宣德 (5457)-群益金鼎-敦南券商分點個股進出

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
58.6
漲跌
▲0.4
漲幅
+0.69%
成交量
2,455張
產業
上櫃電子零組件類股
425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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/05/31	0	0.00	1	58.80	58.60	-1	1,786	-0.06%
2024/05/30	2.1	58.59	1	59.40	58.20	1.1	1,804	0.06%
2024/05/27	1	60.50	0	0.00	60.20	1	1,939	0.05%
2024/05/20	0	0.00	0.1	60.80	60.80	-0.1	2,190	0.00%
2024/05/17	4	61.30	4	61.00	62.60	0	2,241	0.00%
2024/05/16	0	0.00	1	60.40	59.90	-1	2,327	-0.04%
2024/05/15	0	0.00	1	62.70	61.30	-1	2,360	-0.04%
2024/05/13	0.1	62.50	0	0.00	62.20	0.1	2,421	0.00%
2024/05/09	10.1	63.00	0	0.00	63.30	10.1	2,372	0.42%
2024/05/08	2	61.90	0	0.00	61.90	2	2,293	0.09%
2024/05/02	1	62.40	0	0.00	62.00	1	2,279	0.04%
2024/04/30	9	64.68	4	61.70	62.90	5	2,298	0.22%
2024/04/29	1	61.70	1	62.30	62.40	0	2,073	0.00%
2024/04/24	0	0.00	1	56.90	56.40	-1	2,019	-0.05%
2024/04/22	1	56.00	0	0.00	55.90	1	2,073	0.05%
2024/04/19	1.1	58.36	2	56.80	56.80	-0.9	2,062	-0.04%
2024/04/18	1	59.20	1	59.30	59.10	0	2,048	0.00%
2024/04/17	0.2	59.48	0	0.00	59.50	0.2	2,051	0.01%
2024/04/16	0	0.00	1	60.00	59.40	-1	2,050	-0.05%
2024/04/12	0	0.00	10	61.00	61.80	-10	2,045	-0.49%
2024/04/11	1.1	61.36	0	0.00	60.00	1.1	2,037	0.05%
2024/04/10	5	61.10	5	61.80	61.20	0	2,049	0.00%
2024/04/09	10	61.20	0	61.00	60.90	10	2,046	0.49%
2024/04/08	0	63.10	10	59.96	62.50	-10	2,023	-0.49%
2024/04/02	9	60.40	34	60.46	59.70	-25	1,991	-1.25%
2024/03/29	0	0.00	34	60.49	60.70	-34	1,993	-1.71%
2024/03/27	1	61.40	1	62.50	61.70	0	2,024	0.00%
2024/03/19	2	62.10	19	62.93	63.00	-17	2,280	-0.75%
2024/03/18	5	61.88	20	62.00	62.20	-15	2,270	-0.66%
2024/03/14	4	60.80	0	0.00	60.60	4	2,229	0.18%
2024/03/13	5	61.60	3	61.30	61.70	2	2,230	0.09%
2024/03/12	1	64.60	0	0.00	64.60	1	2,193	0.05%
2024/03/08	13	65.79	6	65.45	64.30	7	2,159	0.32%
2024/03/07	17	68.09	21	69.40	67.80	-4	2,114	-0.19%
2024/03/06	9	68.17	0.2	68.10	68.20	8.8	2,075	0.43%
2024/03/05	11	67.39	14	68.41	68.90	-3	2,065	-0.15%
2024/03/04	13.1	69.67	0	0.00	69.10	13.1	2,029	0.64%
2024/03/01	68	68.57	0	0.00	70.00	68	1,964	3.46%
2024/02/29	1	67.50	0	0.00	67.60	1	1,879	0.05%
2024/02/26	0	0.00	3	69.00	67.40	-3	1,824	-0.16%
2024/02/22	0.1	66.10	3	66.73	67.40	-2.9	1,725	-0.17%
2024/02/21	0	0.00	2	65.70	67.00	-2	1,679	-0.12%
2024/02/20	7	64.46	2	65.05	65.30	5	1,578	0.32%
2024/02/19	3.1	63.97	0	0.00	63.50	3.1	1,524	0.20%
2024/02/15	2	60.70	2	59.65	60.50	0	1,390	0.00%
2024/02/05	2	56.60	0	0.00	56.80	2	1,347	0.15%
2024/01/29	0	0.00	2	60.60	61.00	-2	1,277	-0.16%
2024/01/26	0	0.00	1.1	59.02	59.30	-1.1	1,233	-0.09%
2024/01/24	0	0.00	1	59.90	59.80	-1	1,188	-0.08%
2024/01/23	0	0.00	0.1	58.50	59.10	-0.1	1,146	-0.01%
2024/01/16	0	0.00	2	57.10	58.80	-2	1,089	-0.18%
2024/01/12	1	54.80	0	0.00	54.30	1	1,061	0.09%
2024/01/11	1	54.80	3	55.50	55.50	-2	1,075	-0.19%
2024/01/10	0	0.00	0	55.40	55.50	0	1,085	0.00%
2024/01/08	1	57.50	2.1	57.02	57.70	-1.1	1,082	-0.10%
2024/01/05	0	0.00	0.1	55.60	55.60	-0.1	1,078	-0.01%
2024/01/04	1	55.70	0	0.00	55.30	1	1,096	0.09%
2024/01/03	1.1	56.64	0	0.00	56.80	1.1	1,079	0.10%
2023/12/29	0	0.00	1	58.40	58.30	-1	1,064	-0.09%
2023/12/28	1	58.40	0	0.00	58.10	1	1,042	0.10%
2023/12/27	0	0.00	1	57.50	57.80	-1	1,029	-0.10%
2023/12/22	0	0.00	0.1	56.90	57.00	-0.1	997	-0.01%
2023/12/21	0.1	58.70	1	58.60	57.00	-0.9	977	-0.10%
2023/12/20	1	59.80	1	60.30	59.10	0	953	0.00%
2023/12/15	0	0.00	0	56.60	57.10	0	786	0.00%
2023/12/14	0	0.00	37	57.64	57.50	-37	769	-4.81%
2023/12/06	0.1	54.00	2	54.20	53.80	-1.9	803	-0.24%
2023/11/30	2.2	54.50	1	55.40	55.10	1.2	1,093	0.11%
2023/11/29	2	55.20	1	55.90	54.90	1	1,300	0.08%
2023/11/28	1	55.60	0	0.00	55.80	1	1,305	0.08%
2023/11/27	1	54.90	0	0.00	54.00	1	1,321	0.08%
2023/11/20	0	0.00	4	54.30	54.30	-4	1,426	-0.28%
2023/11/17	0	0.00	15	54.40	54.30	-15	1,427	-1.05%
2023/11/16	0	0.00	1	54.40	54.60	-1	1,422	-0.07%
2023/11/15	6	52.85	1	53.00	54.30	5	1,410	0.36%
2023/11/14	1	51.10	0.1	50.30	51.30	0.9	1,383	0.07%
2023/11/13	1.1	50.59	1	50.00	50.60	0.1	1,380	0.00%
2023/11/08	3	53.40	3	53.10	53.20	0	1,382	0.00%
2023/11/07	2.1	52.88	2	53.00	53.40	0.1	1,390	0.01%
2023/11/06	0	51.70	0	0.00	52.80	0	1,394	0.00%
2023/11/03	1	51.40	0	0.00	51.10	1	1,393	0.07%
2023/11/02	1	51.00	0	0.00	50.80	1	1,399	0.07%
2023/11/01	1	50.40	1	50.60	50.50	0	1,408	0.00%
2023/10/31	1	51.30	0	0.00	50.00	1	1,415	0.07%
2023/10/27	1	50.90	1	51.40	50.70	0	1,433	0.00%
2023/10/24	1	50.00	1	50.50	51.10	0	1,467	0.00%
2023/10/20	1	49.00	2	49.75	50.40	-1	1,521	-0.07%
2023/10/19	2	49.98	0	0.00	49.35	2	1,593	0.13%
2023/10/17	1	51.10	1	51.60	51.00	0	1,609	0.00%
2023/10/16	0	0.00	2	50.60	50.50	-2	1,651	-0.12%
2023/10/13	1	52.10	0	0.00	51.20	1	1,702	0.06%
2023/10/12	6	52.08	4	51.90	52.00	2	1,851	0.11%
2023/10/11	1	53.00	0	0.00	52.70	1	1,944	0.05%
2023/10/06	0.1	53.28	0	0.00	53.50	0.1	2,078	0.00%
2023/10/02	1	53.50	0	0.00	54.00	1	2,460	0.04%
2023/09/28	1	52.70	0	0.00	52.70	1	2,530	0.04%
2023/09/27	1	53.10	1	52.80	52.90	0	2,562	0.00%
2023/09/26	2	54.10	0	0.00	53.00	2	2,565	0.08%
2023/09/25	20	54.70	1	54.50	54.40	19	2,561	0.74%
2023/09/22	1	53.20	0	0.00	53.60	1	2,555	0.04%
2023/09/21	2	53.90	0	0.00	53.80	2	2,543	0.08%
2023/09/20	0.1	55.40	4	54.60	54.60	-3.9	2,533	-0.15%
2023/09/19	1	55.30	1	55.60	55.30	0	2,521	0.00%
2023/09/18	2	55.45	1	55.70	55.60	1	2,522	0.04%
2023/09/15	1	54.80	1	55.70	55.30	0	2,510	0.00%
2023/09/14	2	56.20	2	56.20	56.10	0	2,492	0.00%
2023/09/12	1	55.60	2	56.00	55.80	-1	2,478	-0.04%
2023/09/11	7.1	55.55	1	54.60	55.30	6.1	2,488	0.25%
2023/09/08	5	58.16	2	58.50	58.50	3	2,420	0.12%
2023/09/07	6	59.43	1	60.00	58.50	5	2,400	0.21%
2023/09/06	2	59.40	1	59.60	59.60	1	2,313	0.04%
2023/09/05	30	60.60	45	60.85	60.60	-15	2,270	-0.66%
2023/09/04	32	59.71	15	59.90	61.00	17	2,122	0.80%
2023/09/01	0	0.00	0.1	55.50	56.00	-0.1	1,910	0.00%
2023/08/31	1	55.10	5	55.36	55.90	-4	1,903	-0.21%
2023/08/30	1.1	54.28	1	54.80	55.40	0.1	1,906	0.00%
2023/08/29	4	54.98	4	55.65	55.00	0	1,868	0.00%
2023/08/22	1	52.00	1	51.50	51.60	0	1,778	0.00%
2023/08/15	0	0.00	1	51.50	51.60	-1	1,755	-0.06%
2023/08/14	1	51.80	0	0.00	50.30	1	1,748	0.06%
2023/08/11	1	51.10	4	52.28	52.30	-3	1,733	-0.17%
2023/08/10	0	0.00	1	51.60	51.50	-1	1,723	-0.06%
2023/08/09	1.1	52.86	0	0.00	52.50	1.1	1,713	0.06%
2023/08/07	1	51.10	1	51.80	52.30	0	1,735	0.00%
2023/08/04	1	51.00	1	51.50	51.70	0	1,727	0.00%
2023/07/27	1.1	50.50	1	51.00	51.20	0.1	1,681	0.01%
2023/07/25	6	50.47	2	51.30	51.20	4	1,660	0.24%
2023/07/24	3.1	51.45	0	0.00	52.10	3.1	1,621	0.19%
2023/07/21	2	56.40	2	56.95	56.20	0	1,564	0.00%
2023/07/19	5	57.80	5	57.70	57.00	0	1,539	0.00%
2023/07/18	1	57.20	1	56.90	56.50	0	1,506	0.00%
2023/07/17	11.1	55.98	13	57.32	56.50	-1.9	1,460	-0.13%
2023/07/14	24	60.12	22	60.29	60.80	2	1,310	0.15%
2023/07/13	2	62.80	1	63.00	62.00	1	1,208	0.08%
2023/07/12	9	64.02	8	64.08	64.00	1	1,078	0.09%
2023/07/11	1	56.80	2	57.95	59.10	-1	859	-0.12%
2023/07/10	3	56.33	2	55.40	55.30	1	769	0.13%
2023/06/29	0	0.00	1	52.80	53.10	-1	656	-0.15%
2023/06/28	1	52.00	0	0.00	51.90	1	658	0.15%
2023/06/27	0.1	52.50	0	0.00	51.90	0.1	671	0.01%
2023/06/13	0	0.00	1	53.00	53.00	-1	801	-0.12%
2023/06/08	0	0.00	20	51.45	51.40	-20	817	-2.45%
2023/06/06	1	53.10	0	0.00	52.00	1	839	0.12%
2023/06/05	0	0.00	5	54.54	53.80	-5	831	-0.60%
2023/05/26	4	50.63	4	49.75	49.65	0	1,162	0.00%
2023/05/25	2	50.60	2	50.80	50.70	0	1,220	0.00%
2023/05/22	0	0.00	1	51.00	51.00	-1	1,242	-0.08%
2023/05/16	0	0.00	10	50.20	50.40	-10	1,254	-0.80%
2023/05/11	15	49.51	0	0.00	48.95	15	1,251	1.20%
2023/05/09	2	52.10	2	51.80	52.00	0	1,225	0.00%
2023/05/08	1	53.40	1	53.00	52.80	0	1,225	0.00%
2023/05/04	2	52.70	8	53.26	53.20	-6	1,247	-0.48%
2023/04/27	1	51.70	1	52.50	52.30	0	1,259	0.00%
2023/04/26	2	52.05	1	52.40	52.00	1	1,256	0.08%
2023/04/25	3	54.50	3	53.63	54.10	0	1,228	0.00%
2023/04/24	1	53.40	1	54.30	53.70	0	1,205	0.00%
2023/04/21	1	55.40	1	53.70	53.90	0	1,211	0.00%
2023/04/20	2	56.25	10	55.84	55.30	-8	1,200	-0.67%
2023/04/19	1	57.80	0	0.00	56.40	1	1,194	0.08%
2023/04/18	0	0.00	6	58.10	57.70	-6	1,189	-0.50%
2023/04/13	2	58.80	0	0.00	58.50	2	1,186	0.17%
2023/04/12	10	57.81	0	0.00	58.10	10	1,173	0.85%
2023/04/07	1	57.00	1	57.60	57.10	0	1,168	0.00%
2023/04/06	17	56.90	0	0.00	57.00	17	1,163	1.46%
2023/03/31	4	56.35	0	0.00	56.70	4	1,162	0.34%
2023/03/30	0	0.00	1	56.10	56.00	-1	1,159	-0.09%
2023/03/28	7	56.06	10	55.50	55.40	-3	1,174	-0.26%
2023/03/24	4	57.60	4	58.27	57.60	0	1,164	0.00%
2023/03/23	7	57.67	7	58.46	57.60	0	1,140	0.00%
2023/03/21	3	55.57	1	56.00	55.20	2	1,034	0.19%
2023/03/13	0	0.00	1	53.50	54.60	-1	1,038	-0.10%
2023/03/10	1	55.10	1	54.20	54.10	0	1,045	0.00%
2023/03/09	1	57.70	11	57.29	55.70	-10	1,057	-0.95%
2023/03/08	1	56.80	1	57.30	57.10	0	1,052	0.00%
2023/03/07	4	56.75	1	57.30	57.30	3	1,052	0.29%
2023/03/06	1	56.80	0	0.00	56.80	1	1,054	0.09%
2023/03/03	8	56.96	1	56.30	56.90	7	1,043	0.67%
2023/03/02	1	53.70	1	54.50	55.60	0	1,013	0.00%
2023/03/01	0	0.00	1	53.30	53.10	-1	970	-0.10%
2023/02/24	7	58.45	6	59.13	55.20	1	931	0.11%
2023/02/23	4	57.75	6	56.70	58.50	-2	744	-0.27%
2023/02/22	1	53.50	1	53.50	53.20	0	719	0.00%
2023/02/21	3	53.97	1	53.90	54.10	2	748	0.27%
2023/02/17	2	53.85	5	53.40	53.40	-3	797	-0.38%
2023/02/14	0	0.00	3	52.40	52.50	-3	891	-0.34%
2023/02/09	0	0.00	1	53.00	53.00	-1	1,011	-0.10%
2023/02/07	2	53.00	1	52.90	53.00	1	1,115	0.09%
2023/02/02	1	53.80	0	0.00	54.20	1	1,219	0.08%
2023/01/17	0	0.00	4	50.90	50.70	-4	1,359	-0.29%
2023/01/03	1	48.40	1	49.00	49.00	0	1,421	0.00%
2022/12/29	0	0.00	2	49.20	48.90	-2	1,427	-0.14%
2022/12/28	2	50.10	2	48.45	48.00	0	1,456	0.00%
2022/12/27	0	0.00	2	50.70	50.70	-2	1,442	-0.14%
2022/12/26	2	49.20	2	50.00	49.55	0	1,437	0.00%
2022/12/21	3	50.83	0	0.00	49.65	3	1,497	0.20%
2022/12/19	2	50.95	4	51.15	51.20	-2	1,521	-0.13%
2022/12/15	1	52.90	1	53.40	52.70	0	1,545	0.00%
2022/12/14	0	0.00	1	53.80	53.70	-1	1,594	-0.06%
2022/12/13	0	0.00	1	53.30	53.10	-1	1,643	-0.06%
2022/12/12	2	53.15	0	0.00	52.50	2	1,703	0.12%
2022/12/09	1	56.20	0	0.00	55.30	1	1,764	0.06%
2022/12/08	1	55.20	1.1	56.04	55.90	-0.1	1,946	0.00%
2022/12/07	1	56.30	1	56.90	55.20	0	2,051	0.00%
2022/12/06	1	58.40	1	57.30	56.70	0	2,062	0.00%
2022/12/05	0	59.20	2	58.70	59.00	-2	2,056	-0.10%
2022/12/02	2	58.50	1	59.10	58.60	1	2,051	0.05%
2022/12/01	11	58.90	3	58.80	58.90	8	2,038	0.39%
2022/11/30	0	57.60	0	0.00	56.30	0	2,026	0.00%
2022/11/29	1	56.50	0	0.00	56.90	1	2,023	0.05%
2022/11/28	10	57.47	10	57.49	57.40	0	2,017	0.00%
2022/11/21	1	58.91	1	59.30	58.00	0	2,017	0.00%
2022/11/18	1	58.10	2	58.60	58.00	-1	2,004	-0.05%
2022/11/17	1	57.80	0	0.00	57.80	1	1,968	0.05%
2022/11/16	5	55.58	10	55.83	55.80	-5	1,939	-0.26%
2022/11/15	1	57.70	5	57.22	55.20	-4	1,928	-0.21%
2022/11/14	4	57.08	11	56.78	57.20	-7	1,889	-0.37%
2022/11/11	4	54.98	5	55.08	56.60	-1	1,884	-0.05%
2022/11/10	2	54.80	0	0.00	54.70	2	1,851	0.11%
2022/11/09	2	54.85	2	55.70	56.00	0	1,872	0.00%
2022/11/08	0	0.00	12	54.33	53.70	-12	1,814	-0.66%
2022/11/07	12	53.45	3	53.87	53.30	9	1,805	0.50%
2022/11/04	5	53.14	3	53.17	53.50	2	1,790	0.11%
2022/11/03	8	50.43	31	51.80	52.50	-23	1,722	-1.34%
2022/11/02	25	51.48	37	51.69	51.30	-12	1,715	-0.70%
2022/11/01	5	50.40	10	50.12	50.40	-5	1,672	-0.30%
2022/10/31	2	50.90	2	51.20	50.20	0	1,651	0.00%
2022/10/28	5	52.36	4	52.25	51.50	1	1,597	0.06%
2022/10/27	26	49.42	27	49.45	49.90	-1	1,526	-0.07%
2022/10/26	2	47.35	1	47.35	47.35	1	1,476	0.07%
2022/10/25	2	47.78	3	47.50	47.35	-1	1,460	-0.07%
2022/10/21	6	44.88	1	44.65	44.30	5	1,421	0.35%
2022/10/20	1	45.55	1	45.65	45.65	0	1,415	0.00%
2022/10/19	7	46.90	6	47.00	46.50	1	1,411	0.07%
2022/10/18	2	47.00	0	0.00	46.95	2	1,407	0.14%
2022/10/17	3	44.42	3	44.53	46.35	0	1,402	0.00%
2022/10/14	1	45.95	4	45.68	46.10	-3	1,399	-0.21%
2022/10/13	29	45.07	26	46.77	44.15	3	1,395	0.21%
2022/10/12	18	48.01	34	48.06	48.15	-16	1,355	-1.18%
2022/10/11	1	49.30	2	48.35	48.30	-1	1,350	-0.07%
2022/10/07	7	51.16	1	51.10	51.10	6	1,336	0.45%
2022/10/06	38	51.47	36	52.29	51.50	2	1,334	0.15%
2022/10/05	30	52.21	51	53.70	51.60	-21	1,324	-1.59%
2022/10/04	2	50.25	1	50.50	50.70	1	1,294	0.08%
2022/10/03	2	49.48	2	50.00	49.60	0	1,288	0.00%
2022/09/29	5	49.89	0	0.00	49.55	5	1,283	0.39%
2022/09/28	22	51.75	2	49.25	49.25	20	1,275	1.57%
2022/09/27	45	53.13	2	53.35	54.50	43	1,240	3.47%
2022/09/26	7	54.80	64	54.03	53.70	-57	1,232	-4.62%
2022/09/23	11	59.08	7	58.07	58.00	4	1,214	0.33%
2022/09/22	2	58.80	5	58.90	59.80	-3	1,194	-0.25%
2022/09/21	30	61.25	16	62.34	59.80	14	1,181	1.18%
2022/09/20	15	62.12	4	62.10	62.00	11	1,125	0.98%
2022/09/19	24	62.53	22	60.25	60.60	2	1,074	0.19%
2022/09/16	14	64.84	12	63.93	64.10	2	1,011	0.20%
2022/09/15	45	64.54	34	64.93	65.80	11	942	1.16%
2022/09/14	12	61.63	6	60.52	62.20	6	767	0.78%
2022/09/13	1	55.70	1	56.20	56.80	0	668	0.00%
2022/09/08	0	0.00	4	54.50	54.30	-4	656	-0.61%
2022/09/06	2	54.85	2	52.95	53.70	0	666	0.00%
2022/09/05	1.1	55.87	1	55.30	55.10	0.1	671	0.01%
2022/08/31	1	58.90	0	0.00	58.50	1	717	0.14%
2022/08/26	2	60.20	0	0.00	60.20	2	795	0.25%
2022/08/24	0	0.00	3	59.30	59.60	-3	837	-0.36%
2022/08/22	0	0.00	2	60.50	60.30	-2	928	-0.22%
2022/08/18	5	60.04	2	60.00	59.80	3	923	0.32%
2022/08/16	4	60.60	5	59.70	60.10	-1	881	-0.11%
2022/08/15	5	59.26	0	0.00	59.50	5	829	0.60%
2022/08/11	1	55.55	1	58.30	57.50	0	807	0.00%
2022/08/10	2	55.40	1	55.40	54.80	1	785	0.13%
2022/08/09	2	53.80	1	54.00	54.70	1	777	0.13%
2022/08/05	0	0.00	3	49.60	50.20	-3	767	-0.39%
2022/08/04	3	49.00	0	0.00	49.25	3	769	0.39%
2022/08/03	1	51.60	0	0.00	51.10	1	766	0.13%
2022/07/19	0	0.00	1	52.60	52.80	-1	794	-0.13%
2022/07/11	1	51.00	0	0.00	51.10	1	820	0.12%
2022/06/21	0	0.00	2	57.30	57.00	-2	877	-0.23%
2022/06/20	1	54.90	1	55.50	53.00	0	877	0.00%
2022/06/16	1	57.20	3	58.97	57.00	-2	871	-0.23%
2022/06/15	3	59.10	1	59.70	58.50	2	881	0.23%
2022/06/14	0	0.00	1	57.00	59.40	-1	898	-0.11%
2022/06/13	0	0.00	3	59.90	58.00	-3	918	-0.33%
2022/06/10	1	61.90	1	62.30	62.00	0	909	0.00%
2022/06/09	1	63.60	0	0.00	63.30	1	907	0.11%
2022/06/08	3	65.47	1	64.80	64.90	2	922	0.22%
2022/06/07	0	0.00	1	61.00	61.50	-1	877	-0.11%
2022/06/02	0	0.00	1	61.70	61.10	-1	954	-0.10%
2022/05/31	3	60.97	16	61.24	61.80	-13	963	-1.35%
2022/05/30	0	0.00	25	58.78	60.40	-25	912	-2.74%
2022/05/27	0	0.00	4	56.00	55.90	-4	889	-0.45%
2022/04/29	0	0.00	2	53.40	53.00	-2	1,011	-0.20%
2022/04/27	0	0.00	4	51.10	51.80	-4	1,009	-0.40%
2022/04/26	1	54.10	4	53.55	53.70	-3	999	-0.30%
2022/04/22	5	57.66	2	57.55	57.00	3	989	0.30%
2022/04/14	2	55.40	2	56.00	56.20	0	1,080	0.00%
2022/04/12	1	54.20	1	54.90	53.70	0	1,129	0.00%
2022/04/11	3	56.40	3	54.83	54.60	0	1,164	0.00%
2022/04/07	1	57.40	1	56.80	56.70	0	1,226	0.00%
2022/04/06	1	58.60	1	59.60	59.70	0	1,233	0.00%
2022/04/01	2	57.90	2	58.35	58.50	0	1,268	0.00%
2022/03/31	1	58.90	1	58.70	58.70	0	1,341	0.00%
2022/03/30	6	60.32	3	61.00	59.90	3	1,356	0.22%
2022/03/28	1	59.00	1	59.40	59.40	0	1,404	0.00%
2022/03/23	2	60.65	2	59.80	60.20	0	1,412	0.00%
2022/03/22	1	58.70	1	59.00	59.00	0	1,404	0.00%
2022/03/21	2	58.80	2	58.95	58.70	0	1,405	0.00%
2022/03/18	1	56.50	1	56.90	59.00	0	1,407	0.00%
2022/03/17	0	0.00	4	57.50	57.80	-4	1,408	-0.28%
2022/03/16	1	54.00	1	54.00	54.20	0	1,393	0.00%
2022/03/14	0	0.00	2	58.05	58.20	-2	1,363	-0.15%
2022/03/11	2	58.00	0	0.00	57.20	2	1,369	0.15%
2022/03/10	3	60.73	3	60.13	60.00	0	1,346	0.00%
2022/03/08	3	58.03	2	56.50	56.20	1	1,318	0.08%
2022/03/04	1	66.48	0	0.00	64.80	1	1,259	0.08%
2022/03/03	2	67.80	0	0.00	67.50	2	1,237	0.16%
2022/03/01	1	67.00	2	68.00	67.20	-1	1,251	-0.08%
2022/02/25	7	67.34	1	67.00	67.00	6	1,251	0.48%
2022/02/21	1	72.20	1	73.90	73.20	0	1,252	0.00%
2022/02/18	0	0.00	40	72.10	72.70	-40	1,270	-3.15%
2022/02/17	2	72.90	0	0.00	72.90	2	1,299	0.15%
2022/02/15	5	72.42	3	72.33	72.00	2	1,386	0.14%
2022/02/14	0	0.00	0	72.40	72.50	0	1,451	0.00%
2022/02/11	1	74.10	0	0.00	74.20	1	1,544	0.06%
2022/02/09	1	74.70	0	0.00	74.70	1	1,596	0.06%
2022/01/26	4	72.35	1	72.00	72.00	3	1,685	0.18%
2022/01/25	0	0.00	2	74.10	72.80	-2	1,748	-0.11%
2022/01/21	0	0.00	1	75.10	74.90	-1	1,842	-0.05%
2022/01/20	2	75.90	0	0.00	76.00	2	1,847	0.11%
2022/01/18	0	0.00	1	77.00	76.10	-1	1,930	-0.05%
2022/01/13	8	76.08	2	76.30	76.30	6	1,994	0.30%
2022/01/12	0	0.00	1	77.00	76.70	-1	1,992	-0.05%
2022/01/11	8	77.75	2	76.95	76.80	6	2,023	0.30%
2022/01/10	3	79.37	0	0.00	79.50	3	2,009	0.15%
2022/01/07	1	79.50	0	0.00	80.60	1	2,018	0.05%
2022/01/06	2	80.85	5	81.92	80.60	-3	2,017	-0.15%
2022/01/05	6	82.43	3	83.87	81.90	3	2,020	0.15%
2022/01/04	1	83.60	13	83.73	83.60	-12	2,043	-0.59%
2022/01/03	15	84.40	9	83.99	84.80	6	2,046	0.29%
2021/12/30	5	82.64	2	83.09	82.40	3	2,054	0.15%
2021/12/29	1	82.50	1	83.00	82.50	0	2,087	0.00%
2021/12/28	4	82.65	5	82.94	83.00	-1	2,124	-0.05%
2021/12/27	41	82.59	12	82.43	82.60	29	2,123	1.37%
2021/12/24	0	0.00	4	79.40	79.00	-4	2,128	-0.19%
2021/12/23	7	80.74	7	80.93	80.60	0	2,162	0.00%
2021/12/22	4	77.40	4	78.15	78.20	0	2,250	0.00%
2021/12/20	4	74.50	0	0.00	75.00	4	2,343	0.17%
2021/12/17	6	76.17	2	75.20	75.10	4	2,435	0.16%
2021/12/13	9	77.80	6	77.98	77.60	3	2,545	0.12%
2021/12/10	2	76.70	0	0.00	76.30	2	2,632	0.08%
2021/12/08	1	77.60	0	0.00	77.40	1	2,961	0.03%
2021/12/07	2	76.85	4	77.15	76.90	-2	3,200	-0.06%
2021/12/03	2	75.60	0	0.00	75.30	2	3,304	0.06%
2021/12/02	2	77.00	2	75.75	75.70	0	3,320	0.00%
2021/12/01	2	77.60	0	0.00	78.30	2	3,317	0.06%
2021/11/30	10	78.20	3	77.90	78.60	7	3,365	0.21%
2021/11/29	1	75.60	0	0.00	77.30	1	3,392	0.03%
2021/11/26	4	77.58	1	77.40	76.80	3	3,447	0.09%
2021/11/25	6	79.32	2	78.90	78.80	4	3,646	0.11%
2021/11/24	2	78.90	2	79.55	79.60	0	3,725	0.00%
2021/11/23	15	80.14	2	81.10	79.00	13	3,718	0.35%
2021/11/19	4	80.88	3	80.90	80.90	1	3,710	0.03%
2021/11/18	5	81.60	1	82.10	81.40	4	3,739	0.11%
2021/11/17	10	81.76	1	83.30	81.80	9	3,755	0.24%
2021/11/16	8	82.41	11	83.00	82.90	-3	3,745	-0.08%
2021/11/15	10	81.12	2	80.40	81.10	8	3,747	0.21%
2021/11/12	3	81.43	10	82.50	81.10	-7	3,712	-0.19%
2021/11/10	0	0.00	5	87.66	86.40	-5	3,629	-0.14%
2021/11/09	2	85.80	4	84.90	85.70	-2	3,553	-0.06%
2021/11/08	1	82.90	0	0.00	82.50	1	3,561	0.03%
2021/11/05	4	83.53	4	83.65	83.50	0	3,559	0.00%
2021/11/04	3	82.80	0	0.00	82.90	3	3,557	0.08%
2021/11/03	2	83.50	3	82.30	82.50	-1	3,501	-0.03%
2021/11/02	19	85.03	10	83.20	82.50	9	3,491	0.26%
2021/11/01	11	85.80	25	87.49	87.80	-14	3,451	-0.41%
2021/10/29	1	85.20	3	85.40	84.80	-2	3,374	-0.06%
2021/10/28	3	84.10	0	0.00	83.60	3	3,347	0.09%
2021/10/27	6	82.77	10	83.27	83.90	-4	3,351	-0.12%
2021/10/26	11	84.07	14	86.79	83.00	-3	3,348	-0.09%
2021/10/25	1	83.50	2	83.75	83.70	-1	3,309	-0.03%
2021/10/22	17	84.28	5	85.16	83.80	12	3,351	0.36%
2021/10/21	5	84.62	8	83.13	82.40	-3	3,318	-0.09%
2021/10/20	6	83.73	7	84.63	84.10	-1	3,315	-0.03%
2021/10/19	4	83.20	12	82.66	83.80	-8	3,326	-0.24%
2021/10/18	2	80.35	4	80.78	80.50	-2	3,319	-0.06%
2021/10/15	3	80.53	9	80.70	80.40	-6	3,360	-0.18%
2021/10/14	15	80.47	26	79.27	78.70	-11	3,369	-0.33%
2021/10/13	7	82.06	8.2	82.89	80.80	-1.2	3,352	-0.04%
2021/10/12	11	83.28	6	84.70	82.00	5	3,362	0.15%
2021/10/08	32.2	85.41	1	85.20	85.40	31.2	3,383	0.92%
2021/10/07	3	84.70	7	84.19	85.00	-4	3,395	-0.12%
2021/10/06	4	80.33	2	81.15	80.00	2	3,536	0.06%
2021/10/05	3	76.13	9	77.53	79.30	-6	3,728	-0.16%
2021/10/04	7	75.06	9	74.68	75.00	-2	3,809	-0.05%
2021/10/01	9	77.16	5	78.32	75.70	4	3,815	0.10%
2021/09/30	2	79.35	38	79.22	80.60	-36	3,745	-0.96%
2021/09/29	48	82.48	1	84.80	79.40	47	3,698	1.27%
2021/09/28	7	88.01	3	88.93	88.20	4	3,562	0.11%
2021/09/27	9	88.33	3	89.13	90.30	6	3,537	0.17%
2021/09/24	5	86.08	19	88.67	89.70	-14	3,498	-0.40%
2021/09/23	2	84.80	0	0.00	83.70	2	3,468	0.06%
2021/09/22	1	83.00	6	82.10	84.30	-5	3,547	-0.14%
2021/09/17	8	84.60	5	85.10	85.60	3	3,570	0.08%
2021/09/16	9	84.90	10	85.00	85.50	-1	3,674	-0.03%
2021/09/15	18	84.21	12	84.05	83.80	6	3,767	0.16%
2021/09/14	24	89.79	15	90.51	88.10	9	3,708	0.24%
2021/09/13	21	88.22	12.1	88.37	90.10	8.9	3,535	0.25%
2021/09/10	20.1	88.64	28	87.56	90.50	-7.9	3,359	-0.24%
2021/09/09	1	79.00	11	83.80	85.00	-10	3,112	-0.32%
2021/09/08	3	79.70	3	79.20	78.30	0	3,010	0.00%
2021/09/07	19	80.07	18	79.46	79.70	1	2,986	0.03%
2021/09/06	2	81.90	0	0.00	82.50	2	2,955	0.07%
2021/09/03	8	82.43	19	83.49	84.00	-11	2,930	-0.38%
2021/09/02	16	82.27	8	81.95	80.10	8	2,869	0.28%
2021/09/01	5	83.48	9.1	84.09	83.50	-4.1	2,825	-0.14%
2021/08/31	13.1	85.69	14	84.74	84.80	-1	2,760	-0.03%
2021/08/30	1	78.00	22.7	81.51	83.90	-21.7	2,545	-0.85%
2021/08/27	2	78.00	0	0.00	76.30	2	2,470	0.08%
2021/08/26	1	78.00	1	77.90	78.10	0	2,472	0.00%
2021/08/25	10	80.00	1	79.90	79.00	9	2,501	0.36%
2021/08/24	5	79.90	3	80.73	79.40	2	2,505	0.08%
2021/08/23	1	79.20	0	0.00	79.20	1	2,484	0.04%
2021/08/20	2	75.30	5	76.78	76.40	-3	2,491	-0.12%
2021/08/19	17	77.25	10	77.28	75.40	7	2,485	0.28%
2021/08/18	3	73.37	2	73.75	76.50	1	2,461	0.04%
2021/08/17	1	74.70	1	75.40	73.10	0	2,486	0.00%
2021/08/16	2	73.15	1	73.50	74.10	1	2,534	0.04%
2021/08/13	3	75.50	3	74.83	73.60	0	2,556	0.00%
2021/08/12	3	77.00	6	77.83	76.20	-3	2,552	-0.12%
2021/08/11	1	73.10	1	73.70	73.60	0	2,534	0.00%
2021/08/10	2	73.90	11	75.80	76.10	-9	2,570	-0.35%
2021/08/09	3	77.27	6	77.42	76.10	-3	2,612	-0.11%
2021/08/06	1	79.80	0	0.00	78.90	1	2,644	0.04%
2021/08/05	3	80.47	3	79.87	79.90	0	2,696	0.00%
2021/08/04	1	77.80	1	78.20	77.10	0	2,753	0.00%
2021/08/03	2	77.15	2	78.05	77.00	0	2,801	0.00%
2021/07/30	2	78.50	0	0.00	77.80	2	2,844	0.07%
2021/07/29	2	76.40	2	78.35	79.80	0	2,858	0.00%
2021/07/28	15	76.83	1	75.40	74.70	14	2,849	0.49%
2021/07/27	1	80.50	0	0.00	80.00	1	2,822	0.04%
2021/07/26	4	81.23	3	81.63	80.80	1	2,855	0.04%
2021/07/23	2	81.15	2	82.60	82.00	0	2,851	0.00%
2021/07/22	1	80.50	8	81.78	80.50	-7	2,824	-0.25%
2021/07/21	7	83.14	1	82.50	81.70	6	2,809	0.21%
2021/07/20	11	85.81	5	86.42	84.50	6	2,785	0.22%
2021/07/19	2	87.10	5	88.88	87.00	-3	2,785	-0.11%
2021/07/16	5	88.14	2	88.90	88.10	3	2,793	0.11%
2021/07/15	4	89.38	42.1	88.89	89.70	-38.1	2,769	-1.38%
2021/07/14	9	84.67	16	87.73	84.70	-7	2,709	-0.26%
2021/07/13	35	90.11	10	92.22	87.50	25	2,656	0.94%
2021/07/12	12.1	93.10	18	92.81	95.20	-5.9	2,458	-0.24%
2021/07/09	31	85.69	37	86.21	87.00	-6	2,219	-0.27%
2021/07/08	3	82.40	11	83.76	84.30	-8	2,096	-0.38%
2021/07/07	5	80.12	0	0.00	79.90	5	2,068	0.24%
2021/07/06	3	80.30	1	81.20	79.90	2	2,107	0.09%
2021/07/05	1	81.30	0	0.00	80.80	1	2,159	0.05%
2021/07/02	5	79.80	22	80.16	81.90	-17	2,166	-0.78%
2021/07/01	3	81.13	1	82.40	80.10	2	2,181	0.09%
2021/06/30	6	83.30	2	83.80	83.40	4	2,196	0.18%
2021/06/29	12	86.03	10	85.30	84.90	2	2,206	0.09%
2021/06/28	4	81.30	8	81.31	82.00	-4	2,273	-0.18%
2021/06/25	49	83.12	7	82.44	80.90	42	2,355	1.78%
2021/06/24	5	79.18	24	80.41	81.60	-19	2,293	-0.83%
2021/06/23	1	73.90	3	70.77	74.20	-2	2,151	-0.09%
2021/06/22	0	0.00	1	69.10	67.50	-1	2,128	-0.05%
2021/06/18	4	69.75	0	0.00	70.10	4	2,210	0.18%
2021/06/15	1	70.50	1	71.00	70.40	0	2,281	0.00%
2021/06/10	0	0.00	1	69.70	69.40	-1	2,291	-0.04%
2021/06/08	1	69.00	0	0.00	68.50	1	2,344	0.04%
2021/06/07	1	67.00	1	68.00	68.50	0	2,353	0.00%
2021/06/02	3	70.23	3	70.47	70.70	0	2,355	0.00%
2021/05/28	1	66.80	1	68.10	68.00	0	2,348	0.00%
2021/05/25	1	65.20	1	66.30	65.20	0	2,395	0.00%
2021/05/20	0	0.00	3	58.00	57.20	-3	2,351	-0.13%
2021/05/19	2	57.85	0	0.00	57.40	2	2,350	0.09%
2021/05/18	2	58.40	0	0.00	60.20	2	2,327	0.09%
2021/05/14	1	55.10	1	55.60	56.60	0	2,246	0.00%
2021/05/12	6	57.35	11	57.31	57.00	-5	2,182	-0.23%
2021/05/11	7	64.24	5	62.20	60.00	2	2,151	0.09%
2021/05/10	2	68.15	1	66.00	65.90	1	2,212	0.05%
2021/05/07	0	0.00	1	68.60	69.70	-1	2,190	-0.05%
2021/05/06	2	68.60	4	68.08	67.90	-2	2,181	-0.09%
2021/05/05	4	68.85	4	69.50	68.50	0	2,164	0.00%
2021/05/04	0	0.00	4	68.08	70.00	-4	2,151	-0.19%
2021/05/03	1	77.10	1	73.30	73.40	0	2,128	0.00%
2021/04/29	1	79.30	0	0.00	79.10	1	2,096	0.05%
2021/04/28	4	80.05	0	0.00	80.10	4	2,105	0.19%
2021/04/23	4	82.45	5	81.52	81.00	-1	2,211	-0.05%
2021/04/22	1	84.70	1	81.40	81.00	0	2,322	0.00%
2021/04/20	2	86.20	2	86.80	86.50	0	2,392	0.00%
2021/04/16	0	0.00	2	85.60	85.70	-2	2,410	-0.08%
2021/04/15	1	84.10	1	84.80	84.40	0	2,411	0.00%
2021/04/14	3	84.90	4	84.83	85.00	-1	2,443	-0.04%
2021/04/13	4	84.38	6	84.42	84.20	-2	2,527	-0.08%
2021/04/12	1	87.20	5	87.08	85.80	-4	2,524	-0.16%
2021/04/09	7	85.64	8	86.63	85.70	-1	2,500	-0.04%
2021/04/08	5	83.48	4	83.60	83.30	1	2,466	0.04%
2021/04/07	13	84.97	10	84.00	84.00	3	2,449	0.12%
2021/04/06	10	87.40	6	85.23	84.70	4	2,436	0.16%
2021/04/01	14	87.71	2	87.85	87.70	12	2,423	0.50%
2021/03/31	15	89.03	5	89.74	90.00	10	2,357	0.42%
2021/03/30	0	0.00	4	86.60	86.70	-4	2,212	-0.18%
2021/03/29	13	79.71	12	79.36	78.90	1	2,113	0.05%
2021/03/26	0	0.00	1	82.90	82.90	-1	2,105	-0.05%
2021/03/25	11	83.31	1	81.90	82.00	10	2,134	0.47%
2021/03/24	1	83.70	2	84.20	84.00	-1	2,140	-0.05%
2021/03/23	4	83.43	5	83.90	83.80	-1	2,137	-0.05%
2021/03/22	6	87.00	6	87.37	87.20	0	2,086	0.00%
2021/03/18	3	95.40	3	95.30	94.60	0	2,049	0.00%
2021/03/17	2	95.50	2	96.10	95.30	0	2,114	0.00%
2021/03/15	1	96.60	1	96.30	96.70	0	2,186	0.00%
2021/03/12	0	0.00	1	94.50	96.70	-1	2,207	-0.05%
2021/03/11	3	93.63	0	0.00	93.30	3	2,201	0.14%
2021/03/10	0	0.00	1	95.80	94.10	-1	2,249	-0.04%
2021/03/09	6	92.77	5	93.72	94.10	1	2,379	0.04%
2021/03/08	1	94.70	1	95.50	93.60	0	2,551	0.00%
2021/03/05	4	92.00	4	94.43	96.00	0	2,550	0.00%
2021/03/04	2	94.00	0	0.00	93.30	2	2,606	0.08%
2021/03/03	11	95.41	5	96.00	96.00	6	2,603	0.23%
2021/03/02	26	98.55	16	98.86	97.40	10	2,585	0.39%
2021/02/25	1	94.50	0	0.00	94.50	1	2,570	0.04%
2021/02/24	1	92.80	0	0.00	93.80	1	2,569	0.04%
2021/02/23	0	0.00	10	94.50	96.50	-10	2,547	-0.39%
2021/02/18	1	87.30	3	88.10	89.00	-2	2,562	-0.08%
2021/02/05	1	85.60	0	0.00	86.60	1	2,610	0.04%
2021/02/04	3	86.47	8	86.74	86.00	-5	2,669	-0.19%
2021/02/03	1	83.80	3	84.53	84.80	-2	2,798	-0.07%
2021/02/02	9	79.87	9	80.87	84.80	0	2,828	0.00%
2021/02/01	6	81.23	10	80.85	78.30	-4	2,814	-0.14%
2021/01/29	0	0.00	1	87.00	87.00	-1	2,789	-0.04%
2021/01/28	1	92.60	0	0.00	91.60	1	2,878	0.03%
2021/01/27	1	92.20	1	92.90	91.90	0	2,896	0.00%
2021/01/26	1	93.20	0	0.00	92.30	1	2,910	0.03%
2021/01/22	1	94.00	1	93.70	93.70	0	2,972	0.00%
2021/01/21	6	93.05	1	93.70	94.90	5	3,005	0.17%
2021/01/20	9	93.39	4	92.35	91.50	5	3,010	0.17%
2021/01/19	7	97.91	4	95.45	95.10	3	2,984	0.10%
2021/01/18	1	98.00	1	98.60	97.90	0	2,973	0.00%
2021/01/15	10	105.90	33	105.67	102.00	-23	2,977	-0.77%
2021/01/14	9	103.17	9.5	103.48	104.00	-0.5	2,887	-0.02%
2021/01/13	2	98.55	2.2	98.95	98.20	-0.2	2,816	-0.01%
2021/01/12	1	97.50	3	100.50	97.30	-2	2,846	-0.07%
2021/01/11	0	0.00	1	100.50	101.00	-1	2,918	-0.03%
2021/01/08	1	101.00	5	100.00	99.90	-4	2,927	-0.14%
2021/01/07	2	99.70	1	100.50	100.50	1	2,977	0.03%
2021/01/06	0	0.00	2	98.25	102.00	-2	3,022	-0.07%
2021/01/04	1	96.10	0	0.00	96.20	1	3,077	0.03%
2020/12/31	0	0.00	1	93.80	93.70	-1	3,144	-0.03%
2020/12/29	1	93.30	0	0.00	91.80	1	3,333	0.03%
2020/12/28	6	94.70	0	0.00	92.50	6	3,346	0.18%
2020/12/23	2	92.80	2	93.80	92.60	0	3,379	0.00%
2020/12/22	5	92.92	5	93.80	91.60	0	3,405	0.00%
2020/12/21	1	98.20	0	0.00	95.80	1	3,379	0.03%
2020/12/18	1	99.20	1	100.50	99.70	0	3,371	0.00%
2020/12/17	0	0.00	2	98.95	98.70	-2	3,381	-0.06%
2020/12/16	1	97.60	0	0.00	96.50	1	3,434	0.03%
2020/12/15	1	97.70	5	98.56	96.50	-4	3,524	-0.11%
2020/12/14	7	96.70	6	98.00	98.00	1	3,567	0.03%
2020/12/11	19	99.77	2	98.30	98.00	17	3,630	0.47%
2020/12/09	8	101.63	7	102.93	102.00	1	3,648	0.03%
2020/12/08	3	105.00	1	103.50	103.50	2	3,639	0.05%
2020/12/07	6	105.17	1	105.00	104.50	5	3,659	0.14%
2020/12/04	1	109.50	2	111.25	106.50	-1	3,699	-0.03%
2020/12/03	7	112.43	2	111.50	111.00	5	3,713	0.13%
2020/12/02	12	113.08	27	114.93	117.00	-15	3,676	-0.41%
2020/12/01	3	106.67	2	107.75	106.50	1	3,613	0.03%
2020/11/30	2	106.50	3	107.33	106.50	-1	3,755	-0.03%
2020/11/27	3	105.00	0	0.00	105.00	3	3,862	0.08%
2020/11/26	2	106.25	2	104.50	104.00	0	4,076	0.00%
2020/11/25	1	107.50	1	105.50	105.00	0	4,246	0.00%
2020/11/24	10	107.25	0	0.00	105.50	10	4,429	0.23%
2020/11/20	1	106.50	0	0.00	106.00	1	4,944	0.02%
2020/11/19	2	106.50	2	106.00	105.00	0	5,247	0.00%
2020/11/17	0	0.00	2	106.75	105.00	-2	5,584	-0.04%
2020/11/16	2	108.00	2	106.50	106.50	0	5,886	0.00%
2020/11/13	4	107.88	0	0.00	107.00	4	6,408	0.06%
2020/11/12	3	108.67	1	109.50	110.00	2	6,671	0.03%
2020/11/11	2	108.25	9	108.94	108.50	-7	6,830	-0.10%
2020/11/09	1	105.50	1	103.50	105.50	0	6,831	0.00%
2020/11/06	3	103.67	4	104.50	104.00	-1	6,872	-0.01%
2020/11/05	2	97.55	2	102.50	100.00	0	6,930	0.00%
2020/11/04	0	0.00	3	95.20	96.10	-3	6,988	-0.04%
2020/11/03	3	92.83	3	92.80	93.00	0	7,072	0.00%
2020/11/02	1	95.60	1	91.80	91.40	0	7,190	0.00%
2020/10/30	1	93.50	2	94.95	96.00	-1	7,472	-0.01%
2020/10/29	1	93.00	0	0.00	93.40	1	7,777	0.01%
2020/10/28	0	0.00	1	97.40	96.30	-1	8,135	-0.01%
2020/10/27	2	99.00	1	98.50	98.50	1	8,244	0.01%
2020/10/26	2	101.00	1	100.50	99.10	1	8,303	0.01%
2020/10/23	2	102.25	5	101.82	103.50	-3	8,308	-0.04%
2020/10/22	3	99.87	0	0.00	98.80	3	8,297	0.04%
2020/10/21	4	102.88	3	104.00	102.50	1	8,294	0.01%
2020/10/20	0	0.00	1	103.50	104.00	-1	8,342	-0.01%
2020/10/19	3	103.67	1	105.00	101.00	2	8,390	0.02%
2020/10/16	3	107.00	12	107.08	106.00	-9	8,353	-0.11%
2020/10/15	2	109.00	2	108.75	108.50	0	8,545	0.00%
2020/10/14	9	108.33	4	108.25	108.00	5	8,833	0.06%
2020/10/13	3	110.00	24	111.48	112.00	-21	8,808	-0.24%
2020/10/12	1	111.00	12	113.42	111.00	-11	8,842	-0.12%
2020/10/08	4	119.38	8	118.31	117.00	-4	8,841	-0.05%
2020/10/07	16	124.13	13	123.96	121.50	3	8,957	0.03%
2020/10/06	14	123.11	10	122.35	121.50	4	8,954	0.04%
2020/10/05	3	117.67	10	115.70	119.50	-7	8,868	-0.08%
2020/09/30	3	113.67	3	113.00	116.00	0	8,919	0.00%
2020/09/29	1	116.00	4	114.50	113.00	-3	8,948	-0.03%
2020/09/28	4	116.50	4	115.38	117.00	0	8,985	0.00%
2020/09/25	2	111.25	3	110.00	110.50	-1	8,994	-0.01%
2020/09/24	3	114.67	10	116.00	112.50	-7	9,030	-0.08%
2020/09/23	2	118.00	3	118.17	118.00	-1	9,162	-0.01%
2020/09/22	5	117.70	5	119.20	116.00	0	9,281	0.00%
2020/09/21	30	122.93	9	123.22	119.50	21	9,273	0.23%
2020/09/18	6	119.83	3	120.00	121.00	3	9,222	0.03%
2020/09/17	3	116.83	3	117.50	116.50	0	9,128	0.00%
2020/09/16	4	117.38	2	117.50	116.00	2	9,102	0.02%
2020/09/15	6	116.33	4	115.88	114.50	2	9,049	0.02%
2020/09/14	7	114.21	2	110.50	116.00	5	9,014	0.06%
2020/09/11	3	111.00	3	110.67	110.00	0	8,975	0.00%
2020/09/10	1	112.00	1	113.50	111.50	0	8,958	0.00%
2020/09/09	2	111.50	3	112.33	111.50	-1	8,943	-0.01%
2020/09/08	1	111.50	1	112.50	113.50	0	8,910	0.00%
2020/09/07	11	114.14	7	116.93	111.50	4	8,904	0.04%
2020/09/04	6	116.17	5	115.90	117.50	1	8,915	0.01%
2020/09/03	6	120.50	3	121.17	118.50	3	8,841	0.03%
2020/09/02	8	120.50	10	119.40	124.50	-2	8,720	-0.02%
2020/09/01	11	122.14	13	121.08	119.00	-2	8,569	-0.02%
2020/08/31	13	124.23	7	126.50	123.00	6	8,391	0.07%
2020/08/28	7	129.86	15	129.63	128.50	-8	8,239	-0.10%
2020/08/27	43	132.56	33	132.86	129.00	10	8,073	0.12%
2020/08/26	14	130.75	4	127.38	126.50	10	7,875	0.13%
2020/08/25	21	126.86	18	127.86	132.50	3	7,705	0.04%
2020/08/24	15	119.63	8	120.19	121.00	7	7,525	0.09%
2020/08/21	13	121.19	11	120.55	115.50	2	7,423	0.03%
2020/08/20	19	122.76	16	121.19	119.00	3	7,244	0.04%
2020/08/19	41	126.74	84	128.80	123.50	-43	7,037	-0.61%
2020/08/18	86	119.55	52	119.83	123.00	34	6,553	0.52%
2020/08/17	12	105.29	15	105.83	112.00	-3	6,422	-0.05%
2020/08/14	17	99.99	17	101.30	102.00	0	6,451	0.00%
2020/08/13	10	99.18	10	99.09	98.00	0	6,386	0.00%
2020/08/12	2	97.70	2	97.45	98.90	0	6,303	0.00%
2020/08/11	11	96.81	12	97.89	97.00	-1	6,268	-0.02%
2020/08/10	4	104.63	2	103.25	99.60	2	6,183	0.03%
2020/08/07	12	105.83	6	102.83	105.50	6	6,103	0.10%
2020/08/06	9	107.28	4	107.00	107.50	5	6,031	0.08%
2020/08/05	10	107.20	110	110.45	105.50	-100	5,924	-1.69%	大賣/
2020/08/04	147	101.80	49	101.04	102.50	98	5,671	1.73%	大買/
2020/08/03	22	93.46	37	94.48	93.40	-15	5,339	-0.28%
2020/07/31	12	88.33	7	88.24	87.80	5	4,963	0.10%
2020/07/30	0	0.00	1	86.70	87.20	-1	4,872	-0.02%
2020/07/29	1	84.40	5	83.50	84.70	-4	4,865	-0.08%
2020/07/28	1	81.40	1	83.10	81.40	0	4,853	0.00%
2020/07/24	1	83.70	2	83.50	83.20	-1	4,905	-0.02%
2020/07/23	20	87.27	17	86.76	85.40	3	4,865	0.06%
2020/07/22	10	87.38	5	87.30	87.00	5	4,795	0.10%
2020/07/21	11	87.74	8	87.29	87.30	3	4,748	0.06%
2020/07/20	11	87.35	16	86.85	90.10	-5	4,555	-0.11%
2020/07/17	11	83.31	8	83.85	82.00	3	4,221	0.07%
2020/07/16	2	82.30	1	83.40	83.70	1	4,201	0.02%
2020/07/15	7	83.14	16	85.41	81.10	-9	4,146	-0.22%
2020/07/14	7	85.14	18	84.71	84.20	-11	4,112	-0.27%
2020/07/13	5	80.00	1	80.60	80.00	4	3,962	0.10%
2020/07/10	7	80.10	1	79.80	79.50	6	3,992	0.15%
2020/07/09	14	82.56	6	82.03	82.00	8	3,999	0.20%
2020/07/08	2	83.45	2	82.80	82.70	0	3,978	0.00%
2020/07/07	2	86.90	2	84.35	84.60	0	3,949	0.00%
2020/07/03	3	87.10	2	87.30	86.50	1	3,951	0.03%
2020/07/02	2	91.90	7	91.53	89.50	-5	3,889	-0.13%
2020/07/01	10	85.64	17	86.25	87.20	-7	3,737	-0.19%
2020/06/29	0	0.00	3	79.83	80.20	-3	3,590	-0.08%
2020/06/23	1	81.80	2	82.30	81.40	-1	3,598	-0.03%
2020/06/22	2	83.90	3	82.93	81.50	-1	3,591	-0.03%
2020/06/19	6	85.50	1	84.20	84.00	5	3,604	0.14%
2020/06/18	0	0.00	7	85.26	85.00	-7	3,624	-0.19%
2020/06/17	12	84.63	3	84.73	84.00	9	3,615	0.25%
2020/06/16	3	85.03	7	83.94	85.10	-4	3,669	-0.11%
2020/06/15	5	82.60	10	84.50	82.50	-5	3,694	-0.14%
2020/06/12	9	82.48	13	82.50	84.50	-4	3,735	-0.11%
2020/06/11	5	83.38	22	83.72	81.60	-17	3,744	-0.45%
2020/06/10	1	81.90	0	0.00	81.80	1	3,706	0.03%
2020/06/09	1	82.60	1	82.90	82.40	0	3,749	0.00%
2020/06/08	0	0.00	20	85.00	83.80	-20	3,776	-0.53%
2020/06/05	35	85.91	0	0.00	85.00	35	3,799	0.92%
2020/06/04	1	86.10	10	85.50	85.80	-9	3,790	-0.24%
2020/06/03	7	85.53	10	85.72	85.20	-3	3,795	-0.08%
2020/06/02	52	86.62	38	85.66	85.60	14	3,770	0.37%
2020/06/01	11	84.20	9	84.51	85.00	2	3,676	0.05%
2020/05/29	37	83.32	44	83.33	81.80	-7	3,656	-0.19%
2020/05/28	2	82.20	11	82.28	82.70	-9	3,599	-0.25%
2020/05/27	8	81.93	2	82.50	79.90	6	3,570	0.17%
2020/05/26	13	82.51	13	84.17	82.00	0	3,575	0.00%
2020/05/25	4	81.73	0	0.00	81.30	4	3,497	0.11%
2020/05/22	17	84.32	32	84.91	81.70	-15	3,470	-0.43%
2020/05/21	12	81.23	12	82.05	83.60	0	3,390	0.00%
2020/05/20	1	74.10	3	75.03	76.00	-2	3,258	-0.06%
2020/05/19	5	73.20	0	0.00	74.20	5	3,277	0.15%
2020/05/18	4	71.20	2	72.30	71.00	2	3,263	0.06%
2020/05/15	0	0.00	2	75.50	76.00	-2	3,230	-0.06%
2020/05/14	14	76.71	0	0.00	74.80	14	3,203	0.44%
2020/05/13	8	73.55	1	75.90	75.60	7	3,170	0.22%
2020/05/12	3	73.93	0	0.00	72.80	3	3,189	0.09%
2020/05/11	5	76.94	5	76.78	75.00	0	3,204	0.00%
2020/05/08	0	0.00	2	74.40	74.30	-2	3,249	-0.06%
2020/05/07	3	73.67	0	0.00	73.60	3	3,260	0.09%
2020/05/06	5	72.80	2	73.00	72.50	3	3,275	0.09%
2020/05/05	0	0.00	1	72.10	72.50	-1	3,345	-0.03%
2020/05/04	10	68.19	3	67.33	69.00	7	3,348	0.21%
2020/04/30	2	68.30	2	68.85	69.30	0	3,363	0.00%
2020/04/29	15	68.87	7	69.03	66.90	8	3,362	0.24%
2020/04/23	1	65.20	0	0.00	65.40	1	3,380	0.03%
2020/04/22	1	61.30	2	63.40	64.00	-1	3,366	-0.03%
2020/04/21	4	62.35	2	63.45	62.10	2	3,376	0.06%
2020/04/20	1	65.60	0	0.00	65.20	1	3,385	0.03%
2020/04/17	10	65.95	12	66.43	65.10	-2	3,424	-0.06%
2020/04/16	11	64.13	8	63.69	64.70	3	3,385	0.09%
2020/04/15	0	0.00	1	63.20	63.70	-1	3,398	-0.03%
2020/04/14	0	0.00	1	59.90	60.10	-1	3,322	-0.03%
2020/04/13	1	58.80	0	0.00	59.00	1	3,317	0.03%
2020/04/10	0	0.00	4	62.25	62.60	-4	3,296	-0.12%
2020/04/09	2	61.90	0	0.00	61.40	2	3,318	0.06%
2020/04/08	0	0.00	1	64.20	64.80	-1	3,286	-0.03%
2020/04/06	0	0.00	6	56.13	58.00	-6	3,358	-0.18%
2020/04/01	5	54.00	1	54.00	54.90	4	3,421	0.12%
2020/03/31	3	55.10	0	0.00	53.60	3	3,455	0.09%
2020/03/27	0	0.00	1	54.10	52.20	-1	3,524	-0.03%
2020/03/26	10	50.15	15	49.97	52.00	-5	3,547	-0.14%
2020/03/25	5	50.70	1	50.70	50.20	4	3,562	0.11%
2020/03/24	30	44.00	0	0.00	46.15	30	3,574	0.84%
2020/03/23	0	0.00	31	42.45	42.45	-31	3,641	-0.85%
2020/03/20	0	0.00	3	47.23	47.15	-3	3,733	-0.08%
2020/03/19	11	45.79	16	46.11	45.45	-5	3,735	-0.13%
2020/03/18	12	54.29	11	56.05	50.50	1	3,788	0.03%
2020/03/17	15	57.68	4	57.35	56.10	11	3,887	0.28%
2020/03/16	2	63.85	0	0.00	62.30	2	3,944	0.05%
2020/03/13	3	65.30	2	67.30	69.20	1	4,185	0.02%
2020/03/12	4	74.50	3	71.17	72.00	1	4,433	0.02%
2020/03/11	0	0.00	2	79.85	77.50	-2	4,457	-0.04%
2020/03/10	1	72.30	1	73.20	77.50	0	4,483	0.00%
2020/03/09	2	73.85	0	0.00	73.80	2	4,686	0.04%
2020/03/06	1	78.30	1	78.90	78.00	0	4,853	0.00%
2020/03/05	2	80.90	3	80.83	79.60	-1	5,210	-0.02%
2020/03/04	4	79.75	5	79.68	78.80	-1	5,650	-0.02%
2020/03/03	0	0.00	5	79.08	79.90	-5	6,095	-0.08%
2020/03/02	2	74.25	0	0.00	76.00	2	6,232	0.03%
2020/02/27	5	78.20	7	77.27	74.00	-2	6,417	-0.03%
2020/02/26	6	80.13	2	79.90	79.20	4	6,428	0.06%
2020/02/25	9	81.91	5	82.14	81.80	4	6,413	0.06%
2020/02/24	2	84.05	1	84.80	83.10	1	6,407	0.02%
2020/02/21	10	84.55	10	85.00	83.80	0	6,430	0.00%
2020/02/20	1	81.10	0	0.00	80.60	1	6,405	0.02%
2020/02/19	3	78.70	3	79.20	79.00	0	6,397	0.00%
2020/02/18	1	78.30	1	79.00	77.20	0	6,427	0.00%
2020/02/14	0	0.00	2	79.95	80.50	-2	6,399	-0.03%
2020/02/12	1	79.10	1	78.90	79.70	0	6,322	0.00%
2020/02/11	8	78.74	10	78.63	78.20	-2	6,298	-0.03%
2020/02/10	0	0.00	1	73.20	74.00	-1	6,219	-0.02%
2020/02/07	3	73.33	1	73.50	73.50	2	6,218	0.03%
2020/02/06	4	75.03	6	74.87	75.60	-2	6,228	-0.03%
2020/02/05	2	70.80	1	73.20	70.30	1	6,142	0.02%
2020/02/04	3	72.53	2	72.80	73.10	1	6,094	0.02%
2020/02/03	4	72.23	5	72.52	71.50	-1	6,160	-0.02%
2020/01/31	2	74.85	4	76.38	76.60	-2	6,152	-0.03%
2020/01/30	1	77.40	12	77.90	77.40	-11	6,161	-0.18%
2020/01/20	11	85.79	13	85.92	86.00	-2	6,141	-0.03%
2020/01/17	19	86.29	10	86.59	85.70	9	6,134	0.15%
2020/01/16	5	84.42	0	0.00	84.70	5	6,096	0.08%
2020/01/14	0	0.00	2	86.50	86.00	-2	6,071	-0.03%
2020/01/13	2	84.35	0	0.00	86.20	2	6,033	0.03%
2020/01/10	6	83.55	6	83.17	83.00	0	5,975	0.00%
2020/01/09	8	82.53	10	83.30	84.10	-2	5,930	-0.03%
2020/01/08	12	80.60	14	78.45	79.60	-2	5,877	-0.03%
2020/01/07	6	81.02	3	80.03	79.50	3	5,858	0.05%
2020/01/06	2	81.75	3	82.07	81.40	-1	5,853	-0.02%
2020/01/03	3	85.17	1	84.60	83.90	2	5,817	0.03%
2020/01/02	1	87.10	0	0.00	87.00	1	5,767	0.02%
2019/12/30	3	88.90	6	88.63	88.40	-3	5,722	-0.05%
2019/12/27	3	86.93	5	87.20	87.20	-2	5,673	-0.04%
2019/12/26	4	85.75	4	86.45	86.10	0	5,622	0.00%
2019/12/25	0	0.00	2	85.70	86.20	-2	5,601	-0.04%
2019/12/24	3	85.30	1	85.60	83.80	2	5,575	0.04%
2019/12/23	2	86.45	0	0.00	85.90	2	5,535	0.04%
2019/12/20	3	87.27	2	87.40	87.70	1	5,505	0.02%
2019/12/19	6	87.62	6	87.80	86.70	0	5,481	0.00%
2019/12/18	5	86.96	3	86.47	86.50	2	5,441	0.04%
2019/12/17	4	89.00	4	89.40	89.00	0	5,353	0.00%
2019/12/16	3	88.77	2	89.65	88.60	1	5,314	0.02%
2019/12/13	10	90.06	1	90.70	88.30	9	5,311	0.17%
2019/12/12	13	93.22	13	93.18	92.70	0	5,259	0.00%
2019/12/11	0	0.00	1.4	90.92	90.70	-1.4	5,276	-0.03%
2019/12/10	9	90.13	8	89.63	90.50	1	5,215	0.02%
2019/12/09	143	83.25	7	87.04	87.10	136	4,920	2.76%	大買/鉅額交易
2019/12/06	2	82.30	4	83.35	82.50	-2	4,593	-0.04%
2019/12/05	3	82.10	2	82.50	82.60	1	4,507	0.02%
2019/12/04	14	82.68	17	82.72	81.70	-3	4,435	-0.07%
2019/12/03	7	80.57	3	79.97	82.30	4	4,213	0.09%
2019/12/02	25	79.89	24	80.04	79.70	1	4,024	0.02%
2019/11/29	12	80.83	8	81.98	76.20	4	3,653	0.11%
2019/11/28	6	78.90	8	79.01	81.90	-2	3,188	-0.06%
2019/11/27	2	73.40	12	73.58	74.50	-10	2,710	-0.37%
2019/11/26	9	71.61	46	71.93	71.00	-37	2,499	-1.48%
2019/11/25	1	69.40	5	69.06	69.00	-4	2,275	-0.18%
2019/11/22	3	67.77	2	68.35	67.50	1	2,218	0.05%
2019/11/21	2	67.55	3	67.87	67.80	-1	2,198	-0.05%
2019/11/20	3	68.53	29	70.38	67.80	-26	2,171	-1.20%
2019/11/19	39	70.47	15	70.49	71.00	24	2,094	1.15%
2019/11/18	0	0.00	1	69.30	69.60	-1	2,003	-0.05%
2019/11/15	3	68.50	12	68.43	68.80	-9	1,989	-0.45%
2019/11/14	9	67.27	3	67.43	67.50	6	1,969	0.30%
2019/11/13	2	67.70	0	0.00	67.60	2	1,969	0.10%
2019/11/12	11	67.57	16	67.96	67.80	-5	1,972	-0.25%
2019/11/11	1	67.80	2	67.95	67.00	-1	2,009	-0.05%
2019/11/08	5	69.30	10	69.24	68.10	-5	2,028	-0.25%
2019/11/07	11	68.34	5	68.90	68.90	6	2,039	0.29%
2019/11/06	2	69.50	0	0.00	68.70	2	2,031	0.10%
2019/11/05	2	70.35	3	70.83	70.30	-1	2,009	-0.05%
2019/11/01	1	70.30	4	70.00	70.30	-3	1,956	-0.15%
2019/10/31	2	70.55	15	72.20	70.60	-13	1,979	-0.66%
2019/10/30	0	0.00	1	71.10	71.10	-1	1,871	-0.05%
2019/10/29	13	70.33	86	70.81	70.00	-73	1,843	-3.96%
2019/10/28	74	69.06	5	68.60	69.60	69	1,804	3.82%
2019/10/25	1	67.50	5	67.42	67.20	-4	1,796	-0.22%
2019/10/24	8	67.58	2	67.75	67.40	6	1,805	0.33%
2019/10/23	2	67.85	0	0.00	67.60	2	1,816	0.11%
2019/10/22	5	68.00	0	0.00	68.00	5	1,823	0.27%
2019/10/21	2	68.70	0	0.00	68.10	2	1,862	0.11%
2019/10/18	6	68.62	2	68.80	69.10	4	1,898	0.21%
2019/10/17	1	68.20	1	68.70	68.80	0	1,920	0.00%
2019/10/16	7	68.71	2	67.70	68.00	5	1,961	0.25%
2019/10/15	4	69.40	0	0.00	69.10	4	1,953	0.20%
2019/10/14	0	0.00	4	70.90	70.20	-4	1,946	-0.21%
2019/10/09	1	70.80	0	0.00	71.20	1	1,908	0.05%
2019/10/04	0	0.00	9	71.50	71.90	-9	2,071	-0.43%
2019/10/03	0	0.00	104	71.39	71.50	-104	2,109	-4.93%	大賣/鉅額交易
2019/10/02	50	71.06	3	70.80	71.30	47	2,087	2.25%
2019/10/01	0	0.00	3	68.73	70.00	-3	2,107	-0.14%
2019/09/27	10	67.26	4	68.43	69.00	6	2,132	0.28%
2019/09/25	2	68.30	0	0.00	67.60	2	2,166	0.09%
2019/09/24	4	69.60	0	0.00	69.10	4	2,183	0.18%
2019/09/20	60	70.55	0	0.00	70.90	60	2,195	2.73%
2019/09/19	3	71.40	0	0.00	70.10	3	2,240	0.13%
2019/09/16	48	76.57	38	75.70	73.80	10	2,100	0.48%
2019/08/26	0	0.00	112	64.83	65.60	-112	2,117	-5.29%	大賣/鉅額交易
2019/08/20	0	0.00	2	69.95	68.80	-2	2,114	-0.09%
2019/08/16	0	0.00	2	68.00	68.10	-2	2,140	-0.09%
2019/08/15	0	0.00	4	66.75	68.10	-4	2,167	-0.18%
2019/08/14	1	69.00	3	69.17	68.10	-2	2,232	-0.09%
2019/08/13	11	66.21	0	0.00	67.00	11	2,308	0.48%
2019/08/12	0	0.00	4	69.10	69.00	-4	2,356	-0.17%
2019/08/06	1	64.30	3	64.80	65.90	-2	2,477	-0.08%
2019/08/05	12	65.18	0	0.00	65.60	12	2,502	0.48%
2019/08/02	5	64.90	1	64.70	65.30	4	2,559	0.16%
2019/07/31	4	66.80	2	66.00	66.60	2	2,815	0.07%
2019/07/30	11	66.64	1	66.00	66.00	10	2,935	0.34%
2019/07/29	12	67.28	0	0.00	67.40	12	3,005	0.40%
2019/07/25	0	0.00	1	67.50	67.50	-1	3,292	-0.03%
2019/07/23	15	67.73	1	68.20	68.10	14	3,345	0.42%
2019/07/18	0	0.00	20	73.42	73.60	-20	3,424	-0.58%
2019/07/11	0	0.00	2	70.30	70.30	-2	3,448	-0.06%
2019/07/10	0	0.00	5	73.90	73.90	-5	3,385	-0.15%
2019/07/05	0	0.00	5	71.10	71.30	-5	3,307	-0.15%
2019/06/26	1	67.30	2	66.90	68.00	-1	3,198	-0.03%
2019/06/24	0	0.00	5	63.60	63.80	-5	3,152	-0.16%
2019/06/21	5	66.30	4	66.25	63.80	1	3,158	0.03%
2019/06/20	6	65.80	2	65.80	65.80	4	3,173	0.13%
2019/06/18	1	64.60	1	64.30	64.00	0	3,193	0.00%
2019/06/17	0	0.00	5	63.90	64.40	-5	3,208	-0.16%
2019/06/14	2	64.80	2	64.05	63.60	0	3,220	0.00%
2019/06/13	0	0.00	1	65.00	65.00	-1	3,261	-0.03%
2019/06/12	5	65.74	2	65.65	65.00	3	3,305	0.09%
2019/06/11	2	65.90	6	65.63	65.30	-4	3,344	-0.12%
2019/06/10	10	65.50	55	65.67	66.00	-45	3,353	-1.34%
2019/06/06	1	63.70	17	65.61	65.50	-16	3,360	-0.48%
2019/06/05	11	64.54	51	64.78	64.60	-40	3,338	-1.20%
2019/06/04	10	61.80	10	62.55	62.70	0	3,321	0.00%
2019/06/03	0	0.00	6	61.62	61.70	-6	3,489	-0.17%
2019/05/31	10	60.70	10	61.40	60.70	0	3,561	0.00%
2019/05/30	5	59.50	0	0.00	59.20	5	3,757	0.13%
2019/05/29	0	0.00	20	58.90	59.20	-20	3,838	-0.52%
2019/05/27	15	58.17	2	59.25	59.30	13	3,845	0.34%
2019/05/24	1	60.20	0	0.00	59.40	1	3,833	0.03%
2019/05/23	0	0.00	24	57.75	58.80	-24	3,830	-0.63%
2019/05/21	9	56.31	4	57.30	59.30	5	3,821	0.13%
2019/05/20	66	61.04	35	57.54	57.50	31	3,804	0.81%
2019/05/17	10	64.45	0	0.00	63.50	10	3,746	0.27%
2019/05/16	60	66.79	0	0.00	66.40	60	3,729	1.61%
2019/05/15	0	0.00	1	65.50	65.20	-1	3,747	-0.03%
2019/05/14	10	63.50	0	0.00	63.30	10	3,764	0.27%
2019/05/13	2	64.70	2	64.35	64.50	0	3,783	0.00%
2019/05/10	2	66.05	2	65.80	65.60	0	3,809	0.00%
2019/05/09	6	68.30	29	69.07	64.90	-23	3,770	-0.61%
2019/05/08	28	71.59	44	72.44	69.70	-16	3,717	-0.43%
2019/05/07	21	70.29	36	71.03	72.00	-15	3,566	-0.42%
2019/05/06	30	68.33	57	67.72	67.50	-27	3,465	-0.78%
2019/05/03	36	69.75	58	68.55	70.50	-22	3,394	-0.65%
2019/05/02	3	67.03	22	66.98	66.50	-19	3,230	-0.59%
2019/04/30	27	62.14	0	0.00	63.80	27	3,129	0.86%
2019/04/29	1	63.50	6	63.38	63.50	-5	3,143	-0.16%
2019/04/26	3	63.33	0	0.00	63.90	3	3,235	0.09%
2019/04/25	32	63.98	12	63.90	64.40	20	3,376	0.59%
2019/04/24	0	0.00	10	64.19	64.30	-10	3,559	-0.28%
2019/04/23	0	0.00	5	61.90	61.40	-5	3,612	-0.14%
2019/04/19	5	61.50	0	0.00	61.90	5	3,660	0.14%
2019/04/18	21	62.10	0	0.00	60.70	21	3,668	0.57%
2019/04/16	4	60.53	25	61.43	61.80	-21	3,699	-0.57%
2019/04/15	30	58.63	5	58.60	58.60	25	3,726	0.67%
2019/04/12	12	58.80	13	58.50	58.20	-1	3,763	-0.03%
2019/04/11	6	59.43	10	59.55	59.20	-4	3,821	-0.10%
2019/04/10	5	57.90	0	0.00	58.00	5	3,820	0.13%
2019/04/09	5	58.50	5	58.60	58.60	0	3,879	0.00%
2019/04/08	6	58.72	1	59.30	58.40	5	4,006	0.12%
2019/04/03	2	59.30	0	0.00	59.40	2	4,079	0.05%
2019/04/02	26	60.19	34	60.12	59.90	-8	4,157	-0.19%
2019/04/01	82	59.77	20	59.65	60.30	62	4,190	1.48%
2019/03/29	0	0.00	1	60.60	60.30	-1	4,208	-0.02%
2019/03/28	15	57.23	0	0.00	58.50	15	4,290	0.35%
2019/03/27	1	59.90	1	59.30	57.70	0	4,449	0.00%
2019/03/26	6	59.65	1	59.40	59.40	5	4,487	0.11%
2019/03/25	10	60.00	0	0.00	59.70	10	4,475	0.22%
2019/03/22	16	60.82	6	61.52	62.00	10	4,436	0.23%
2019/03/21	2	60.05	1	60.00	60.00	1	4,404	0.02%
2019/03/20	1	60.10	0	0.00	59.70	1	4,396	0.02%
2019/03/19	11	60.23	1	60.40	60.40	10	4,386	0.23%
2019/03/18	3	59.63	1	60.00	59.40	2	4,359	0.05%
2019/03/15	2	59.70	1	60.70	59.10	1	4,307	0.02%
2019/03/14	7	61.31	7	60.79	60.80	0	4,250	0.00%
2019/03/13	1	63.20	1	63.30	63.00	0	4,197	0.00%
2019/03/12	2	64.65	2	63.40	63.00	0	4,164	0.00%
2019/03/07	9	66.72	70	66.30	66.80	-61	4,015	-1.52%
2019/03/06	70	64.64	10	65.00	64.70	60	3,838	1.56%
2019/03/05	20	64.04	19	66.67	63.00	1	3,750	0.03%
2019/03/04	0	0.00	5	62.90	63.80	-5	3,537	-0.14%
2019/02/25	5	61.90	0	0.00	62.00	5	3,438	0.15%
2019/02/21	1	61.70	6	61.75	61.80	-5	3,396	-0.15%
2019/02/19	5	62.54	1	63.00	63.30	4	3,334	0.12%
2019/02/18	0	0.00	1	63.00	62.80	-1	3,274	-0.03%
2019/02/15	0	0.00	4	61.40	62.00	-4	3,211	-0.12%
2019/02/14	9	58.51	17	60.10	61.40	-8	3,167	-0.25%
2019/02/13	3	58.63	0	0.00	58.20	3	3,091	0.10%
2019/02/12	14	60.65	0	0.00	59.60	14	3,027	0.46%
2019/01/24	1	57.90	1	58.60	57.80	0	2,794	0.00%
2019/01/21	0	0.00	1	60.00	59.00	-1	2,726	-0.04%
2019/01/18	7	57.83	3	60.00	61.30	4	2,674	0.15%
2019/01/17	10	58.53	2	58.85	58.00	8	2,540	0.31%
2019/01/16	17	63.89	3	63.90	64.30	14	2,371	0.59%
2019/01/09	1	59.20	4	59.88	58.00	-3	1,932	-0.16%
2019/01/08	3	58.83	0	0.00	58.50	3	1,863	0.16%
2019/01/07	0	0.00	12	58.55	59.00	-12	1,836	-0.65%
2019/01/04	5	55.22	5	55.66	56.90	0	1,794	0.00%
2019/01/03	3	57.77	1	58.00	57.50	2	1,787	0.11%
2018/12/28	18	55.78	23	55.49	55.50	-5	1,788	-0.28%
2018/12/27	11	57.31	14	56.87	54.50	-3	1,787	-0.17%
2018/12/26	3	57.37	4	57.50	57.50	-1	1,665	-0.06%
2018/12/25	10	56.39	7	56.83	57.50	3	1,576	0.19%
2018/12/22	2	55.90	7	55.10	55.20	-5	1,450	-0.34%
2018/12/21	2	52.65	1	53.70	54.50	1	1,404	0.07%
2018/12/20	2	51.70	7	51.96	52.60	-5	1,290	-0.39%
2018/12/19	1	48.75	3	49.20	49.35	-2	1,105	-0.18%
2018/12/18	4	45.30	4	45.58	44.90	0	1,037	0.00%
2018/12/13	1	45.60	0	0.00	46.10	1	1,061	0.09%
2018/12/12	2	45.55	0	0.00	45.45	2	1,068	0.19%
2018/12/11	0	0.00	1	44.50	44.70	-1	1,066	-0.09%
2018/12/10	1	44.05	0	0.00	43.75	1	1,088	0.09%
2018/12/06	4	45.66	14	43.88	43.85	-10	1,149	-0.87%
2018/12/05	56	46.66	21	46.44	46.15	35	1,214	2.88%
2018/12/04	4	47.09	39	47.05	47.30	-35	1,298	-2.69%
2018/11/29	0	0.00	1	45.80	45.00	-1	1,533	-0.07%
2018/11/28	1	43.80	12	43.53	43.80	-11	1,583	-0.69%
2018/11/27	1	42.55	2	43.03	43.10	-1	1,591	-0.06%
2018/11/26	17	43.23	7	43.08	43.00	10	1,603	0.62%
2018/11/23	0	0.00	1	41.95	41.85	-1	1,612	-0.06%
2018/11/22	27	44.09	7	43.47	42.00	20	1,627	1.23%
2018/11/21	3	43.05	28	43.09	43.50	-25	1,636	-1.53%
2018/11/20	1	43.05	1	42.90	43.00	0	1,653	0.00%
2018/11/09	1	43.35	1	43.95	44.45	0	1,804	0.00%
2018/11/08	3	44.58	3	44.53	43.95	0	1,813	0.00%
2018/11/02	0	0.00	10	42.15	41.25	-10	1,919	-0.52%
2018/10/31	5	40.80	0	0.00	40.45	5	1,938	0.26%
2018/10/29	0	0.00	1	39.00	38.60	-1	2,059	-0.05%
2018/10/26	2	40.55	2	39.28	39.00	0	2,088	0.00%
2018/10/25	2	40.10	0	0.00	40.05	2	2,170	0.09%
2018/10/24	4	40.68	2	41.00	41.60	2	2,179	0.09%
2018/10/23	3	42.35	5	42.18	41.50	-2	2,209	-0.09%
2018/10/22	3	40.98	7	41.59	43.20	-4	2,240	-0.18%
2018/10/19	5	37.30	5	37.75	40.10	0	2,248	0.00%
2018/10/17	0	0.00	2	41.45	41.65	-2	2,298	-0.09%
2018/10/16	10	40.65	0	0.00	40.60	10	2,315	0.43%
2018/10/11	1	37.60	0	0.00	37.35	1	2,426	0.04%
2018/10/09	5	44.55	17	44.02	41.45	-12	2,449	-0.49%
2018/10/08	20	47.05	20	46.00	44.95	0	2,500	0.00%
2018/10/05	0	0.00	2	48.60	47.05	-2	2,470	-0.08%
2018/10/04	0	0.00	2	52.20	51.50	-2	2,418	-0.08%
2018/10/03	2	53.70	0	0.00	53.50	2	2,446	0.08%
2018/09/28	104	54.28	24	54.13	53.00	80	2,888	2.77%	大買/
2018/09/27	17	52.45	114	52.26	53.30	-97	2,971	-3.26%	大賣/
2018/09/25	10	53.60	10	52.69	53.00	0	3,199	0.00%
2018/09/20	4	51.48	4	51.40	50.90	0	3,317	0.00%
2018/09/19	1	52.20	1	52.70	52.00	0	3,319	0.00%
2018/09/18	11	51.70	1	52.10	52.10	10	3,329	0.30%
2018/09/13	3	52.83	3	51.27	51.20	0	3,419	0.00%
2018/09/12	5	53.08	6	52.90	53.00	-1	3,425	-0.03%
2018/09/11	15	53.38	20	53.54	55.00	-5	3,465	-0.14%
2018/09/10	3	59.70	0	0.00	55.10	3	3,540	0.08%
2018/09/07	1	61.90	4	61.75	61.20	-3	3,671	-0.08%
2018/09/06	0	0.00	15	60.00	60.80	-15	3,623	-0.41%
2018/09/05	6	59.03	30	59.86	59.90	-24	3,789	-0.63%
2018/09/04	1	55.50	2	57.30	58.60	-1	4,061	-0.02%
2018/09/03	0	0.00	1	55.70	55.50	-1	4,108	-0.02%
2018/08/31	1	55.20	3	56.27	56.50	-2	4,223	-0.05%
2018/08/30	0	0.00	2	55.80	56.00	-2	4,263	-0.05%
2018/08/29	0	0.00	1	54.70	55.00	-1	4,330	-0.02%
2018/08/27	0	0.00	3	54.73	55.10	-3	4,459	-0.07%
2018/08/24	3	53.07	0	0.00	53.50	3	4,458	0.07%
2018/08/23	4	54.60	2	54.00	53.30	2	4,494	0.04%
2018/08/22	0	0.00	45	56.95	55.40	-45	4,505	-1.00%
2018/08/21	0	0.00	4	54.68	54.90	-4	4,520	-0.09%
2018/08/16	0	0.00	2	52.15	52.20	-2	4,516	-0.04%
2018/08/06	10	56.90	0	0.00	55.90	10	4,424	0.23%
2018/08/03	0	0.00	10	58.44	58.10	-10	4,340	-0.23%
2018/08/02	14	59.59	13	59.07	59.30	1	4,326	0.02%
2018/08/01	29	61.29	8	61.38	60.50	21	4,312	0.49%
2018/07/31	5	59.00	0	0.00	58.80	5	4,236	0.12%
2018/07/27	10	60.80	0	0.00	61.00	10	4,222	0.24%
2018/07/25	0	0.00	5	60.50	60.40	-5	4,168	-0.12%
2018/07/20	2	60.55	0	0.00	59.40	2	4,119	0.05%
2018/07/17	0	0.00	6	58.98	60.20	-6	4,011	-0.15%
2018/07/16	10	59.58	12	60.16	60.60	-2	3,970	-0.05%
2018/07/13	1	57.90	0	0.00	57.40	1	3,883	0.03%
2018/07/11	2	58.50	2	58.50	57.50	0	3,889	0.00%
2018/07/10	5	61.20	5	60.00	58.10	0	3,883	0.00%
2018/07/09	0	0.00	5	61.52	62.50	-5	3,722	-0.13%
2018/07/06	0	0.00	10	59.00	59.70	-10	3,612	-0.28%
2018/07/05	10	60.10	8	63.00	58.50	2	3,522	0.06%
2018/07/04	0	0.00	1	62.50	61.00	-1	3,500	-0.03%
2018/07/03	6	62.75	0	0.00	62.00	6	3,453	0.17%
2018/07/02	5	59.20	23	59.33	60.10	-18	3,322	-0.54%
2018/06/29	1	53.90	1	54.70	56.20	0	3,241	0.00%
2018/06/28	4	54.43	4	54.35	53.50	0	3,214	0.00%
2018/06/27	7	55.97	2	56.25	54.70	5	3,215	0.16%
2018/06/26	3	56.07	3	55.97	55.50	0	3,211	0.00%
2018/06/25	2	57.50	2	58.60	57.10	0	3,182	0.00%
2018/06/20	0	0.00	5	57.30	55.70	-5	3,312	-0.15%
2018/06/19	3	60.10	0	0.00	58.30	3	3,287	0.09%
2018/06/14	8	60.94	10	62.05	60.00	-2	3,003	-0.07%
2018/06/13	15	63.54	0	0.00	61.00	15	2,993	0.50%
2018/06/12	96	64.48	128	65.00	65.60	-32	2,818	-1.14%	大賣/
2018/06/11	0	0.00	2	60.90	59.70	-2	2,490	-0.08%
2018/06/08	8	57.50	0	0.00	60.10	8	2,416	0.33%
2018/06/07	2	57.80	0	0.00	57.50	2	2,325	0.09%
2018/06/06	20	58.88	2	59.30	60.00	18	2,295	0.78%
2018/06/05	2	57.85	0	0.00	58.00	2	2,282	0.09%
2018/06/04	19	56.97	10	56.63	57.20	9	2,244	0.40%
2018/06/01	0	0.00	2	53.55	53.60	-2	2,151	-0.09%
2018/05/31	82	55.40	3	55.23	53.80	79	2,139	3.69%
2018/05/30	1	53.60	1	54.40	53.70	0	2,091	0.00%
2018/05/29	5	53.44	7	54.93	53.50	-2	2,061	-0.10%
2018/05/28	7	52.51	5	49.20	52.60	2	1,989	0.10%
2018/05/24	1	47.45	1	47.95	48.90	0	1,964	0.00%
2018/05/23	5	46.85	0	0.00	48.10	5	1,974	0.25%
2018/05/22	6	46.03	5	45.93	46.20	1	1,981	0.05%
2018/05/21	1	47.20	0	0.00	46.85	1	1,985	0.05%
2018/05/18	1	46.60	1	47.50	47.10	0	2,027	0.00%
2018/05/17	0	0.00	1	48.50	47.10	-1	2,074	-0.05%
2018/05/16	1	48.15	1	48.85	48.50	0	2,118	0.00%
2018/05/15	3	49.40	10	49.61	49.00	-7	2,168	-0.32%
2018/05/14	10	50.45	7	50.80	51.30	3	2,215	0.14%
2018/05/11	11	50.10	0	0.00	49.55	11	2,212	0.50%
2018/05/10	2	49.53	1	50.00	49.85	1	2,235	0.04%
2018/05/09	4	51.58	2	51.85	50.10	2	2,245	0.09%
2018/05/08	2	51.85	8	51.85	51.30	-6	2,288	-0.26%
2018/05/07	1	52.30	1	52.10	52.00	0	2,304	0.00%
2018/05/04	15	51.96	18	51.98	53.00	-3	2,301	-0.13%
2018/05/03	1	49.70	0	0.00	49.30	1	2,297	0.04%
2018/05/02	1	49.50	2	50.20	50.20	-1	2,325	-0.04%
2018/04/30	4	49.45	3	49.83	49.50	1	2,329	0.04%
2018/04/27	7	49.33	5	50.11	50.50	2	2,343	0.09%
2018/04/26	5	50.20	2	50.95	49.60	3	2,355	0.13%
2018/04/25	3	51.43	2	51.40	51.50	1	2,394	0.04%
2018/04/24	5	51.72	3	51.37	52.30	2	2,423	0.08%
2018/04/23	2	53.60	2	52.75	52.90	0	2,495	0.00%
2018/04/20	0	0.00	1	53.80	53.90	-1	2,613	-0.04%
2018/04/19	2	53.35	1	54.20	52.60	1	2,658	0.04%
2018/04/18	2	52.45	3	52.87	53.50	-1	2,806	-0.04%
2018/04/17	2	53.75	2	54.55	54.10	0	3,006	0.00%
2018/04/16	1	54.50	1	55.50	54.50	0	3,060	0.00%
2018/04/13	0	0.00	2	54.80	54.50	-2	3,109	-0.06%
2018/04/12	2	53.00	1	53.00	52.60	1	3,276	0.03%
2018/04/11	2	53.20	1	54.10	54.10	1	3,300	0.03%
2018/04/10	1	51.60	2	53.55	54.30	-1	3,365	-0.03%
2018/04/09	3	52.17	2	51.90	51.80	1	3,391	0.03%
2018/04/02	1	55.20	2	55.20	54.80	-1	3,614	-0.03%
2018/03/31	5	56.30	0	0.00	56.30	5	3,695	0.14%
2018/03/30	2	56.95	7	56.47	56.50	-5	3,709	-0.13%
2018/03/29	2	57.50	6	57.65	57.00	-4	3,729	-0.11%
2018/03/28	1	56.80	1	57.50	57.60	0	3,771	0.00%
2018/03/27	0	0.00	10	59.45	58.60	-10	3,793	-0.26%
2018/03/26	11	56.52	2	55.30	59.90	9	3,763	0.24%
2018/03/23	4	54.90	18	54.61	55.00	-14	3,714	-0.38%
2018/03/22	0	0.00	10	60.60	59.10	-10	3,717	-0.27%
2018/03/21	2	59.70	2	60.30	61.30	0	3,857	0.00%
2018/03/20	1	59.00	0	0.00	59.00	1	3,826	0.03%
2018/03/19	0	0.00	5	59.90	59.10	-5	3,854	-0.13%
2018/03/16	0	0.00	2	59.35	59.00	-2	3,845	-0.05%
2018/03/15	5	57.00	0	0.00	57.70	5	3,793	0.13%
2018/03/14	1	57.10	0	0.00	56.30	1	3,790	0.03%
2018/03/13	2	55.45	1	54.60	57.00	1	3,762	0.03%
2018/03/12	0	0.00	1	53.30	54.30	-1	3,751	-0.03%
2018/03/09	9	53.92	4	54.83	54.50	5	3,772	0.13%
2018/03/07	0	0.00	1	50.20	50.20	-1	3,795	-0.03%
2018/03/06	0	0.00	1	50.80	50.30	-1	4,002	-0.02%
2018/03/05	1	50.60	0	0.00	50.10	1	4,139	0.02%
2018/02/27	15	51.00	0	0.00	50.90	15	4,820	0.31%
2018/02/23	0	0.00	4	52.15	51.60	-4	5,059	-0.08%
2018/02/22	6	51.40	2	51.00	50.80	4	5,090	0.08%
2018/02/09	0	0.00	4	42.68	46.25	-4	5,350	-0.07%
2018/02/08	23	44.49	6	44.82	44.00	17	5,362	0.32%
2018/02/07	12	49.17	20	47.78	45.90	-8	5,411	-0.15%
2018/02/06	2	50.45	7	49.53	48.70	-5	5,454	-0.09%
2018/02/05	0	0.00	10	52.60	54.10	-10	5,442	-0.18%
2018/02/02	0	0.00	6	54.35	55.10	-6	5,529	-0.11%
2018/02/01	1	54.20	0	0.00	53.50	1	5,676	0.02%
2018/01/31	4	56.18	1	55.20	54.60	3	5,770	0.05%
2018/01/30	1	58.20	3	57.57	57.20	-2	5,931	-0.03%
2018/01/29	2	58.30	6	58.10	57.80	-4	6,144	-0.07%
2018/01/26	1	58.90	5	58.60	58.50	-4	6,139	-0.07%
2018/01/24	3	58.47	7	58.80	58.80	-4	6,154	-0.06%
2018/01/23	1	59.90	6	59.50	59.00	-5	6,175	-0.08%
2018/01/22	2	59.45	2	59.85	60.10	0	6,189	0.00%
2018/01/19	10	59.23	4	59.25	59.30	6	6,232	0.10%
2018/01/18	7	59.44	3	59.67	58.30	4	6,180	0.06%
2018/01/17	10	58.90	0	0.00	58.90	10	6,170	0.16%
2018/01/16	9	59.97	2	60.10	61.10	7	6,111	0.11%
2018/01/15	2	57.80	4	58.13	57.40	-2	5,997	-0.03%
2018/01/12	7	57.30	6	57.83	58.70	1	5,962	0.02%
2018/01/11	7	61.49	20	62.28	59.30	-13	5,824	-0.22%
2018/01/10	21	65.65	24	64.83	65.80	-3	5,634	-0.05%
2018/01/09	3	65.13	12	64.63	64.80	-9	5,582	-0.16%
2018/01/08	21	66.34	6	67.52	66.00	15	5,555	0.27%
2018/01/05	2	63.40	2	63.75	63.80	0	5,458	0.00%
2018/01/04	4	65.05	6	64.78	64.00	-2	5,508	-0.04%
2018/01/03	5	65.68	9	66.43	66.00	-4	5,491	-0.07%
2018/01/02	27	63.72	19	63.66	66.00	8	5,441	0.15%