
2018/09/06	6	60.90	5	61.20	60.80	1	3,623	0.03%
2018/09/05	1	59.70	1	59.90	59.90	0	3,789	0.00%
2018/09/04	0	0.00	1	58.60	58.60	-1	4,061	-0.02%
2018/08/31	0	0.00	1	55.80	56.50	-1	4,223	-0.02%
2018/08/29	0	0.00	1	55.50	55.00	-1	4,330	-0.02%
2018/08/28	15	54.39	3	55.87	53.50	12	4,370	0.27%
2018/08/27	1	53.70	1	54.10	55.10	0	4,459	0.00%
2018/08/23	9	54.60	3	55.10	53.30	6	4,494	0.13%
2018/08/22	5	56.68	12	56.43	55.40	-7	4,505	-0.16%
2018/08/21	2	54.00	13	54.89	54.90	-11	4,520	-0.24%
2018/08/20	2	52.45	2	52.85	53.00	0	4,549	0.00%
2018/08/17	1	53.50	1	53.90	53.90	0	4,542	0.00%
2018/08/15	10	52.50	0	0.00	52.50	10	4,506	0.22%
2018/08/14	8	52.38	8	52.83	52.90	0	4,513	0.00%
2018/08/13	6	53.20	6	51.08	51.30	0	4,464	0.00%
2018/08/10	1	56.60	1	57.10	55.80	0	4,400	0.00%
2018/08/08	1	56.80	1	56.90	56.10	0	4,412	0.00%
2018/08/07	3	55.07	5	55.90	56.80	-2	4,431	-0.05%
2018/08/06	10	56.38	8	56.69	55.90	2	4,424	0.05%
2018/08/03	0	0.00	5	58.64	58.10	-5	4,340	-0.12%
2018/08/02	5	59.36	4	59.75	59.30	1	4,326	0.02%
2018/08/01	5	61.36	1	62.00	60.50	4	4,312	0.09%
2018/07/30	2	58.85	1	59.10	59.00	1	4,242	0.02%
2018/07/27	1	60.50	1	61.50	61.00	0	4,222	0.00%
2018/07/26	0	0.00	1	61.30	60.50	-1	4,186	-0.02%
2018/07/25	1	60.50	1	61.20	60.40	0	4,168	0.00%
2018/07/24	0	0.00	1	58.70	59.00	-1	4,135	-0.02%
2018/07/23	8	58.16	9	58.30	57.70	-1	4,131	-0.02%
2018/07/20	4	60.83	2	61.60	59.40	2	4,119	0.05%
2018/07/19	5	58.78	5	59.20	59.70	0	4,047	0.00%
2018/07/18	4	59.03	4	59.45	58.80	0	4,044	0.00%
2018/07/17	2	58.70	2	59.00	60.20	0	4,011	0.00%
2018/07/16	5	59.90	8	60.14	60.60	-3	3,970	-0.08%
2018/07/13	3	57.80	3	57.60	57.40	0	3,883	0.00%
2018/07/12	1	57.50	1	58.20	57.60	0	3,883	0.00%
2018/07/11	4	57.35	4	57.55	57.50	0	3,889	0.00%
2018/07/10	16	60.79	11	59.74	58.10	5	3,883	0.13%
2018/07/09	4	61.15	4	61.43	62.50	0	3,722	0.00%
2018/07/06	16	58.01	17	58.44	59.70	-1	3,612	-0.03%
2018/07/05	8	60.28	7	60.74	58.50	1	3,522	0.03%
2018/07/04	8	60.79	8	61.26	61.00	0	3,500	0.00%
2018/07/03	18	61.36	18	61.48	62.00	0	3,453	0.00%
2018/07/02	1	58.40	1	59.40	60.10	0	3,322	0.00%
2018/06/29	0	0.00	2	57.00	56.20	-2	3,241	-0.06%
2018/06/28	1	54.20	1	54.60	53.50	0	3,214	0.00%
2018/06/26	12	54.98	10	55.58	55.50	2	3,211	0.06%
2018/06/25	4	57.93	4	58.40	57.10	0	3,182	0.00%
2018/06/22	5	56.96	5	57.46	57.80	0	3,215	0.00%
2018/06/21	2	56.35	2	56.70	57.10	0	3,260	0.00%
2018/06/20	5	56.36	7	56.74	55.70	-2	3,312	-0.06%
2018/06/19	2	57.90	4	59.18	58.30	-2	3,287	-0.06%
2018/06/15	6	63.65	9	63.33	62.00	-3	3,212	-0.09%
2018/06/14	4	61.13	1	61.50	60.00	3	3,003	0.10%
2018/06/13	35	63.69	31	62.73	61.00	4	2,993	0.13%
2018/06/12	4	63.85	63	63.43	65.60	-59	2,818	-2.09%
2018/06/11	1	59.10	2	61.45	59.70	-1	2,490	-0.04%
2018/06/08	53	59.89	8	60.64	60.10	45	2,416	1.86%
2018/06/07	2	58.95	0	0.00	57.50	2	2,325	0.09%
2018/06/06	6	59.25	12	59.42	60.00	-6	2,295	-0.26%
2018/06/05	0	0.00	3	57.27	58.00	-3	2,282	-0.13%
2018/06/04	1	56.30	2	56.50	57.20	-1	2,244	-0.04%
2018/05/28	2	52.00	7	49.46	52.60	-5	1,989	-0.25%
2018/05/24	5	49.20	0	0.00	48.90	5	1,964	0.25%
2018/05/22	0	0.00	1	46.15	46.20	-1	1,981	-0.05%
2018/05/21	2	47.00	0	0.00	46.85	2	1,985	0.10%
2018/05/16	0	0.00	2	48.08	48.50	-2	2,118	-0.09%
2018/05/15	0	0.00	50	48.94	49.00	-50	2,168	-2.31%
2018/05/14	0	0.00	1	48.65	51.30	-1	2,215	-0.05%
2018/05/11	1	49.80	0	0.00	49.55	1	2,212	0.05%
2018/05/10	2	49.55	2	50.00	49.85	0	2,235	0.00%
2018/05/08	13	52.00	3	52.40	51.30	10	2,288	0.44%
2018/05/07	40	52.00	0	0.00	52.00	40	2,304	1.74%
2018/05/02	2	50.90	1	51.00	50.20	1	2,325	0.04%
2018/04/30	3	49.02	3	49.40	49.50	0	2,329	0.00%
2018/04/27	1	49.30	1	49.55	50.50	0	2,343	0.00%
2018/04/26	3	50.43	2	51.20	49.60	1	2,355	0.04%
2018/04/25	3	51.10	3	51.57	51.50	0	2,394	0.00%
2018/04/24	3	51.73	3	52.00	52.30	0	2,423	0.00%
2018/04/23	6	53.42	6	53.05	52.90	0	2,495	0.00%
2018/04/20	2	53.90	2	53.40	53.90	0	2,613	0.00%
2018/04/18	5	53.06	38	54.12	53.50	-33	2,806	-1.18%
2018/04/17	2	53.55	2	53.90	54.10	0	3,006	0.00%
2018/04/16	5	54.28	17	54.78	54.50	-12	3,060	-0.39%
2018/04/13	2	52.80	16	53.84	54.50	-14	3,109	-0.45%
2018/04/12	17	52.81	6	53.65	52.60	11	3,276	0.34%
2018/04/11	7	53.03	10	53.47	54.10	-3	3,300	-0.09%
2018/04/10	32	54.24	42	53.21	54.30	-10	3,365	-0.30%
2018/04/09	17	51.99	34	51.80	51.80	-17	3,391	-0.50%
2018/04/03	72	53.15	46	53.13	52.90	26	3,558	0.73%
2018/04/02	59	55.66	9	55.81	54.80	50	3,614	1.38%
2018/03/31	1	56.10	2	56.35	56.30	-1	3,695	-0.03%
2018/03/30	4	56.55	22	55.87	56.50	-18	3,709	-0.49%
2018/03/29	16	57.08	0	0.00	57.00	16	3,729	0.43%
2018/03/28	1	57.30	1	57.70	57.60	0	3,771	0.00%
2018/03/26	5	59.90	105	59.26	59.90	-100	3,763	-2.66%	大賣/
2018/03/23	28	54.96	73	54.55	55.00	-45	3,714	-1.21%
2018/03/22	20	59.10	14	61.46	59.10	6	3,717	0.16%
2018/03/21	10	61.20	37	60.14	61.30	-27	3,857	-0.70%
2018/03/20	19	58.40	20	58.94	59.00	-1	3,826	-0.03%
2018/03/19	27	59.23	20	60.40	59.10	7	3,854	0.18%
2018/03/16	46	59.44	46	60.07	59.00	0	3,845	0.00%
2018/03/15	1	56.00	11	56.97	57.70	-10	3,793	-0.26%
2018/03/14	26	57.02	17	57.64	56.30	9	3,790	0.24%
2018/03/13	1	57.00	7	56.30	57.00	-6	3,762	-0.16%
2018/03/12	1	54.20	0	0.00	54.30	1	3,751	0.03%
2018/03/09	4	54.50	4	54.65	54.50	0	3,772	0.00%
2018/03/08	2	49.98	3	50.57	51.20	-1	3,753	-0.03%
2018/03/07	2	51.00	1	51.40	50.20	1	3,795	0.03%
2018/03/06	0	0.00	1	50.60	50.30	-1	4,002	-0.02%
2018/03/05	4	50.60	3	50.33	50.10	1	4,139	0.02%
2018/02/22	1	51.50	6	51.18	50.80	-5	5,090	-0.10%
2018/02/21	0	0.00	26	50.01	49.90	-26	5,130	-0.51%
2018/02/12	1	47.50	24	48.15	48.70	-23	5,353	-0.43%
2018/02/09	7	42.11	23	44.40	46.25	-16	5,350	-0.30%
2018/02/08	29	44.23	25	45.29	44.00	4	5,362	0.07%
2018/02/07	64	46.69	16	48.24	45.90	48	5,411	0.89%
2018/02/06	44	50.11	39	50.45	48.70	5	5,454	0.09%
2018/02/05	42	53.11	39	53.97	54.10	3	5,442	0.06%
2018/02/02	43	55.22	21	54.89	55.10	22	5,529	0.40%
2018/02/01	29	55.06	11	54.63	53.50	18	5,676	0.32%
2018/01/31	75	54.91	49	55.09	54.60	26	5,770	0.45%
2018/01/30	73	58.13	17	58.79	57.20	56	5,931	0.94%
2018/01/29	9	58.26	0	0.00	57.80	9	6,144	0.15%
2018/01/25	0	0.00	25	59.96	58.60	-25	6,142	-0.41%
2018/01/24	4	58.78	2	58.95	58.80	2	6,154	0.03%
2018/01/23	5	59.54	25	60.01	59.00	-20	6,175	-0.32%
2018/01/22	26	59.92	6	59.78	60.10	20	6,189	0.32%
2018/01/19	2	58.95	29	60.19	59.30	-27	6,232	-0.43%
2018/01/18	5	59.10	5	60.08	58.30	0	6,180	0.00%
2018/01/17	112	59.56	7	59.40	58.90	105	6,170	1.70%	大買/鉅額交易
2018/01/16	8	59.74	15	60.73	61.10	-7	6,111	-0.11%
2018/01/15	4	57.43	3	57.63	57.40	1	5,997	0.02%
2018/01/12	10	56.60	1	58.00	58.70	9	5,962	0.15%
2018/01/11	14	62.25	10	63.30	59.30	4	5,824	0.07%
2018/01/10	2	64.45	0	0.00	65.80	2	5,634	0.04%
2018/01/08	3	66.80	33	68.67	66.00	-30	5,555	-0.54%
2018/01/05	7	63.51	14	63.90	63.80	-7	5,458	-0.13%
2018/01/04	8	64.24	6	64.68	64.00	2	5,508	0.04%
2018/01/03	10	65.65	45	65.63	66.00	-35	5,491	-0.64%
2018/01/02	66	63.17	90	64.66	66.00	-24	5,441	-0.44%