宣德 (5457)-富邦-新店券商分點個股進出

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

宣德

(5457)

可現股當沖

股價
61.3
漲跌
▲0.5
漲幅
+0.82%
成交量
705張
產業
上櫃電子零組件類股
423人加入追蹤

立即追蹤
本地時間:14:30

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

宣德 (5457)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/20	2	61.70	2	60.80	60.80	0	2,190	0.00%
2024/05/17	0	0.00	1.2	61.79	62.60	-1.2	2,241	-0.05%
2024/05/16	2	60.40	2.1	61.21	59.90	-0.1	2,327	-0.01%
2024/05/15	3	63.03	3	62.93	61.30	0	2,360	0.00%
2024/05/14	0	0.00	0.2	62.78	62.50	-0.2	2,404	-0.01%
2024/05/13	2	62.50	0	62.60	62.20	2	2,421	0.08%
2024/05/10	2	62.65	5	62.50	62.50	-3	2,414	-0.12%
2024/05/09	76	63.53	65.1	63.08	63.30	10.9	2,372	0.46%
2024/05/08	6	62.55	22.2	62.13	61.90	-16.2	2,293	-0.71%
2024/05/07	24	60.83	3	61.43	61.90	21	2,265	0.93%
2024/05/06	1	61.60	1	63.30	60.70	0	2,287	0.00%
2024/05/03	0	0.00	5.1	62.96	61.30	-5.1	2,275	-0.22%
2024/05/02	0	0.00	1	62.70	62.00	-1	2,279	-0.04%
2024/04/30	17	64.93	11	64.38	62.90	6	2,298	0.26%
2024/04/29	0	62.30	7	61.61	62.40	-7	2,073	-0.34%
2024/04/26	0.2	56.70	0	0.00	56.80	0.2	2,006	0.01%
2024/04/24	2	56.50	0.3	56.48	56.40	1.8	2,019	0.09%
2024/04/22	2	56.55	0.4	56.00	55.90	1.7	2,073	0.08%
2024/04/18	2.2	59.03	0	0.00	59.10	2.2	2,048	0.11%
2024/04/15	0	0.00	2	61.90	61.90	-2	2,048	-0.10%
2024/04/11	0	0.00	30	60.12	60.00	-30	2,037	-1.47%
2024/04/09	7.1	61.09	5	60.52	60.90	2.1	2,046	0.10%
2024/04/08	4.1	61.14	3	62.87	62.50	1.1	2,023	0.05%
2024/04/03	3	58.20	1	57.90	58.00	2	1,997	0.10%
2024/04/02	1	59.70	1	59.90	59.70	0	1,991	0.00%
2024/03/28	1	60.90	0	0.00	60.60	1	2,006	0.05%
2024/03/25	0	0.00	4	63.93	63.40	-4	2,120	-0.19%
2024/03/22	33	62.91	0	0.00	62.80	33	2,169	1.52%
2024/03/21	1	64.40	0	0.00	63.90	1	2,233	0.04%
2024/03/20	1	63.50	0	0.00	62.80	1	2,244	0.04%
2024/03/19	1	63.00	0	0.00	63.00	1	2,280	0.04%
2024/03/18	0	0.00	2	61.10	62.20	-2	2,270	-0.09%
2024/03/15	3	60.10	0	0.00	59.10	3	2,241	0.13%
2024/03/14	0	0.00	2	61.55	60.60	-2	2,229	-0.09%
2024/03/13	0.2	62.00	0	0.00	61.70	0.2	2,230	0.01%
2024/03/12	1	65.30	0	0.00	64.60	1	2,193	0.05%
2024/03/08	0	0.00	2	67.00	64.30	-2	2,159	-0.09%
2024/03/07	0	0.00	2	67.40	67.80	-2	2,114	-0.09%
2024/03/06	1	68.20	1	68.40	68.20	0	2,075	0.00%
2024/03/05	4	67.25	0	0.00	68.90	4	2,065	0.19%
2024/03/04	7.2	69.57	2	70.30	69.10	5.2	2,029	0.26%
2024/03/01	5	68.94	2.2	68.28	70.00	2.8	1,964	0.14%
2024/02/26	3	66.90	18	67.58	67.40	-15	1,824	-0.82%
2024/02/23	2	68.20	6	68.20	67.20	-4	1,764	-0.23%
2024/02/22	2	66.80	2	67.30	67.40	0	1,725	0.00%
2024/02/21	3	66.13	4	67.23	67.00	-1	1,679	-0.06%
2024/02/20	0	0.00	6.5	64.67	65.30	-6.5	1,578	-0.41%
2024/02/19	8.3	64.19	19	64.67	63.50	-10.7	1,524	-0.70%
2024/02/16	2	62.40	13	62.24	63.00	-11	1,438	-0.76%
2024/02/15	1	60.70	0	0.00	60.50	1	1,390	0.07%
2024/02/05	2	56.90	0	0.00	56.80	2	1,347	0.15%
2024/02/02	0	0.00	1	59.29	58.90	-1	1,313	-0.08%
2024/02/01	0	0.00	0	58.95	58.80	0	1,305	0.00%
2024/01/31	4	59.73	4	59.02	58.80	0	1,300	0.00%
2024/01/30	0	0.00	0.1	60.90	60.30	-0.1	1,290	0.00%
2024/01/29	0.2	60.60	1.2	60.91	61.00	-1	1,277	-0.08%
2024/01/26	0	0.00	1	58.90	59.30	-1	1,233	-0.08%
2024/01/25	17	58.93	1	60.50	58.10	16	1,212	1.32%
2024/01/24	2	59.55	2	59.95	59.80	0	1,188	0.00%
2024/01/23	0	0.00	9	58.92	59.10	-9	1,146	-0.79%
2024/01/22	0	0.00	7	57.94	58.10	-7	1,128	-0.62%
2024/01/19	3	58.30	0	0.00	57.30	3	1,121	0.27%
2024/01/18	0	0.00	1	57.60	57.80	-1	1,116	-0.09%
2024/01/17	1	58.20	0	0.00	57.80	1	1,107	0.09%
2024/01/16	0	0.00	5	57.50	58.80	-5	1,089	-0.46%
2024/01/12	0	0.00	2	54.60	54.30	-2	1,061	-0.19%
2024/01/11	0	0.00	2	54.90	55.50	-2	1,075	-0.19%
2024/01/10	0	56.00	0	0.00	55.50	0	1,085	0.00%
2024/01/08	0	0.00	3	57.50	57.70	-3	1,082	-0.28%
2024/01/04	0	0.00	1	54.80	55.30	-1	1,096	-0.09%
2024/01/03	2	56.80	0	0.00	56.80	2	1,079	0.19%
2024/01/02	0	0.00	8	58.61	57.30	-8	1,079	-0.74%
2023/12/29	2	58.70	42	58.52	58.30	-40	1,064	-3.76%
2023/12/28	35	58.98	1	58.10	58.10	34	1,042	3.26%
2023/12/27	2	58.70	2	58.15	57.80	0	1,029	0.00%
2023/12/26	3	57.00	0	0.00	57.40	3	1,018	0.29%
2023/12/25	0	0.00	2	57.20	57.40	-2	1,011	-0.20%
2023/12/22	11	56.40	0	0.00	57.00	11	997	1.10%
2023/12/21	12	58.43	1	58.70	57.00	11	977	1.12%
2023/12/20	22	58.76	3	59.07	59.10	19	953	1.99%
2023/12/19	5	58.20	5	59.50	58.10	0	888	0.00%
2023/12/18	4	58.90	6	59.20	59.30	-2	844	-0.24%
2023/12/15	8	56.78	1	57.60	57.10	7	786	0.89%
2023/12/14	1	57.40	0	0.00	57.50	1	769	0.13%
2023/12/12	0	0.00	3	54.50	54.20	-3	728	-0.41%
2023/12/11	0	0.00	1	54.00	54.20	-1	737	-0.14%
2023/12/08	0	0.00	1	54.30	55.00	-1	747	-0.13%
2023/12/07	0	53.50	0	0.00	53.00	0	743	0.00%
2023/12/04	2	55.00	0	54.80	55.30	2	911	0.22%
2023/12/01	0	0.00	2	55.20	55.20	-2	946	-0.21%
2023/11/30	0	0.00	2	55.50	55.10	-2	1,093	-0.18%
2023/11/29	3	55.33	0	0.00	54.90	3	1,300	0.23%
2023/11/28	2	55.20	1	55.70	55.80	1	1,305	0.08%
2023/11/24	0	0.00	2	54.70	54.70	-2	1,357	-0.15%
2023/11/22	1	54.20	0	0.00	54.00	1	1,415	0.07%
2023/11/21	1	53.90	0	0.00	53.80	1	1,417	0.07%
2023/11/17	0	0.00	1	55.00	54.30	-1	1,427	-0.07%
2023/11/16	0	0.00	5	54.92	54.60	-5	1,422	-0.35%
2023/11/15	5	53.22	2	53.00	54.30	3	1,410	0.21%
2023/11/13	4	49.79	5	50.46	50.60	-1	1,380	-0.07%
2023/11/10	0	0.00	2	52.80	53.30	-2	1,363	-0.15%
2023/10/13	2	51.40	0	0.00	51.20	2	1,702	0.12%
2023/10/12	2	52.00	9	52.22	52.00	-7	1,851	-0.38%
2023/10/11	1	53.60	0	0.00	52.70	1	1,944	0.05%
2023/10/06	0	0.00	52	53.28	53.50	-52	2,078	-2.50%
2023/10/03	1	53.70	0	0.00	53.60	1	2,429	0.04%
2023/10/02	0	0.00	5	53.80	54.00	-5	2,460	-0.20%
2023/09/27	1	52.90	0	0.00	52.90	1	2,562	0.04%
2023/09/26	1	53.20	1	53.80	53.00	0	2,565	0.00%
2023/09/22	0	53.49	0	0.00	53.60	0	2,555	0.00%
2023/09/21	0	0.00	4	53.75	53.80	-4	2,543	-0.16%
2023/09/19	0	0.00	1	55.80	55.30	-1	2,521	-0.04%
2023/09/18	0	0.00	10	56.00	55.60	-10	2,522	-0.40%
2023/09/14	3	56.57	2	56.10	56.10	1	2,492	0.04%
2023/09/12	3	55.70	1	55.60	55.80	2	2,478	0.08%
2023/09/11	3	55.77	5.3	55.19	55.30	-2.3	2,488	-0.09%
2023/09/08	2	58.10	0	0.00	58.50	2	2,420	0.08%
2023/09/07	0.1	60.00	12	58.24	58.50	-12	2,400	-0.50%
2023/09/06	5	59.72	1	59.60	59.60	4	2,313	0.17%
2023/09/05	54	61.09	6	60.78	60.60	48	2,270	2.12%
2023/09/04	15.3	59.59	21	60.25	61.00	-5.7	2,122	-0.27%
2023/09/01	0	0.00	1	56.00	56.00	-1	1,910	-0.05%
2023/08/30	2	54.80	2	54.85	55.40	0	1,906	0.00%
2023/08/29	1	54.80	5	55.04	55.00	-4	1,868	-0.21%
2023/08/24	1	52.00	2	52.70	53.00	-1	1,788	-0.06%
2023/08/18	2	52.60	1	53.00	52.20	1	1,772	0.06%
2023/08/16	0	51.00	0	0.00	51.70	0	1,758	0.00%
2023/08/15	1	50.70	3	51.50	51.60	-2	1,755	-0.11%
2023/08/14	2	50.20	0	0.00	50.30	2	1,748	0.11%
2023/08/07	0	0.00	2	52.20	52.30	-2	1,735	-0.12%
2023/08/04	3	51.80	1	51.80	51.70	2	1,727	0.12%
2023/08/02	2	51.50	0	0.00	51.50	2	1,726	0.12%
2023/07/25	2	50.50	0	0.00	51.20	2	1,660	0.12%
2023/07/24	3	50.87	0	0.00	52.10	3	1,621	0.19%
2023/07/21	2	57.20	6	57.00	56.20	-4	1,564	-0.26%
2023/07/20	7	57.81	0	0.00	56.80	7	1,560	0.45%
2023/07/18	4	56.75	2	57.25	56.50	2	1,506	0.13%
2023/07/17	21	56.19	1	56.40	56.50	20	1,460	1.37%
2023/07/14	2	60.30	20	59.71	60.80	-18	1,310	-1.37%
2023/07/13	1	63.50	6	63.23	62.00	-5	1,208	-0.41%
2023/07/12	17	61.80	27	63.65	64.00	-10	1,078	-0.93%
2023/07/11	17	59.21	12	58.54	59.10	5	859	0.58%
2023/07/10	10	55.95	2	56.15	55.30	8	769	1.04%
2023/07/07	1	56.20	2	57.05	56.40	-1	754	-0.13%
2023/07/06	0	0.00	10	56.76	57.20	-10	726	-1.38%
2023/07/05	1	56.40	1	55.50	55.20	0	678	0.00%
2023/06/29	10	52.50	0	0.00	53.10	10	656	1.52%
2023/06/21	0	0.00	5	53.80	53.60	-5	698	-0.72%
2023/06/20	0	0.00	2	54.00	53.70	-2	802	-0.25%
2023/06/16	0	0.00	2	53.90	53.70	-2	811	-0.25%
2023/06/15	11	54.49	0	54.30	54.10	11	817	1.34%
2023/06/06	4	52.23	1	51.90	52.00	3	839	0.36%
2023/06/05	2	53.40	2	53.85	53.80	0	831	0.00%
2023/05/31	0	51.70	0	0.00	50.80	0	864	0.00%
2023/05/30	0	0.00	2	51.10	51.30	-2	906	-0.22%
2023/05/26	0	0.00	4	50.30	49.65	-4	1,162	-0.34%
2023/05/24	1	50.10	0	0.00	50.60	1	1,225	0.08%
2023/05/19	1	51.00	3	50.83	50.40	-2	1,251	-0.16%
2023/05/11	5	49.46	8	49.29	48.95	-3	1,251	-0.24%
2023/05/09	2	51.70	0	0.00	52.00	2	1,225	0.16%
2023/04/26	4	52.70	0	0.00	52.00	4	1,256	0.32%
2023/04/25	1	53.10	0	0.00	54.10	1	1,228	0.08%
2023/04/21	4	54.00	0	0.00	53.90	4	1,211	0.33%
2023/04/20	2	55.10	1	54.80	55.30	1	1,200	0.08%
2023/04/14	5	58.38	0	58.40	58.20	5	1,191	0.42%
2023/04/12	0	0.00	1	58.30	58.10	-1	1,173	-0.09%
2023/04/11	1	58.20	0	0.00	57.90	1	1,168	0.09%
2023/03/31	0	0.00	1	56.80	56.70	-1	1,162	-0.09%
2023/03/29	1	55.30	0	0.00	55.10	1	1,170	0.09%
2023/03/28	0	0.00	4	55.85	55.40	-4	1,174	-0.34%
2023/03/27	2	56.50	0	0.00	56.40	2	1,163	0.17%
2023/03/24	2	58.00	5	57.80	57.60	-3	1,164	-0.26%
2023/03/23	2	57.60	5	58.30	57.60	-3	1,140	-0.26%
2023/03/22	0	0.00	1	55.80	55.50	-1	1,039	-0.10%
2023/03/20	0	55.00	1	56.40	56.40	-1	1,037	-0.10%
2023/03/16	1	54.60	0	0.00	54.10	1	1,032	0.10%
2023/03/14	1	55.30	1	55.20	55.10	0	1,044	0.00%
2023/03/13	0	0.00	1	54.80	54.60	-1	1,038	-0.10%
2023/03/10	2	54.95	0	0.00	54.10	2	1,045	0.19%
2023/03/09	2	56.25	0	0.00	55.70	2	1,057	0.19%
2023/03/07	0	0.00	0.1	56.80	57.30	-0.1	1,052	0.00%
2023/03/06	2	57.40	0	57.10	56.80	2	1,054	0.19%
2023/03/03	2.1	56.57	0	0.00	56.90	2.1	1,043	0.20%
2023/03/02	0	0.00	7	55.40	55.60	-7	1,013	-0.69%
2023/03/01	3	53.77	0	0.00	53.10	3	970	0.31%
2023/02/24	11	56.26	22	59.00	55.20	-11	931	-1.18%
2023/02/23	1	55.70	3	57.60	58.50	-2	744	-0.27%
2023/02/17	0	0.00	2	53.70	53.40	-2	797	-0.25%
2023/02/14	0	0.00	1	52.50	52.50	-1	891	-0.11%
2023/02/03	0	0.00	1	53.20	52.90	-1	1,173	-0.09%
2023/01/13	1	49.70	0	0.00	49.60	1	1,376	0.07%
2023/01/09	0	0.00	1	51.90	51.70	-1	1,384	-0.07%
2023/01/05	0	0.00	1	51.10	50.80	-1	1,421	-0.07%
2022/12/29	1	49.05	0	0.00	48.90	1	1,427	0.07%
2022/12/28	1	48.75	4	48.45	48.00	-3	1,456	-0.21%
2022/12/27	5	50.48	1	51.40	50.70	4	1,442	0.28%
2022/12/21	0	50.00	0	0.00	49.65	0	1,497	0.00%
2022/12/20	2	50.90	0	0.00	51.10	2	1,498	0.13%
2022/12/19	1	51.10	0	0.00	51.20	1	1,521	0.07%
2022/12/07	0	0.00	3	55.53	55.20	-3	2,051	-0.15%
2022/12/06	3	57.30	0	0.00	56.70	3	2,062	0.15%
2022/12/05	0	0.00	2	58.85	59.00	-2	2,056	-0.10%
2022/12/02	1	58.60	0	0.00	58.60	1	2,051	0.05%
2022/12/01	23	58.37	6	58.28	58.90	17	2,038	0.83%
2022/11/28	0	0.00	10	57.50	57.40	-10	2,017	-0.50%
2022/11/25	2	56.90	0	0.00	55.90	2	2,015	0.10%
2022/11/22	5	56.82	1	56.50	56.50	4	2,018	0.20%
2022/11/21	1	59.10	1	59.50	58.00	0	2,017	0.00%
2022/11/18	1	57.60	2	58.10	58.00	-1	2,004	-0.05%
2022/11/17	2	56.90	4	57.48	57.80	-2	1,968	-0.10%
2022/11/15	6	55.70	0	0.00	55.20	6	1,928	0.31%
2022/11/11	12	56.13	2	56.55	56.60	10	1,884	0.53%
2022/11/09	0	0.00	1	56.90	56.00	-1	1,872	-0.05%
2022/11/07	1	54.50	4	54.25	53.30	-3	1,805	-0.17%
2022/11/04	3	52.97	6	52.70	53.50	-3	1,790	-0.17%
2022/11/03	0	0.00	4	52.50	52.50	-4	1,722	-0.23%
2022/11/02	19	51.33	18	51.51	51.30	1	1,715	0.06%
2022/11/01	3	49.93	1	49.45	50.40	2	1,672	0.12%
2022/10/31	7	51.96	7	51.11	50.20	0	1,651	0.00%
2022/10/28	6	51.15	4	51.43	51.50	2	1,597	0.13%
2022/10/27	1	50.50	0	50.00	49.90	1	1,526	0.06%
2022/10/26	1	46.80	0	0.00	47.35	1	1,476	0.07%
2022/10/25	0	0.00	10	47.45	47.35	-10	1,460	-0.68%
2022/10/24	10	47.28	2.1	47.00	46.85	7.9	1,436	0.55%
2022/10/19	0	0.00	4	46.60	46.50	-4	1,411	-0.28%
2022/10/13	2	45.40	0	0.00	44.15	2	1,395	0.14%
2022/10/06	2	51.85	0	0.00	51.50	2	1,334	0.15%
2022/10/05	4	52.85	3	52.93	51.60	1	1,324	0.08%
2022/09/28	4	50.41	3	50.07	49.25	1	1,275	0.08%
2022/09/27	3	52.73	2	53.25	54.50	1	1,240	0.08%
2022/09/26	3	54.23	3	54.53	53.70	0	1,232	0.00%
2022/09/23	1	58.90	6	59.20	58.00	-5	1,214	-0.41%
2022/09/22	2	59.30	0	0.00	59.80	2	1,194	0.17%
2022/09/21	1	60.30	0	0.00	59.80	1	1,181	0.08%
2022/09/20	2	62.40	0	0.00	62.00	2	1,125	0.18%
2022/09/19	1	62.50	3	61.70	60.60	-2	1,074	-0.19%
2022/09/16	5	65.16	11	64.08	64.10	-6	1,011	-0.59%
2022/09/15	27	64.91	20	65.35	65.80	7	942	0.74%
2022/09/14	9	60.74	9	61.04	62.20	0	767	0.00%
2022/09/13	0	0.00	1	55.30	56.80	-1	668	-0.15%
2022/09/08	1	54.30	0	0.00	54.30	1	656	0.15%
2022/09/07	0	0.00	2	54.20	54.30	-2	661	-0.30%
2022/09/01	0	0.00	2	57.50	56.60	-2	702	-0.28%
2022/08/31	0	0.00	2	59.15	58.50	-2	717	-0.28%
2022/08/30	1	60.00	0	0.00	59.80	1	797	0.13%
2022/08/29	2	58.15	0	0.00	59.00	2	793	0.25%
2022/08/25	0.1	60.80	0	0.00	60.20	0.1	800	0.01%
2022/08/24	0	0.00	1	59.40	59.60	-1	837	-0.12%
2022/08/19	0	0.00	5	60.50	60.90	-5	932	-0.54%
2022/08/18	6	60.08	8	60.54	59.80	-2	923	-0.22%
2022/08/17	5	60.00	0	0.00	59.20	5	899	0.56%
2022/08/16	5	60.66	0	0.00	60.10	5	881	0.57%
2022/08/12	0	0.00	2	57.35	57.90	-2	815	-0.25%
2022/08/11	0	0.00	2	58.50	57.50	-2	807	-0.25%
2022/08/10	0	0.00	2	55.20	54.80	-2	785	-0.25%
2022/08/04	1	48.80	1	49.30	49.25	0	769	0.00%
2022/08/03	1	51.50	0	0.00	51.10	1	766	0.13%
2022/08/01	1	54.00	0	0.00	52.80	1	766	0.13%
2022/07/18	0	0.00	1	52.40	52.70	-1	823	-0.12%
2022/07/12	1	49.00	0	0.00	48.75	1	821	0.12%
2022/07/08	1	50.80	0	0.00	50.80	1	821	0.12%
2022/07/07	1	49.10	0	0.00	49.40	1	822	0.12%
2022/06/16	1	57.50	0	0.00	57.00	1	871	0.11%
2022/06/15	0	59.50	0	0.00	58.50	0	881	0.00%
2022/06/10	0	0.00	1	61.90	62.00	-1	909	-0.11%
2022/06/09	0	0.00	1	63.80	63.30	-1	907	-0.11%
2022/06/08	2	64.55	10	66.21	64.90	-8	922	-0.87%
2022/06/06	3	61.30	0	0.00	61.60	3	904	0.33%
2022/06/02	2	63.50	0	0.00	61.10	2	954	0.21%
2022/06/01	0	0.00	3	62.87	63.30	-3	974	-0.31%
2022/05/31	6	61.47	1	61.70	61.80	5	963	0.52%
2022/05/30	1	60.40	1	60.10	60.40	0	912	0.00%
2022/05/27	0	0.00	1	56.00	55.90	-1	889	-0.11%
2022/05/19	0	0.00	1	54.70	54.70	-1	972	-0.10%
2022/05/13	0	0.00	22	54.35	54.40	-22	977	-2.25%
2022/05/12	1	53.30	0	0.00	52.30	1	974	0.10%
2022/05/11	0	0.00	2	53.00	53.10	-2	971	-0.21%
2022/05/10	9	51.60	0	0.00	52.20	9	975	0.92%
2022/05/09	13	51.40	0	0.00	51.30	13	977	1.33%
2022/04/29	1	53.00	0	0.00	53.00	1	1,011	0.10%
2022/04/27	2	51.20	0	0.00	51.80	2	1,009	0.20%
2022/04/25	3	54.07	0	0.00	53.80	3	1,003	0.30%
2022/04/22	0	0.00	18	57.99	57.00	-18	989	-1.82%
2022/04/19	19	55.75	0	0.00	55.10	19	1,006	1.89%
2022/04/08	2	56.80	0	0.00	56.50	2	1,211	0.17%
2022/03/30	1	59.80	1	61.40	59.90	0	1,356	0.00%
2022/03/29	1	58.70	0	0.00	58.50	1	1,384	0.07%
2022/03/25	0	0.00	5	59.90	60.10	-5	1,408	-0.36%
2022/03/23	0	0.00	16	60.00	60.20	-16	1,412	-1.13%
2022/03/21	5	58.70	1	59.00	58.70	4	1,405	0.28%
2022/03/18	1	56.80	2	57.90	59.00	-1	1,407	-0.07%
2022/03/17	0	0.00	2	56.75	57.80	-2	1,408	-0.14%
2022/03/16	5	54.50	0	0.00	54.20	5	1,393	0.36%
2022/03/15	10	56.50	0	0.00	56.10	10	1,369	0.73%
2022/03/11	7	57.10	0	0.00	57.20	7	1,369	0.51%
2022/03/10	1	61.40	10	60.35	60.00	-9	1,346	-0.67%
2022/03/09	0	0.00	2	57.35	57.20	-2	1,317	-0.15%
2022/03/08	14	56.49	1	56.60	56.20	13	1,318	0.99%
2022/03/04	2	65.20	6	65.00	64.80	-4	1,259	-0.32%
2022/03/01	2	67.50	0	0.00	67.20	2	1,251	0.16%
2022/02/24	1	67.50	1	69.10	67.90	0	1,266	0.00%
2022/02/21	1	72.60	0	0.00	73.20	1	1,252	0.08%
2022/02/07	1	72.00	0	0.00	74.00	1	1,667	0.06%
2022/01/24	0	0.00	8	72.00	75.00	-8	1,826	-0.44%
2022/01/21	0	0.00	6	75.37	74.90	-6	1,842	-0.33%
2022/01/19	1	76.50	0	0.00	76.70	1	1,861	0.05%
2022/01/18	1	76.80	0	0.00	76.10	1	1,930	0.05%
2022/01/14	4	75.50	2	74.45	75.00	2	1,989	0.10%
2022/01/13	11	76.68	0	0.00	76.30	11	1,994	0.55%
2022/01/11	0	0.00	2	77.35	76.80	-2	2,023	-0.10%
2022/01/10	1	79.90	0	0.00	79.50	1	2,009	0.05%
2022/01/07	0	0.00	1	79.30	80.60	-1	2,018	-0.05%
2022/01/06	0	0.00	2	81.50	80.60	-2	2,017	-0.10%
2022/01/05	5	84.06	2	83.25	81.90	3	2,020	0.15%
2022/01/04	4	84.50	3	84.13	83.60	1	2,043	0.05%
2022/01/03	4	83.88	2	84.00	84.80	2	2,046	0.10%
2021/12/30	0	0.00	3	82.97	82.40	-3	2,054	-0.15%
2021/12/29	1	83.90	3	82.80	82.50	-2	2,087	-0.10%
2021/12/28	2	82.65	0	0.00	83.00	2	2,124	0.09%
2021/12/27	3	82.30	6	82.12	82.60	-3	2,123	-0.14%
2021/12/24	1	80.70	0	0.00	79.00	1	2,128	0.05%
2021/12/23	5	79.94	27	80.53	80.60	-22	2,162	-1.02%
2021/12/22	1	78.50	0	0.00	78.20	1	2,250	0.04%
2021/12/21	0	0.00	1	75.30	75.60	-1	2,271	-0.04%
2021/12/17	1	75.40	0	0.00	75.10	1	2,435	0.04%
2021/12/14	1	76.00	0	0.00	76.00	1	2,496	0.04%
2021/12/13	4	77.48	0	0.00	77.60	4	2,545	0.16%
2021/12/09	6	78.03	4	77.10	77.30	2	2,799	0.07%
2021/12/07	0	0.00	1	77.70	76.90	-1	3,200	-0.03%
2021/12/06	0	0.00	2	75.30	75.40	-2	3,290	-0.06%
2021/12/02	4	75.98	0	0.00	75.70	4	3,320	0.12%
2021/11/30	1	77.50	0	0.00	78.60	1	3,365	0.03%
2021/11/29	1	75.60	4	76.15	77.30	-3	3,392	-0.09%
2021/11/26	1	76.50	0	0.00	76.80	1	3,447	0.03%
2021/11/25	3	79.60	0	0.00	78.80	3	3,646	0.08%
2021/11/23	11	79.56	3	79.50	79.00	8	3,718	0.22%
2021/11/22	0	0.00	4	81.15	81.20	-4	3,697	-0.11%
2021/11/19	1	80.50	0	0.00	80.90	1	3,710	0.03%
2021/11/18	3	81.47	0	0.00	81.40	3	3,739	0.08%
2021/11/17	5	82.22	0	0.00	81.80	5	3,755	0.13%
2021/11/16	0	0.00	14	82.88	82.90	-14	3,745	-0.37%
2021/11/15	2	80.35	6	80.00	81.10	-4	3,747	-0.11%
2021/11/12	14	81.45	0	0.00	81.10	14	3,712	0.38%
2021/11/11	7	84.57	10	83.08	82.80	-3	3,679	-0.08%
2021/11/10	12	87.83	11	87.41	86.40	1	3,629	0.03%
2021/11/09	0	0.00	16	85.24	85.70	-16	3,553	-0.45%
2021/11/08	3	82.43	0	0.00	82.50	3	3,561	0.08%
2021/11/05	0	0.00	1	83.50	83.50	-1	3,559	-0.03%
2021/11/04	2	82.80	12	85.77	82.90	-10	3,557	-0.28%
2021/11/03	1	81.80	0	0.00	82.50	1	3,501	0.03%
2021/11/02	10	85.34	0	0.00	82.50	10	3,491	0.29%
2021/11/01	5	88.50	1	87.50	87.80	4	3,451	0.12%
2021/10/29	1	84.00	1	84.40	84.80	0	3,374	0.00%
2021/10/28	1	83.60	1	84.30	83.60	0	3,347	0.00%
2021/10/27	0	0.00	2	83.40	83.90	-2	3,351	-0.06%
2021/10/26	5	83.22	2	83.00	83.00	3	3,348	0.09%
2021/10/25	1	83.30	0	0.00	83.70	1	3,309	0.03%
2021/10/22	3	84.47	3	85.30	83.80	0	3,351	0.00%
2021/10/21	1	82.40	0	0.00	82.40	1	3,318	0.03%
2021/10/20	0	0.00	1	84.50	84.10	-1	3,315	-0.03%
2021/10/19	0	0.00	4	83.28	83.80	-4	3,326	-0.12%
2021/10/15	0	0.00	1	81.20	80.40	-1	3,360	-0.03%
2021/10/14	1	79.10	0	0.00	78.70	1	3,369	0.03%
2021/10/13	2	81.35	2	82.80	80.80	0	3,352	0.00%
2021/10/12	4	82.20	1	84.00	82.00	3	3,362	0.09%
2021/10/08	0	0.00	5	85.22	85.40	-5	3,383	-0.15%
2021/10/07	3	83.53	3	83.43	85.00	0	3,395	0.00%
2021/10/06	2	80.00	2	81.30	80.00	0	3,536	0.00%
2021/10/05	4	78.15	3.2	79.37	79.30	0.8	3,728	0.02%
2021/10/04	1.2	74.55	1	76.10	75.00	0.2	3,809	0.01%
2021/10/01	14	76.17	11	76.40	75.70	3	3,815	0.08%
2021/09/29	35	80.99	20	81.88	79.40	15	3,698	0.41%
2021/09/28	7	88.40	6	88.50	88.20	1	3,562	0.03%
2021/09/27	5	87.76	5	90.14	90.30	0	3,537	0.00%
2021/09/24	3	88.47	14	88.86	89.70	-11	3,498	-0.31%
2021/09/22	2	84.00	2	84.70	84.30	0	3,547	0.00%
2021/09/17	2	84.40	2	85.10	85.60	0	3,570	0.00%
2021/09/16	0	0.00	0.1	86.00	85.50	-0.1	3,674	0.00%
2021/09/15	15	84.72	5	85.40	83.80	10	3,767	0.27%
2021/09/14	19	89.06	10	89.89	88.10	9	3,708	0.24%
2021/09/13	12	87.80	0	0.00	90.10	12	3,535	0.34%
2021/09/10	80	91.13	83	91.37	90.50	-3	3,359	-0.09%
2021/09/09	0.1	85.00	3	84.97	85.00	-2.9	3,112	-0.09%
2021/09/08	2	81.00	4	78.50	78.30	-2	3,010	-0.07%
2021/09/07	3	80.43	1	79.00	79.70	2	2,986	0.07%
2021/09/06	0.2	82.60	0	0.00	82.50	0.2	2,955	0.01%
2021/09/03	9	85.01	11	84.72	84.00	-2	2,930	-0.07%
2021/09/02	1	83.60	0	0.00	80.10	1	2,869	0.03%
2021/09/01	1	84.50	5	83.90	83.50	-4	2,825	-0.14%
2021/08/31	64	85.21	67	85.36	84.80	-3	2,760	-0.11%
2021/08/30	3	83.90	25	81.02	83.90	-22	2,545	-0.86%
2021/08/27	1	76.30	5	78.10	76.30	-4	2,470	-0.16%
2021/08/26	0	0.00	2	78.40	78.10	-2	2,472	-0.08%
2021/08/25	20	79.48	4	80.30	79.00	16	2,501	0.64%
2021/08/24	1	80.80	3	79.93	79.40	-2	2,505	-0.08%
2021/08/23	2	77.50	0	0.00	79.20	2	2,484	0.08%
2021/08/19	2	77.00	1	78.50	75.40	1	2,485	0.04%
2021/08/16	1	71.60	2	71.95	74.10	-1	2,534	-0.04%
2021/08/12	2	77.00	2	77.75	76.20	0	2,552	0.00%
2021/08/11	0	0.00	1	73.60	73.60	-1	2,534	-0.04%
2021/08/10	1	74.90	5	76.26	76.10	-4	2,570	-0.16%
2021/08/09	1	79.40	0	0.00	76.10	1	2,612	0.04%
2021/08/06	5	79.48	0	0.00	78.90	5	2,644	0.19%
2021/08/05	2	79.25	2	80.30	79.90	0	2,696	0.00%
2021/08/03	1	77.20	0	0.00	77.00	1	2,801	0.04%
2021/08/02	1	77.00	1	76.00	77.00	0	2,840	0.00%
2021/07/30	0	0.00	0	78.40	77.80	0	2,844	0.00%
2021/07/29	5	76.36	2	79.10	79.80	3	2,858	0.10%
2021/07/28	2	72.50	3	74.77	74.70	-1	2,849	-0.04%
2021/07/27	0	0.00	1	81.10	80.00	-1	2,822	-0.04%
2021/07/26	1	81.10	0	0.00	80.80	1	2,855	0.04%
2021/07/23	2	80.50	2	82.50	82.00	0	2,851	0.00%
2021/07/22	7	81.70	8	81.46	80.50	-1	2,824	-0.04%
2021/07/21	2	83.25	0	0.00	81.70	2	2,809	0.07%
2021/07/20	1	84.50	2	87.00	84.50	-1	2,785	-0.04%
2021/07/16	1	88.30	2	88.85	88.10	-1	2,793	-0.04%
2021/07/15	6	89.28	3	89.57	89.70	3	2,769	0.11%
2021/07/14	2	85.15	2	84.10	84.70	0	2,709	0.00%
2021/07/13	14	93.24	7.2	90.90	87.50	6.8	2,656	0.26%
2021/07/12	7	90.99	15	92.01	95.20	-8	2,458	-0.33%
2021/07/09	4	85.78	11	86.54	87.00	-7	2,219	-0.32%
2021/07/08	10	82.95	8	83.61	84.30	2	2,096	0.10%
2021/07/07	0	0.00	5	79.48	79.90	-5	2,068	-0.24%
2021/07/06	0	0.00	1	80.40	79.90	-1	2,107	-0.05%
2021/07/05	3	81.07	0	0.00	80.80	3	2,159	0.14%
2021/07/02	1	80.50	0	0.00	81.90	1	2,166	0.05%
2021/07/01	2	80.95	0	0.00	80.10	2	2,181	0.09%
2021/06/30	9	84.31	11	84.85	83.40	-2	2,196	-0.09%
2021/06/29	6	85.40	19	85.78	84.90	-13	2,206	-0.59%
2021/06/25	28	82.70	6	83.53	80.90	22	2,355	0.93%
2021/06/24	8	78.46	12	79.99	81.60	-4	2,293	-0.17%
2021/06/23	3	73.07	5	72.26	74.20	-2	2,151	-0.09%
2021/06/22	4	68.00	0	0.00	67.50	4	2,128	0.19%
2021/06/11	0	0.00	2	69.90	69.70	-2	2,284	-0.09%
2021/06/09	1	69.30	0	0.00	68.50	1	2,304	0.04%
2021/06/07	1	67.40	2	67.10	68.50	-1	2,353	-0.04%
2021/06/04	2.6	68.25	0	0.00	67.10	2.6	2,350	0.11%
2021/06/03	1	70.00	0	0.00	69.80	1	2,342	0.04%
2021/06/02	1.4	70.11	2	70.30	70.70	-0.6	2,355	-0.03%
2021/06/01	1	72.60	5	72.04	72.00	-4	2,344	-0.17%
2021/05/31	0	0.00	1	69.30	68.80	-1	2,335	-0.04%
2021/05/28	0	0.00	2	67.80	68.00	-2	2,348	-0.09%
2021/05/27	1	65.30	0	0.00	65.60	1	2,379	0.04%
2021/05/26	0	0.00	2	65.50	65.90	-2	2,392	-0.08%
2021/05/25	2	65.40	0	0.00	65.20	2	2,395	0.08%
2021/05/24	2	62.80	5	63.34	65.10	-3	2,393	-0.13%
2021/05/21	0	0.00	5	60.46	62.90	-5	2,377	-0.21%
2021/05/20	3	57.60	2	57.90	57.20	1	2,351	0.04%
2021/05/19	5	59.30	0	0.00	57.40	5	2,350	0.21%
2021/05/18	2	59.65	1	60.20	60.20	1	2,327	0.04%
2021/05/17	0	0.00	3	58.67	59.10	-3	2,290	-0.13%
2021/05/14	1	55.40	2	56.90	56.60	-1	2,246	-0.04%
2021/05/13	4	54.88	1	55.20	55.00	3	2,229	0.13%
2021/05/12	2	59.05	1	54.40	57.00	1	2,182	0.05%
2021/05/11	3	63.13	45	60.59	60.00	-42	2,151	-1.95%
2021/05/10	4	66.25	0	0.00	65.90	4	2,212	0.18%
2021/05/06	1	67.90	0	0.00	67.90	1	2,181	0.05%
2021/05/05	0	0.00	2	68.50	68.50	-2	2,164	-0.09%
2021/05/04	1	70.10	0	0.00	70.00	1	2,151	0.05%
2021/05/03	17	75.55	1	73.20	73.40	16	2,128	0.75%
2021/04/29	2	79.50	0	0.00	79.10	2	2,096	0.10%
2021/04/28	1	80.00	0	0.00	80.10	1	2,105	0.05%
2021/04/23	2	82.00	0	0.00	81.00	2	2,211	0.09%
2021/04/22	4	83.48	0	0.00	81.00	4	2,322	0.17%
2021/04/21	3	85.57	0	0.00	85.30	3	2,385	0.13%
2021/04/20	0	0.00	7	85.99	86.50	-7	2,392	-0.29%
2021/04/19	2	85.00	0	0.00	85.00	2	2,392	0.08%
2021/04/16	0	0.00	1	85.70	85.70	-1	2,410	-0.04%
2021/04/14	2	83.40	2	84.80	85.00	0	2,443	0.00%
2021/04/13	1	84.00	7	84.81	84.20	-6	2,527	-0.24%
2021/04/12	2	86.85	2	87.25	85.80	0	2,524	0.00%
2021/04/09	3	85.97	2	86.00	85.70	1	2,500	0.04%
2021/04/07	5	83.80	5	84.80	84.00	0	2,449	0.00%
2021/04/06	3	85.70	10	85.45	84.70	-7	2,436	-0.29%
2021/04/01	15	89.75	1	87.40	87.70	14	2,423	0.58%
2021/03/31	11	89.15	13.5	88.51	90.00	-2.5	2,357	-0.11%
2021/03/30	10	84.50	8	86.23	86.70	2	2,212	0.09%
2021/03/29	30	78.86	8	79.63	78.90	22	2,113	1.04%
2021/03/26	0	0.00	1	82.80	82.90	-1	2,105	-0.05%
2021/03/25	7	82.17	5	82.40	82.00	2	2,134	0.09%
2021/03/24	1	84.90	3	84.07	84.00	-2	2,140	-0.09%
2021/03/23	4	85.43	5	85.32	83.80	-1	2,137	-0.05%
2021/03/22	10	87.64	2	86.75	87.20	8	2,086	0.38%
2021/03/19	1	92.80	1	92.80	91.80	0	2,042	0.00%
2021/03/16	0	0.00	2	95.65	95.50	-2	2,140	-0.09%
2021/03/15	3	95.90	3	96.70	96.70	0	2,186	0.00%
2021/03/12	1	97.20	1	96.70	96.70	0	2,207	0.00%
2021/03/08	2	94.00	4	93.80	93.60	-2	2,551	-0.08%
2021/03/05	1	96.20	21	93.82	96.00	-20	2,550	-0.78%
2021/03/04	2	93.75	25	93.96	93.30	-23	2,606	-0.88%
2021/03/03	1	94.80	1	95.40	96.00	0	2,603	0.00%
2021/03/02	60	98.26	15	98.22	97.40	45	2,585	1.74%
2021/02/26	1	93.20	2	94.00	95.00	-1	2,551	-0.04%
2021/02/25	1	94.80	1	96.30	94.50	0	2,570	0.00%
2021/02/24	3	95.67	2	94.45	93.80	1	2,569	0.04%
2021/02/23	0	0.00	3	95.47	96.50	-3	2,547	-0.12%
2021/02/22	2	91.70	2	92.50	92.80	0	2,543	0.00%
2021/02/05	2	86.10	0	0.00	86.60	2	2,610	0.08%
2021/02/04	4	86.95	1	86.40	86.00	3	2,669	0.11%
2021/02/03	0	0.00	3	84.10	84.80	-3	2,798	-0.11%
2021/02/02	9	82.48	5	81.00	84.80	4	2,828	0.14%
2021/02/01	10.5	78.47	6	84.02	78.30	4.5	2,814	0.16%
2021/01/29	0	91.70	1	88.70	87.00	-1	2,789	-0.04%
2021/01/28	0	93.00	0	0.00	91.60	0	2,878	0.00%
2021/01/27	3.8	93.89	0	0.00	91.90	3.8	2,896	0.13%
2021/01/26	0.2	93.50	0	0.00	92.30	0.2	2,910	0.01%
2021/01/25	2	93.85	0	0.00	93.00	2	2,937	0.07%
2021/01/22	1	93.00	2	93.65	93.70	-1	2,972	-0.03%
2021/01/21	1	93.30	1	93.80	94.90	0	3,005	0.00%
2021/01/20	3	92.67	0	0.00	91.50	3	3,010	0.10%
2021/01/19	2	96.30	0	0.00	95.10	2	2,984	0.07%
2021/01/18	1	97.00	0	0.00	97.90	1	2,973	0.03%
2021/01/15	11	105.77	11	106.18	102.00	0	2,977	0.00%
2021/01/14	1	104.00	2	103.50	104.00	-1	2,887	-0.03%
2021/01/11	0	0.00	12	99.25	101.00	-12	2,918	-0.41%
2021/01/08	0	0.00	4	100.75	99.90	-4	2,927	-0.14%
2021/01/07	2	99.80	0	0.00	100.50	2	2,977	0.07%
2021/01/06	3	100.23	5	101.30	102.00	-2	3,022	-0.07%
2021/01/05	2	96.00	0	0.00	96.00	2	2,965	0.07%
2020/12/31	1	93.80	1	94.00	93.70	0	3,144	0.00%
2020/12/30	0	0.00	3	92.03	92.60	-3	3,201	-0.09%
2020/12/25	0	0.00	11	92.38	92.50	-11	3,342	-0.33%
2020/12/22	4	94.30	0	0.00	91.60	4	3,405	0.12%
2020/12/21	6	98.68	5	98.10	95.80	1	3,379	0.03%
2020/12/18	4	100.38	3	100.00	99.70	1	3,371	0.03%
2020/12/17	2	98.20	5	99.00	98.70	-3	3,381	-0.09%
2020/12/15	0	0.00	1	97.40	96.50	-1	3,524	-0.03%
2020/12/11	10	98.51	0	0.00	98.00	10	3,630	0.28%
2020/12/10	5	102.40	0	0.00	103.00	5	3,614	0.14%
2020/12/09	5	102.50	5	100.90	102.00	0	3,648	0.00%
2020/12/08	1	104.50	0	0.00	103.50	1	3,639	0.03%
2020/12/07	1	104.50	1	104.50	104.50	0	3,659	0.00%
2020/12/04	4	108.38	1	113.50	106.50	3	3,699	0.08%
2020/12/03	10	114.30	1	112.00	111.00	9	3,713	0.24%
2020/12/02	7	111.71	8	115.06	117.00	-1	3,676	-0.03%
2020/12/01	1	106.50	0	0.00	106.50	1	3,613	0.03%
2020/11/30	9	108.50	1	107.50	106.50	8	3,755	0.21%
2020/11/27	0	104.00	0	0.00	105.00	0	3,862	0.00%
2020/11/24	0	0.00	3	107.67	105.50	-3	4,429	-0.07%
2020/11/20	1	105.50	0	0.00	106.00	1	4,944	0.02%
2020/11/18	1	107.50	7	106.43	108.00	-6	5,378	-0.11%
2020/11/17	1	106.00	0	0.00	105.00	1	5,584	0.02%
2020/11/16	4	106.13	2	107.00	106.50	2	5,886	0.03%
2020/11/13	2	107.00	1	107.50	107.00	1	6,408	0.02%
2020/11/12	1	109.00	5	108.90	110.00	-4	6,671	-0.06%
2020/11/11	5	109.20	33	106.74	108.50	-28	6,830	-0.41%
2020/11/10	20	104.20	3	104.00	101.50	17	6,766	0.25%
2020/11/09	11	104.45	0	0.00	105.50	11	6,831	0.16%
2020/11/06	0	0.00	9	105.56	104.00	-9	6,872	-0.13%
2020/11/05	3	101.13	2	101.25	100.00	1	6,930	0.01%
2020/11/04	0	0.00	2	95.40	96.10	-2	6,988	-0.03%
2020/11/02	3	96.10	7	92.61	91.40	-4	7,190	-0.06%
2020/10/29	2	93.80	0	0.00	93.40	2	7,777	0.03%
2020/10/28	3	97.10	0	0.00	96.30	3	8,135	0.04%
2020/10/27	0	0.00	1	98.30	98.50	-1	8,244	-0.01%
2020/10/26	10	99.85	2	100.25	99.10	8	8,303	0.10%
2020/10/23	4	101.88	1	103.50	103.50	3	8,308	0.04%
2020/10/22	5	98.82	4	98.88	98.80	1	8,297	0.01%
2020/10/21	1	104.00	0	0.00	102.50	1	8,294	0.01%
2020/10/20	9	100.22	5	101.40	104.00	4	8,342	0.05%
2020/10/19	6	101.83	4	101.88	101.00	2	8,390	0.02%
2020/10/16	0	0.00	1	106.50	106.00	-1	8,353	-0.01%
2020/10/15	1	108.50	0	0.00	108.50	1	8,545	0.01%
2020/10/14	5	108.60	2	107.75	108.00	3	8,833	0.03%
2020/10/13	3	111.50	8	109.00	112.00	-5	8,808	-0.06%
2020/10/12	11	111.50	7	110.71	111.00	4	8,842	0.05%
2020/10/08	7	118.43	4	118.50	117.00	3	8,841	0.03%
2020/10/07	4	121.88	1	123.00	121.50	3	8,957	0.03%
2020/10/06	24	122.81	28.1	123.87	121.50	-4.1	8,954	-0.05%
2020/10/05	3	115.83	1	116.00	119.50	2	8,868	0.02%
2020/09/30	5	113.30	4	113.63	116.00	1	8,919	0.01%
2020/09/29	4	115.13	1	116.00	113.00	3	8,948	0.03%
2020/09/28	1	117.50	17	114.41	117.00	-16	8,985	-0.18%
2020/09/25	3	108.17	1	111.50	110.50	2	8,994	0.02%
2020/09/24	5.1	113.70	0	0.00	112.50	5.1	9,030	0.06%
2020/09/22	4	118.25	24	117.46	116.00	-20	9,281	-0.22%
2020/09/21	23	123.09	2	121.00	119.50	21	9,273	0.23%
2020/09/18	1	118.00	7	119.79	121.00	-6	9,222	-0.07%
2020/09/17	2	118.50	2	117.50	116.50	0	9,128	0.00%
2020/09/16	4	118.88	8	118.81	116.00	-4	9,102	-0.04%
2020/09/15	3	116.67	0	0.00	114.50	3	9,049	0.03%
2020/09/14	0	0.00	1	116.00	116.00	-1	9,014	-0.01%
2020/09/10	3	114.00	0	0.00	111.50	3	8,958	0.03%
2020/09/09	2	111.25	0	0.00	111.50	2	8,943	0.02%
2020/09/08	1	113.50	3	113.83	113.50	-2	8,910	-0.02%
2020/09/07	7	113.36	1	113.00	111.50	6	8,904	0.07%
2020/09/04	1	117.50	0	0.00	117.50	1	8,915	0.01%
2020/09/03	9	120.83	2	121.75	118.50	7	8,841	0.08%
2020/09/02	6	119.92	3	121.83	124.50	3	8,720	0.03%
2020/09/01	17	122.56	25.2	120.89	119.00	-8.2	8,569	-0.10%
2020/08/31	19	123.63	10	125.10	123.00	9	8,391	0.11%
2020/08/28	11	130.05	10	129.35	128.50	1	8,239	0.01%
2020/08/27	73	131.06	87	134.60	129.00	-14	8,073	-0.17%
2020/08/26	27	130.63	34	132.66	126.50	-7	7,875	-0.09%
2020/08/25	43	130.53	27	130.22	132.50	16	7,705	0.21%
2020/08/24	3	121.33	5	121.00	121.00	-2	7,525	-0.03%
2020/08/21	50	121.57	43	117.64	115.50	7	7,423	0.09%
2020/08/20	28.2	123.26	34	125.57	119.00	-5.9	7,244	-0.08%
2020/08/19	57	128.65	44	124.32	123.50	13	7,037	0.18%
2020/08/18	7	121.29	12	121.92	123.00	-5	6,553	-0.08%
2020/08/17	15	104.47	9	107.39	112.00	6	6,422	0.09%
2020/08/14	7	100.86	12	99.68	102.00	-5	6,451	-0.08%
2020/08/13	16	99.19	10	99.24	98.00	6	6,386	0.09%
2020/08/12	9	98.23	2	97.65	98.90	7	6,303	0.11%
2020/08/11	20	97.71	21	98.33	97.00	-1	6,268	-0.02%
2020/08/10	7	100.41	9	103.20	99.60	-2	6,183	-0.03%
2020/08/07	4	106.00	4	105.50	105.50	0	6,103	0.00%
2020/08/06	4	107.62	12	106.50	107.50	-8	6,031	-0.13%
2020/08/05	32	106.94	13	105.88	105.50	19	5,924	0.32%
2020/08/04	22	99.07	20	99.78	102.50	2	5,671	0.04%
2020/08/03	73	95.14	89	94.57	93.40	-16	5,339	-0.30%
2020/07/31	14	88.67	25	88.12	87.80	-11	4,963	-0.22%
2020/07/30	3	87.00	3	85.90	87.20	0	4,872	0.00%
2020/07/29	0	0.00	1	84.70	84.70	-1	4,865	-0.02%
2020/07/28	11	83.35	2	82.05	81.40	9	4,853	0.19%
2020/07/27	5	83.20	5	84.20	84.20	0	4,859	0.00%
2020/07/24	1	83.00	0	0.00	83.20	1	4,905	0.02%
2020/07/23	18	87.29	10	88.66	85.40	8	4,865	0.16%
2020/07/22	1	87.50	0	0.00	87.00	1	4,795	0.02%
2020/07/21	8	87.88	4	87.75	87.30	4	4,748	0.08%
2020/07/20	30	87.63	52	87.40	90.10	-22	4,555	-0.48%
2020/07/17	3	81.40	0	0.00	82.00	3	4,221	0.07%
2020/07/16	0	0.00	5	82.98	83.70	-5	4,201	-0.12%
2020/07/15	6	81.70	3	83.73	81.10	3	4,146	0.07%
2020/07/14	22	85.06	23	84.55	84.20	-1	4,112	-0.02%
2020/07/13	4	80.83	0	0.00	80.00	4	3,962	0.10%
2020/07/10	7	81.89	7	79.89	79.50	0	3,992	0.00%
2020/07/09	6	83.65	0	0.00	82.00	6	3,999	0.15%
2020/07/08	3	82.93	30	84.91	82.70	-27	3,978	-0.68%
2020/07/07	20	85.25	0	0.00	84.60	20	3,949	0.51%
2020/07/06	2	87.30	1	87.40	87.30	1	3,964	0.03%
2020/07/03	12	86.67	12	87.32	86.50	0	3,951	0.00%
2020/07/02	44	89.96	45	90.26	89.50	-1	3,889	-0.03%
2020/07/01	4	88.85	19	86.81	87.20	-15	3,737	-0.40%
2020/06/30	2	82.20	5	82.16	81.30	-3	3,599	-0.08%
2020/06/29	6	80.35	1	81.50	80.20	5	3,590	0.14%
2020/06/24	0	0.00	5	81.40	82.00	-5	3,581	-0.14%
2020/06/22	14	81.84	1	82.10	81.50	13	3,591	0.36%
2020/06/19	8	84.51	2	85.40	84.00	6	3,604	0.17%
2020/06/18	0	0.00	1	84.50	85.00	-1	3,624	-0.03%
2020/06/16	2	83.95	1	84.40	85.10	1	3,669	0.03%
2020/06/15	5	84.16	2	83.50	82.50	3	3,694	0.08%
2020/06/12	1	80.00	2	83.25	84.50	-1	3,735	-0.03%
2020/06/11	0	0.00	5	83.10	81.60	-5	3,744	-0.13%
2020/06/10	5	81.70	1	82.00	81.80	4	3,706	0.11%
2020/06/09	10	83.40	10	82.51	82.40	0	3,749	0.00%
2020/06/08	2	84.00	1	85.00	83.80	1	3,776	0.03%
2020/06/05	3	85.67	10	86.42	85.00	-7	3,799	-0.18%
2020/06/04	7	85.90	5	85.48	85.80	2	3,790	0.05%
2020/06/03	3	85.37	2	86.85	85.20	1	3,795	0.03%
2020/06/02	15	86.05	7	86.21	85.60	8	3,770	0.21%
2020/06/01	2	85.00	9	84.11	85.00	-7	3,676	-0.19%
2020/05/29	6	82.58	3	83.00	81.80	3	3,656	0.08%
2020/05/28	12	82.55	32	81.58	82.70	-20	3,599	-0.56%
2020/05/27	6	80.62	2	82.10	79.90	4	3,570	0.11%
2020/05/26	5	82.26	9	84.08	82.00	-4	3,575	-0.11%
2020/05/25	5	81.86	5	81.36	81.30	0	3,497	0.00%
2020/05/22	31	82.89	24	83.90	81.70	7	3,470	0.20%
2020/05/21	40	81.90	48	81.58	83.60	-8	3,390	-0.24%
2020/05/20	0	0.00	18	74.69	76.00	-18	3,258	-0.55%
2020/05/19	0	0.00	2	72.35	74.20	-2	3,277	-0.06%
2020/05/18	16	72.18	3	72.50	71.00	13	3,263	0.40%
2020/05/15	10	75.16	17	75.34	76.00	-7	3,230	-0.22%
2020/05/14	12	76.13	26	76.95	74.80	-14	3,203	-0.44%
2020/05/13	1	73.00	6	75.12	75.60	-5	3,170	-0.16%
2020/05/12	2	72.60	9	72.49	72.80	-7	3,189	-0.22%
2020/05/11	8	76.94	4	76.60	75.00	4	3,204	0.12%
2020/05/08	8	73.96	3	74.30	74.30	5	3,249	0.15%
2020/05/07	6	72.98	4	73.10	73.60	2	3,260	0.06%
2020/05/06	29	72.58	2	72.30	72.50	27	3,275	0.82%
2020/05/05	5	72.00	6	72.40	72.50	-1	3,345	-0.03%
2020/05/04	3	67.83	12	68.57	69.00	-9	3,348	-0.27%
2020/04/30	8	68.36	12	68.67	69.30	-4	3,363	-0.12%
2020/04/29	20	68.56	10	68.31	66.90	10	3,362	0.30%
2020/04/28	5	66.00	3	65.80	66.50	2	3,324	0.06%
2020/04/27	4	65.58	1	65.30	65.50	3	3,337	0.09%
2020/04/24	0	0.00	1	64.60	64.50	-1	3,339	-0.03%
2020/04/23	3	65.47	1	65.20	65.40	2	3,380	0.06%
2020/04/22	1	62.40	2	63.35	64.00	-1	3,366	-0.03%
2020/04/21	22	64.77	22	63.04	62.10	0	3,376	0.00%
2020/04/20	7	65.30	10	64.49	65.20	-3	3,385	-0.09%
2020/04/17	5	67.72	3	66.33	65.10	2	3,424	0.06%
2020/04/16	23	63.92	23	63.67	64.70	0	3,385	0.00%
2020/04/15	25	63.42	21	63.55	63.70	4	3,398	0.12%
2020/04/14	3	59.83	1	60.40	60.10	2	3,322	0.06%
2020/04/13	8	59.19	6	59.27	59.00	2	3,317	0.06%
2020/04/10	0	0.00	2	61.50	62.60	-2	3,296	-0.06%
2020/04/09	3	61.70	1	62.80	61.40	2	3,318	0.06%
2020/04/08	2	61.40	1	64.90	64.80	1	3,286	0.03%
2020/04/07	0	0.00	5	60.90	60.90	-5	3,291	-0.15%
2020/04/06	1	57.00	4	56.50	58.00	-3	3,358	-0.09%
2020/04/01	1	53.90	0	0.00	54.90	1	3,421	0.03%
2020/03/31	1	54.10	1	55.40	53.60	0	3,455	0.00%
2020/03/30	3	51.60	0	0.00	53.10	3	3,481	0.09%
2020/03/27	4	54.00	1	56.00	52.20	3	3,524	0.09%
2020/03/25	0	0.00	12	49.60	50.20	-12	3,562	-0.34%
2020/03/24	8	45.00	8	45.64	46.15	0	3,574	0.00%
2020/03/20	13	46.60	1	48.10	47.15	12	3,733	0.32%
2020/03/19	13	45.56	11	46.01	45.45	2	3,735	0.05%
2020/03/18	4	51.88	3	55.80	50.50	1	3,788	0.03%
2020/03/17	18	57.71	16	58.29	56.10	2	3,887	0.05%
2020/03/16	5	62.74	18	68.64	62.30	-13	3,944	-0.33%
2020/03/13	28	64.92	5	65.00	69.20	23	4,185	0.55%
2020/03/12	24	72.03	18	73.47	72.00	6	4,433	0.14%
2020/03/11	2	79.40	0	0.00	77.50	2	4,457	0.04%
2020/03/10	0	0.00	5	77.50	77.50	-5	4,483	-0.11%
2020/03/09	6	74.25	6	74.87	73.80	0	4,686	0.00%
2020/03/06	1	78.70	1	78.10	78.00	0	4,853	0.00%
2020/03/05	4	80.55	3	80.37	79.60	1	5,210	0.02%
2020/03/04	6	79.87	7	79.51	78.80	-1	5,650	-0.02%
2020/03/03	33	80.70	29	80.97	79.90	4	6,095	0.07%
2020/03/02	5	74.76	5	72.20	76.00	0	6,232	0.00%
2020/02/27	2	74.85	4	76.40	74.00	-2	6,417	-0.03%
2020/02/26	7	80.61	19	81.14	79.20	-12	6,428	-0.19%
2020/02/25	5	82.52	6	83.35	81.80	-1	6,413	-0.02%
2020/02/24	18	84.01	8	84.60	83.10	10	6,407	0.16%
2020/02/21	19	83.46	11	83.15	83.80	8	6,430	0.12%
2020/02/20	5	80.48	10	81.14	80.60	-5	6,405	-0.08%
2020/02/19	0	0.00	1	78.90	79.00	-1	6,397	-0.02%
2020/02/18	6	77.85	0	0.00	77.20	6	6,427	0.09%
2020/02/17	8	78.81	2	78.70	78.70	6	6,426	0.09%
2020/02/14	7	80.19	7	78.71	80.50	0	6,399	0.00%
2020/02/13	8	79.39	3	80.40	78.40	5	6,356	0.08%
2020/02/12	4	77.33	6	78.68	79.70	-2	6,322	-0.03%
2020/02/11	42	78.25	44	78.50	78.20	-2	6,298	-0.03%
2020/02/07	4	73.95	0	0.00	73.50	4	6,218	0.06%
2020/02/06	13	74.17	26	73.84	75.60	-13	6,228	-0.21%
2020/02/05	15	71.25	2	71.00	70.30	13	6,142	0.21%
2020/02/04	1	72.50	10	72.50	73.10	-9	6,094	-0.15%
2020/02/03	10	71.50	0	0.00	71.50	10	6,160	0.16%
2020/01/30	4	77.93	5	78.90	77.40	-1	6,161	-0.02%
2020/01/17	6	86.83	1	86.80	85.70	5	6,134	0.08%
2020/01/16	1	84.80	35	84.66	84.70	-34	6,096	-0.56%
2020/01/15	3	85.70	1	85.20	84.70	2	6,087	0.03%
2020/01/14	37	87.01	4	86.00	86.00	33	6,071	0.54%
2020/01/13	19	86.35	21	84.48	86.20	-2	6,033	-0.03%
2020/01/10	17	83.01	18	83.72	83.00	-1	5,975	-0.02%
2020/01/09	29	82.80	26	83.05	84.10	3	5,930	0.05%
2020/01/08	5	79.60	7	79.60	79.60	-2	5,877	-0.03%
2020/01/07	5	80.70	4	80.35	79.50	1	5,858	0.02%
2020/01/06	1	82.00	3	81.63	81.40	-2	5,853	-0.03%
2020/01/03	2	84.10	3	85.30	83.90	-1	5,817	-0.02%
2020/01/02	8	87.59	4	88.40	87.00	4	5,767	0.07%
2019/12/31	13	88.35	15	88.52	88.50	-2	5,740	-0.03%
2019/12/30	19	88.70	17	88.60	88.40	2	5,722	0.03%
2019/12/27	12	87.73	11	88.19	87.20	1	5,673	0.02%
2019/12/26	4	86.50	5	85.70	86.10	-1	5,622	-0.02%
2019/12/25	13	85.02	13	85.60	86.20	0	5,601	0.00%
2019/12/24	3	85.57	4	84.75	83.80	-1	5,575	-0.02%
2019/12/23	3	87.60	8	86.38	85.90	-5	5,535	-0.09%
2019/12/20	15	87.49	9	87.39	87.70	6	5,505	0.11%
2019/12/19	7	87.11	3	87.65	86.70	4	5,481	0.07%
2019/12/18	8	86.34	14	86.30	86.50	-6	5,441	-0.11%
2019/12/17	13	90.38	8	91.49	89.00	5	5,353	0.09%
2019/12/16	14	89.17	9	90.03	88.60	5	5,314	0.09%
2019/12/13	49	90.07	42	89.20	88.30	7	5,311	0.13%
2019/12/12	47	93.49	60	93.60	92.70	-13	5,259	-0.25%
2019/12/11	28	90.57	23	90.34	90.70	5	5,276	0.09%
2019/12/10	66	90.13	67	90.05	90.50	-1	5,215	-0.02%
2019/12/09	98	87.48	90	87.37	87.10	8	4,920	0.16%
2019/12/06	6	82.75	10	82.89	82.50	-4	4,593	-0.09%
2019/12/05	3	82.60	9	82.44	82.60	-6	4,507	-0.13%
2019/12/04	27	82.39	33	82.46	81.70	-6	4,435	-0.14%
2019/12/03	35	80.50	33	80.56	82.30	2	4,213	0.05%
2019/12/02	49	80.06	50	80.56	79.70	-1	4,024	-0.02%
2019/11/29	65.1	78.62	59	78.40	76.20	6.1	3,653	0.17%
2019/11/28	140	78.61	181.1	78.85	81.90	-41.1	3,188	-1.29%	大買/大賣/
2019/11/27	20.1	73.98	19.1	72.72	74.50	1	2,710	0.04%
2019/11/26	45	71.72	36	71.76	71.00	9	2,499	0.36%
2019/11/25	2	69.00	1	69.00	69.00	1	2,275	0.04%
2019/11/21	7	67.83	0	0.00	67.80	7	2,198	0.32%
2019/11/20	8	68.93	2	71.70	67.80	6	2,171	0.28%
2019/11/19	2.1	70.14	7.1	70.93	71.00	-5	2,094	-0.24%
2019/11/18	3	69.43	5	69.24	69.60	-2	2,003	-0.10%
2019/11/15	3	69.10	0.7	68.60	68.80	2.3	1,989	0.12%
2019/11/14	3	67.20	0	0.00	67.50	3	1,969	0.15%
2019/11/12	1	67.50	0	0.00	67.80	1	1,972	0.05%
2019/11/11	0	0.00	1	67.70	67.00	-1	2,009	-0.05%
2019/11/07	1	67.60	0	0.00	68.90	1	2,039	0.05%
2019/11/06	2.1	68.79	2	70.60	68.70	0.1	2,031	0.00%
2019/11/05	8.1	71.25	6	71.60	70.30	2.1	2,009	0.10%
2019/11/04	1	70.10	3	70.13	69.60	-2	1,969	-0.10%
2019/10/31	3	71.23	3	72.80	70.60	0	1,979	0.00%
2019/10/30	4	70.60	9	70.64	71.10	-5	1,871	-0.27%
2019/10/29	2	70.30	14	70.85	70.00	-12	1,843	-0.65%
2019/10/28	4	68.15	9	68.18	69.60	-5	1,804	-0.28%
2019/10/25	3	67.20	15	67.67	67.20	-12	1,796	-0.67%
2019/10/24	7	67.67	1	67.80	67.40	6	1,805	0.33%
2019/10/22	2	68.15	0	0.00	68.00	2	1,823	0.11%
2019/10/21	6	68.85	0	0.00	68.10	6	1,862	0.32%
2019/10/18	3	68.60	0	0.00	69.10	3	1,898	0.16%
2019/10/17	0	0.00	4	68.80	68.80	-4	1,920	-0.21%
2019/10/16	9	68.04	1	67.70	68.00	8	1,961	0.41%
2019/10/14	6	70.88	1	70.90	70.20	5	1,946	0.26%
2019/10/08	1	71.00	0	0.00	70.80	1	1,935	0.05%
2019/10/07	1	72.10	1	71.00	71.40	0	2,043	0.00%
2019/10/04	0	0.00	4	71.55	71.90	-4	2,071	-0.19%
2019/10/03	4	71.83	1	71.50	71.50	3	2,109	0.14%
2019/10/02	2	71.10	4	71.00	71.30	-2	2,087	-0.10%
2019/10/01	1	69.00	0	0.00	70.00	1	2,107	0.05%
2019/09/27	1	67.50	4	67.35	69.00	-3	2,132	-0.14%
2019/09/26	0	0.00	2	67.85	68.50	-2	2,133	-0.09%
2019/09/25	5	67.94	0	0.00	67.60	5	2,166	0.23%
2019/09/24	1	70.10	1	69.10	69.10	0	2,183	0.00%
2019/09/23	0	0.00	12	70.77	69.70	-12	2,180	-0.55%
2019/09/20	4	71.05	5	70.78	70.90	-1	2,195	-0.05%
2019/09/19	25	71.63	10	71.13	70.10	15	2,240	0.67%
2019/09/18	5	72.74	3	72.00	70.10	2	2,218	0.09%
2019/09/17	3	73.37	2	73.70	74.10	1	2,140	0.05%
2019/09/16	84	75.02	67	75.44	73.80	17	2,100	0.81%
2019/09/12	4	70.20	6	70.63	70.90	-2	1,915	-0.10%
2019/09/10	1	68.30	0	0.00	67.90	1	1,847	0.05%
2019/09/09	0	0.00	2	68.80	69.00	-2	1,858	-0.11%
2019/09/06	4	69.00	1	69.40	68.80	3	1,864	0.16%
2019/09/05	2	70.70	2	70.30	70.70	0	1,857	0.00%
2019/08/30	3	66.73	0	0.00	66.50	3	1,986	0.15%
2019/08/28	0	0.00	5	66.98	66.70	-5	2,085	-0.24%
2019/08/27	4	66.40	1	66.40	66.30	3	2,105	0.14%
2019/08/26	2	65.00	0	0.00	65.60	2	2,117	0.09%
2019/08/22	4	66.13	0	0.00	66.00	4	2,107	0.19%
2019/08/21	2	68.40	1	68.00	68.40	1	2,093	0.05%
2019/08/20	0	0.00	7	70.21	68.80	-7	2,114	-0.33%
2019/08/19	5	69.02	8	69.18	69.00	-3	2,125	-0.14%
2019/08/14	0	0.00	1	69.00	68.10	-1	2,232	-0.04%
2019/08/13	3	66.67	1	67.00	67.00	2	2,308	0.09%
2019/08/12	2	69.10	0	0.00	69.00	2	2,356	0.08%
2019/08/08	2	68.10	14	67.81	68.00	-12	2,397	-0.50%
2019/08/07	8	66.01	3	66.83	65.90	5	2,428	0.21%
2019/08/06	7	63.80	9	65.66	65.90	-2	2,477	-0.08%
2019/08/05	2	64.65	11	65.38	65.60	-9	2,502	-0.36%
2019/08/02	23	63.24	9	64.82	65.30	14	2,559	0.55%
2019/08/01	1	65.30	0	0.00	66.30	1	2,635	0.04%
2019/07/31	3	66.20	0	0.00	66.60	3	2,815	0.11%
2019/07/30	1	65.90	0	0.00	66.00	1	2,935	0.03%
2019/07/26	1	66.80	0	0.00	67.00	1	3,168	0.03%
2019/07/25	1	69.00	1	68.90	67.50	0	3,292	0.00%
2019/07/24	2	68.65	1	68.60	68.60	1	3,316	0.03%
2019/07/23	1	69.20	1	69.50	68.10	0	3,345	0.00%
2019/07/22	2	72.00	0	0.00	70.90	2	3,332	0.06%
2019/07/19	5	73.36	1	72.80	73.00	4	3,343	0.12%
2019/07/18	1	74.20	4	73.93	73.60	-3	3,424	-0.09%
2019/07/17	2	72.40	1	72.20	72.20	1	3,400	0.03%
2019/07/16	0	0.00	14	71.48	71.90	-14	3,400	-0.41%
2019/07/15	5	71.10	6	70.97	71.00	-1	3,411	-0.03%
2019/07/12	3	70.73	8	70.53	70.50	-5	3,435	-0.15%
2019/07/11	27	72.31	33	71.00	70.30	-6	3,448	-0.17%
2019/07/10	12	72.75	20.1	73.47	73.90	-8.1	3,385	-0.24%
2019/07/09	8	72.14	9	72.78	71.30	-1	3,337	-0.03%
2019/07/08	2	71.60	0	0.00	71.60	2	3,292	0.06%
2019/07/05	2	68.75	5	70.78	71.30	-3	3,307	-0.09%
2019/07/04	22	70.22	3	69.80	69.10	19	3,271	0.58%
2019/07/03	1	67.80	1	68.70	68.70	0	3,232	0.00%
2019/07/02	0	0.00	3	68.27	68.20	-3	3,234	-0.09%
2019/07/01	0	0.00	5	67.84	68.10	-5	3,194	-0.16%
2019/06/28	2	66.00	0	0.00	66.00	2	3,167	0.06%
2019/06/27	4	67.68	2	67.20	67.20	2	3,194	0.06%
2019/06/26	6	67.20	7	67.34	68.00	-1	3,198	-0.03%
2019/06/25	2	65.95	10	65.97	66.10	-8	3,160	-0.25%
2019/06/24	1	63.80	0	0.00	63.80	1	3,152	0.03%
2019/06/21	4	64.78	3	66.60	63.80	1	3,158	0.03%
2019/06/20	1	65.00	3	65.53	65.80	-2	3,173	-0.06%
2019/06/19	1	65.10	5	65.00	65.20	-4	3,200	-0.12%
2019/06/18	2	64.05	3	64.47	64.00	-1	3,193	-0.03%
2019/06/17	2	63.80	4	64.10	64.40	-2	3,208	-0.06%
2019/06/14	2	64.00	4	64.65	63.60	-2	3,220	-0.06%
2019/06/13	3	65.03	3	65.67	65.00	0	3,261	0.00%
2019/06/12	0	0.00	2	66.20	65.00	-2	3,305	-0.06%
2019/06/10	17	66.32	10	66.87	66.00	7	3,353	0.21%
2019/06/06	2	64.35	4	65.60	65.50	-2	3,360	-0.06%
2019/06/05	3	64.40	10	64.83	64.60	-7	3,338	-0.21%
2019/06/04	0	0.00	4	63.10	62.70	-4	3,321	-0.12%
2019/06/03	2	60.10	5	61.52	61.70	-3	3,489	-0.09%
2019/05/31	2	60.90	13	61.19	60.70	-11	3,561	-0.31%
2019/05/30	3	59.20	2	59.45	59.20	1	3,757	0.03%
2019/05/29	1	59.00	2	59.10	59.20	-1	3,838	-0.03%
2019/05/28	0	0.00	2	59.50	59.90	-2	3,851	-0.05%
2019/05/27	8	59.19	4	59.13	59.30	4	3,845	0.10%
2019/05/24	6	59.18	21	60.39	59.40	-15	3,833	-0.39%
2019/05/23	3	57.43	6	59.28	58.80	-3	3,830	-0.08%
2019/05/22	3	58.87	7	59.91	58.60	-4	3,820	-0.10%
2019/05/21	16	57.35	9	58.02	59.30	7	3,821	0.18%
2019/05/20	90.5	58.83	52	59.28	57.50	38.5	3,804	1.01%
2019/05/17	16	64.00	11	65.48	63.50	5	3,746	0.13%
2019/05/16	8	65.64	10	66.48	66.40	-2	3,729	-0.05%
2019/05/15	2	64.95	21	65.19	65.20	-19	3,747	-0.51%
2019/05/14	23	63.61	16	63.56	63.30	7	3,764	0.19%
2019/05/13	6	64.58	7	64.86	64.50	-1	3,783	-0.03%
2019/05/10	10	64.82	15	65.98	65.60	-5	3,809	-0.13%
2019/05/09	29.5	67.44	8	69.19	64.90	21.5	3,770	0.57%
2019/05/08	40	71.90	34	71.80	69.70	6	3,717	0.16%
2019/05/07	37	71.56	65	71.27	72.00	-28	3,566	-0.79%
2019/05/06	41	69.34	72	69.11	67.50	-31	3,465	-0.89%
2019/05/03	54.1	69.47	60.1	69.32	70.50	-6	3,394	-0.18%
2019/05/02	101	67.21	88	67.23	66.50	13	3,230	0.40%	大買/
2019/04/30	10	61.35	13	61.55	63.80	-3	3,129	-0.10%
2019/04/29	3	64.00	28	64.79	63.50	-25	3,143	-0.80%
2019/04/26	1	63.50	8	64.10	63.90	-7	3,235	-0.22%
2019/04/25	3	63.87	7	63.93	64.40	-4	3,376	-0.12%
2019/04/24	0	0.00	10	64.47	64.30	-10	3,559	-0.28%
2019/04/23	2	60.00	2	62.00	61.40	0	3,612	0.00%
2019/04/22	2	61.40	1	62.60	60.90	1	3,617	0.03%
2019/04/19	1	61.40	1	61.90	61.90	0	3,660	0.00%
2019/04/18	5	60.94	1	62.30	60.70	4	3,668	0.11%
2019/04/17	0	0.00	2	62.90	61.80	-2	3,702	-0.05%
2019/04/16	14	59.74	8	61.58	61.80	6	3,699	0.16%
2019/04/15	4	58.60	0	0.00	58.60	4	3,726	0.11%
2019/04/12	1	59.50	5	58.66	58.20	-4	3,763	-0.11%
2019/04/11	5	59.54	3	60.10	59.20	2	3,821	0.05%
2019/04/08	3	59.13	0	0.00	58.40	3	4,006	0.07%
2019/04/03	6	59.60	0	0.00	59.40	6	4,079	0.15%
2019/04/02	1	60.00	0	0.00	59.90	1	4,157	0.02%
2019/04/01	13	60.52	1	61.10	60.30	12	4,190	0.29%
2019/03/29	2	60.90	4	60.15	60.30	-2	4,208	-0.05%
2019/03/27	3	58.87	0	0.00	57.70	3	4,449	0.07%
2019/03/26	3	59.90	1	59.50	59.40	2	4,487	0.04%
2019/03/25	5	59.94	0	0.00	59.70	5	4,475	0.11%
2019/03/22	0	0.00	5	60.32	62.00	-5	4,436	-0.11%
2019/03/21	3	60.33	0	0.00	60.00	3	4,404	0.07%
2019/03/20	2	60.10	0	0.00	59.70	2	4,396	0.05%
2019/03/18	1	58.80	2	59.10	59.40	-1	4,359	-0.02%
2019/03/15	9	59.56	3	59.30	59.10	6	4,307	0.14%
2019/03/14	17	61.01	0	0.00	60.80	17	4,250	0.40%
2019/03/12	27	63.37	3	63.50	63.00	24	4,164	0.58%
2019/03/11	3	64.90	4	64.43	64.50	-1	4,085	-0.02%
2019/03/08	4	64.64	3	65.23	64.30	1	4,060	0.03%
2019/03/07	41.1	66.85	42.1	67.04	66.80	-1	4,015	-0.03%
2019/03/06	6.1	65.06	6.1	64.93	64.70	0	3,838	0.00%
2019/03/05	58	66.56	81	66.34	63.00	-23	3,750	-0.61%
2019/03/04	2	63.80	8	64.29	63.80	-6	3,537	-0.17%
2019/02/27	7	60.91	2	61.90	61.10	5	3,454	0.14%
2019/02/26	0	0.00	3	62.00	62.00	-3	3,436	-0.09%
2019/02/25	4	61.95	2	62.05	62.00	2	3,438	0.06%
2019/02/22	2	62.05	1	62.00	62.40	1	3,424	0.03%
2019/02/21	1	61.60	2	61.60	61.80	-1	3,396	-0.03%
2019/02/20	5	62.06	0	0.00	61.20	5	3,373	0.15%
2019/02/19	3	63.60	9	62.58	63.30	-6	3,334	-0.18%
2019/02/18	2	62.65	0	0.00	62.80	2	3,274	0.06%
2019/02/15	8	62.23	2	61.10	62.00	6	3,211	0.19%
2019/02/14	0	0.00	17	60.76	61.40	-17	3,167	-0.54%
2019/02/13	3	58.13	5	59.00	58.20	-2	3,091	-0.06%
2019/02/12	12	59.72	3	60.50	59.60	9	3,027	0.30%
2019/02/11	4	62.58	4	60.48	62.50	0	2,990	0.00%
2019/01/30	1	59.80	2	59.80	59.30	-1	2,930	-0.03%
2019/01/29	8	59.78	15	59.27	59.50	-7	2,906	-0.24%
2019/01/25	16	56.78	0	0.00	56.40	16	2,820	0.57%
2019/01/24	2	57.80	10	58.50	57.80	-8	2,794	-0.29%
2019/01/23	1	57.90	0	0.00	57.90	1	2,778	0.04%
2019/01/22	16	57.26	3	57.10	57.10	13	2,766	0.47%
2019/01/21	4	59.77	7	60.06	59.00	-3	2,726	-0.11%
2019/01/18	5	61.80	1	62.00	61.30	4	2,674	0.15%
2019/01/17	20	60.64	19	61.10	58.00	1	2,540	0.04%
2019/01/16	9.1	65.30	12.1	65.10	64.30	-3	2,371	-0.13%
2019/01/15	3.1	61.95	18.1	61.34	61.80	-15	2,144	-0.70%
2019/01/14	1	58.20	2	59.00	59.40	-1	2,000	-0.05%
2019/01/11	1	59.20	7	59.56	58.90	-6	1,988	-0.30%
2019/01/10	0	0.00	2	58.75	58.40	-2	1,938	-0.10%
2019/01/09	0	0.00	6	59.63	58.00	-6	1,932	-0.31%
2019/01/08	0	0.00	2	58.40	58.50	-2	1,863	-0.11%
2019/01/07	3	57.63	12	57.64	59.00	-9	1,836	-0.49%
2019/01/04	10	55.80	10	56.40	56.90	0	1,794	0.00%
2019/01/03	0	0.00	16	57.54	57.50	-16	1,787	-0.90%
2019/01/02	0	0.00	2	55.50	55.80	-2	1,769	-0.11%
2018/12/28	0	0.00	1	55.50	55.50	-1	1,788	-0.06%
2018/12/27	13	56.20	8	55.46	54.50	5	1,787	0.28%
2018/12/26	1	56.80	6	59.02	57.50	-5	1,665	-0.30%
2018/12/25	2	57.00	0	0.00	57.50	2	1,576	0.13%
2018/12/24	0	56.00	1	55.80	56.30	-1	1,490	-0.06%
2018/12/22	1	55.80	5	55.90	55.20	-4	1,450	-0.28%
2018/12/21	15	53.03	16	53.44	54.50	-1	1,404	-0.07%
2018/12/20	43	50.65	46	52.15	52.60	-3	1,290	-0.23%
2018/12/19	40	47.38	42	49.13	49.35	-2	1,105	-0.18%
2018/12/17	0	0.00	1	46.20	45.80	-1	1,043	-0.10%
2018/12/14	7	46.75	6	46.25	46.15	1	1,062	0.09%
2018/12/12	1	45.55	0	0.00	45.45	1	1,068	0.09%
2018/12/10	2	44.60	2	43.65	43.75	0	1,088	0.00%
2018/12/06	0	0.00	2	43.93	43.85	-2	1,149	-0.17%
2018/11/30	0	0.00	5	46.50	46.20	-5	1,467	-0.34%
2018/11/29	0	0.00	10	45.60	45.00	-10	1,533	-0.65%
2018/11/19	1	43.20	1	42.95	43.00	0	1,671	0.00%
2018/11/13	1	39.00	1	41.00	41.60	0	1,791	0.00%
2018/11/08	0	0.00	23	43.55	43.95	-23	1,813	-1.27%
2018/11/07	0	0.00	1	42.15	42.20	-1	1,834	-0.05%
2018/11/06	10	41.30	0	0.00	41.15	10	1,905	0.52%
2018/11/02	0	0.00	3	41.92	41.25	-3	1,919	-0.16%
2018/11/01	1	41.00	5	41.44	41.00	-4	1,916	-0.21%
2018/10/31	0	0.00	3	40.97	40.45	-3	1,938	-0.15%
2018/10/26	0	0.00	1	39.45	39.00	-1	2,088	-0.05%
2018/10/25	3	40.05	1	39.00	40.05	2	2,170	0.09%
2018/10/24	2	41.63	1	40.55	41.60	1	2,179	0.05%
2018/10/23	10	41.76	1	41.70	41.50	9	2,209	0.41%
2018/10/22	0	0.00	1	41.30	43.20	-1	2,240	-0.04%
2018/10/19	4	37.61	3	38.48	40.10	1	2,248	0.04%
2018/10/18	0	0.00	1	41.45	41.05	-1	2,279	-0.04%
2018/10/17	3	41.87	0	0.00	41.65	3	2,298	0.13%
2018/10/16	10	41.02	0	0.00	40.60	10	2,315	0.43%
2018/10/12	6	37.25	0	0.00	39.95	6	2,416	0.25%
2018/10/11	3	37.35	4	37.35	37.35	-1	2,426	-0.04%
2018/10/09	5	41.40	0	0.00	41.45	5	2,449	0.20%
2018/10/08	1	44.90	0	0.00	44.95	1	2,500	0.04%
2018/10/05	55	46.69	44	47.32	47.05	11	2,470	0.45%
2018/10/04	1	52.10	0	0.00	51.50	1	2,418	0.04%
2018/10/03	2	53.55	1	53.20	53.50	1	2,446	0.04%
2018/09/28	0	0.00	10	53.90	53.00	-10	2,888	-0.35%
2018/09/21	1	52.40	2	52.50	52.10	-1	3,292	-0.03%
2018/09/20	3	51.10	0	0.00	50.90	3	3,317	0.09%
2018/09/17	4	52.98	0	0.00	53.30	4	3,365	0.12%
2018/09/14	12	52.21	0	0.00	53.70	12	3,387	0.35%
2018/09/13	0	0.00	10	51.20	51.20	-10	3,419	-0.29%
2018/09/11	10	53.60	0	0.00	55.00	10	3,465	0.29%
2018/09/10	48	57.01	23	58.06	55.10	25	3,540	0.71%
2018/09/07	18	59.99	17	60.22	61.20	1	3,671	0.03%
2018/09/06	0	0.00	53	60.66	60.80	-53	3,623	-1.46%
2018/09/05	8	59.70	19	59.79	59.90	-11	3,789	-0.29%
2018/09/04	5	58.84	17	58.44	58.60	-12	4,061	-0.30%
2018/08/29	0	0.00	2	55.35	55.00	-2	4,330	-0.05%
2018/08/24	0	0.00	1	52.40	53.50	-1	4,458	-0.02%
2018/08/23	12	54.58	0	0.00	53.30	12	4,494	0.27%
2018/08/22	0	0.00	1	56.10	55.40	-1	4,505	-0.02%
2018/08/21	1	54.10	23	54.33	54.90	-22	4,520	-0.49%
2018/08/20	5	52.50	5	53.28	53.00	0	4,549	0.00%
2018/08/17	21	53.80	9	53.69	53.90	12	4,542	0.26%
2018/08/16	7	51.40	3	51.17	52.20	4	4,516	0.09%
2018/08/14	1	52.20	2	52.55	52.90	-1	4,513	-0.02%
2018/08/13	6	50.32	2	53.55	51.30	4	4,464	0.09%
2018/08/10	1	56.50	1	57.00	55.80	0	4,400	0.00%
2018/08/07	5	55.50	0	0.00	56.80	5	4,431	0.11%
2018/08/06	14	57.51	2	55.20	55.90	12	4,424	0.27%
2018/08/03	18	58.24	0	0.00	58.10	18	4,340	0.41%
2018/08/02	1	58.70	3	59.10	59.30	-2	4,326	-0.05%
2018/08/01	3	61.80	23	60.43	60.50	-20	4,312	-0.46%
2018/07/31	0	0.00	3	60.00	58.80	-3	4,236	-0.07%
2018/07/30	25	58.11	0	0.00	59.00	25	4,242	0.59%
2018/07/27	0	0.00	1	60.70	61.00	-1	4,222	-0.02%
2018/07/26	0	0.00	1	60.20	60.50	-1	4,186	-0.02%
2018/07/24	0	0.00	16	58.95	59.00	-16	4,135	-0.39%
2018/07/23	15	57.80	3	57.83	57.70	12	4,131	0.29%
2018/07/20	7	61.23	50	61.04	59.40	-43	4,119	-1.04%
2018/07/19	0	0.00	1	58.70	59.70	-1	4,047	-0.02%
2018/07/17	10	59.50	0	0.00	60.20	10	4,011	0.25%
2018/07/16	0	0.00	7	60.73	60.60	-7	3,970	-0.18%
2018/07/13	12	57.66	0	0.00	57.40	12	3,883	0.31%
2018/07/12	1	58.20	0	0.00	57.60	1	3,883	0.03%
2018/07/11	12	57.84	3	58.07	57.50	9	3,889	0.23%
2018/07/10	20	58.89	40	62.82	58.10	-20	3,883	-0.51%
2018/07/09	22	61.63	3	61.77	62.50	19	3,722	0.51%
2018/07/06	19	60.22	23	58.18	59.70	-4	3,612	-0.11%
2018/07/05	4	61.55	2	60.30	58.50	2	3,522	0.06%
2018/07/04	44.1	61.82	0	0.00	61.00	44.1	3,500	1.26%
2018/07/03	41	62.04	18	61.45	62.00	23	3,453	0.67%
2018/07/02	12	59.60	33	59.72	60.10	-21	3,322	-0.63%
2018/06/29	21	56.71	12	55.70	56.20	9	3,241	0.28%
2018/06/28	0	0.00	3	54.70	53.50	-3	3,214	-0.09%
2018/06/27	14	54.98	2	56.35	54.70	12	3,215	0.37%
2018/06/26	1	54.40	0	0.00	55.50	1	3,211	0.03%
2018/06/25	21	58.23	1	57.60	57.10	20	3,182	0.63%
2018/06/22	1	57.70	0	0.00	57.80	1	3,215	0.03%
2018/06/21	2	56.30	0	0.00	57.10	2	3,260	0.06%
2018/06/20	2	55.70	0	0.00	55.70	2	3,312	0.06%
2018/06/15	85	62.59	95	63.80	62.00	-10	3,212	-0.31%
2018/06/14	13	61.83	11	59.95	60.00	2	3,003	0.07%
2018/06/13	5	63.30	104	63.37	61.00	-99	2,993	-3.31%	大賣/
2018/06/12	57	64.31	155	64.68	65.60	-98	2,818	-3.48%	大賣/
2018/06/11	101	61.42	46	58.97	59.70	55	2,490	2.21%	大買/
2018/06/08	12	60.75	58	60.87	60.10	-46	2,416	-1.90%
2018/06/07	7	58.17	4	57.80	57.50	3	2,325	0.13%
2018/06/06	36	59.56	55	58.93	60.00	-19	2,295	-0.83%
2018/06/05	50	57.44	6	57.30	58.00	44	2,282	1.93%
2018/06/04	4	56.65	6	56.97	57.20	-2	2,244	-0.09%
2018/06/01	2	53.30	1	53.80	53.60	1	2,151	0.05%
2018/05/31	1	54.00	6	56.25	53.80	-5	2,139	-0.23%
2018/05/30	2	53.80	2	53.25	53.70	0	2,091	0.00%
2018/05/29	0	0.00	2	53.60	53.50	-2	2,061	-0.10%
2018/05/28	4	50.80	5	51.36	52.60	-1	1,989	-0.05%
2018/05/22	2	46.00	0	0.00	46.20	2	1,981	0.10%
2018/05/21	6	47.73	0	0.00	46.85	6	1,985	0.30%
2018/05/17	1	48.00	1	47.20	47.10	0	2,074	0.00%
2018/05/16	0	0.00	1	48.25	48.50	-1	2,118	-0.05%
2018/05/10	1	50.20	0	0.00	49.85	1	2,235	0.04%
2018/05/04	0	0.00	1	51.00	53.00	-1	2,301	-0.04%
2018/04/30	4	49.48	0	0.00	49.50	4	2,329	0.17%
2018/04/27	5	50.10	12	49.13	50.50	-7	2,343	-0.30%
2018/04/26	2	50.20	1	51.00	49.60	1	2,355	0.04%
2018/04/25	2	51.50	5	51.70	51.50	-3	2,394	-0.13%
2018/04/24	1	51.50	3	51.60	52.30	-2	2,423	-0.08%
2018/04/23	0	0.00	1	53.00	52.90	-1	2,495	-0.04%
2018/04/20	0	0.00	2	54.10	53.90	-2	2,613	-0.08%
2018/04/18	0	0.00	2	52.10	53.50	-2	2,806	-0.07%
2018/04/17	0	0.00	1	54.40	54.10	-1	3,006	-0.03%
2018/04/16	6	55.53	0	0.00	54.50	6	3,060	0.20%
2018/04/12	1	52.80	1	53.00	52.60	0	3,276	0.00%
2018/04/10	9.1	54.11	4	54.60	54.30	5.1	3,365	0.15%
2018/04/03	3	52.77	0	0.00	52.90	3	3,558	0.08%
2018/03/30	1	56.90	0	0.00	56.50	1	3,709	0.03%
2018/03/27	25	60.64	11	60.44	58.60	14	3,793	0.37%
2018/03/26	2	59.00	5	59.72	59.90	-3	3,763	-0.08%
2018/03/23	66	53.53	68	54.62	55.00	-2	3,714	-0.05%
2018/03/22	15	59.83	0	0.00	59.10	15	3,717	0.40%
2018/03/21	0	0.00	1	60.30	61.30	-1	3,857	-0.03%
2018/03/19	10	59.50	0	0.00	59.10	10	3,854	0.26%
2018/03/16	11	59.12	1	60.50	59.00	10	3,845	0.26%
2018/03/15	0	0.00	1	57.40	57.70	-1	3,793	-0.03%
2018/03/14	25	56.66	14	56.90	56.30	11	3,790	0.29%
2018/03/13	0	0.00	2	54.40	57.00	-2	3,762	-0.05%
2018/03/12	6	54.05	0	0.00	54.30	6	3,751	0.16%
2018/03/09	1	54.20	6	53.70	54.50	-5	3,772	-0.13%
2018/03/08	0	0.00	82	50.23	51.20	-82	3,753	-2.18%
2018/03/07	1	50.20	0	0.00	50.20	1	3,795	0.03%
2018/03/05	2	50.20	0	0.00	50.10	2	4,139	0.05%
2018/03/02	2	50.60	0	0.00	50.90	2	4,448	0.04%
2018/03/01	1	51.70	1	50.60	51.40	0	4,715	0.00%
2018/02/26	3	52.00	10	50.70	50.70	-7	5,030	-0.14%
2018/02/23	35	51.96	0	0.00	51.60	35	5,059	0.69%
2018/02/21	10	50.10	1	50.00	49.90	9	5,130	0.18%
2018/02/12	61	48.30	0	0.00	48.70	61	5,353	1.14%
2018/02/09	55	45.46	25	41.19	46.25	30	5,350	0.56%
2018/02/08	3	42.50	4	42.91	44.00	-1	5,362	-0.02%
2018/02/07	5	49.20	0	0.00	45.90	5	5,411	0.09%
2018/02/06	18	49.72	14	50.67	48.70	4	5,454	0.07%
2018/02/02	0	0.00	4	54.00	55.10	-4	5,529	-0.07%
2018/02/01	1	55.20	4.9	54.18	53.50	-3.9	5,676	-0.07%
2018/01/31	0	0.00	5	54.50	54.60	-5	5,770	-0.09%
2018/01/26	0	0.00	3	58.60	58.50	-3	6,139	-0.05%
2018/01/25	0	0.00	1	58.90	58.60	-1	6,142	-0.02%
2018/01/24	5	59.20	5	58.90	58.80	0	6,154	0.00%
2018/01/23	0	0.00	1	59.40	59.00	-1	6,175	-0.02%
2018/01/19	9	59.93	12	59.27	59.30	-3	6,232	-0.05%
2018/01/18	2	59.25	0	0.00	58.30	2	6,180	0.03%
2018/01/17	9	60.76	8	58.91	58.90	1	6,170	0.02%
2018/01/16	11	60.71	12	60.71	61.10	-1	6,111	-0.02%
2018/01/15	13	58.21	48	58.40	57.40	-35	5,997	-0.58%
2018/01/12	92	58.02	85	58.18	58.70	7	5,962	0.12%
2018/01/11	18	60.18	9	59.70	59.30	9	5,824	0.15%
2018/01/10	1	63.00	45	65.06	65.80	-44	5,634	-0.78%
2018/01/08	62	67.74	49	68.16	66.00	13	5,555	0.23%
2018/01/05	0	0.00	5	64.50	63.80	-5	5,458	-0.09%
2018/01/04	1	64.10	0	0.00	64.00	1	5,508	0.02%
2018/01/03	7	65.30	10	65.58	66.00	-3	5,491	-0.05%
2018/01/02	32	64.20	58	64.03	66.00	-26	5,441	-0.48%