宣德 (5457)-統一-台中券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
59.9
漲跌
▼1.4
漲幅
-2.28%
成交量
1,644張
產業
上櫃電子零組件類股
422人加入追蹤

立即追蹤
本地時間:14:30

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

宣德 (5457)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	12	61.40	59.90	-12	2,327	-0.52%
2024/05/10	8	62.15	1	63.00	62.50	7	2,414	0.29%
2024/05/09	11	63.55	0	0.00	63.30	11	2,372	0.46%
2024/05/08	0	0.00	1	63.60	61.90	-1	2,293	-0.04%
2024/05/07	0	0.00	3	61.10	61.90	-3	2,265	-0.13%
2024/05/03	0	0.00	10	62.03	61.30	-10	2,275	-0.44%
2024/05/02	1	61.80	4	63.33	62.00	-3	2,279	-0.13%
2024/04/30	5	64.84	1	61.80	62.90	4	2,298	0.17%
2024/04/29	0	0.00	1	62.40	62.40	-1	2,073	-0.05%
2024/04/19	3	58.20	0	0.00	56.80	3	2,062	0.15%
2024/04/18	3	59.20	0	0.00	59.10	3	2,048	0.15%
2024/04/17	3	59.50	0	0.00	59.50	3	2,051	0.15%
2024/04/16	1	59.50	0	0.00	59.40	1	2,050	0.05%
2024/04/15	1	61.50	15	61.83	61.90	-14	2,048	-0.68%
2024/04/12	4	61.25	0	0.00	61.80	4	2,045	0.20%
2024/04/10	10	61.50	0	0.00	61.20	10	2,049	0.49%
2024/04/08	1	62.30	0	0.00	62.50	1	2,023	0.05%
2024/03/27	15	61.53	0	0.00	61.70	15	2,024	0.74%
2024/03/19	0	0.00	1	62.10	63.00	-1	2,280	-0.04%
2024/03/18	0	0.00	1	62.00	62.20	-1	2,270	-0.04%
2024/03/15	1	59.70	1	60.70	59.10	0	2,241	0.00%
2024/03/14	1	61.90	0	0.00	60.60	1	2,229	0.04%
2024/03/13	1	62.80	0	0.00	61.70	1	2,230	0.04%
2024/03/08	0	0.00	2	65.65	64.30	-2	2,159	-0.09%
2024/03/06	0	0.00	2	68.35	68.20	-2	2,075	-0.10%
2024/03/05	0	0.00	2	66.95	68.90	-2	2,065	-0.10%
2024/03/04	4	69.83	1	70.60	69.10	3	2,029	0.15%
2024/03/01	2	68.80	5	69.80	70.00	-3	1,964	-0.15%
2024/02/29	1	67.60	1	68.00	67.60	0	1,879	0.00%
2024/02/26	1	67.80	2	68.15	67.40	-1	1,824	-0.05%
2024/02/23	6	67.58	0	0.00	67.20	6	1,764	0.34%
2024/02/22	2	66.65	1.5	67.01	67.40	0.5	1,725	0.03%
2024/02/21	2.4	66.29	7	66.67	67.00	-4.6	1,679	-0.27%
2024/02/19	6	63.65	10	64.42	63.50	-4	1,524	-0.26%
2024/02/16	0	0.00	11	62.75	63.00	-11	1,438	-0.76%
2024/02/02	1	59.00	0	0.00	58.90	1	1,313	0.08%
2024/02/01	1	58.50	0.5	58.50	58.80	0.5	1,305	0.04%
2024/01/31	0	0.00	2	59.40	58.80	-2	1,300	-0.15%
2024/01/30	6.5	60.30	3	60.00	60.30	3.5	1,290	0.27%
2024/01/29	5.5	60.53	9	60.91	61.00	-3.5	1,277	-0.28%
2024/01/25	1	60.00	0	0.00	58.10	1	1,212	0.08%
2024/01/24	7.1	60.22	0	0.00	59.80	7.1	1,188	0.60%
2024/01/23	0.3	58.50	0	0.00	59.10	0.3	1,146	0.03%
2024/01/22	0.2	57.90	0	0.00	58.10	0.2	1,128	0.02%
2024/01/19	1	58.30	0	0.00	57.30	1	1,121	0.09%
2024/01/16	1	58.40	16	58.53	58.80	-15	1,089	-1.38%
2024/01/10	0	0.00	3	55.97	55.50	-3	1,085	-0.28%
2024/01/09	1	56.80	1	56.60	55.60	0	1,087	0.00%
2024/01/08	1	57.60	1	57.50	57.70	0	1,082	0.00%
2023/12/28	10	58.20	0	0.00	58.10	10	1,042	0.96%
2023/12/22	0	0.00	1	56.20	57.00	-1	997	-0.10%
2023/12/20	1	59.30	2	60.00	59.10	-1	953	-0.10%
2023/12/19	1	59.30	0	0.00	58.10	1	888	0.11%
2023/12/18	1	58.80	1	59.00	59.30	0	844	0.00%
2023/12/15	5	57.50	0	0.00	57.10	5	786	0.64%
2023/12/14	5	55.88	4	57.30	57.50	1	769	0.13%
2023/12/11	1	54.10	0	0.00	54.20	1	737	0.14%
2023/12/08	0	0.00	1	54.40	55.00	-1	747	-0.13%
2023/11/30	0	0.00	2	54.60	55.10	-2	1,093	-0.18%
2023/11/29	1	54.90	0	0.00	54.90	1	1,300	0.08%
2023/11/28	2	55.70	0.2	54.80	55.80	1.8	1,305	0.14%
2023/11/22	0.2	54.20	0	0.00	54.00	0.2	1,415	0.01%
2023/11/17	0	0.00	30	54.31	54.30	-30	1,427	-2.10%
2023/11/16	0	0.00	1	54.60	54.60	-1	1,422	-0.07%
2023/11/15	31	54.36	0	0.00	54.30	31	1,410	2.20%
2023/11/07	0	0.00	10	53.00	53.40	-10	1,390	-0.72%
2023/11/06	0	0.00	5	52.50	52.80	-5	1,394	-0.36%
2023/10/20	5	49.00	0	0.00	50.40	5	1,521	0.33%
2023/10/18	10	50.50	0	0.00	50.30	10	1,603	0.62%
2023/10/11	0	0.00	10	52.94	52.70	-10	1,944	-0.51%
2023/09/25	10	54.50	0	0.00	54.40	10	2,561	0.39%
2023/09/18	0	0.00	1	55.90	55.60	-1	2,522	-0.04%
2023/09/15	1	55.80	1	56.30	55.30	0	2,510	0.00%
2023/09/13	1	55.10	4	55.15	55.40	-3	2,489	-0.12%
2023/09/12	1	55.50	0	0.00	55.80	1	2,478	0.04%
2023/09/11	3	56.13	15	55.40	55.30	-12	2,488	-0.48%
2023/09/08	2	58.00	2	58.10	58.50	0	2,420	0.00%
2023/09/07	3	60.10	1	58.50	58.50	2	2,400	0.08%
2023/09/06	3	59.37	1	59.60	59.60	2	2,313	0.09%
2023/09/05	12	61.53	2	60.65	60.60	10	2,270	0.44%
2023/09/04	19	59.46	17.2	60.31	61.00	1.8	2,122	0.08%
2023/08/31	2	55.40	0	0.00	55.90	2	1,903	0.11%
2023/08/30	1	55.10	5	55.20	55.40	-4	1,906	-0.21%
2023/08/29	0	0.00	1	55.50	55.00	-1	1,868	-0.05%
2023/08/28	0	0.00	1	52.20	51.80	-1	1,794	-0.06%
2023/08/18	0	0.00	1	52.50	52.20	-1	1,772	-0.06%
2023/08/16	1	51.70	0	0.00	51.70	1	1,758	0.06%
2023/08/14	2	50.70	2	50.10	50.30	0	1,748	0.00%
2023/08/11	5	51.70	0	0.00	52.30	5	1,733	0.29%
2023/08/10	1	51.60	0	0.00	51.50	1	1,723	0.06%
2023/08/09	0	0.00	2	52.20	52.50	-2	1,713	-0.12%
2023/08/08	1	52.10	1	52.70	52.60	0	1,710	0.00%
2023/08/07	0	0.00	1	52.60	52.30	-1	1,735	-0.06%
2023/08/04	0	0.00	2	52.00	51.70	-2	1,727	-0.12%
2023/07/31	2	51.70	1	53.20	52.30	1	1,706	0.06%
2023/07/27	1	51.30	0	0.00	51.20	1	1,681	0.06%
2023/07/26	1	50.50	0	0.00	50.50	1	1,674	0.06%
2023/07/24	1	51.10	0	0.00	52.10	1	1,621	0.06%
2023/07/20	0	0.00	1	57.90	56.80	-1	1,560	-0.06%
2023/07/19	1.1	56.76	2	57.55	57.00	-0.9	1,539	-0.06%
2023/07/18	1.1	56.73	0	0.00	56.50	1.1	1,506	0.07%
2023/07/17	3	56.83	6	56.37	56.50	-3	1,460	-0.21%
2023/07/14	1	59.60	6	60.38	60.80	-5	1,310	-0.38%
2023/07/13	1	63.60	1	63.10	62.00	0	1,208	0.00%
2023/07/12	2.1	63.39	26.1	63.47	64.00	-24.1	1,078	-2.23%
2023/07/11	2	59.30	21.1	59.12	59.10	-19.1	859	-2.23%
2023/07/06	6	55.78	5	56.10	57.20	1	726	0.14%
2023/07/05	0.1	55.30	5	55.30	55.20	-4.9	678	-0.73%
2023/06/27	5	52.00	0	0.00	51.90	5	671	0.74%
2023/06/15	1	54.40	5	54.30	54.10	-4	817	-0.49%
2023/06/05	0	0.00	5	54.00	53.80	-5	831	-0.60%
2023/05/26	1	50.10	0	0.00	49.65	1	1,162	0.09%
2023/05/15	5	48.80	0	0.00	48.80	5	1,252	0.40%
2023/05/11	1	49.05	0	0.00	48.95	1	1,251	0.08%
2023/04/27	5	52.20	0	0.00	52.30	5	1,259	0.40%
2023/04/26	0	0.00	1	52.30	52.00	-1	1,256	-0.08%
2023/04/25	5	53.90	0	0.00	54.10	5	1,228	0.41%
2023/04/24	5	53.70	6	53.50	53.70	-1	1,205	-0.08%
2023/04/21	5	53.90	0	0.00	53.90	5	1,211	0.41%
2023/04/20	10	55.18	1	55.80	55.30	9	1,200	0.75%
2023/04/19	0	0.00	4	56.80	56.40	-4	1,194	-0.33%
2023/04/18	0.1	58.60	0	0.00	57.70	0.1	1,189	0.01%
2023/04/14	0	0.00	0	58.80	58.20	0	1,191	0.00%
2023/04/13	2.1	58.26	0	0.00	58.50	2.1	1,186	0.17%
2023/04/10	4.1	58.35	0	0.00	57.80	4.1	1,183	0.34%
2023/04/07	1	57.30	0	0.00	57.10	1	1,168	0.09%
2023/03/30	0	0.00	3	55.90	56.00	-3	1,159	-0.26%
2023/03/29	0	0.00	1	55.80	55.10	-1	1,170	-0.09%
2023/03/28	0	0.00	1	55.80	55.40	-1	1,174	-0.09%
2023/03/24	0	0.00	2	57.85	57.60	-2	1,164	-0.17%
2023/03/23	7	57.50	0.1	58.27	57.60	6.9	1,140	0.61%
2023/03/22	0.1	56.00	0	0.00	55.50	0.1	1,039	0.01%
2023/03/13	0	0.00	14	53.76	54.60	-14	1,038	-1.35%
2023/03/09	1	55.70	0	0.00	55.70	1	1,057	0.09%
2023/03/07	2	57.00	0	0.00	57.30	2	1,052	0.19%
2023/03/06	14	57.40	0	0.00	56.80	14	1,054	1.33%
2023/03/03	0	57.20	0.1	56.20	56.90	0	1,043	0.00%
2023/03/02	0.1	55.00	0	0.00	55.60	0.1	1,013	0.01%
2023/03/01	1	53.10	0	0.00	53.10	1	970	0.10%
2023/02/24	0	0.00	10	59.40	55.20	-10	931	-1.07%
2023/02/03	1	53.00	0	0.00	52.90	1	1,173	0.09%
2023/02/02	0	0.00	5	54.00	54.20	-5	1,219	-0.41%
2022/12/21	5	49.65	0	0.00	49.65	5	1,497	0.33%
2022/12/16	5	51.50	0	0.00	51.20	5	1,544	0.32%
2022/12/01	1	58.90	1	58.00	58.90	0	2,038	0.00%
2022/11/30	0	0.00	2	57.70	56.30	-2	2,026	-0.10%
2022/11/21	6	58.08	6	58.57	58.00	0	2,017	0.00%
2022/11/18	5	57.60	5	58.70	58.00	0	2,004	0.00%
2022/11/17	0	0.00	2	56.40	57.80	-2	1,968	-0.10%
2022/11/16	0	0.00	1	56.00	55.80	-1	1,939	-0.05%
2022/11/15	2	55.25	10	57.81	55.20	-8	1,928	-0.41%
2022/11/14	0	0.00	25	56.68	57.20	-25	1,889	-1.32%
2022/11/11	35	56.35	8	56.40	56.60	27	1,884	1.43%
2022/11/10	2	56.05	6	56.80	54.70	-4	1,851	-0.22%
2022/11/09	8	56.23	9	55.10	56.00	-1	1,872	-0.05%
2022/11/08	0	0.00	1	53.90	53.70	-1	1,814	-0.06%
2022/11/07	0	0.00	1	54.30	53.30	-1	1,805	-0.06%
2022/11/04	3	53.70	7	52.80	53.50	-4	1,790	-0.22%
2022/11/03	0	0.00	1	52.00	52.50	-1	1,722	-0.06%
2022/11/02	3	52.33	1	52.80	51.30	2	1,715	0.12%
2022/10/31	11	50.95	10	51.10	50.20	1	1,651	0.06%
2022/10/27	1	50.20	3	49.77	49.90	-2	1,526	-0.13%
2022/10/26	0	0.00	1	47.50	47.35	-1	1,476	-0.07%
2022/10/25	3	47.60	1	47.75	47.35	2	1,460	0.14%
2022/10/24	1	46.85	0	0.00	46.85	1	1,436	0.07%
2022/10/20	0	0.00	5	45.10	45.65	-5	1,415	-0.35%
2022/10/13	0	0.00	26	43.90	44.15	-26	1,395	-1.86%
2022/10/11	1	48.80	0	0.00	48.30	1	1,350	0.07%
2022/10/06	5	51.60	0	0.00	51.50	5	1,334	0.37%
2022/10/04	1	50.50	1	50.30	50.70	0	1,294	0.00%
2022/10/03	1	49.60	0	0.00	49.60	1	1,288	0.08%
2022/09/29	1	49.90	0	0.00	49.55	1	1,283	0.08%
2022/09/27	5	52.78	0	0.00	54.50	5	1,240	0.40%
2022/09/26	2	53.90	0	0.00	53.70	2	1,232	0.16%
2022/09/23	8	58.00	0	0.00	58.00	8	1,214	0.66%
2022/09/21	2	59.80	0	0.00	59.80	2	1,181	0.17%
2022/09/20	2	61.30	0	0.00	62.00	2	1,125	0.18%
2022/09/15	2	65.10	5	65.34	65.80	-3	942	-0.32%
2022/09/14	0	0.00	13	60.75	62.20	-13	767	-1.69%
2022/08/24	0	0.00	1	59.60	59.60	-1	837	-0.12%
2022/08/23	1	59.50	0	0.00	59.10	1	891	0.11%
2022/08/22	1	60.80	1	60.30	60.30	0	928	0.00%
2022/08/19	0	0.00	2	60.90	60.90	-2	932	-0.21%
2022/08/18	0	0.00	1	60.50	59.80	-1	923	-0.11%
2022/08/17	2	60.00	0	0.00	59.20	2	899	0.22%
2022/08/16	1	58.50	2	60.00	60.10	-1	881	-0.11%
2022/08/15	2	59.50	0	0.00	59.50	2	829	0.24%
2022/08/09	0	0.00	10	54.40	54.70	-10	777	-1.29%
2022/08/03	10	51.12	0	0.00	51.10	10	766	1.30%
2022/07/21	0	0.00	15	54.90	54.90	-15	782	-1.92%
2022/07/04	5	50.90	0	0.00	49.20	5	833	0.60%
2022/06/30	15	53.20	0	0.00	53.10	15	840	1.79%
2022/06/21	0	0.00	1	57.40	57.00	-1	877	-0.11%
2022/06/20	5	53.40	24	54.33	53.00	-19	877	-2.16%
2022/06/16	2	59.60	0	0.00	57.00	2	871	0.23%
2022/06/14	5	59.58	0	0.00	59.40	5	898	0.56%
2022/06/13	1	58.00	1	59.80	58.00	0	918	0.00%
2022/06/10	9	62.14	0	0.00	62.00	9	909	0.99%
2022/06/09	12	63.28	0	0.00	63.30	12	907	1.32%
2022/06/01	1	61.50	0	0.00	63.30	1	974	0.10%
2022/05/30	1	60.00	0	0.00	60.40	1	912	0.11%
2022/05/20	0	0.00	4	54.43	54.60	-4	965	-0.41%
2022/05/05	1	54.70	0	0.00	54.40	1	981	0.10%
2022/04/29	1	53.10	0	0.00	53.00	1	1,011	0.10%
2022/04/22	2	58.50	0	0.00	57.00	2	989	0.20%
2022/04/13	0	0.00	4	55.00	54.70	-4	1,097	-0.36%
2022/04/01	0	0.00	1	58.00	58.50	-1	1,268	-0.08%
2022/03/31	1	58.90	1	58.80	58.70	0	1,341	0.00%
2022/03/30	2	60.00	0	0.00	59.90	2	1,356	0.15%
2022/03/17	0	0.00	1	55.80	57.80	-1	1,408	-0.07%
2022/03/16	1	54.20	30	54.25	54.20	-29	1,393	-2.08%
2022/03/15	1	56.10	0	0.00	56.10	1	1,369	0.07%
2022/03/11	5	57.20	5	58.20	57.20	0	1,369	0.00%
2022/03/10	15	59.47	1	58.50	60.00	14	1,346	1.04%
2022/03/08	1	56.60	0	0.00	56.20	1	1,318	0.08%
2022/03/07	0	0.00	10	61.80	59.90	-10	1,276	-0.78%
2022/03/03	10	67.90	0	0.00	67.50	10	1,237	0.81%
2022/03/02	1	65.60	0	0.00	67.00	1	1,259	0.08%
2022/02/25	11	67.81	0	0.00	67.00	11	1,251	0.88%
2022/02/22	0	0.00	5	71.00	70.10	-5	1,266	-0.39%
2022/02/18	0	0.00	1	72.60	72.70	-1	1,270	-0.08%
2022/02/17	15	73.74	0	0.00	72.90	15	1,299	1.15%
2022/02/14	0	0.00	1	72.50	72.50	-1	1,451	-0.07%
2022/02/09	1	73.20	0	0.00	74.70	1	1,596	0.06%
2022/01/26	7.1	73.13	3	73.00	72.00	4.1	1,685	0.24%
2022/01/24	1	72.00	1	74.90	75.00	0	1,826	0.00%
2022/01/19	1	76.50	0	0.00	76.70	1	1,861	0.05%
2022/01/13	0	0.00	9	75.60	76.30	-9	1,994	-0.45%
2022/01/12	1	76.70	0	0.00	76.70	1	1,992	0.05%
2022/01/11	1	77.00	7	77.10	76.80	-6	2,023	-0.30%
2022/01/07	1	78.30	0	0.00	80.60	1	2,018	0.05%
2022/01/06	0	0.00	1	81.90	80.60	-1	2,017	-0.05%
2022/01/05	2	82.05	0	0.00	81.90	2	2,020	0.10%
2022/01/04	10	84.50	3	84.50	83.60	7	2,043	0.34%
2022/01/03	5	83.78	4	83.80	84.80	1	2,046	0.05%
2021/12/30	0	0.00	1	83.10	82.40	-1	2,054	-0.05%
2021/12/29	1	82.70	1	84.00	82.50	0	2,087	0.00%
2021/12/28	0	0.00	1	83.00	83.00	-1	2,124	-0.05%
2021/12/27	8	82.15	4	81.38	82.60	4	2,123	0.19%
2021/12/24	3	79.97	0	0.00	79.00	3	2,128	0.14%
2021/12/23	3	81.30	3	80.90	80.60	0	2,162	0.00%
2021/12/21	0	0.00	1	74.90	75.60	-1	2,271	-0.04%
2021/12/20	1	75.10	0	0.00	75.00	1	2,343	0.04%
2021/12/15	0	0.00	1	75.70	75.70	-1	2,466	-0.04%
2021/12/14	1	76.40	0	0.00	76.00	1	2,496	0.04%
2021/12/13	0	0.00	1	78.10	77.60	-1	2,545	-0.04%
2021/12/09	1	77.20	0	0.00	77.30	1	2,799	0.04%
2021/11/26	2	76.65	0	0.00	76.80	2	3,447	0.06%
2021/11/25	1	79.40	0	0.00	78.80	1	3,646	0.03%
2021/11/23	0	0.00	50	79.75	79.00	-50	3,718	-1.34%
2021/11/19	31	81.54	0	0.00	80.90	31	3,710	0.84%
2021/11/18	19	81.71	0	0.00	81.40	19	3,739	0.51%
2021/11/17	2	81.60	0	0.00	81.80	2	3,755	0.05%
2021/11/16	4	83.40	1	83.00	82.90	3	3,745	0.08%
2021/11/15	3	80.83	0	0.00	81.10	3	3,747	0.08%
2021/11/12	9	81.62	2	83.15	81.10	7	3,712	0.19%
2021/11/11	6	83.93	0	0.00	82.80	6	3,679	0.16%
2021/11/10	4	86.55	1	86.00	86.40	3	3,629	0.08%
2021/11/09	0	0.00	1	86.00	85.70	-1	3,553	-0.03%
2021/11/05	1	83.00	0	0.00	83.50	1	3,559	0.03%
2021/11/04	0	0.00	1	86.00	82.90	-1	3,557	-0.03%
2021/11/03	1	82.50	2	82.45	82.50	-1	3,501	-0.03%
2021/11/02	6	86.33	0	0.00	82.50	6	3,491	0.17%
2021/11/01	7	87.56	2	87.60	87.80	5	3,451	0.14%
2021/10/27	3	82.70	4	82.58	83.90	-1	3,351	-0.03%
2021/10/26	5	84.64	2	86.85	83.00	3	3,348	0.09%
2021/10/22	1	85.80	0	0.00	83.80	1	3,351	0.03%
2021/10/19	1	84.00	3	84.00	83.80	-2	3,326	-0.06%
2021/10/18	1	80.00	0	0.00	80.50	1	3,319	0.03%
2021/10/14	0	0.00	1	79.10	78.70	-1	3,369	-0.03%
2021/10/13	0	0.00	0.6	80.81	80.80	-0.6	3,352	-0.02%
2021/10/12	1	85.40	0	0.00	82.00	1	3,362	0.03%
2021/10/08	3	85.50	0	0.00	85.40	3	3,383	0.09%
2021/10/05	1	78.80	2	79.30	79.30	-1	3,728	-0.03%
2021/10/04	1	74.90	2	75.45	75.00	-1	3,809	-0.03%
2021/10/01	2	76.80	0	0.00	75.70	2	3,815	0.05%
2021/09/30	1	81.00	2	80.90	80.60	-1	3,745	-0.03%
2021/09/29	7	81.19	1	80.00	79.40	6	3,698	0.16%
2021/09/28	2	88.75	0	0.00	88.20	2	3,562	0.06%
2021/09/27	1	87.40	1	88.80	90.30	0	3,537	0.00%
2021/09/24	6	87.37	8	87.74	89.70	-2	3,498	-0.06%
2021/09/23	1	84.10	0	0.00	83.70	1	3,468	0.03%
2021/09/17	1	83.90	2	85.40	85.60	-1	3,570	-0.03%
2021/09/16	1	85.70	1	84.70	85.50	0	3,674	0.00%
2021/09/15	1	85.90	1	84.20	83.80	0	3,767	0.00%
2021/09/14	7.6	90.72	3	93.40	88.10	4.6	3,708	0.12%
2021/09/13	3	89.07	2	90.80	90.10	1	3,535	0.03%
2021/09/10	2	90.30	3	91.03	90.50	-1	3,359	-0.03%
2021/09/09	45	85.17	49	85.04	85.00	-4	3,112	-0.13%
2021/09/07	2	78.95	1	79.70	79.70	1	2,986	0.03%
2021/09/06	1	82.40	1	83.00	82.50	0	2,955	0.00%
2021/09/03	0	0.00	5	83.96	84.00	-5	2,930	-0.17%
2021/09/02	2	82.05	10	80.96	80.10	-8	2,869	-0.28%
2021/09/01	13	83.85	3	84.20	83.50	10	2,825	0.35%
2021/08/31	823	85.54	2,129	85.78	84.80	-1,306	2,760	-47.30%	大買/大賣/鉅額交易
2021/08/30	1,357	83.87	56	83.20	83.90	1,301	2,545	51.11%	大買/鉅額交易
2021/08/27	2	77.95	1	76.30	76.30	1	2,470	0.04%
2021/08/26	1	78.10	5	78.18	78.10	-4	2,472	-0.16%
2021/08/25	2	79.00	2	79.55	79.00	0	2,501	0.00%
2021/08/24	2	79.55	1	80.40	79.40	1	2,505	0.04%
2021/08/23	2	77.05	1	77.30	79.20	1	2,484	0.04%
2021/08/20	1	77.50	3	76.37	76.40	-2	2,491	-0.08%
2021/08/19	1	76.80	3	77.40	75.40	-2	2,485	-0.08%
2021/08/18	3	74.37	3	74.70	76.50	0	2,461	0.00%
2021/08/17	2	74.55	2	74.35	73.10	0	2,486	0.00%
2021/08/13	2	74.30	2	77.45	73.60	0	2,556	0.00%
2021/08/12	5	76.46	5	76.28	76.20	0	2,552	0.00%
2021/08/11	2	73.90	7	74.84	73.60	-5	2,534	-0.20%
2021/08/10	4	75.63	2	76.45	76.10	2	2,570	0.08%
2021/08/09	2	78.20	1	78.90	76.10	1	2,612	0.04%
2021/08/05	3	80.00	2	79.05	79.90	1	2,696	0.04%
2021/08/04	1	77.40	1	78.20	77.10	0	2,753	0.00%
2021/08/03	1	77.40	1	78.20	77.00	0	2,801	0.00%
2021/08/02	1	77.10	1	76.40	77.00	0	2,840	0.00%
2021/07/29	3	78.93	2	78.10	79.80	1	2,858	0.03%
2021/07/28	4	73.38	3	75.10	74.70	1	2,849	0.04%
2021/07/27	1	80.60	1	81.60	80.00	0	2,822	0.00%
2021/07/26	1	81.10	2	81.70	80.80	-1	2,855	-0.04%
2021/07/23	3	82.47	3	81.97	82.00	0	2,851	0.00%
2021/07/22	1	80.40	1	83.00	80.50	0	2,824	0.00%
2021/07/21	2	83.00	2	86.20	81.70	0	2,809	0.00%
2021/07/20	2	86.05	2	86.75	84.50	0	2,785	0.00%
2021/07/19	2	88.30	2	88.00	87.00	0	2,785	0.00%
2021/07/16	3	88.77	1	89.70	88.10	2	2,793	0.07%
2021/07/15	2	87.75	1	90.00	89.70	1	2,769	0.04%
2021/07/14	2	86.60	0	0.00	84.70	2	2,709	0.07%
2021/07/13	9	90.23	7	87.66	87.50	2	2,656	0.08%
2021/07/12	63	93.74	64	94.13	95.20	-1	2,458	-0.04%
2021/07/09	7	86.21	9	86.58	87.00	-2	2,219	-0.09%
2021/07/08	3	83.33	0	0.00	84.30	3	2,096	0.14%
2021/07/05	2	81.55	0	0.00	80.80	2	2,159	0.09%
2021/07/02	0	0.00	2	80.95	81.90	-2	2,166	-0.09%
2021/07/01	2	82.55	5	81.76	80.10	-3	2,181	-0.14%
2021/06/30	1	84.60	1	83.90	83.40	0	2,196	0.00%
2021/06/29	7	85.70	4	82.70	84.90	3	2,206	0.14%
2021/06/28	0	0.00	1	80.40	82.00	-1	2,273	-0.04%
2021/06/25	2	83.25	2	84.45	80.90	0	2,355	0.00%
2021/06/24	56	81.28	57	81.35	81.60	-1	2,293	-0.04%
2021/06/23	1	73.70	3	71.17	74.20	-2	2,151	-0.09%
2021/06/08	0	0.00	0	68.20	68.50	0	2,344	0.00%
2021/06/04	1	68.50	1	67.50	67.10	0	2,350	0.00%
2021/06/03	1	70.10	0	0.00	69.80	1	2,342	0.04%
2021/06/02	0	0.00	1	70.30	70.70	-1	2,355	-0.04%
2021/06/01	1	72.10	0	0.00	72.00	1	2,344	0.04%
2021/05/28	0	0.00	3	68.27	68.00	-3	2,348	-0.13%
2021/05/26	1	66.00	0	0.00	65.90	1	2,392	0.04%
2021/05/25	2	65.40	5	65.28	65.20	-3	2,395	-0.13%
2021/05/24	1	65.00	0	0.00	65.10	1	2,393	0.04%
2021/05/21	0	0.00	2	61.85	62.90	-2	2,377	-0.08%
2021/05/19	1	58.60	0	0.00	57.40	1	2,350	0.04%
2021/05/18	3	59.70	0	0.00	60.20	3	2,327	0.13%
2021/05/17	0	56.90	0	0.00	59.10	0	2,290	0.00%
2021/05/11	1	61.10	1	61.60	60.00	0	2,151	0.00%
2021/05/10	3	66.33	2	69.55	65.90	1	2,212	0.05%
2021/05/07	2	68.80	0	0.00	69.70	2	2,190	0.09%
2021/05/06	1	67.00	2	67.90	67.90	-1	2,181	-0.05%
2021/05/05	1	67.50	0	0.00	68.50	1	2,164	0.05%
2021/05/03	1	74.20	2	75.10	73.40	-1	2,128	-0.05%
2021/04/28	2	80.00	0	0.00	80.10	2	2,105	0.09%
2021/04/27	0	0.00	3	81.63	80.80	-3	2,140	-0.14%
2021/04/26	1	79.90	1	81.20	80.10	0	2,180	0.00%
2021/04/23	4	81.05	0	0.00	81.00	4	2,211	0.18%
2021/04/22	0	0.00	1	85.90	81.00	-1	2,322	-0.04%
2021/04/21	1	85.30	0	0.00	85.30	1	2,385	0.04%
2021/04/20	0	0.00	1	86.70	86.50	-1	2,392	-0.04%
2021/04/16	0	0.00	5	85.80	85.70	-5	2,410	-0.21%
2021/04/12	0	0.00	1	87.80	85.80	-1	2,524	-0.04%
2021/04/09	2	86.75	7	85.07	85.70	-5	2,500	-0.20%
2021/04/08	4	83.58	0	0.00	83.30	4	2,466	0.16%
2021/04/07	3	84.03	0	0.00	84.00	3	2,449	0.12%
2021/04/06	5	85.00	0	0.00	84.70	5	2,436	0.21%
2021/04/01	5	89.80	4	87.80	87.70	1	2,423	0.04%
2021/03/31	4	87.88	3	90.70	90.00	1	2,357	0.04%
2021/03/30	0	0.00	4	84.60	86.70	-4	2,212	-0.18%
2021/03/29	3	79.07	0	0.00	78.90	3	2,113	0.14%
2021/03/26	1	83.00	0	0.00	82.90	1	2,105	0.05%
2021/03/24	5	84.64	5	83.90	84.00	0	2,140	0.00%
2021/03/23	18	84.18	17	84.36	83.80	1	2,137	0.05%
2021/03/17	1	96.30	0	0.00	95.30	1	2,114	0.05%
2021/03/15	10	96.64	0	0.00	96.70	10	2,186	0.46%
2021/03/12	0	0.00	5	96.86	96.70	-5	2,207	-0.23%
2021/03/11	3	93.50	3	94.10	93.30	0	2,201	0.00%
2021/03/10	0	0.00	0	94.10	94.10	0	2,249	0.00%
2021/03/09	0	0.00	10.3	92.72	94.10	-10.3	2,379	-0.43%
2021/03/08	3	94.33	0	0.00	93.60	3	2,551	0.12%
2021/03/05	1	95.20	3	97.00	96.00	-2	2,550	-0.08%
2021/03/03	0	0.00	3	95.70	96.00	-3	2,603	-0.12%
2021/03/02	0.3	97.40	1	98.30	97.40	-0.7	2,585	-0.03%
2021/02/25	3	94.70	3	94.53	94.50	0	2,570	0.00%
2021/02/24	0	0.00	1	95.50	93.80	-1	2,569	-0.04%
2021/02/23	1	94.50	3	93.20	96.50	-2	2,547	-0.08%
2021/02/22	0	0.00	1	92.50	92.80	-1	2,543	-0.04%
2021/02/19	1	91.00	0	0.00	90.90	1	2,550	0.04%
2021/02/18	1	88.30	0	0.00	89.00	1	2,562	0.04%
2021/02/17	2	88.00	1	87.90	87.70	1	2,590	0.04%
2021/02/05	0	0.00	1	85.90	86.60	-1	2,610	-0.04%
2021/02/03	1	83.90	0	0.00	84.80	1	2,798	0.04%
2021/02/02	2	84.50	1	83.70	84.80	1	2,828	0.04%
2021/02/01	0.1	87.00	0	0.00	78.30	0.1	2,814	0.00%
2021/01/29	2	87.00	0	0.00	87.00	2	2,789	0.07%
2021/01/28	0	0.00	1	91.80	91.60	-1	2,878	-0.03%
2021/01/26	1	94.40	0	0.00	92.30	1	2,910	0.03%
2021/01/20	2	93.85	2	94.20	91.50	0	3,010	0.00%
2021/01/19	4	96.53	0	0.00	95.10	4	2,984	0.13%
2021/01/18	1	96.00	1	101.00	97.90	0	2,973	0.00%
2021/01/15	5	104.10	5	106.10	102.00	0	2,977	0.00%
2021/01/14	7	104.36	6	103.50	104.00	1	2,887	0.03%
2021/01/11	0	0.00	4	97.70	101.00	-4	2,918	-0.14%
2021/01/07	3	99.80	0	0.00	100.50	3	2,977	0.10%
2021/01/06	1	99.90	3	98.70	102.00	-2	3,022	-0.07%
2021/01/05	2	95.70	0	0.00	96.00	2	2,965	0.07%
2020/12/31	3	94.20	3	93.60	93.70	0	3,144	0.00%
2020/12/28	1	93.10	3	92.90	92.50	-2	3,346	-0.06%
2020/12/25	0	0.00	1	93.00	92.50	-1	3,342	-0.03%
2020/12/24	1	92.00	1	93.20	93.30	0	3,367	0.00%
2020/12/23	4	92.93	1	92.30	92.60	3	3,379	0.09%
2020/12/22	1	93.80	1	92.30	91.60	0	3,405	0.00%
2020/12/21	1	98.60	1	96.50	95.80	0	3,379	0.00%
2020/12/18	2	99.75	2	100.40	99.70	0	3,371	0.00%
2020/12/17	2	98.70	1	97.10	98.70	1	3,381	0.03%
2020/12/16	1	97.00	1	98.10	96.50	0	3,434	0.00%
2020/12/15	2	97.00	2	98.40	96.50	0	3,524	0.00%
2020/12/14	1	98.70	2	97.50	98.00	-1	3,567	-0.03%
2020/12/11	5	99.62	17	98.01	98.00	-12	3,630	-0.33%
2020/12/10	1	103.50	5	101.90	103.00	-4	3,614	-0.11%
2020/12/09	2	102.25	1	100.50	102.00	1	3,648	0.03%
2020/12/08	9	104.83	9	104.72	103.50	0	3,639	0.00%
2020/12/07	1	105.50	0	0.00	104.50	1	3,659	0.03%
2020/12/04	9	108.83	11	110.18	106.50	-2	3,699	-0.05%
2020/12/03	18	114.86	8	111.44	111.00	10	3,713	0.27%
2020/12/02	6	110.50	15	115.53	117.00	-9	3,676	-0.24%
2020/12/01	1	107.50	0	0.00	106.50	1	3,613	0.03%
2020/11/30	10	108.15	1	109.00	106.50	9	3,755	0.24%
2020/11/24	1	106.50	1	108.00	105.50	0	4,429	0.00%
2020/11/19	9	108.17	27	108.46	105.00	-18	5,247	-0.34%
2020/11/18	20.1	107.55	2	105.00	108.00	18.1	5,378	0.34%
2020/11/17	2	107.25	0	0.00	105.00	2	5,584	0.04%
2020/11/16	10	108.30	14	107.04	106.50	-4	5,886	-0.07%
2020/11/13	6	107.50	6	107.92	107.00	0	6,408	0.00%
2020/11/12	16	109.31	33	108.45	110.00	-17	6,671	-0.25%
2020/11/11	17	109.44	5.3	106.94	108.50	11.7	6,830	0.17%
2020/11/10	1	101.00	1	106.50	101.50	0	6,766	0.00%
2020/11/09	1	104.00	1	103.00	105.50	0	6,831	0.00%
2020/11/06	2	103.50	1	104.00	104.00	1	6,872	0.01%
2020/11/05	2	101.00	6	100.87	100.00	-4	6,930	-0.06%
2020/11/04	0	0.00	1	92.40	96.10	-1	6,988	-0.01%
2020/11/03	1	93.80	0	0.00	93.00	1	7,072	0.01%
2020/11/02	1	91.80	0	0.00	91.40	1	7,190	0.01%
2020/10/30	2	96.60	3	96.33	96.00	-1	7,472	-0.01%
2020/10/28	0	0.00	1	99.10	96.30	-1	8,135	-0.01%
2020/10/27	1	99.40	1	98.50	98.50	0	8,244	0.00%
2020/10/26	1	100.00	0	0.00	99.10	1	8,303	0.01%
2020/10/23	1	102.50	1	103.00	103.50	0	8,308	0.00%
2020/10/22	2	100.55	7	98.97	98.80	-5	8,297	-0.06%
2020/10/20	8	100.38	18	101.82	104.00	-10	8,342	-0.12%
2020/10/19	9	102.28	4	102.25	101.00	5	8,390	0.06%
2020/10/16	1	108.50	1	108.00	106.00	0	8,353	0.00%
2020/10/15	5	106.00	6	107.67	108.50	-1	8,545	-0.01%
2020/10/14	2	108.75	1	108.00	108.00	1	8,833	0.01%
2020/10/13	1	112.00	5	111.50	112.00	-4	8,808	-0.05%
2020/10/12	11	110.91	7	111.00	111.00	4	8,842	0.05%
2020/10/08	18	119.00	14	117.64	117.00	4	8,841	0.05%
2020/10/07	9	123.11	7	121.71	121.50	2	8,957	0.02%
2020/10/06	10	121.75	3	123.50	121.50	7	8,954	0.08%
2020/10/05	1	116.00	0	0.00	119.50	1	8,868	0.01%
2020/09/30	11	112.36	11	113.32	116.00	0	8,919	0.00%
2020/09/25	6	112.92	7	112.43	110.50	-1	8,994	-0.01%
2020/09/24	2	116.50	0	0.00	112.50	2	9,030	0.02%
2020/09/23	1	117.50	2	117.75	118.00	-1	9,162	-0.01%
2020/09/22	4	117.25	3	119.17	116.00	1	9,281	0.01%
2020/09/21	12	122.79	15	121.53	119.50	-3	9,273	-0.03%
2020/09/18	1	119.00	18	119.89	121.00	-17	9,222	-0.18%
2020/09/17	5	118.60	10	118.00	116.50	-5	9,128	-0.05%
2020/09/16	11	116.64	14	117.79	116.00	-3	9,102	-0.03%
2020/09/15	12	116.17	9	114.33	114.50	3	9,049	0.03%
2020/09/14	7	115.07	1	113.50	116.00	6	9,014	0.07%
2020/09/11	5	111.50	8	110.06	110.00	-3	8,975	-0.03%
2020/09/10	2	111.50	3	112.17	111.50	-1	8,958	-0.01%
2020/09/09	14	112.18	10	111.50	111.50	4	8,943	0.04%
2020/09/08	7	112.57	8	113.25	113.50	-1	8,910	-0.01%
2020/09/07	22	116.50	10	111.50	111.50	12	8,904	0.13%
2020/09/04	12	115.29	14	116.21	117.50	-2	8,915	-0.02%
2020/09/03	23	121.37	6	119.58	118.50	17	8,841	0.19%
2020/09/02	14	120.82	13	121.27	124.50	1	8,720	0.01%
2020/09/01	15	122.17	19	122.29	119.00	-4	8,569	-0.05%
2020/08/31	11	123.95	30	126.33	123.00	-19	8,391	-0.23%
2020/08/28	11	128.86	32	128.88	128.50	-21	8,239	-0.25%
2020/08/27	36	132.13	40	131.75	129.00	-4	8,073	-0.05%
2020/08/26	12	131.38	21	129.98	126.50	-9	7,875	-0.11%
2020/08/25	41	131.32	15	126.27	132.50	26	7,705	0.34%
2020/08/24	2	121.50	3	119.67	121.00	-1	7,525	-0.01%
2020/08/21	25	121.18	23	117.67	115.50	2	7,423	0.03%
2020/08/20	40	126.76	38	120.30	119.00	2	7,244	0.03%
2020/08/19	39	130.49	32	123.61	123.50	7	7,037	0.10%
2020/08/18	2	119.00	5	121.90	123.00	-3	6,553	-0.05%
2020/08/17	8	102.69	8	105.88	112.00	0	6,422	0.00%
2020/08/14	27	101.18	16	98.39	102.00	11	6,451	0.17%
2020/08/13	12	98.74	16	100.13	98.00	-4	6,386	-0.06%
2020/08/12	25	97.74	6	98.52	98.90	19	6,303	0.30%
2020/08/11	26	97.02	18	96.29	97.00	8	6,268	0.13%
2020/08/10	15	105.70	12	103.16	99.60	3	6,183	0.05%
2020/08/07	3	105.50	36	103.10	105.50	-33	6,103	-0.54%
2020/08/06	21	105.98	33	107.00	107.50	-12	6,031	-0.20%
2020/08/05	31	106.98	13	105.12	105.50	18	5,924	0.30%
2020/08/04	26	97.94	29	99.59	102.50	-3	5,671	-0.05%
2020/08/03	37	91.91	60	95.30	93.40	-23	5,339	-0.43%
2020/07/31	4	88.70	14	88.67	87.80	-10	4,963	-0.20%
2020/07/30	0	0.00	2	87.00	87.20	-2	4,872	-0.04%
2020/07/28	1	82.90	2	81.40	81.40	-1	4,853	-0.02%
2020/07/27	3	84.20	5	83.90	84.20	-2	4,859	-0.04%
2020/07/24	2	82.60	8	83.43	83.20	-6	4,905	-0.12%
2020/07/23	13	86.45	0	0.00	85.40	13	4,865	0.27%
2020/07/22	6	88.00	0	0.00	87.00	6	4,795	0.13%
2020/07/21	12	87.62	23	88.62	87.30	-11	4,748	-0.23%
2020/07/20	26	88.35	34	88.18	90.10	-8	4,555	-0.18%
2020/07/17	3	83.03	1	82.00	82.00	2	4,221	0.05%
2020/07/16	0	0.00	2	83.00	83.70	-2	4,201	-0.05%
2020/07/15	1	81.40	0	0.00	81.10	1	4,146	0.02%
2020/07/14	4	84.60	5	84.60	84.20	-1	4,112	-0.02%
2020/07/13	6	79.97	4	80.70	80.00	2	3,962	0.05%
2020/07/10	7	79.83	0	0.00	79.50	7	3,992	0.18%
2020/07/09	3	81.50	2	81.50	82.00	1	3,999	0.03%
2020/07/08	9	83.21	4	83.60	82.70	5	3,978	0.13%
2020/07/07	7	84.96	0	0.00	84.60	7	3,949	0.18%
2020/07/06	7	87.10	6	87.12	87.30	1	3,964	0.03%
2020/07/03	1	87.00	0	0.00	86.50	1	3,951	0.03%
2020/07/02	0	0.00	5	90.22	89.50	-5	3,889	-0.13%
2020/07/01	5	87.00	13	87.60	87.20	-8	3,737	-0.21%
2020/06/30	4	82.05	0	0.00	81.30	4	3,599	0.11%
2020/06/29	2	81.10	0	0.00	80.20	2	3,590	0.06%
2020/06/24	4	81.78	0	0.00	82.00	4	3,581	0.11%
2020/06/23	0	0.00	6	81.73	81.40	-6	3,598	-0.17%
2020/06/22	10	83.40	1	84.00	81.50	9	3,591	0.25%
2020/06/19	1	85.30	0	0.00	84.00	1	3,604	0.03%
2020/06/18	1	85.20	1	84.70	85.00	0	3,624	0.00%
2020/06/17	3	85.23	3	84.23	84.00	0	3,615	0.00%
2020/06/12	2	83.80	6	83.85	84.50	-4	3,735	-0.11%
2020/06/11	1	83.40	1	83.30	81.60	0	3,744	0.00%
2020/06/10	0	0.00	1	82.10	81.80	-1	3,706	-0.03%
2020/06/09	2	82.65	3	82.77	82.40	-1	3,749	-0.03%
2020/06/08	0	0.00	1.2	84.23	83.80	-1.2	3,776	-0.03%
2020/06/05	1	86.00	7	86.10	85.00	-6	3,799	-0.16%
2020/06/04	4	85.38	1	85.30	85.80	3	3,790	0.08%
2020/06/03	14	85.31	10	86.75	85.20	4	3,795	0.11%
2020/06/02	4	85.30	7	86.43	85.60	-3	3,770	-0.08%
2020/06/01	2	83.30	3	84.78	85.00	-1	3,676	-0.03%
2020/05/29	5	82.98	4.3	83.19	81.80	0.7	3,656	0.02%
2020/05/27	1	80.20	0	0.00	79.90	1	3,570	0.03%
2020/05/26	6	83.12	6	84.33	82.00	0	3,575	0.00%
2020/05/25	2	81.95	1	81.30	81.30	1	3,497	0.03%
2020/05/22	18	84.43	6.1	84.39	81.70	11.9	3,470	0.34%
2020/05/21	7.1	82.78	16	81.61	83.60	-8.9	3,390	-0.26%
2020/05/20	3	74.77	1	74.80	76.00	2	3,258	0.06%
2020/05/19	6	72.78	7	72.69	74.20	-1	3,277	-0.03%
2020/05/18	1	71.50	3	74.33	71.00	-2	3,263	-0.06%
2020/05/15	1	75.90	0	0.00	76.00	1	3,230	0.03%
2020/05/14	7	77.49	1	77.10	74.80	6	3,203	0.19%
2020/05/13	3	74.50	2.5	75.44	75.60	0.5	3,170	0.02%
2020/05/12	1	72.00	3	72.80	72.80	-2	3,189	-0.06%
2020/05/11	6	76.03	2	75.50	75.00	4	3,204	0.12%
2020/05/08	1	74.00	4	74.00	74.30	-3	3,249	-0.09%
2020/05/07	1	73.00	1	73.90	73.60	0	3,260	0.00%
2020/05/06	2	72.50	2	72.40	72.50	0	3,275	0.00%
2020/05/05	8	71.64	8	71.26	72.50	0	3,345	0.00%
2020/05/04	4	68.60	3	68.80	69.00	1	3,348	0.03%
2020/04/30	9	67.99	18	68.45	69.30	-9	3,363	-0.27%
2020/04/29	15	67.30	10	68.83	66.90	5	3,362	0.15%
2020/04/28	1	66.10	3	66.27	66.50	-2	3,324	-0.06%
2020/04/27	2	65.70	0	0.00	65.50	2	3,337	0.06%
2020/04/23	0	0.00	10	65.20	65.40	-10	3,380	-0.30%
2020/04/22	1	63.60	2	62.70	64.00	-1	3,366	-0.03%
2020/04/21	2	62.00	3	65.30	62.10	-1	3,376	-0.03%
2020/04/20	2	65.10	2	65.05	65.20	0	3,385	0.00%
2020/04/17	10	66.19	21	66.89	65.10	-11	3,424	-0.32%
2020/04/16	3	64.20	21	63.16	64.70	-18	3,385	-0.53%
2020/04/15	5	63.24	2	63.30	63.70	3	3,398	0.09%
2020/04/14	7	59.86	6	60.25	60.10	1	3,322	0.03%
2020/04/13	23	59.62	3	58.63	59.00	20	3,317	0.60%
2020/04/10	0	0.00	2	61.40	62.60	-2	3,296	-0.06%
2020/04/09	14	62.29	1	61.80	61.40	13	3,318	0.39%
2020/04/08	1	59.10	0	0.00	64.80	1	3,286	0.03%
2020/04/07	1	59.20	1	60.90	60.90	0	3,291	0.00%
2020/04/06	0	0.00	1	57.60	58.00	-1	3,358	-0.03%
2020/03/31	3	54.70	0	0.00	53.60	3	3,455	0.09%
2020/03/27	1	55.50	0	0.00	52.20	1	3,524	0.03%
2020/03/26	2	50.00	2	51.00	52.00	0	3,547	0.00%
2020/03/25	0	0.00	2	50.20	50.20	-2	3,562	-0.06%
2020/03/24	0	0.00	1	46.10	46.15	-1	3,574	-0.03%
2020/03/23	3	42.45	0	0.00	42.45	3	3,641	0.08%
2020/03/20	4	47.38	3	48.25	47.15	1	3,733	0.03%
2020/03/19	4	46.86	1	46.50	45.45	3	3,735	0.08%
2020/03/18	4	55.80	21	55.20	50.50	-17	3,788	-0.45%
2020/03/17	6	59.45	6	59.90	56.10	0	3,887	0.00%
2020/03/16	3	69.03	1	67.70	62.30	2	3,944	0.05%
2020/03/12	0	0.00	13	72.58	72.00	-13	4,433	-0.29%
2020/03/11	13	79.65	13	77.92	77.50	0	4,457	0.00%
2020/03/10	4	76.10	2	75.60	77.50	2	4,483	0.04%
2020/03/09	2	75.50	3	75.53	73.80	-1	4,686	-0.02%
2020/03/06	1	78.00	1	78.40	78.00	0	4,853	0.00%
2020/03/05	1	79.90	4	80.50	79.60	-3	5,210	-0.06%
2020/03/04	0	0.00	1	78.90	78.80	-1	5,650	-0.02%
2020/03/03	1	80.70	1	81.00	79.90	0	6,095	0.00%
2020/03/02	5	75.82	2	76.25	76.00	3	6,232	0.05%
2020/02/27	3	77.87	3	78.73	74.00	0	6,417	0.00%
2020/02/26	4	80.68	5	80.60	79.20	-1	6,428	-0.02%
2020/02/25	2	82.25	14	82.04	81.80	-12	6,413	-0.19%
2020/02/24	13	84.32	3	84.67	83.10	10	6,407	0.16%
2020/02/21	10	84.14	4	83.35	83.80	6	6,430	0.09%
2020/02/20	5	79.80	0	0.00	80.60	5	6,405	0.08%
2020/02/17	1	78.60	1	79.00	78.70	0	6,426	0.00%
2020/02/14	1	80.10	1	78.00	80.50	0	6,399	0.00%
2020/02/13	1	80.00	0	0.00	78.40	1	6,356	0.02%
2020/02/12	45	78.50	21	78.53	79.70	24	6,322	0.38%
2020/02/11	0	0.00	51	79.32	78.20	-51	6,298	-0.81%
2020/02/10	11	73.73	3	70.90	74.00	8	6,219	0.13%
2020/02/07	0	0.00	4	73.53	73.50	-4	6,218	-0.06%
2020/02/06	4	74.63	2	73.80	75.60	2	6,228	0.03%
2020/02/05	2	70.80	0	0.00	70.30	2	6,142	0.03%
2020/02/04	3	72.50	0	0.00	73.10	3	6,094	0.05%
2020/02/03	22	72.27	0	0.00	71.50	22	6,160	0.36%
2020/01/31	21	74.88	20	76.90	76.60	1	6,152	0.02%
2020/01/30	21	77.70	3	77.53	77.40	18	6,161	0.29%
2020/01/20	0	0.00	1	86.50	86.00	-1	6,141	-0.02%
2020/01/17	5	86.32	7	86.09	85.70	-2	6,134	-0.03%
2020/01/16	2	84.70	0	0.00	84.70	2	6,096	0.03%
2020/01/15	2	85.05	2	86.50	84.70	0	6,087	0.00%
2020/01/14	2	85.95	56	86.21	86.00	-54	6,071	-0.89%
2020/01/13	8	85.68	5	86.12	86.20	3	6,033	0.05%
2020/01/10	2	82.95	2	83.40	83.00	0	5,975	0.00%
2020/01/09	0	0.00	1	81.80	84.10	-1	5,930	-0.02%
2020/01/08	5	79.46	5	79.80	79.60	0	5,877	0.00%
2020/01/07	4	80.45	8	79.13	79.50	-4	5,858	-0.07%
2020/01/06	10	81.51	9	81.60	81.40	1	5,853	0.02%
2020/01/03	15	84.28	0	0.00	83.90	15	5,817	0.26%
2020/01/02	31	87.40	5	87.60	87.00	26	5,767	0.45%
2019/12/31	15	88.40	5	88.50	88.50	10	5,740	0.17%
2019/12/30	5	88.32	39	88.80	88.40	-34	5,722	-0.59%
2019/12/27	6	88.03	3	87.07	87.20	3	5,673	0.05%
2019/12/26	7	85.17	1	85.90	86.10	6	5,622	0.11%
2019/12/25	7	84.81	5	85.66	86.20	2	5,601	0.04%
2019/12/24	30	84.47	5	83.80	83.80	25	5,575	0.45%
2019/12/23	2	86.25	14	86.26	85.90	-12	5,535	-0.22%
2019/12/20	2	87.25	2	87.45	87.70	0	5,505	0.00%
2019/12/19	5	87.70	9	87.10	86.70	-4	5,481	-0.07%
2019/12/18	8	86.38	7	87.81	86.50	1	5,441	0.02%
2019/12/17	9	90.92	3	90.70	89.00	6	5,353	0.11%
2019/12/16	5	88.48	1	90.50	88.60	4	5,314	0.08%
2019/12/13	2	90.30	19	89.45	88.30	-17	5,311	-0.32%
2019/12/12	32	93.42	8	92.70	92.70	24	5,259	0.46%
2019/12/11	12	90.08	18	90.14	90.70	-6	5,276	-0.11%
2019/12/10	20	89.58	11	90.45	90.50	9	5,215	0.17%
2019/12/09	15	85.95	110	87.10	87.10	-95	4,920	-1.93%	大賣/
2019/12/06	17	83.80	7	82.46	82.50	10	4,593	0.22%
2019/12/05	6	82.65	9	82.60	82.60	-3	4,507	-0.07%
2019/12/04	47	82.63	30	82.75	81.70	17	4,435	0.38%
2019/12/03	18	80.08	23	79.45	82.30	-5	4,213	-0.12%
2019/12/02	99	78.56	81	79.06	79.70	18	4,024	0.45%
2019/11/29	92	79.68	70	77.96	76.20	22	3,653	0.60%
2019/11/28	22	78.52	111	80.93	81.90	-89	3,188	-2.79%	大賣/
2019/11/27	26	72.70	10	72.84	74.50	16	2,710	0.59%
2019/11/26	44	71.36	44	71.50	71.00	0	2,499	0.00%
2019/11/25	13	68.78	9	69.09	69.00	4	2,275	0.18%
2019/11/22	2	67.85	1	68.50	67.50	1	2,218	0.05%
2019/11/21	10	67.79	5	67.58	67.80	5	2,198	0.23%
2019/11/20	6	69.50	2	68.95	67.80	4	2,171	0.18%
2019/11/19	4	70.40	0	0.00	71.00	4	2,094	0.19%
2019/11/18	0	0.00	4	68.90	69.60	-4	2,003	-0.20%
2019/11/12	6	67.43	0	0.00	67.80	6	1,972	0.30%
2019/11/11	1	67.10	1	67.80	67.00	0	2,009	0.00%
2019/11/08	2	68.50	2	68.90	68.10	0	2,028	0.00%
2019/11/06	1	68.90	2	70.00	68.70	-1	2,031	-0.05%
2019/11/05	3	70.87	2	70.95	70.30	1	2,009	0.05%
2019/11/04	0	0.00	1	70.30	69.60	-1	1,969	-0.05%
2019/10/31	8	72.26	5	71.92	70.60	3	1,979	0.15%
2019/10/30	4	70.93	3	70.77	71.10	1	1,871	0.05%
2019/10/29	0	0.00	3	69.83	70.00	-3	1,843	-0.16%
2019/10/28	2	67.10	2	69.00	69.60	0	1,804	0.00%
2019/10/24	2	67.50	0	0.00	67.40	2	1,805	0.11%
2019/10/23	1	67.70	0	0.00	67.60	1	1,816	0.06%
2019/10/22	1	68.20	2	69.00	68.00	-1	1,823	-0.05%
2019/10/18	2	68.50	0	0.00	69.10	2	1,898	0.11%
2019/10/16	1	68.10	0	0.00	68.00	1	1,961	0.05%
2019/10/15	4	69.48	1	70.70	69.10	3	1,953	0.15%
2019/10/07	2	72.10	2	71.00	71.40	0	2,043	0.00%
2019/10/04	3	71.50	5	71.72	71.90	-2	2,071	-0.10%
2019/10/03	6	71.57	5	71.82	71.50	1	2,109	0.05%
2019/10/02	6	70.55	11	71.25	71.30	-5	2,087	-0.24%
2019/10/01	0	0.00	4	69.02	70.00	-4	2,107	-0.19%
2019/09/27	2	67.50	0	0.00	69.00	2	2,132	0.09%
2019/09/26	1	68.20	0	0.00	68.50	1	2,133	0.05%
2019/09/25	21	67.75	4	68.10	67.60	17	2,166	0.78%
2019/09/24	2	69.50	0	0.00	69.10	2	2,183	0.09%
2019/09/23	2	70.90	0	0.00	69.70	2	2,180	0.09%
2019/09/20	1	71.30	1	70.90	70.90	0	2,195	0.00%
2019/09/19	2	70.60	2	71.00	70.10	0	2,240	0.00%
2019/09/18	6	72.52	2	73.10	70.10	4	2,218	0.18%
2019/09/17	4	73.08	1	74.60	74.10	3	2,140	0.14%
2019/09/16	72	73.53	75	74.22	73.80	-3	2,100	-0.14%
2019/09/12	9	68.87	10	69.74	70.90	-1	1,915	-0.05%
2019/09/11	7	67.27	2	67.60	67.00	5	1,863	0.27%
2019/09/10	5	68.00	0	0.00	67.90	5	1,847	0.27%
2019/09/09	5	69.00	3	69.00	69.00	2	1,858	0.11%
2019/09/06	13	69.02	8	70.55	68.80	5	1,864	0.27%
2019/09/05	1	69.00	0	0.00	70.70	1	1,857	0.05%
2019/09/04	2	69.30	3	69.17	69.20	-1	1,856	-0.05%
2019/09/03	48	68.36	4	68.25	68.10	44	1,868	2.35%
2019/09/02	16	66.68	35	68.80	68.40	-19	1,939	-0.98%
2019/08/30	2	67.00	31	67.67	66.50	-29	1,986	-1.46%
2019/08/28	2	67.20	3	66.63	66.70	-1	2,085	-0.05%
2019/08/27	5	66.12	6	66.18	66.30	-1	2,105	-0.05%
2019/08/26	4	65.15	4	65.55	65.60	0	2,117	0.00%
2019/08/22	17	66.61	2	67.55	66.00	15	2,107	0.71%
2019/08/21	1	68.40	2	68.00	68.40	-1	2,093	-0.05%
2019/08/20	21	69.41	17	70.85	68.80	4	2,114	0.19%
2019/08/19	2	69.15	1	69.00	69.00	1	2,125	0.05%
2019/08/16	19	68.21	1	68.20	68.10	18	2,140	0.84%
2019/08/15	3	68.00	3	67.40	68.10	0	2,167	0.00%
2019/08/14	14	68.64	13	69.24	68.10	1	2,232	0.04%
2019/08/13	25	66.20	5	66.92	67.00	20	2,308	0.87%
2019/08/12	8	69.18	28	69.22	69.00	-20	2,356	-0.85%
2019/08/08	3	66.80	28	68.09	68.00	-25	2,397	-1.04%
2019/08/07	6	66.13	6	65.90	65.90	0	2,428	0.00%
2019/08/06	3	64.70	3	65.20	65.90	0	2,477	0.00%
2019/08/05	1	64.80	1	65.10	65.60	0	2,502	0.00%
2019/08/02	25	64.06	10	64.92	65.30	15	2,559	0.59%
2019/08/01	5	66.50	5	65.90	66.30	0	2,635	0.00%
2019/07/31	2	66.20	3	66.07	66.60	-1	2,815	-0.04%
2019/07/30	28	66.36	2	66.65	66.00	26	2,935	0.89%
2019/07/29	10	67.39	2	67.30	67.40	8	3,005	0.27%
2019/07/26	8	67.43	0	0.00	67.00	8	3,168	0.25%
2019/07/25	3	67.50	0	0.00	67.50	3	3,292	0.09%
2019/07/24	2	68.80	1	68.70	68.60	1	3,316	0.03%
2019/07/23	21	68.52	3	68.13	68.10	18	3,345	0.54%
2019/07/22	10	72.22	9	70.72	70.90	1	3,332	0.03%
2019/07/19	2	73.55	2	73.65	73.00	0	3,343	0.00%
2019/07/18	1	73.00	2	73.45	73.60	-1	3,424	-0.03%
2019/07/16	2	71.40	0	0.00	71.90	2	3,400	0.06%
2019/07/15	2	71.60	0	0.00	71.00	2	3,411	0.06%
2019/07/12	1	70.70	6	70.68	70.50	-5	3,435	-0.15%
2019/07/11	12	71.63	4.5	71.51	70.30	7.5	3,448	0.22%
2019/07/10	13	72.77	17	72.69	73.90	-4	3,385	-0.12%
2019/07/09	8	71.89	10	72.30	71.30	-2	3,337	-0.06%
2019/07/08	10	71.15	10	71.35	71.60	0	3,292	0.00%
2019/07/05	9	69.96	7	71.23	71.30	2	3,307	0.06%
2019/07/04	10	69.30	10	69.75	69.10	0	3,271	0.00%
2019/07/03	5	67.90	62	68.05	68.70	-57	3,232	-1.76%
2019/07/02	13	67.86	11	68.58	68.20	2	3,234	0.06%
2019/07/01	1	67.50	0	0.00	68.10	1	3,194	0.03%
2019/06/28	15	66.50	0	0.00	66.00	15	3,167	0.47%
2019/06/27	11	67.23	1	67.10	67.20	10	3,194	0.31%
2019/06/26	4.5	66.81	34	67.80	68.00	-29.5	3,198	-0.92%
2019/06/25	2	65.60	4	66.20	66.10	-2	3,160	-0.06%
2019/06/21	3	65.67	2	66.35	63.80	1	3,158	0.03%
2019/06/20	1	65.80	1	65.80	65.80	0	3,173	0.00%
2019/06/19	26	65.07	25	66.18	65.20	1	3,200	0.03%
2019/06/18	1	64.60	1	64.50	64.00	0	3,193	0.00%
2019/06/14	21	64.09	0	0.00	63.60	21	3,220	0.65%
2019/06/13	19	65.00	0	0.00	65.00	19	3,261	0.58%
2019/06/12	20	65.95	0	0.00	65.00	20	3,305	0.61%
2019/06/11	2	65.60	1	66.00	65.30	1	3,344	0.03%
2019/06/10	4	67.08	4	65.50	66.00	0	3,353	0.00%
2019/06/06	6	65.10	6	65.10	65.50	0	3,360	0.00%
2019/06/05	4	64.25	4	64.75	64.60	0	3,338	0.00%
2019/06/04	5	62.00	5	62.50	62.70	0	3,321	0.00%
2019/06/03	3	61.40	5	61.68	61.70	-2	3,489	-0.06%
2019/05/30	2	59.60	0	0.00	59.20	2	3,757	0.05%
2019/05/24	4	60.75	5	59.70	59.40	-1	3,833	-0.03%
2019/05/23	1	59.00	2	58.50	58.80	-1	3,830	-0.03%
2019/05/22	3	59.00	6	59.65	58.60	-3	3,820	-0.08%
2019/05/21	4	56.70	6	56.63	59.30	-2	3,821	-0.05%
2019/05/20	3	60.00	4	59.38	57.50	-1	3,804	-0.03%
2019/05/17	3	65.97	3	66.17	63.50	0	3,746	0.00%
2019/05/16	2	67.40	23	67.14	66.40	-21	3,729	-0.56%
2019/05/15	1	65.60	24	65.43	65.20	-23	3,747	-0.61%
2019/05/14	6	63.38	4	63.93	63.30	2	3,764	0.05%
2019/05/13	1	64.50	0	0.00	64.50	1	3,783	0.03%
2019/05/10	43	65.11	0	0.00	65.60	43	3,809	1.13%
2019/05/09	2	68.00	1	68.00	64.90	1	3,770	0.03%
2019/05/08	4	71.00	5	72.44	69.70	-1	3,717	-0.03%
2019/05/07	11	69.95	16	70.88	72.00	-5	3,566	-0.14%
2019/05/06	9	68.49	2	68.75	67.50	7	3,465	0.20%
2019/05/03	4	68.88	47	68.19	70.50	-43	3,394	-1.27%
2019/05/02	43	66.47	96	66.74	66.50	-53	3,230	-1.64%
2019/04/30	2	62.40	2	62.70	63.80	0	3,129	0.00%
2019/04/29	2	63.40	8	64.56	63.50	-6	3,143	-0.19%
2019/04/25	47	63.33	1	63.30	64.40	46	3,376	1.36%
2019/04/24	10	63.58	54	64.59	64.30	-44	3,559	-1.24%
2019/04/23	1	60.00	0	0.00	61.40	1	3,612	0.03%
2019/04/19	6	61.40	0	0.00	61.90	6	3,660	0.16%
2019/04/18	0	0.00	6	62.35	60.70	-6	3,668	-0.16%
2019/04/17	3	62.00	3	62.70	61.80	0	3,702	0.00%
2019/04/16	0	0.00	2	61.45	61.80	-2	3,699	-0.05%
2019/04/12	10	59.40	0	0.00	58.20	10	3,763	0.27%
2019/04/11	4	59.43	5	59.70	59.20	-1	3,821	-0.03%
2019/04/03	0	0.00	1	60.20	59.40	-1	4,079	-0.02%
2019/04/02	3	60.33	7	60.04	59.90	-4	4,157	-0.10%
2019/04/01	5	60.42	4	60.50	60.30	1	4,190	0.02%
2019/03/29	4	59.20	4	59.90	60.30	0	4,208	0.00%
2019/03/28	8	58.20	10	58.43	58.50	-2	4,290	-0.05%
2019/03/27	8	57.91	4	57.90	57.70	4	4,449	0.09%
2019/03/26	1	59.70	1	59.40	59.40	0	4,487	0.00%
2019/03/25	1	59.70	2	59.80	59.70	-1	4,475	-0.02%
2019/03/22	3	61.80	1	61.80	62.00	2	4,436	0.05%
2019/03/21	4	59.75	4	60.03	60.00	0	4,404	0.00%
2019/03/19	0	0.00	3	60.03	60.40	-3	4,386	-0.07%
2019/03/18	1	59.20	6	59.58	59.40	-5	4,359	-0.11%
2019/03/15	7	59.79	6	59.10	59.10	1	4,307	0.02%
2019/03/14	29	61.19	20	62.09	60.80	9	4,250	0.21%
2019/03/13	3	63.13	1	62.70	63.00	2	4,197	0.05%
2019/03/12	31	62.83	0	0.00	63.00	31	4,164	0.74%
2019/03/11	3	64.07	1	64.50	64.50	2	4,085	0.05%
2019/03/08	8	65.08	2	65.15	64.30	6	4,060	0.15%
2019/03/07	44	66.42	42	67.30	66.80	2	4,015	0.05%
2019/03/06	9	64.74	5	64.84	64.70	4	3,838	0.10%
2019/03/05	46	64.05	7	66.14	63.00	39	3,750	1.04%
2019/03/04	10	64.10	40	63.64	63.80	-30	3,537	-0.85%
2019/02/27	6	61.32	0	0.00	61.10	6	3,454	0.17%
2019/02/26	10	62.20	0	0.00	62.00	10	3,436	0.29%
2019/02/25	21	61.86	1	62.10	62.00	20	3,438	0.58%
2019/02/22	0	0.00	1	62.30	62.40	-1	3,424	-0.03%
2019/02/21	0	0.00	1	62.50	61.80	-1	3,396	-0.03%
2019/02/20	5	63.24	9	62.12	61.20	-4	3,373	-0.12%
2019/02/19	5	62.98	7	63.33	63.30	-2	3,334	-0.06%
2019/02/18	5	62.66	5	62.44	62.80	0	3,274	0.00%
2019/02/15	2	61.75	3	62.10	62.00	-1	3,211	-0.03%
2019/02/14	2	59.85	61	60.48	61.40	-59	3,167	-1.86%
2019/02/13	33	57.94	1	58.50	58.20	32	3,091	1.03%
2019/02/12	32	61.00	1	59.50	59.60	31	3,027	1.02%
2019/02/11	5	59.30	5	60.30	62.50	0	2,990	0.00%
2019/01/30	1	59.80	1	60.00	59.30	0	2,930	0.00%
2019/01/29	2	58.40	46	59.67	59.50	-44	2,906	-1.51%
2019/01/28	2	58.10	4	57.70	58.10	-2	2,840	-0.07%
2019/01/25	32	57.21	2	57.65	56.40	30	2,820	1.06%
2019/01/24	23	58.20	2	59.05	57.80	21	2,794	0.75%
2019/01/23	0	0.00	2	57.80	57.90	-2	2,778	-0.07%
2019/01/22	4	58.00	1	57.00	57.10	3	2,766	0.11%
2019/01/21	0	0.00	1	59.80	59.00	-1	2,726	-0.04%
2019/01/18	21	57.62	24	58.54	61.30	-3	2,674	-0.11%
2019/01/17	8	61.13	3	62.33	58.00	5	2,540	0.20%
2019/01/16	6	63.72	8	63.94	64.30	-2	2,371	-0.08%
2019/01/15	3	61.20	1	61.40	61.80	2	2,144	0.09%
2019/01/14	1	58.20	2	58.65	59.40	-1	2,000	-0.05%
2019/01/11	3	59.07	3	58.50	58.90	0	1,988	0.00%
2019/01/10	5	59.10	5	58.44	58.40	0	1,938	0.00%
2019/01/09	0	0.00	2	58.30	58.00	-2	1,932	-0.10%
2019/01/08	2	58.70	0	0.00	58.50	2	1,863	0.11%
2019/01/07	2	58.80	0	0.00	59.00	2	1,836	0.11%
2019/01/04	0	0.00	1	56.00	56.90	-1	1,794	-0.06%
2019/01/03	1	57.00	2	57.65	57.50	-1	1,787	-0.06%
2019/01/02	0	0.00	3	56.03	55.80	-3	1,769	-0.17%
2018/12/28	37	55.38	41	55.75	55.50	-4	1,788	-0.22%
2018/12/27	13	55.67	10	56.03	54.50	3	1,787	0.17%
2018/12/26	0	0.00	4	57.60	57.50	-4	1,665	-0.24%
2018/12/25	3	57.13	4	56.85	57.50	-1	1,576	-0.06%
2018/12/24	2	56.10	2	55.90	56.30	0	1,490	0.00%
2018/12/22	7	55.67	5	55.26	55.20	2	1,450	0.14%
2018/12/21	3	53.10	6	52.73	54.50	-3	1,404	-0.21%
2018/12/20	4	51.90	1	51.50	52.60	3	1,290	0.23%
2018/12/19	0	0.00	1	49.35	49.35	-1	1,105	-0.09%
2018/12/17	1	45.90	1	45.95	45.80	0	1,043	0.00%
2018/12/12	2	45.50	0	0.00	45.45	2	1,068	0.19%
2018/12/03	2	47.35	2	47.90	47.40	0	1,399	0.00%
2018/11/30	5	46.08	9	46.29	46.20	-4	1,467	-0.27%
2018/11/29	9	45.44	5	45.58	45.00	4	1,533	0.26%
2018/11/21	2	43.00	2	43.00	43.50	0	1,636	0.00%
2018/11/14	0	0.00	1	41.80	41.20	-1	1,779	-0.06%
2018/10/25	5	40.05	0	0.00	40.05	5	2,170	0.23%
2018/10/23	1	42.95	1	41.75	41.50	0	2,209	0.00%
2018/10/22	7	43.14	7	42.25	43.20	0	2,240	0.00%
2018/10/18	1	41.70	6	42.08	41.05	-5	2,279	-0.22%
2018/10/17	15	41.58	10	41.60	41.65	5	2,298	0.22%
2018/10/16	10	40.60	12	40.56	40.60	-2	2,315	-0.09%
2018/10/15	5	39.65	7	39.99	39.65	-2	2,404	-0.08%
2018/10/12	9	39.21	12	38.57	39.95	-3	2,416	-0.12%
2018/10/11	1	37.35	0	0.00	37.35	1	2,426	0.04%
2018/10/08	1	47.30	1	48.25	44.95	0	2,500	0.00%
2018/10/05	0	0.00	5	48.00	47.05	-5	2,470	-0.20%
2018/10/04	0	0.00	3	51.90	51.50	-3	2,418	-0.12%
2018/10/01	3	53.10	0	0.00	53.10	3	2,773	0.11%
2018/09/28	2	54.40	0	0.00	53.00	2	2,888	0.07%
2018/09/26	1	52.70	0	0.00	52.50	1	3,033	0.03%
2018/09/25	2	53.60	0	0.00	53.00	2	3,199	0.06%
2018/09/19	2	53.10	0	0.00	52.00	2	3,319	0.06%
2018/09/18	0	0.00	1	52.70	52.10	-1	3,329	-0.03%
2018/09/17	1	53.20	0	0.00	53.30	1	3,365	0.03%
2018/09/13	2	54.10	2	53.60	51.20	0	3,419	0.00%
2018/09/12	1	52.60	1	53.00	53.00	0	3,425	0.00%
2018/09/11	1	53.70	1	54.70	55.00	0	3,465	0.00%
2018/09/10	1	55.10	1	57.10	55.10	0	3,540	0.00%
2018/09/07	2	60.70	3	60.13	61.20	-1	3,671	-0.03%
2018/09/06	3	59.13	11	60.65	60.80	-8	3,623	-0.22%
2018/09/05	3	59.23	2	59.70	59.90	1	3,789	0.03%
2018/09/04	4	57.43	2	57.45	58.60	2	4,061	0.05%
2018/09/03	0	0.00	1	56.00	55.50	-1	4,108	-0.02%
2018/08/31	1	56.30	1	55.90	56.50	0	4,223	0.00%
2018/08/30	2	55.75	5	55.56	56.00	-3	4,263	-0.07%
2018/08/29	4	54.60	4	55.00	55.00	0	4,330	0.00%
2018/08/24	3	52.53	2	53.00	53.50	1	4,458	0.02%
2018/08/23	3	54.47	1	53.70	53.30	2	4,494	0.04%
2018/08/22	1	54.60	2	55.60	55.40	-1	4,505	-0.02%
2018/08/13	1	50.30	1	51.00	51.30	0	4,464	0.00%
2018/08/07	0	0.00	2	54.70	56.80	-2	4,431	-0.05%
2018/08/06	0	0.00	2	55.80	55.90	-2	4,424	-0.05%
2018/08/03	2	60.00	0	0.00	58.10	2	4,340	0.05%
2018/08/02	0	0.00	12	59.50	59.30	-12	4,326	-0.28%
2018/08/01	18	60.99	14	61.14	60.50	4	4,312	0.09%
2018/07/31	2	59.40	0	0.00	58.80	2	4,236	0.05%
2018/07/27	2	60.70	1	60.80	61.00	1	4,222	0.02%
2018/07/26	2	60.60	0	0.00	60.50	2	4,186	0.05%
2018/07/25	5	60.80	5	59.90	60.40	0	4,168	0.00%
2018/07/24	1	59.00	1	58.40	59.00	0	4,135	0.00%
2018/07/23	1	57.40	0	0.00	57.70	1	4,131	0.02%
2018/07/20	5	61.64	2	60.90	59.40	3	4,119	0.07%
2018/07/19	4	59.33	0	0.00	59.70	4	4,047	0.10%
2018/07/17	8	59.39	4	59.48	60.20	4	4,011	0.10%
2018/07/16	6	60.62	1	58.50	60.60	5	3,970	0.13%
2018/07/13	0	0.00	2	57.70	57.40	-2	3,883	-0.05%
2018/07/11	1	59.00	1	58.40	57.50	0	3,889	0.00%
2018/07/10	1	61.10	1	58.20	58.10	0	3,883	0.00%
2018/07/09	6	61.67	5	61.70	62.50	1	3,722	0.03%
2018/07/04	2	60.60	1	62.00	61.00	1	3,500	0.03%
2018/07/03	4	62.38	4	62.45	62.00	0	3,453	0.00%
2018/07/02	2	59.95	1	59.40	60.10	1	3,322	0.03%
2018/06/29	2	56.00	2	55.60	56.20	0	3,241	0.00%
2018/06/25	2	58.10	0	0.00	57.10	2	3,182	0.06%
2018/06/15	8	62.88	8	63.39	62.00	0	3,212	0.00%
2018/06/13	1	63.90	84	64.50	61.00	-83	2,993	-2.77%
2018/06/12	87	65.01	3	65.07	65.60	84	2,818	2.98%
2018/06/07	0	0.00	0.2	57.20	57.50	-0.2	2,325	-0.01%
2018/06/06	2	59.70	2	59.70	60.00	0	2,295	0.00%
2018/06/05	1	56.80	1	57.50	58.00	0	2,282	0.00%
2018/06/04	5	56.00	5	56.50	57.20	0	2,244	0.00%
2018/06/01	0	0.00	1	53.40	53.60	-1	2,151	-0.05%
2018/05/31	4	55.30	5	54.32	53.80	-1	2,139	-0.05%
2018/05/30	12	53.93	12	53.75	53.70	0	2,091	0.00%
2018/05/29	0	0.00	6	53.93	53.50	-6	2,061	-0.29%
2018/05/28	6	51.52	5	50.16	52.60	1	1,989	0.05%
2018/05/25	2	49.18	0	0.00	47.90	2	1,954	0.10%
2018/05/24	4.1	48.39	4	48.85	48.90	0.1	1,964	0.01%
2018/05/22	0.1	46.30	0	0.00	46.20	0.1	1,981	0.01%
2018/05/17	2	48.80	0	0.00	47.10	2	2,074	0.10%
2018/05/07	1	52.40	1	53.00	52.00	0	2,304	0.00%
2018/05/04	1	53.00	0	0.00	53.00	1	2,301	0.04%
2018/05/02	2	51.30	2	50.10	50.20	0	2,325	0.00%
2018/04/30	2	49.95	2	49.75	49.50	0	2,329	0.00%
2018/04/27	1	49.90	1	50.50	50.50	0	2,343	0.00%
2018/04/23	0	0.00	3	52.70	52.90	-3	2,495	-0.12%
2018/04/20	2	54.00	1	53.50	53.90	1	2,613	0.04%
2018/04/11	5	54.20	5	52.50	54.10	0	3,300	0.00%
2018/04/10	5	53.38	9	53.91	54.30	-4	3,365	-0.12%
2018/04/09	2	51.70	0	0.00	51.80	2	3,391	0.06%
2018/04/03	2	53.70	2	52.70	52.90	0	3,558	0.00%
2018/03/29	3	57.27	0	0.00	57.00	3	3,729	0.08%
2018/03/28	10	58.60	10	57.60	57.60	0	3,771	0.00%
2018/03/27	0	0.00	3	60.57	58.60	-3	3,793	-0.08%
2018/03/26	10	57.37	9	56.98	59.90	1	3,763	0.03%
2018/03/23	5	54.90	5	54.30	55.00	0	3,714	0.00%
2018/03/22	12	61.57	20	60.58	59.10	-8	3,717	-0.22%
2018/03/20	7	58.81	2	58.70	59.00	5	3,826	0.13%
2018/03/19	5	59.88	1	60.70	59.10	4	3,854	0.10%
2018/03/16	1	58.80	5	59.40	59.00	-4	3,845	-0.10%
2018/03/15	7	57.29	4	57.05	57.70	3	3,793	0.08%
2018/03/14	17	57.32	23	57.12	56.30	-6	3,790	-0.16%
2018/03/13	8	54.96	2	57.00	57.00	6	3,762	0.16%
2018/03/12	10	54.61	21	54.00	54.30	-11	3,751	-0.29%
2018/03/09	15	53.64	7	54.46	54.50	8	3,772	0.21%
2018/03/08	3	50.47	0	0.00	51.20	3	3,753	0.08%
2018/03/07	1	50.30	10	50.20	50.20	-9	3,795	-0.24%
2018/03/02	1	50.80	0	0.00	50.90	1	4,448	0.02%
2018/03/01	0	0.00	1	51.30	51.40	-1	4,715	-0.02%
2018/02/26	2	51.10	2	50.60	50.70	0	5,030	0.00%
2018/02/23	5	52.80	7	51.94	51.60	-2	5,059	-0.04%
2018/02/22	3	51.17	0	0.00	50.80	3	5,090	0.06%
2018/02/21	10	50.21	11	50.08	49.90	-1	5,130	-0.02%
2018/02/12	4	48.20	6	48.02	48.70	-2	5,353	-0.04%
2018/02/09	1	42.00	0	0.00	46.25	1	5,350	0.02%
2018/02/08	0	0.00	1	45.80	44.00	-1	5,362	-0.02%
2018/02/07	88	49.36	84	49.48	45.90	4	5,411	0.07%
2018/02/06	2	50.00	2	50.20	48.70	0	5,454	0.00%
2018/01/25	1	59.80	0	0.00	58.60	1	6,142	0.02%
2018/01/23	1	60.20	0	0.00	59.00	1	6,175	0.02%
2018/01/22	0	0.00	2	59.90	60.10	-2	6,189	-0.03%
2018/01/19	1	59.00	5	59.66	59.30	-4	6,232	-0.06%
2018/01/17	5	60.92	7	58.71	58.90	-2	6,170	-0.03%
2018/01/16	2	60.75	0	0.00	61.10	2	6,111	0.03%
2018/01/15	6	58.05	5	57.50	57.40	1	5,997	0.02%
2018/01/12	5	57.60	8	57.78	58.70	-3	5,962	-0.05%
2018/01/11	4	64.90	6	64.05	59.30	-2	5,824	-0.03%
2018/01/10	1	65.90	0	0.00	65.80	1	5,634	0.02%
2018/01/09	0	0.00	1	66.00	64.80	-1	5,582	-0.02%
2018/01/08	2	67.00	0	0.00	66.00	2	5,555	0.04%
2018/01/03	0	0.00	1	67.10	66.00	-1	5,491	-0.02%
2018/01/02	4	63.48	6.8	63.87	66.00	-2.8	5,441	-0.05%