宣德 (5457)-永豐金-松山券商分點個股進出

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
56.8
漲跌
▲0.2
漲幅
+0.35%
成交量
464張
產業
上櫃電子零組件類股
420人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	56.90	1	56.50	56.40	0	2,019	0.00%
2024/04/19	1	56.80	1	56.10	56.80	0	2,062	0.00%
2024/04/17	17	59.50	0	0.00	59.50	17	2,051	0.83%
2024/04/16	39	59.33	0	0.00	59.40	39	2,050	1.90%
2024/04/15	79	60.97	0	0.00	61.90	79	2,048	3.86%
2024/04/10	86	61.27	0	0.00	61.20	86	2,049	4.20%
2024/04/09	129	60.56	0	0.00	60.90	129	2,046	6.30%	大買/鉅額交易
2024/04/08	2	62.55	2	62.20	62.50	0	2,023	0.00%
2024/04/03	53	58.01	0	0.00	58.00	53	1,997	2.65%
2024/04/02	70	59.98	4	59.25	59.70	66	1,991	3.31%
2024/04/01	50	61.53	0	0.00	61.30	50	1,983	2.52%
2024/03/28	1	60.50	0	0.00	60.60	1	2,006	0.05%
2024/03/27	0	0.00	1	62.40	61.70	-1	2,024	-0.05%
2024/03/26	1	61.80	0	0.00	61.70	1	2,051	0.05%
2024/03/25	0	0.00	15	63.50	63.40	-15	2,120	-0.71%
2024/03/21	4	63.80	1	63.50	63.90	3	2,233	0.13%
2024/03/20	0	0.00	5	63.26	62.80	-5	2,244	-0.22%
2024/03/19	6	63.00	0	0.00	63.00	6	2,280	0.26%
2024/03/18	50	62.18	0	0.00	62.20	50	2,270	2.20%
2024/03/13	0	0.00	1	61.60	61.70	-1	2,230	-0.04%
2024/03/12	1	64.50	0	0.00	64.60	1	2,193	0.05%
2024/03/11	3	64.20	0	0.00	63.20	3	2,177	0.14%
2024/03/08	1	65.10	1	65.80	64.30	0	2,159	0.00%
2024/03/07	0	0.00	8	68.34	67.80	-8	2,114	-0.38%
2024/03/05	4	67.90	0	0.00	68.90	4	2,065	0.19%
2024/03/04	1	70.30	2	69.65	69.10	-1	2,029	-0.05%
2024/03/01	7	69.04	1	70.00	70.00	6	1,964	0.31%
2024/02/29	0	0.00	1	67.80	67.60	-1	1,879	-0.05%
2024/02/27	0	0.00	0	67.20	67.80	0	1,869	0.00%
2024/02/26	1	67.60	1	69.10	67.40	0	1,824	0.00%
2024/02/23	15	68.07	27	67.79	67.20	-12	1,764	-0.68%
2024/02/22	2	67.45	4	66.95	67.40	-2	1,725	-0.12%
2024/02/21	2	67.20	2	65.60	67.00	0	1,679	0.00%
2024/02/20	0	0.00	2	64.45	65.30	-2	1,578	-0.13%
2024/02/19	6	65.05	2	64.00	63.50	4	1,524	0.26%
2024/02/16	0	0.00	9	61.18	63.00	-9	1,438	-0.63%
2024/02/15	0	0.00	5	60.04	60.50	-5	1,390	-0.36%
2024/02/05	0	0.00	1	56.50	56.80	-1	1,347	-0.07%
2024/02/02	7	59.29	0	0.00	58.90	7	1,313	0.53%
2024/01/30	1	60.40	1	61.10	60.30	0	1,290	0.00%
2024/01/29	0	0.00	2	60.00	61.00	-2	1,277	-0.16%
2024/01/26	0	0.00	5	59.40	59.30	-5	1,233	-0.41%
2024/01/24	0	0.00	1	60.30	59.80	-1	1,188	-0.08%
2024/01/18	1	58.20	17	58.06	57.80	-16	1,116	-1.43%
2024/01/17	0	0.00	0	58.40	57.80	0	1,107	0.00%
2024/01/16	0	0.00	5	58.48	58.80	-5	1,089	-0.46%
2024/01/11	0	0.00	6	55.03	55.50	-6	1,075	-0.56%
2024/01/08	0	57.50	0	0.00	57.70	0	1,082	0.00%
2024/01/05	0	0.00	1	55.60	55.60	-1	1,078	-0.09%
2024/01/04	6	56.17	0	0.00	55.30	6	1,096	0.55%
2024/01/03	0	0.00	1	56.90	56.80	-1	1,079	-0.09%
2024/01/02	0	0.00	1	57.60	57.30	-1	1,079	-0.09%
2023/12/27	1	58.10	4	58.08	57.80	-3	1,029	-0.29%
2023/12/25	4	57.00	0	0.00	57.40	4	1,011	0.40%
2023/12/22	0	0.00	2	56.30	57.00	-2	997	-0.20%
2023/12/21	6	57.65	0	0.00	57.00	6	977	0.61%
2023/12/20	0	0.00	2	59.25	59.10	-2	953	-0.21%
2023/12/19	10	59.70	0	58.63	58.10	10	888	1.12%
2023/12/18	0	0.00	4	58.60	59.30	-4	844	-0.47%
2023/12/15	1	57.10	0	57.15	57.10	1	786	0.13%
2023/12/14	0	0.00	18	57.31	57.50	-18	769	-2.34%
2023/12/12	3	54.70	0	0.00	54.20	3	728	0.41%
2023/12/06	1	54.40	0	0.00	53.80	1	803	0.12%
2023/11/29	1	55.20	0	0.00	54.90	1	1,300	0.08%
2023/11/28	0	0.00	2	55.40	55.80	-2	1,305	-0.15%
2023/11/27	1	54.30	0	0.00	54.00	1	1,321	0.08%
2023/11/24	1	54.40	0	0.00	54.70	1	1,357	0.07%
2023/11/21	1	54.20	0	0.00	53.80	1	1,417	0.07%
2023/11/20	1	54.20	0	0.00	54.30	1	1,426	0.07%
2023/11/17	1	54.70	0	0.00	54.30	1	1,427	0.07%
2023/11/16	1	54.10	0	0.00	54.60	1	1,422	0.07%
2023/11/15	0	0.00	2	53.20	54.30	-2	1,410	-0.14%
2023/11/14	0	0.00	2	50.20	51.30	-2	1,383	-0.14%
2023/11/13	2	49.95	0	0.00	50.60	2	1,380	0.14%
2023/11/07	1	53.00	0	0.00	53.40	1	1,390	0.07%
2023/11/06	0	52.50	0	0.00	52.80	0	1,394	0.00%
2023/10/19	1	49.05	0	0.00	49.35	1	1,593	0.06%
2023/10/17	1	51.20	0	0.00	51.00	1	1,609	0.06%
2023/10/16	1	50.60	0	0.00	50.50	1	1,651	0.06%
2023/10/13	1	51.50	0	0.00	51.20	1	1,702	0.06%
2023/09/25	0	0.00	3	54.50	54.40	-3	2,561	-0.12%
2023/09/21	1	53.60	0	0.00	53.80	1	2,543	0.04%
2023/09/20	1	54.90	0	0.00	54.60	1	2,533	0.04%
2023/09/19	2	55.65	1	55.30	55.30	1	2,521	0.04%
2023/09/15	1	55.30	0	0.00	55.30	1	2,510	0.04%
2023/09/14	1	56.00	0	0.00	56.10	1	2,492	0.04%
2023/09/12	0	0.00	1	55.90	55.80	-1	2,478	-0.04%
2023/09/11	15	55.25	32	55.55	55.30	-17	2,488	-0.68%
2023/09/08	1	58.50	0	0.00	58.50	1	2,420	0.04%
2023/09/07	30	60.70	12	60.17	58.50	18	2,400	0.75%
2023/09/06	10	59.60	16	59.75	59.60	-6	2,313	-0.26%
2023/09/05	17	60.54	5	60.50	60.60	12	2,270	0.53%
2023/09/04	34	60.25	21	60.35	61.00	13	2,122	0.61%
2023/09/01	2	55.65	1	56.40	56.00	1	1,910	0.05%
2023/08/31	0	0.00	0	55.50	55.90	0	1,903	0.00%
2023/08/30	1	55.20	0	54.40	55.40	1	1,906	0.05%
2023/08/29	2	55.10	5	54.98	55.00	-3	1,868	-0.16%
2023/08/28	1	52.00	0	0.00	51.80	1	1,794	0.06%
2023/08/18	0	0.00	3	53.00	52.20	-3	1,772	-0.17%
2023/08/14	3	50.67	0	0.00	50.30	3	1,748	0.17%
2023/07/31	0	52.40	0	0.00	52.30	0	1,706	0.00%
2023/07/27	1	51.22	0	0.00	51.20	1	1,681	0.06%
2023/07/26	2	50.90	1	50.40	50.50	1	1,674	0.06%
2023/07/25	5	50.96	6	51.27	51.20	-1	1,660	-0.06%
2023/07/24	1	50.90	3	51.80	52.10	-2	1,621	-0.12%
2023/07/21	1	56.50	0	0.00	56.20	1	1,564	0.06%
2023/07/20	2	57.25	0	0.00	56.80	2	1,560	0.13%
2023/07/19	2	56.50	2	57.30	57.00	0	1,539	0.00%
2023/07/18	3	56.93	2	57.40	56.50	1	1,506	0.07%
2023/07/17	3	56.27	4	56.80	56.50	-1	1,460	-0.07%
2023/07/14	2	59.80	1	60.90	60.80	1	1,310	0.08%
2023/07/13	6	63.13	7	62.39	62.00	-1	1,208	-0.08%
2023/07/12	15	64.06	18	64.35	64.00	-3	1,078	-0.28%
2023/07/11	6	57.87	5	59.40	59.10	1	859	0.12%
2023/07/10	1	55.50	0	0.00	55.30	1	769	0.13%
2023/07/07	9	56.40	9	57.10	56.40	0	754	0.00%
2023/07/06	0	0.00	2	56.15	57.20	-2	726	-0.28%
2023/06/19	0	0.00	3	54.50	54.30	-3	806	-0.37%
2023/06/16	1	53.70	0	0.00	53.70	1	811	0.12%
2023/06/15	2	54.90	1	54.30	54.10	1	817	0.12%
2023/06/13	1	53.00	2	53.10	53.00	-1	801	-0.12%
2023/06/07	0	0.00	2	52.10	52.10	-2	828	-0.24%
2023/06/06	0	0.00	0	53.10	52.00	0	839	0.00%
2023/06/05	1	53.60	1	54.00	53.80	0	831	0.00%
2023/06/02	0	0.00	5	51.26	51.10	-5	806	-0.62%
2023/06/01	1	50.30	1	50.90	50.60	0	826	0.00%
2023/05/19	4	50.80	0	0.00	50.40	4	1,251	0.32%
2023/05/16	0	50.50	4	49.00	50.40	-4	1,254	-0.32%
2023/05/15	3	48.93	0	0.00	48.80	3	1,252	0.24%
2023/05/12	1	49.15	3	49.05	49.45	-2	1,255	-0.16%
2023/05/11	2.1	49.79	0	0.00	48.95	2.1	1,251	0.17%
2023/05/05	1	53.40	0	0.00	53.30	1	1,236	0.08%
2023/04/26	5	52.20	0.3	55.60	52.00	4.7	1,256	0.37%
2023/04/25	1	55.38	2	54.15	54.10	-1	1,228	-0.08%
2023/04/21	1	53.70	4	53.95	53.90	-3	1,211	-0.25%
2023/04/20	0	56.20	0	0.00	55.30	0	1,200	0.00%
2023/04/19	0	0.00	0	59.20	56.40	0	1,194	0.00%
2023/04/18	0	0.00	1	58.00	57.70	-1	1,189	-0.08%
2023/04/13	0	0.00	4	58.50	58.50	-4	1,186	-0.34%
2023/04/10	2	58.10	2	58.00	57.80	0	1,183	0.00%
2023/04/07	1	57.00	0	0.00	57.10	1	1,168	0.09%
2023/03/28	2	55.50	0	0.00	55.40	2	1,174	0.17%
2023/03/27	4	56.60	0	0.00	56.40	4	1,163	0.34%
2023/03/24	4	57.65	2	58.10	57.60	2	1,164	0.17%
2023/03/23	6.3	57.45	9	57.47	57.60	-2.7	1,140	-0.24%
2023/03/22	1	55.80	0	0.00	55.50	1	1,039	0.10%
2023/03/20	3	56.10	0	0.00	56.40	3	1,037	0.29%
2023/03/15	1	55.70	1	55.50	55.70	0	1,038	0.00%
2023/03/08	0	0.00	4	57.20	57.10	-4	1,052	-0.38%
2023/03/03	0	0.00	2	57.40	56.90	-2	1,043	-0.19%
2023/03/02	2	54.70	2	55.45	55.60	0	1,013	0.00%
2023/03/01	5	53.66	2	54.00	53.10	3	970	0.31%
2023/02/24	6	60.00	2	59.60	55.20	4	931	0.43%
2023/02/23	0	0.00	3	56.00	58.50	-3	744	-0.40%
2023/02/22	1	53.40	0	0.00	53.20	1	719	0.14%
2023/02/21	3	53.70	0	0.00	54.10	3	748	0.40%
2023/02/20	0	0.00	1	53.50	53.30	-1	751	-0.13%
2023/02/08	0	0.00	3	52.80	53.00	-3	1,094	-0.27%
2023/02/01	0	0.00	2	52.70	52.70	-2	1,281	-0.16%
2023/01/17	0	51.50	0	0.00	50.70	0	1,359	0.00%
2023/01/13	0	0.00	1	49.85	49.60	-1	1,376	-0.07%
2023/01/04	0	50.20	0	0.00	49.75	0	1,418	0.00%
2022/12/30	4	49.16	0	0.00	48.30	4	1,419	0.28%
2022/12/29	0	48.75	0	0.00	48.90	0	1,427	0.00%
2022/12/28	3	48.20	0	0.00	48.00	3	1,456	0.21%
2022/12/27	0	51.50	0	0.00	50.70	0	1,442	0.00%
2022/12/22	4	49.93	0	0.00	49.60	4	1,457	0.27%
2022/12/21	6	49.67	1	50.20	49.65	5	1,497	0.33%
2022/12/20	0	51.90	0	0.00	51.10	0	1,498	0.00%
2022/12/19	3	50.90	0	0.00	51.20	3	1,521	0.20%
2022/12/14	0	0.00	1	53.80	53.70	-1	1,594	-0.06%
2022/12/13	3	53.27	3	52.50	53.10	0	1,643	0.00%
2022/12/12	0	0.00	5	52.50	52.50	-5	1,703	-0.29%
2022/12/07	0	0.00	1	55.40	55.20	-1	2,051	-0.05%
2022/12/06	0	0.00	1	57.20	56.70	-1	2,062	-0.05%
2022/12/05	0	0.00	3	59.27	59.00	-3	2,056	-0.15%
2022/12/02	1	59.80	0	0.00	58.60	1	2,051	0.05%
2022/12/01	1	58.90	0	0.00	58.90	1	2,038	0.05%
2022/11/29	0	0.00	1	56.60	56.90	-1	2,023	-0.05%
2022/11/24	0	0.00	2	57.30	57.40	-2	2,017	-0.10%
2022/11/22	0	0.00	1	56.70	56.50	-1	2,018	-0.05%
2022/11/18	2	58.05	0	0.00	58.00	2	2,004	0.10%
2022/11/17	0	0.00	3	56.73	57.80	-3	1,968	-0.15%
2022/11/16	0	0.00	5	55.50	55.80	-5	1,939	-0.26%
2022/11/15	5	56.60	0	55.30	55.20	5	1,928	0.26%
2022/11/14	1	56.60	0	0.00	57.20	1	1,889	0.05%
2022/11/11	0	0.00	4	56.50	56.60	-4	1,884	-0.21%
2022/11/10	0	0.00	4	55.10	54.70	-4	1,851	-0.22%
2022/11/09	1	56.60	0	56.60	56.00	1	1,872	0.05%
2022/11/08	0	0.00	1	54.50	53.70	-1	1,814	-0.06%
2022/11/07	14	54.21	22	54.10	53.30	-8	1,805	-0.44%
2022/11/04	0	0.00	2	52.30	53.50	-2	1,790	-0.11%
2022/11/03	0	0.00	2	52.70	52.50	-2	1,722	-0.12%
2022/11/02	0	0.00	7	52.94	51.30	-7	1,715	-0.41%
2022/10/31	15	51.51	3	51.20	50.20	12	1,651	0.73%
2022/10/28	25	52.06	20	51.76	51.50	5	1,597	0.31%
2022/10/25	0	0.00	1	47.45	47.35	-1	1,460	-0.07%
2022/10/24	0	46.80	0	0.00	46.85	0	1,436	0.00%
2022/10/14	5	45.75	5	46.10	46.10	0	1,399	0.00%
2022/10/12	1	47.60	0	0.00	48.15	1	1,355	0.07%
2022/10/11	2	48.05	0	0.00	48.30	2	1,350	0.15%
2022/10/06	5	51.66	4	51.70	51.50	1	1,334	0.07%
2022/10/05	0	0.00	1	53.60	51.60	-1	1,324	-0.08%
2022/09/30	0	50.80	0	0.00	50.70	0	1,289	0.00%
2022/09/28	2	50.20	11	50.49	49.25	-9	1,275	-0.71%
2022/09/27	0	0.00	2	52.50	54.50	-2	1,240	-0.16%
2022/09/26	0	0.00	2	54.83	53.70	-2	1,232	-0.16%
2022/09/23	1	58.50	8	60.10	58.00	-7	1,214	-0.58%
2022/09/22	0	0.00	1	58.80	59.80	-1	1,194	-0.08%
2022/09/21	1	60.50	0	63.20	59.80	1	1,181	0.08%
2022/09/20	3	61.90	5	62.50	62.00	-2	1,125	-0.18%
2022/09/19	9	60.51	0	0.00	60.60	9	1,074	0.84%
2022/09/16	1	63.80	1	65.50	64.10	0	1,011	0.00%
2022/09/15	23	65.01	14	65.32	65.80	9	942	0.95%
2022/09/14	5	62.02	2	62.29	62.20	3	767	0.39%
2022/09/12	1	54.90	0	0.00	54.40	1	655	0.15%
2022/09/07	0	53.90	0	0.00	54.30	0	661	0.00%
2022/08/22	0	0.00	1	60.50	60.30	-1	928	-0.11%
2022/08/19	3	60.70	0	0.00	60.90	3	932	0.32%
2022/08/17	0	0.00	37	59.36	59.20	-37	899	-4.11%
2022/08/16	1	60.10	4	61.00	60.10	-3	881	-0.34%
2022/08/11	33	56.37	0	0.00	57.50	33	807	4.09%
2022/08/10	0	0.00	0	56.60	54.80	0	785	0.00%
2022/08/09	0	0.00	2	54.50	54.70	-2	777	-0.26%
2022/08/05	1	49.80	0	0.00	50.20	1	767	0.13%
2022/08/03	0	0.00	25	51.16	51.10	-25	766	-3.26%
2022/07/28	1	55.50	0	0.00	54.30	1	765	0.13%
2022/07/20	10	53.38	0	0.00	53.10	10	782	1.28%
2022/07/14	0	0.00	1	49.85	51.60	-1	823	-0.12%
2022/07/13	1	50.10	1	49.60	49.50	0	819	0.00%
2022/07/11	1	51.20	6	51.10	51.10	-5	820	-0.61%
2022/07/08	0	0.00	4	50.80	50.80	-4	821	-0.49%
2022/07/07	2	47.60	0	0.00	49.40	2	822	0.24%
2022/07/04	2	49.60	2	49.98	49.20	0	833	0.00%
2022/07/01	3	51.03	1	50.60	50.60	2	845	0.24%
2022/06/30	0	53.30	1	53.20	53.10	-1	840	-0.12%
2022/06/29	0	0.00	0	60.00	54.70	0	836	0.00%
2022/06/21	2	55.40	1	57.00	57.00	1	877	0.11%
2022/06/17	2	55.40	0	0.00	55.60	2	869	0.23%
2022/06/15	0	0.00	2	59.65	58.50	-2	881	-0.23%
2022/06/14	2	58.46	0	0.00	59.40	2	898	0.22%
2022/06/13	4	58.63	2	58.55	58.00	2	918	0.22%
2022/06/09	0	0.00	0	64.10	63.30	0	907	0.00%
2022/06/08	2	66.35	1	65.19	64.90	1	922	0.11%
2022/06/07	0	0.00	1	61.10	61.50	-1	877	-0.11%
2022/06/02	1	61.50	0	63.00	61.10	1	954	0.10%
2022/06/01	0	0.00	3	62.50	63.30	-3	974	-0.31%
2022/05/31	0	0.00	0.1	61.75	61.80	-0.1	963	-0.01%
2022/05/27	0	0.00	4	55.40	55.90	-4	889	-0.45%
2022/05/16	0	0.00	3	54.27	53.20	-3	971	-0.31%
2022/05/13	4	54.20	1	54.50	54.40	3	977	0.31%
2022/05/11	0.1	52.50	0	0.00	53.10	0.1	971	0.01%
2022/05/10	0	0.00	0.1	55.90	52.20	-0.1	975	-0.01%
2022/05/09	3	51.40	0	0.00	51.30	3	977	0.31%
2022/05/04	2	53.80	0	0.00	54.00	2	989	0.20%
2022/04/28	0	51.80	0	0.00	51.80	0	1,010	0.00%
2022/04/27	0.1	51.80	0.1	54.27	51.80	0	1,009	0.00%
2022/04/25	2.1	54.01	0.1	57.10	53.80	2	1,003	0.20%
2022/04/22	1	57.90	2	56.80	57.00	-1	989	-0.10%
2022/04/21	2	55.40	0	0.00	56.80	2	975	0.21%
2022/04/18	1	55.50	0	0.00	55.40	1	1,031	0.10%
2022/04/15	1	55.50	0	0.00	55.30	1	1,039	0.10%
2022/04/14	0	56.50	6	56.40	56.20	-6	1,080	-0.55%
2022/04/13	0.1	55.00	0	0.00	54.70	0.1	1,097	0.01%
2022/04/12	0	54.00	0.1	55.00	53.70	-0.1	1,129	0.00%
2022/04/11	6	55.65	0	0.00	54.60	6	1,164	0.52%
2022/04/08	1	56.50	0	0.00	56.50	1	1,211	0.08%
2022/04/07	0	57.60	1	58.30	56.70	-1	1,226	-0.08%
2022/04/06	0	60.00	0	0.00	59.70	0	1,233	0.00%
2022/03/31	0	58.90	0	0.00	58.70	0	1,341	0.00%
2022/03/30	0	0.00	4	60.00	59.90	-4	1,356	-0.29%
2022/03/29	4	59.35	0	0.00	58.50	4	1,384	0.29%
2022/03/25	0.1	60.15	0	0.00	60.10	0.1	1,408	0.00%
2022/03/23	0	0.00	1	60.00	60.20	-1	1,412	-0.07%
2022/03/22	0	0.00	1	59.00	59.00	-1	1,404	-0.07%
2022/03/21	8	58.91	0	0.00	58.70	8	1,405	0.57%
2022/03/18	0	0.00	1	57.10	59.00	-1	1,407	-0.07%
2022/03/17	5	57.36	0	0.00	57.80	5	1,408	0.36%
2022/03/16	1	55.48	0	0.00	54.20	1	1,393	0.07%
2022/03/15	0	56.50	0	0.00	56.10	0	1,369	0.00%
2022/03/14	4	58.18	0	0.00	58.20	4	1,363	0.29%
2022/03/11	3	57.00	0	0.00	57.20	3	1,369	0.22%
2022/03/10	0.1	60.50	3	59.80	60.00	-3	1,346	-0.22%
2022/03/09	0	0.00	2	57.60	57.20	-2	1,317	-0.15%
2022/03/08	9	56.61	0	0.00	56.20	9	1,318	0.68%
2022/03/07	11	59.38	2.1	59.94	59.90	8.9	1,276	0.70%
2022/03/02	1	65.70	0	0.00	67.00	1	1,259	0.08%
2022/02/24	4	69.15	0	0.00	67.90	4	1,266	0.32%
2022/02/23	0	70.70	0	0.00	70.80	0	1,256	0.00%
2022/02/22	2	70.00	3	72.00	70.10	-1	1,266	-0.08%
2022/02/21	5	72.50	0	0.00	73.20	5	1,252	0.40%
2022/02/14	1	72.60	0	0.00	72.50	1	1,451	0.07%
2022/02/10	1	74.50	0	0.00	74.60	1	1,586	0.06%
2022/01/25	4	74.60	4	73.60	72.80	0	1,748	0.00%
2022/01/24	2	74.60	2	73.90	75.00	0	1,826	0.00%
2022/01/21	1	74.90	0	0.00	74.90	1	1,842	0.05%
2022/01/20	4	76.13	0	0.00	76.00	4	1,847	0.22%
2022/01/19	3	75.90	0	0.00	76.70	3	1,861	0.16%
2022/01/14	0	0.00	8	75.80	75.00	-8	1,989	-0.40%
2022/01/11	2	77.30	0	0.00	76.80	2	2,023	0.10%
2022/01/07	0	0.00	10	78.58	80.60	-10	2,018	-0.50%
2022/01/04	1	84.20	1	85.80	83.60	0	2,043	0.00%
2022/01/03	21	83.77	13	84.37	84.80	8	2,046	0.39%
2021/12/30	0	0.00	1	82.50	82.40	-1	2,054	-0.05%
2021/12/29	1	82.50	3	83.27	82.50	-2	2,087	-0.10%
2021/12/28	0	0.00	6	82.85	83.00	-6	2,124	-0.28%
2021/12/24	0	0.00	1	79.60	79.00	-1	2,128	-0.05%
2021/12/23	0	0.00	1	80.90	80.60	-1	2,162	-0.05%
2021/12/16	1	76.70	0	0.00	76.70	1	2,448	0.04%
2021/12/15	3	76.23	0	0.00	75.70	3	2,466	0.12%
2021/12/03	0.1	76.40	0	0.00	75.30	0.1	3,304	0.00%
2021/12/02	1	76.00	0.1	86.10	75.70	0.9	3,320	0.03%
2021/12/01	0	0.00	3	77.10	78.30	-3	3,317	-0.09%
2021/11/30	1	77.60	0	0.00	78.60	1	3,365	0.03%
2021/11/29	1	77.50	1	77.50	77.30	0	3,392	0.00%
2021/11/26	1	76.40	0	0.00	76.80	1	3,447	0.03%
2021/11/25	1	78.90	0	0.00	78.80	1	3,646	0.03%
2021/11/23	1	79.60	0	0.00	79.00	1	3,718	0.03%
2021/11/22	2	81.50	0	0.00	81.20	2	3,697	0.05%
2021/11/18	1	81.80	0	0.00	81.40	1	3,739	0.03%
2021/11/17	0	0.00	50	82.97	81.80	-50	3,755	-1.33%
2021/11/15	0	0.00	5	80.62	81.10	-5	3,747	-0.13%
2021/11/12	2	81.55	10	83.00	81.10	-8	3,712	-0.22%
2021/11/11	41	84.49	10	84.30	82.80	31	3,679	0.84%
2021/11/10	51	87.28	5	88.02	86.40	46	3,629	1.27%
2021/11/09	1	85.30	5	85.20	85.70	-4	3,553	-0.11%
2021/11/08	1	82.20	0	0.00	82.50	1	3,561	0.03%
2021/11/05	2	83.10	1	83.80	83.50	1	3,559	0.03%
2021/11/04	8	84.63	10	85.36	82.90	-2	3,557	-0.06%
2021/11/03	1	82.50	0	0.00	82.50	1	3,501	0.03%
2021/11/02	10	84.36	1	83.80	82.50	9	3,491	0.26%
2021/11/01	1	86.80	5	87.66	87.80	-4	3,451	-0.12%
2021/10/29	0	0.00	6	84.37	84.80	-6	3,374	-0.18%
2021/10/28	1	83.60	2	83.30	83.60	-1	3,347	-0.03%
2021/10/26	8	84.14	4	86.83	83.00	4	3,348	0.12%
2021/10/22	1	84.70	2	85.30	83.80	-1	3,351	-0.03%
2021/10/20	1	84.20	7	84.54	84.10	-6	3,315	-0.18%
2021/10/19	2	83.00	2	83.65	83.80	0	3,326	0.00%
2021/10/18	3	81.20	1	80.50	80.50	2	3,319	0.06%
2021/10/14	1	78.80	0	0.00	78.70	1	3,369	0.03%
2021/10/13	2	81.30	2	81.40	80.80	0	3,352	0.00%
2021/10/12	2	82.40	0	0.00	82.00	2	3,362	0.06%
2021/10/08	4	85.20	3	85.27	85.40	1	3,383	0.03%
2021/10/07	2	82.70	15	83.71	85.00	-13	3,395	-0.38%
2021/10/06	6	80.22	8	81.20	80.00	-2	3,536	-0.06%
2021/10/05	2	76.91	3	79.30	79.30	-1	3,728	-0.03%
2021/10/04	4	75.95	0	0.00	75.00	4	3,809	0.10%
2021/10/01	4	78.00	33	76.12	75.70	-29	3,815	-0.76%
2021/09/30	32	81.37	0	0.00	80.60	32	3,745	0.85%
2021/09/29	14	81.34	5	84.14	79.40	9	3,698	0.24%
2021/09/28	1	89.10	19	89.02	88.20	-18	3,562	-0.51%
2021/09/27	47	87.99	56	88.71	90.30	-9	3,537	-0.25%
2021/09/24	24	89.63	4	87.80	89.70	20	3,498	0.57%
2021/09/22	1	83.30	1	84.70	84.30	0	3,547	0.00%
2021/09/17	2	84.10	2	85.60	85.60	0	3,570	0.00%
2021/09/16	3	84.48	3	85.63	85.50	0	3,674	0.00%
2021/09/15	98	83.86	100	84.83	83.80	-2	3,767	-0.05%
2021/09/14	3	89.87	37	89.14	88.10	-34	3,708	-0.92%
2021/09/13	23	87.47	33	90.60	90.10	-10	3,535	-0.28%
2021/09/10	25	87.80	34	88.75	90.50	-9	3,359	-0.27%
2021/09/09	45	84.71	17	83.72	85.00	28	3,112	0.90%
2021/09/08	6	79.35	5	79.16	78.30	1	3,010	0.03%
2021/09/07	4	79.45	1	79.10	79.70	3	2,986	0.10%
2021/09/06	3	82.20	3	83.03	82.50	0	2,955	0.00%
2021/09/03	7	83.81	4	83.90	84.00	3	2,930	0.10%
2021/09/02	3	81.40	3	82.83	80.10	0	2,869	0.00%
2021/09/01	4	83.68	0	0.00	83.50	4	2,825	0.14%
2021/08/31	11	84.90	35	85.09	84.80	-24	2,760	-0.87%
2021/08/30	32	81.25	30	83.19	83.90	2	2,545	0.08%
2021/08/27	1	76.20	1	76.70	76.30	0	2,470	0.00%
2021/08/26	0	0.00	2	78.70	78.10	-2	2,472	-0.08%
2021/08/25	4	79.90	0	0.00	79.00	4	2,501	0.16%
2021/08/24	1	80.00	4	80.43	79.40	-3	2,505	-0.12%
2021/08/23	1	77.10	1	78.70	79.20	0	2,484	0.00%
2021/08/20	0	0.00	2	77.65	76.40	-2	2,491	-0.08%
2021/08/19	7	77.26	7	77.20	75.40	0	2,485	0.00%
2021/08/18	4	75.55	2	74.00	76.50	2	2,461	0.08%
2021/08/17	1	73.23	3	74.93	73.10	-2	2,486	-0.08%
2021/08/16	8	71.59	11	72.76	74.10	-3	2,534	-0.12%
2021/08/13	1	73.60	0	0.00	73.60	1	2,556	0.04%
2021/08/12	5	77.24	4	78.25	76.20	1	2,552	0.04%
2021/08/11	3	73.83	1	73.20	73.60	2	2,534	0.08%
2021/08/10	2	74.35	2	75.95	76.10	0	2,570	0.00%
2021/08/09	2	77.15	1	77.10	76.10	1	2,612	0.04%
2021/08/06	3	79.07	4	79.80	78.90	-1	2,644	-0.04%
2021/08/05	3	79.63	1	78.50	79.90	2	2,696	0.07%
2021/08/04	2	77.70	3	77.83	77.10	-1	2,753	-0.04%
2021/08/03	4	77.35	0	0.00	77.00	4	2,801	0.14%
2021/08/02	6	76.63	6	77.12	77.00	0	2,840	0.00%
2021/07/30	5	78.18	11	77.97	77.80	-6	2,844	-0.21%
2021/07/29	6	76.25	15	78.05	79.80	-9	2,858	-0.31%
2021/07/28	20	74.69	6	74.18	74.70	14	2,849	0.49%
2021/07/27	6	81.10	4	80.60	80.00	2	2,822	0.07%
2021/07/26	5	81.30	1	81.50	80.80	4	2,855	0.14%
2021/07/23	13	81.48	12	82.79	82.00	1	2,851	0.04%
2021/07/22	11	81.24	17	82.29	80.50	-6	2,824	-0.21%
2021/07/21	10	82.86	20	82.55	81.70	-10	2,809	-0.36%
2021/07/20	6	86.08	18	85.66	84.50	-12	2,785	-0.43%
2021/07/19	2	87.85	1	89.60	87.00	1	2,785	0.04%
2021/07/16	2	87.95	3	89.13	88.10	-1	2,793	-0.04%
2021/07/15	13	88.38	8	88.59	89.70	5	2,769	0.18%
2021/07/14	10	84.92	4	85.33	84.70	6	2,709	0.22%
2021/07/13	13	90.27	12.5	94.20	87.50	0.5	2,656	0.02%
2021/07/12	19	91.64	17.5	92.10	95.20	1.5	2,458	0.06%
2021/07/09	21	86.83	18	86.94	87.00	3	2,219	0.14%
2021/07/08	7	83.84	12	83.49	84.30	-5	2,096	-0.24%
2021/07/07	1	79.30	1	79.90	79.90	0	2,068	0.00%
2021/07/06	6	80.12	3	80.03	79.90	3	2,107	0.14%
2021/07/05	7	81.33	1.9	81.77	80.80	5.1	2,159	0.24%
2021/07/02	2	80.00	5	81.64	81.90	-3	2,166	-0.14%
2021/07/01	9	80.51	2	80.00	80.10	7	2,181	0.32%
2021/06/30	12	83.78	3	84.13	83.40	9	2,196	0.41%
2021/06/29	5	84.30	42	85.65	84.90	-37	2,206	-1.68%
2021/06/28	4	80.48	3	82.00	82.00	1	2,273	0.04%
2021/06/25	43	83.73	17	82.69	80.90	26	2,355	1.10%
2021/06/24	14	78.95	87	77.59	81.60	-73	2,293	-3.18%
2021/06/23	73	70.12	3	72.70	74.20	70	2,151	3.25%
2021/06/21	1	69.20	1	69.00	69.00	0	2,148	0.00%
2021/06/17	0	0.00	20	69.80	69.80	-20	2,267	-0.88%
2021/06/15	0	0.00	3	70.50	70.40	-3	2,281	-0.13%
2021/06/11	1	69.90	0	0.00	69.70	1	2,284	0.04%
2021/06/09	0	0.00	1	68.90	68.50	-1	2,304	-0.04%
2021/06/08	1	69.20	0	0.00	68.50	1	2,344	0.04%
2021/06/07	1	66.80	1	67.50	68.50	0	2,353	0.00%
2021/06/04	3	67.40	0	0.00	67.10	3	2,350	0.13%
2021/06/03	1	69.80	2	70.25	69.80	-1	2,342	-0.04%
2021/06/02	7	70.14	1	70.20	70.70	6	2,355	0.25%
2021/06/01	2	71.75	5	71.56	72.00	-3	2,344	-0.13%
2021/05/31	3	68.10	4	68.93	68.80	-1	2,335	-0.04%
2021/05/28	2	66.85	8	67.84	68.00	-6	2,348	-0.26%
2021/05/27	4	65.85	3	65.43	65.60	1	2,379	0.04%
2021/05/26	6	65.87	5	65.94	65.90	1	2,392	0.04%
2021/05/25	13	66.25	11	65.85	65.20	2	2,395	0.08%
2021/05/24	2	64.40	3	65.47	65.10	-1	2,393	-0.04%
2021/05/21	2	61.30	2	60.95	62.90	0	2,377	0.00%
2021/05/20	0	0.00	1	58.40	57.20	-1	2,351	-0.04%
2021/05/19	1	57.30	0	0.00	57.40	1	2,350	0.04%
2021/05/18	11	58.45	11	58.20	60.20	0	2,327	0.00%
2021/05/17	0	0.00	6	57.97	59.10	-6	2,290	-0.26%
2021/05/14	1	56.20	1	57.30	56.60	0	2,246	0.00%
2021/05/13	7	55.49	6	56.37	55.00	1	2,229	0.04%
2021/05/12	10	56.45	9	57.00	57.00	1	2,182	0.05%
2021/05/11	3	61.90	0	0.00	60.00	3	2,151	0.14%
2021/05/10	3	66.40	0	0.00	65.90	3	2,212	0.14%
2021/05/07	0	0.00	1	69.30	69.70	-1	2,190	-0.05%
2021/05/05	3	69.10	1	72.10	68.50	2	2,164	0.09%
2021/05/04	2	70.40	8	70.25	70.00	-6	2,151	-0.28%
2021/05/03	3	74.97	4	73.45	73.40	-1	2,128	-0.05%
2021/04/29	1	79.40	0	0.00	79.10	1	2,096	0.05%
2021/04/28	5	80.48	4	80.10	80.10	1	2,105	0.05%
2021/04/27	2	80.30	2	80.80	80.80	0	2,140	0.00%
2021/04/26	4	80.78	8	80.10	80.10	-4	2,180	-0.18%
2021/04/23	4	81.98	2	80.90	81.00	2	2,211	0.09%
2021/04/22	5	82.00	0	0.00	81.00	5	2,322	0.22%
2021/04/20	2	86.50	1	86.50	86.50	1	2,392	0.04%
2021/04/15	0	0.00	2	85.10	84.40	-2	2,411	-0.08%
2021/04/14	3	82.97	4	84.85	85.00	-1	2,443	-0.04%
2021/04/13	7	85.23	4	84.35	84.20	3	2,527	0.12%
2021/04/12	2	86.80	1	86.30	85.80	1	2,524	0.04%
2021/04/09	5	85.64	3	85.83	85.70	2	2,500	0.08%
2021/04/08	6	83.72	4	83.30	83.30	2	2,466	0.08%
2021/04/07	5	85.42	4	84.00	84.00	1	2,449	0.04%
2021/04/06	9	86.59	4	84.70	84.70	5	2,436	0.21%
2021/04/01	4	87.93	0	0.00	87.70	4	2,423	0.17%
2021/03/31	3	89.23	9.8	89.22	90.00	-6.8	2,357	-0.29%
2021/03/30	5	86.64	3	86.70	86.70	2	2,212	0.09%
2021/03/29	3	80.63	2	79.20	78.90	1	2,113	0.05%
2021/03/26	2	82.50	1	81.50	82.90	1	2,105	0.05%
2021/03/25	3	82.90	2	82.00	82.00	1	2,134	0.05%
2021/03/23	5	83.80	4	84.38	83.80	1	2,137	0.05%
2021/03/22	7	87.89	1	86.30	87.20	6	2,086	0.29%
2021/03/18	1	95.60	0	0.00	94.60	1	2,049	0.05%
2021/03/15	3	96.43	0	0.00	96.70	3	2,186	0.14%
2021/03/12	1	96.40	1	97.50	96.70	0	2,207	0.00%
2021/03/11	0	0.00	1	93.40	93.30	-1	2,201	-0.05%
2021/03/09	0	0.00	2	92.70	94.10	-2	2,379	-0.08%
2021/03/08	6	94.32	1	95.60	93.60	5	2,551	0.20%
2021/03/05	2	96.30	1	95.90	96.00	1	2,550	0.04%
2021/03/04	3	95.10	3	94.60	93.30	0	2,606	0.00%
2021/03/03	1	95.60	0	0.00	96.00	1	2,603	0.04%
2021/03/02	2	95.90	0	0.00	97.40	2	2,585	0.08%
2021/02/26	0	0.00	2	95.00	95.00	-2	2,551	-0.08%
2021/02/25	0	0.00	1	95.00	94.50	-1	2,570	-0.04%
2021/02/24	2	94.15	2	94.15	93.80	0	2,569	0.00%
2021/02/23	1	94.40	2	96.45	96.50	-1	2,547	-0.04%
2021/02/22	1	92.00	2	92.35	92.80	-1	2,543	-0.04%
2021/02/19	1	90.40	1	90.80	90.90	0	2,550	0.00%
2021/02/17	0	0.00	0.1	88.20	87.70	-0.1	2,590	0.00%
2021/02/04	2	87.40	1	85.20	86.00	1	2,669	0.04%
2021/02/03	0	0.00	1	83.90	84.80	-1	2,798	-0.04%
2021/02/02	5	79.40	10	80.29	84.80	-5	2,828	-0.18%
2021/02/01	8.1	79.80	4	85.75	78.30	4.1	2,814	0.15%
2021/01/25	1	93.00	0	0.00	93.00	1	2,937	0.03%
2021/01/22	1	94.20	7	93.30	93.70	-6	2,972	-0.20%
2021/01/21	3	93.23	0	0.00	94.90	3	3,005	0.10%
2021/01/20	11	93.07	1	93.40	91.50	10	3,010	0.33%
2021/01/19	8	96.23	0	0.00	95.10	8	2,984	0.27%
2021/01/18	26	99.42	1	97.60	97.90	25	2,973	0.84%
2021/01/15	2	106.50	3	106.83	102.00	-1	2,977	-0.03%
2021/01/14	3	103.50	3	104.17	104.00	0	2,887	0.00%
2021/01/12	2	97.90	4	98.33	97.30	-2	2,846	-0.07%
2021/01/11	0	0.00	1	97.40	101.00	-1	2,918	-0.03%
2021/01/08	21	99.90	35	100.46	99.90	-14	2,927	-0.48%
2021/01/07	27	100.67	34	100.95	100.50	-7	2,977	-0.24%
2021/01/06	17	99.35	15	99.21	102.00	2	3,022	0.07%
2021/01/05	6	96.00	8	95.89	96.00	-2	2,965	-0.07%
2020/12/31	12	94.19	0	0.00	93.70	12	3,144	0.38%
2020/12/29	8	92.20	0	0.00	91.80	8	3,333	0.24%
2020/12/28	2	92.50	0	0.00	92.50	2	3,346	0.06%
2020/12/25	0	0.00	1	92.80	92.50	-1	3,342	-0.03%
2020/12/23	2	92.95	0	0.00	92.60	2	3,379	0.06%
2020/12/22	1	94.50	1	92.60	91.60	0	3,405	0.00%
2020/12/21	5	97.86	3	96.27	95.80	2	3,379	0.06%
2020/12/18	0	0.00	2	100.50	99.70	-2	3,371	-0.06%
2020/12/15	1	97.90	4	97.50	96.50	-3	3,524	-0.09%
2020/12/14	3	98.17	0	0.00	98.00	3	3,567	0.08%
2020/12/11	11	100.97	8	98.04	98.00	3	3,630	0.08%
2020/12/10	9	102.00	9	102.56	103.00	0	3,614	0.00%
2020/12/09	11	104.41	12	101.17	102.00	-1	3,648	-0.03%
2020/12/08	13	105.27	11	104.00	103.50	2	3,639	0.05%
2020/12/07	12	106.21	11	104.50	104.50	1	3,659	0.03%
2020/12/04	5	110.70	0	0.00	106.50	5	3,699	0.14%
2020/12/03	1	118.50	1	113.00	111.00	0	3,713	0.00%
2020/12/02	7	112.86	15	113.93	117.00	-8	3,676	-0.22%
2020/12/01	1	107.00	0	0.00	106.50	1	3,613	0.03%
2020/11/30	3	109.33	5	108.00	106.50	-2	3,755	-0.05%
2020/11/26	1	105.00	0	0.00	104.00	1	4,076	0.02%
2020/11/25	0	0.00	1	105.50	105.00	-1	4,246	-0.02%
2020/11/24	1	108.50	1	106.00	105.50	0	4,429	0.00%
2020/11/23	1	107.00	10	105.50	105.00	-9	4,722	-0.19%
2020/11/19	7	107.64	5	105.00	105.00	2	5,247	0.04%
2020/11/18	1	107.50	2	107.75	108.00	-1	5,378	-0.02%
2020/11/17	0	0.00	1	108.50	105.00	-1	5,584	-0.02%
2020/11/16	6	106.83	4	107.50	106.50	2	5,886	0.03%
2020/11/13	11	107.09	10	109.75	107.00	1	6,408	0.02%
2020/11/12	11	109.41	12	108.67	110.00	-1	6,671	-0.01%
2020/11/11	11	108.73	3	108.33	108.50	8	6,830	0.12%
2020/11/10	3	102.83	2	106.50	101.50	1	6,766	0.01%
2020/11/09	1	105.00	0	0.00	105.50	1	6,831	0.01%
2020/11/06	3	103.67	5	104.50	104.00	-2	6,872	-0.03%
2020/11/05	4	101.75	5	100.00	100.00	-1	6,930	-0.01%
2020/11/04	5	94.18	7	94.46	96.10	-2	6,988	-0.03%
2020/11/03	2	93.20	4	92.90	93.00	-2	7,072	-0.03%
2020/11/02	6	94.77	0	0.00	91.40	6	7,190	0.08%
2020/10/30	2	96.20	2	96.00	96.00	0	7,472	0.00%
2020/10/29	0	0.00	3	93.43	93.40	-3	7,777	-0.04%
2020/10/28	4	99.70	3	97.23	96.30	1	8,135	0.01%
2020/10/27	5	99.70	5	98.80	98.50	0	8,244	0.00%
2020/10/26	7	100.74	5	99.54	99.10	2	8,303	0.02%
2020/10/23	3	101.67	3	102.30	103.50	0	8,308	0.00%
2020/10/22	4	100.03	2	98.75	98.80	2	8,297	0.02%
2020/10/21	9	103.67	6	102.58	102.50	3	8,294	0.04%
2020/10/20	11	102.05	1	103.00	104.00	10	8,342	0.12%
2020/10/16	7	108.36	6	107.75	106.00	1	8,353	0.01%
2020/10/15	2	108.25	2	108.00	108.50	0	8,545	0.00%
2020/10/14	17	110.50	14	108.14	108.00	3	8,833	0.03%
2020/10/13	6	111.50	1	111.00	112.00	5	8,808	0.06%
2020/10/12	9	112.94	5	109.00	111.00	4	8,842	0.05%
2020/10/08	3	119.00	2	117.00	117.00	1	8,841	0.01%
2020/10/07	5	123.10	3	122.33	121.50	2	8,957	0.02%
2020/10/06	8	122.19	11	123.41	121.50	-3	8,954	-0.03%
2020/10/05	0	0.00	1	119.50	119.50	-1	8,868	-0.01%
2020/09/30	2	111.75	1	114.50	116.00	1	8,919	0.01%
2020/09/29	11	116.18	0	0.00	113.00	11	8,948	0.12%
2020/09/25	0	0.00	3	111.33	110.50	-3	8,994	-0.03%
2020/09/24	1	117.00	2	114.75	112.50	-1	9,030	-0.01%
2020/09/23	1	119.00	5	118.40	118.00	-4	9,162	-0.04%
2020/09/22	2	117.25	3	118.33	116.00	-1	9,281	-0.01%
2020/09/21	8	121.88	0	0.00	119.50	8	9,273	0.09%
2020/09/18	1	119.50	6	119.33	121.00	-5	9,222	-0.05%
2020/09/17	4	116.75	3	117.67	116.50	1	9,128	0.01%
2020/09/16	6	115.83	7	118.07	116.00	-1	9,102	-0.01%
2020/09/15	6	114.42	0	0.00	114.50	6	9,049	0.07%
2020/09/14	7	110.21	10	113.50	116.00	-3	9,014	-0.03%
2020/09/11	0	0.00	25	109.00	110.00	-25	8,975	-0.28%
2020/09/10	1	114.00	1	113.00	111.50	0	8,958	0.00%
2020/09/08	1	112.00	2	113.50	113.50	-1	8,910	-0.01%
2020/09/07	5	115.80	9	114.11	111.50	-4	8,904	-0.04%
2020/09/04	4	116.13	2	117.50	117.50	2	8,915	0.02%
2020/09/03	14	121.89	2	119.25	118.50	12	8,841	0.14%
2020/09/02	28	120.59	2	122.50	124.50	26	8,720	0.30%
2020/09/01	12	120.79	55	122.30	119.00	-43	8,569	-0.50%
2020/08/31	3	124.33	3	125.83	123.00	0	8,391	0.00%
2020/08/28	32	128.73	4	129.38	128.50	28	8,239	0.34%
2020/08/27	18	133.31	51	129.07	129.00	-33	8,073	-0.41%
2020/08/26	5	129.40	3	131.00	126.50	2	7,875	0.03%
2020/08/25	6	127.08	9	129.33	132.50	-3	7,705	-0.04%
2020/08/24	30	120.68	8	121.25	121.00	22	7,525	0.29%
2020/08/21	34	120.28	75	121.57	115.50	-41	7,423	-0.55%
2020/08/20	42	123.96	40	116.69	119.00	2	7,244	0.03%
2020/08/19	33	130.62	109	126.87	123.50	-76	7,037	-1.08%	大賣/
2020/08/18	27	120.41	86	121.58	123.00	-59	6,553	-0.90%
2020/08/17	30	105.27	57	106.17	112.00	-27	6,422	-0.42%
2020/08/14	38	98.43	13	99.72	102.00	25	6,451	0.39%
2020/08/13	132	99.66	22	98.42	98.00	110	6,386	1.72%	大買/鉅額交易
2020/08/12	14	97.14	16	97.85	98.90	-2	6,303	-0.03%
2020/08/11	10	98.36	4	98.03	97.00	6	6,268	0.10%
2020/08/10	15	104.59	6	102.00	99.60	9	6,183	0.15%
2020/08/07	7	105.43	3	103.50	105.50	4	6,103	0.07%
2020/08/06	28	107.55	11	105.77	107.50	17	6,031	0.28%
2020/08/05	21	106.57	72	106.26	105.50	-51	5,924	-0.86%
2020/08/04	17	99.52	11.3	101.47	102.50	5.7	5,671	0.10%
2020/08/03	30	94.41	20	94.89	93.40	10	5,339	0.19%
2020/07/31	64	87.80	19	88.33	87.80	45	4,963	0.91%
2020/07/30	24	87.20	3	86.53	87.20	21	4,872	0.43%
2020/07/29	1	83.80	6	84.00	84.70	-5	4,865	-0.10%
2020/07/28	10	82.66	2	82.65	81.40	8	4,853	0.16%
2020/07/27	8	82.79	10	83.84	84.20	-2	4,859	-0.04%
2020/07/24	7	83.24	16	82.49	83.20	-9	4,905	-0.18%
2020/07/23	6	86.28	22	85.60	85.40	-16	4,865	-0.33%
2020/07/22	3	87.53	8	87.18	87.00	-5	4,795	-0.10%
2020/07/21	36	87.96	16	87.43	87.30	20	4,748	0.42%
2020/07/20	52	88.33	30	88.89	90.10	22	4,555	0.48%
2020/07/17	3	83.30	6	84.08	82.00	-3	4,221	-0.07%
2020/07/16	3	83.13	0	0.00	83.70	3	4,201	0.07%
2020/07/15	4	85.20	0	0.00	81.10	4	4,146	0.10%
2020/07/14	1	84.20	8	83.71	84.20	-7	4,112	-0.17%
2020/07/13	15	80.76	11	80.78	80.00	4	3,962	0.10%
2020/07/10	2	80.35	0	0.00	79.50	2	3,992	0.05%
2020/07/09	5	83.62	5	84.62	82.00	0	3,999	0.00%
2020/07/08	4	83.58	2	83.55	82.70	2	3,978	0.05%
2020/07/07	1	84.80	3	84.30	84.60	-2	3,949	-0.05%
2020/07/06	1	87.10	2	87.95	87.30	-1	3,964	-0.03%
2020/07/03	5	87.48	5	86.56	86.50	0	3,951	0.00%
2020/07/02	8.3	90.07	7	89.53	89.50	1.3	3,889	0.03%
2020/07/01	3	86.97	19	86.03	87.20	-16	3,737	-0.43%
2020/06/30	2	81.40	0	0.00	81.30	2	3,599	0.06%
2020/06/29	1	80.40	3	80.87	80.20	-2	3,590	-0.06%
2020/06/24	5	81.92	3	82.00	82.00	2	3,581	0.06%
2020/06/23	0	0.00	1	82.00	81.40	-1	3,598	-0.03%
2020/06/22	4	82.83	0	0.00	81.50	4	3,591	0.11%
2020/06/19	3	84.87	2	84.00	84.00	1	3,604	0.03%
2020/06/17	1	84.70	0	0.00	84.00	1	3,615	0.03%
2020/06/16	1	83.60	4	84.45	85.10	-3	3,669	-0.08%
2020/06/12	1	80.00	2	82.30	84.50	-1	3,735	-0.03%
2020/06/11	3	84.70	7	83.00	81.60	-4	3,744	-0.11%
2020/06/10	6	81.93	3	81.80	81.80	3	3,706	0.08%
2020/06/09	4	83.55	2	82.60	82.40	2	3,749	0.05%
2020/06/08	0	0.00	3	84.80	83.80	-3	3,776	-0.08%
2020/06/05	5	85.66	12	86.23	85.00	-7	3,799	-0.18%
2020/06/04	2	85.25	4	85.80	85.80	-2	3,790	-0.05%
2020/06/03	16	85.76	16	85.91	85.20	0	3,795	0.00%
2020/06/02	23	86.38	5	85.24	85.60	18	3,770	0.48%
2020/06/01	3	83.00	8	84.35	85.00	-5	3,676	-0.14%
2020/05/29	17	83.76	10	82.23	81.80	7	3,656	0.19%
2020/05/28	9	81.77	13	82.42	82.70	-4	3,599	-0.11%
2020/05/27	12	82.15	4	81.80	79.90	8	3,570	0.22%
2020/05/26	5	83.94	12	83.02	82.00	-7	3,575	-0.20%
2020/05/25	11	81.17	6	81.22	81.30	5	3,497	0.14%
2020/05/22	13	83.56	18	84.54	81.70	-5	3,470	-0.14%
2020/05/21	7	82.84	14	80.90	83.60	-7	3,390	-0.21%
2020/05/18	3	72.63	2	72.50	71.00	1	3,263	0.03%
2020/05/15	3	74.47	2	75.30	76.00	1	3,230	0.03%
2020/05/14	5	76.84	4	76.78	74.80	1	3,203	0.03%
2020/05/13	4	73.35	4	73.60	75.60	0	3,170	0.00%
2020/05/12	1	74.70	0	0.00	72.80	1	3,189	0.03%
2020/05/11	7	76.49	13	76.82	75.00	-6	3,204	-0.19%
2020/05/08	1	74.30	2	74.00	74.30	-1	3,249	-0.03%
2020/05/07	9	72.86	2	73.80	73.60	7	3,260	0.21%
2020/05/06	2	73.00	0	0.00	72.50	2	3,275	0.06%
2020/05/05	1	72.10	6	71.78	72.50	-5	3,345	-0.15%
2020/05/04	2	67.20	0	0.00	69.00	2	3,348	0.06%
2020/04/30	0	0.00	8	67.89	69.30	-8	3,363	-0.24%
2020/04/29	8	68.28	6	67.97	66.90	2	3,362	0.06%
2020/04/21	0	0.00	10	65.02	62.10	-10	3,376	-0.30%
2020/04/20	0	0.00	2	65.20	65.20	-2	3,385	-0.06%
2020/04/17	11	67.30	3	65.53	65.10	8	3,424	0.23%
2020/04/16	9	63.24	20	64.37	64.70	-11	3,385	-0.32%
2020/04/15	15	62.71	24	63.57	63.70	-9	3,398	-0.26%
2020/04/13	4	58.88	17	58.86	59.00	-13	3,317	-0.39%
2020/04/10	0	0.00	2	61.60	62.60	-2	3,296	-0.06%
2020/04/09	25	64.04	2	63.70	61.40	23	3,318	0.69%
2020/04/08	1	60.00	5	63.36	64.80	-4	3,286	-0.12%
2020/04/07	0	0.00	28	59.18	60.90	-28	3,291	-0.85%
2020/04/06	25	56.17	0	0.00	58.00	25	3,358	0.74%
2020/03/31	0	0.00	5	54.00	53.60	-5	3,455	-0.14%
2020/03/30	0	0.00	2	52.60	53.10	-2	3,481	-0.06%
2020/03/27	5	55.70	0	0.00	52.20	5	3,524	0.14%
2020/03/26	11	50.45	0	0.00	52.00	11	3,547	0.31%
2020/03/25	0	0.00	14	50.30	50.20	-14	3,562	-0.39%
2020/03/24	6	46.10	3	45.63	46.15	3	3,574	0.08%
2020/03/23	2	42.45	0	0.00	42.45	2	3,641	0.05%
2020/03/20	2	46.23	9	47.24	47.15	-7	3,733	-0.19%
2020/03/19	22	45.94	3	45.55	45.45	19	3,735	0.51%
2020/03/18	24	56.08	19	55.08	50.50	5	3,788	0.13%
2020/03/17	17	58.94	11	59.26	56.10	6	3,887	0.15%
2020/03/16	7	68.21	4	67.28	62.30	3	3,944	0.08%
2020/03/13	6	65.28	3	66.00	69.20	3	4,185	0.07%
2020/03/12	2	73.40	4	72.45	72.00	-2	4,433	-0.05%
2020/03/11	4	78.53	6	79.45	77.50	-2	4,457	-0.04%
2020/03/10	7	73.20	12	75.49	77.50	-5	4,483	-0.11%
2020/03/09	3	73.87	8	74.00	73.80	-5	4,686	-0.11%
2020/03/06	0	0.00	2	78.45	78.00	-2	4,853	-0.04%
2020/03/05	22	80.53	20	80.75	79.60	2	5,210	0.04%
2020/03/04	40	79.62	28	80.07	78.80	12	5,650	0.21%
2020/03/03	1	78.80	5	79.86	79.90	-4	6,095	-0.07%
2020/03/02	1	75.90	0	0.00	76.00	1	6,232	0.02%
2020/02/27	2	74.55	0	0.00	74.00	2	6,417	0.03%
2020/02/26	6	80.55	3	81.00	79.20	3	6,428	0.05%
2020/02/25	1	82.30	2	82.65	81.80	-1	6,413	-0.02%
2020/02/24	3	83.77	4	83.58	83.10	-1	6,407	-0.02%
2020/02/21	17	82.94	12	84.22	83.80	5	6,430	0.08%
2020/02/20	3	80.00	0	0.00	80.60	3	6,405	0.05%
2020/02/18	0	0.00	4	77.40	77.20	-4	6,427	-0.06%
2020/02/17	5	78.80	3	78.83	78.70	2	6,426	0.03%
2020/02/14	1	79.40	13	80.29	80.50	-12	6,399	-0.19%
2020/02/13	1	79.10	3	80.03	78.40	-2	6,356	-0.03%
2020/02/12	1	77.00	4	78.58	79.70	-3	6,322	-0.05%
2020/02/11	16	78.65	14	77.01	78.20	2	6,298	0.03%
2020/02/10	1	72.70	1	71.00	74.00	0	6,219	0.00%
2020/02/07	1	74.70	9	73.34	73.50	-8	6,218	-0.13%
2020/02/06	5	74.16	2	73.80	75.60	3	6,228	0.05%
2020/02/05	2	71.10	0	0.00	70.30	2	6,142	0.03%
2020/02/04	4	72.60	0	0.00	73.10	4	6,094	0.07%
2020/02/03	2	71.20	11	71.61	71.50	-9	6,160	-0.15%
2020/01/31	2	76.80	9	76.37	76.60	-7	6,152	-0.11%
2020/01/30	0	0.00	7	78.39	77.40	-7	6,161	-0.11%
2020/01/17	7	86.33	2	86.70	85.70	5	6,134	0.08%
2020/01/16	1	84.80	1	85.10	84.70	0	6,096	0.00%
2020/01/15	1	86.90	2	85.60	84.70	-1	6,087	-0.02%
2020/01/14	4	86.45	2	87.00	86.00	2	6,071	0.03%
2020/01/10	0	0.00	1	83.20	83.00	-1	5,975	-0.02%
2020/01/09	1	84.20	0	0.00	84.10	1	5,930	0.02%
2020/01/08	2	80.45	0	0.00	79.60	2	5,877	0.03%
2020/01/07	0	0.00	6	79.15	79.50	-6	5,858	-0.10%
2020/01/06	0	0.00	2	81.50	81.40	-2	5,853	-0.03%
2020/01/03	6	86.32	0	0.00	83.90	6	5,817	0.10%
2020/01/02	2	87.00	1	88.80	87.00	1	5,767	0.02%
2019/12/31	1	88.80	16	88.48	88.50	-15	5,740	-0.26%
2019/12/30	4	88.78	2	88.10	88.40	2	5,722	0.03%
2019/12/27	1	87.50	3	87.33	87.20	-2	5,673	-0.04%
2019/12/25	2	85.00	0	0.00	86.20	2	5,601	0.04%
2019/12/24	9	83.92	0	0.00	83.80	9	5,575	0.16%
2019/12/23	7	87.66	5	86.00	85.90	2	5,535	0.04%
2019/12/20	1	87.70	0	0.00	87.70	1	5,505	0.02%
2019/12/19	5	87.18	1	86.90	86.70	4	5,481	0.07%
2019/12/18	10	86.30	3	86.20	86.50	7	5,441	0.13%
2019/12/17	4	89.63	11	89.63	89.00	-7	5,353	-0.13%
2019/12/16	6	88.98	3	89.73	88.60	3	5,314	0.06%
2019/12/13	7	89.23	2	90.00	88.30	5	5,311	0.09%
2019/12/12	25	92.74	14	93.24	92.70	11	5,259	0.21%
2019/12/11	18	90.41	0	0.00	90.70	18	5,276	0.34%
2019/12/10	28	89.58	32	90.17	90.50	-4	5,215	-0.08%
2019/12/09	44	86.73	43	87.44	87.10	1	4,920	0.02%
2019/12/06	15	82.79	15	82.82	82.50	0	4,593	0.00%
2019/12/05	1	82.20	3	82.70	82.60	-2	4,507	-0.04%
2019/12/04	43	82.34	23	82.80	81.70	20	4,435	0.45%
2019/12/03	10	80.04	15	80.18	82.30	-5	4,213	-0.12%
2019/12/02	3	79.67	35	79.79	79.70	-32	4,024	-0.80%
2019/11/29	50	79.91	18	79.17	76.20	32	3,653	0.88%
2019/11/28	16	78.87	30	79.52	81.90	-14	3,188	-0.44%
2019/11/27	2	72.85	4	72.38	74.50	-2	2,710	-0.07%
2019/11/26	6	71.75	8	71.00	71.00	-2	2,499	-0.08%
2019/11/25	0	0.00	8	69.10	69.00	-8	2,275	-0.35%
2019/11/22	1	67.70	2	67.70	67.50	-1	2,218	-0.05%
2019/11/21	4	67.78	1	67.80	67.80	3	2,198	0.14%
2019/11/20	2	68.65	2	68.50	67.80	0	2,171	0.00%
2019/11/19	1	69.80	0	0.00	71.00	1	2,094	0.05%
2019/11/18	5	68.80	0	0.00	69.60	5	2,003	0.25%
2019/11/15	1	68.90	2	68.95	68.80	-1	1,989	-0.05%
2019/11/13	1	67.70	0	0.00	67.60	1	1,969	0.05%
2019/11/12	0	0.00	1	67.70	67.80	-1	1,972	-0.05%
2019/11/11	0	0.00	2	69.00	67.00	-2	2,009	-0.10%
2019/11/08	2	68.70	0	0.00	68.10	2	2,028	0.10%
2019/11/06	0	0.00	3	70.60	68.70	-3	2,031	-0.15%
2019/11/05	3	70.10	0	0.00	70.30	3	2,009	0.15%
2019/11/04	0	0.00	1	69.90	69.60	-1	1,969	-0.05%
2019/11/01	1	70.50	0	0.00	70.30	1	1,956	0.05%
2019/10/31	4	71.18	1	70.80	70.60	3	1,979	0.15%
2019/10/30	1	71.20	0	0.00	71.10	1	1,871	0.05%
2019/10/29	1	71.00	0	0.00	70.00	1	1,843	0.05%
2019/10/28	8	67.45	7	68.87	69.60	1	1,804	0.06%
2019/10/24	0	0.00	2	67.60	67.40	-2	1,805	-0.11%
2019/10/23	7	67.70	0	0.00	67.60	7	1,816	0.39%
2019/10/22	2	67.90	1	68.50	68.00	1	1,823	0.05%
2019/10/18	0	0.00	5	68.86	69.10	-5	1,898	-0.26%
2019/10/17	2	68.20	3	68.70	68.80	-1	1,920	-0.05%
2019/10/16	5	68.00	1	69.20	68.00	4	1,961	0.20%
2019/10/15	0	0.00	8	69.38	69.10	-8	1,953	-0.41%
2019/10/14	1	70.50	0	0.00	70.20	1	1,946	0.05%
2019/10/04	1	71.20	0	0.00	71.90	1	2,071	0.05%
2019/10/02	0	0.00	1	71.30	71.30	-1	2,087	-0.05%
2019/10/01	1	68.80	0	0.00	70.00	1	2,107	0.05%
2019/09/27	0	0.00	2	67.95	69.00	-2	2,132	-0.09%
2019/09/25	1	67.60	3	68.50	67.60	-2	2,166	-0.09%
2019/09/24	3	69.57	0	0.00	69.10	3	2,183	0.14%
2019/09/23	1	69.70	0	0.00	69.70	1	2,180	0.05%
2019/09/20	1	70.60	0	0.00	70.90	1	2,195	0.05%
2019/09/19	1	70.50	0	0.00	70.10	1	2,240	0.04%
2019/09/18	2	70.25	1	70.50	70.10	1	2,218	0.05%
2019/09/17	4	73.25	8	73.29	74.10	-4	2,140	-0.19%
2019/09/16	7	75.33	4	75.33	73.80	3	2,100	0.14%
2019/09/05	0	0.00	3	69.00	70.70	-3	1,857	-0.16%
2019/09/02	3	67.80	0	0.00	68.40	3	1,939	0.15%
2019/08/26	1	65.10	0	0.00	65.60	1	2,117	0.05%
2019/08/22	1	66.00	0	0.00	66.00	1	2,107	0.05%
2019/08/20	0	0.00	1	69.80	68.80	-1	2,114	-0.05%
2019/08/15	2	66.70	1	68.00	68.10	1	2,167	0.05%
2019/08/14	0	0.00	1	69.30	68.10	-1	2,232	-0.04%
2019/08/13	23	66.30	0	0.00	67.00	23	2,308	1.00%
2019/08/08	20	66.94	1	67.60	68.00	19	2,397	0.79%
2019/08/06	1	64.50	0	0.00	65.90	1	2,477	0.04%
2019/08/05	0	0.00	20	65.00	65.60	-20	2,502	-0.80%
2019/08/02	21	64.06	0	0.00	65.30	21	2,559	0.82%
2019/07/31	1	65.80	1	65.80	66.60	0	2,815	0.00%
2019/07/25	1	68.20	11	68.05	67.50	-10	3,292	-0.30%
2019/07/23	2	68.00	0	0.00	68.10	2	3,345	0.06%
2019/07/22	0	0.00	1	70.30	70.90	-1	3,332	-0.03%
2019/07/19	0	0.00	1	73.40	73.00	-1	3,343	-0.03%
2019/07/18	2	73.95	0	0.00	73.60	2	3,424	0.06%
2019/07/12	0	0.00	10	70.30	70.50	-10	3,435	-0.29%
2019/07/11	0	0.00	30	70.30	70.30	-30	3,448	-0.87%
2019/07/08	0	0.00	1	71.20	71.60	-1	3,292	-0.03%
2019/07/05	1	70.40	2	70.75	71.30	-1	3,307	-0.03%
2019/07/04	1	69.50	1	69.90	69.10	0	3,271	0.00%
2019/07/01	0	0.00	1	67.40	68.10	-1	3,194	-0.03%
2019/06/27	0	0.00	1	67.80	67.20	-1	3,194	-0.03%
2019/06/26	32	67.93	3	66.80	68.00	29	3,198	0.91%
2019/06/25	15	66.23	15	65.76	66.10	0	3,160	0.00%
2019/06/24	1	63.50	0	0.00	63.80	1	3,152	0.03%
2019/06/21	1	64.80	2	65.00	63.80	-1	3,158	-0.03%
2019/06/20	2	65.40	0	0.00	65.80	2	3,173	0.06%
2019/06/12	0	0.00	2	65.50	65.00	-2	3,305	-0.06%
2019/06/11	0	0.00	1	66.00	65.30	-1	3,344	-0.03%
2019/06/10	12	66.08	10	66.80	66.00	2	3,353	0.06%
2019/06/06	0	0.00	1	65.00	65.50	-1	3,360	-0.03%
2019/06/05	0	0.00	2	64.40	64.60	-2	3,338	-0.06%
2019/05/31	1	61.00	0	0.00	60.70	1	3,561	0.03%
2019/05/23	2	59.50	0	0.00	58.80	2	3,830	0.05%
2019/05/21	0	0.00	11	55.59	59.30	-11	3,821	-0.29%
2019/05/16	10	66.80	0	0.00	66.40	10	3,729	0.27%
2019/05/10	1	65.60	1	63.60	65.60	0	3,809	0.00%
2019/05/09	1	69.70	0	0.00	64.90	1	3,770	0.03%
2019/05/08	4	71.08	5	70.98	69.70	-1	3,717	-0.03%
2019/05/07	2	70.55	0	0.00	72.00	2	3,566	0.06%
2019/05/06	0	0.00	1	68.00	67.50	-1	3,465	-0.03%
2019/05/03	1	69.80	1	66.80	70.50	0	3,394	0.00%
2019/05/02	1	65.80	1	67.00	66.50	0	3,230	0.00%
2019/04/22	0	0.00	8	62.03	60.90	-8	3,617	-0.22%
2019/04/18	3	60.53	0	0.00	60.70	3	3,668	0.08%
2019/04/17	0	0.00	5	63.00	61.80	-5	3,702	-0.14%
2019/04/01	0	0.00	1	60.00	60.30	-1	4,190	-0.02%
2019/03/29	0	0.00	1	60.30	60.30	-1	4,208	-0.02%
2019/03/28	0	0.00	1	59.00	58.50	-1	4,290	-0.02%
2019/03/27	2	57.90	0	0.00	57.70	2	4,449	0.04%
2019/03/25	1	59.70	0	0.00	59.70	1	4,475	0.02%
2019/03/22	0	0.00	1	61.60	62.00	-1	4,436	-0.02%
2019/03/18	1	59.10	0	0.00	59.40	1	4,359	0.02%
2019/03/15	5	59.60	2	60.60	59.10	3	4,307	0.07%
2019/03/14	0	0.00	2	61.05	60.80	-2	4,250	-0.05%
2019/03/12	1	63.20	0	0.00	63.00	1	4,164	0.02%
2019/03/08	1	64.90	0	0.00	64.30	1	4,060	0.02%
2019/03/07	1	67.10	1	66.00	66.80	0	4,015	0.00%
2019/03/06	0	0.00	1	64.50	64.70	-1	3,838	-0.03%
2019/03/05	2	67.50	1	66.30	63.00	1	3,750	0.03%
2019/02/13	0	0.00	1	59.20	58.20	-1	3,091	-0.03%
2019/02/12	1	61.40	0	0.00	59.60	1	3,027	0.03%
2019/01/29	1	59.50	1	59.00	59.50	0	2,906	0.00%
2019/01/28	0	0.00	2	57.50	58.10	-2	2,840	-0.07%
2019/01/22	0	0.00	1	58.00	57.10	-1	2,766	-0.04%
2019/01/21	0	0.00	2	58.70	59.00	-2	2,726	-0.07%
2019/01/18	0	0.00	1	60.00	61.30	-1	2,674	-0.04%
2019/01/17	6	61.68	9	60.99	58.00	-3	2,540	-0.12%
2019/01/16	2	62.65	2	64.65	64.30	0	2,371	0.00%
2019/01/15	6	61.17	2	61.95	61.80	4	2,144	0.19%
2019/01/14	3	58.83	0	0.00	59.40	3	2,000	0.15%
2019/01/11	5	59.28	0	0.00	58.90	5	1,988	0.25%
2019/01/10	0	0.00	2	58.55	58.40	-2	1,938	-0.10%
2019/01/08	0	0.00	1	58.50	58.50	-1	1,863	-0.05%
2019/01/07	1	58.80	1	58.40	59.00	0	1,836	0.00%
2019/01/03	0	0.00	1	56.20	57.50	-1	1,787	-0.06%
2019/01/02	0	0.00	3	56.10	55.80	-3	1,769	-0.17%
2018/12/28	1	55.70	1	56.00	55.50	0	1,788	0.00%
2018/12/27	1	55.00	2	54.80	54.50	-1	1,787	-0.06%
2018/12/26	0	0.00	2	57.30	57.50	-2	1,665	-0.12%
2018/12/22	1	55.70	2	55.05	55.20	-1	1,450	-0.07%
2018/12/21	1	54.00	3	52.47	54.50	-2	1,404	-0.14%
2018/12/20	2	52.00	20	51.54	52.60	-18	1,290	-1.39%
2018/12/19	25	49.07	0	0.00	49.35	25	1,105	2.26%
2018/12/06	1	43.85	0	0.00	43.85	1	1,149	0.09%
2018/12/05	0	0.00	1	46.15	46.15	-1	1,214	-0.08%
2018/11/30	2	45.80	0	0.00	46.20	2	1,467	0.14%
2018/11/13	0	0.00	1	39.60	41.60	-1	1,791	-0.06%
2018/11/05	1	41.65	0	0.00	42.20	1	1,922	0.05%
2018/11/01	1	41.20	0	0.00	41.00	1	1,916	0.05%
2018/10/30	0	0.00	1	37.80	38.90	-1	2,028	-0.05%
2018/10/17	1	41.50	0	0.00	41.65	1	2,298	0.04%
2018/10/12	5	38.62	1	35.65	39.95	4	2,416	0.17%
2018/10/11	1	37.35	0	0.00	37.35	1	2,426	0.04%
2018/10/08	0	0.00	5	44.50	44.95	-5	2,500	-0.20%
2018/10/05	1	48.50	3	48.43	47.05	-2	2,470	-0.08%
2018/10/03	0	0.00	1	53.50	53.50	-1	2,446	-0.04%
2018/10/02	0	0.00	1	53.10	53.30	-1	2,644	-0.04%
2018/10/01	1	53.10	0	0.00	53.10	1	2,773	0.04%
2018/09/21	0	0.00	1	51.60	52.10	-1	3,292	-0.03%
2018/09/20	1	50.90	0	0.00	50.90	1	3,317	0.03%
2018/09/19	0	0.00	1	53.00	52.00	-1	3,319	-0.03%
2018/09/18	1	52.00	0	0.00	52.10	1	3,329	0.03%
2018/09/14	0	0.00	2	52.35	53.70	-2	3,387	-0.06%
2018/09/13	1	51.50	2	52.60	51.20	-1	3,419	-0.03%
2018/09/12	1	53.00	1	53.30	53.00	0	3,425	0.00%
2018/09/11	3	52.90	4	53.58	55.00	-1	3,465	-0.03%
2018/09/10	1	58.20	0	0.00	55.10	1	3,540	0.03%
2018/09/07	1	59.90	0	0.00	61.20	1	3,671	0.03%
2018/09/06	1	61.00	10	61.00	60.80	-9	3,623	-0.25%
2018/09/04	1	58.60	0	0.00	58.60	1	4,061	0.02%
2018/09/03	0	0.00	4	55.88	55.50	-4	4,108	-0.10%
2018/08/29	5	55.50	0	0.00	55.00	5	4,330	0.12%
2018/08/28	0	0.00	50	55.48	53.50	-50	4,370	-1.14%
2018/08/27	1	55.10	0	0.00	55.10	1	4,459	0.02%
2018/08/23	0	0.00	7	54.10	53.30	-7	4,494	-0.16%
2018/08/22	8	56.79	1	56.50	55.40	7	4,505	0.16%
2018/08/21	50	53.87	0	0.00	54.90	50	4,520	1.11%
2018/08/20	0	0.00	1	53.00	53.00	-1	4,549	-0.02%
2018/08/16	1	52.00	0	0.00	52.20	1	4,516	0.02%
2018/08/14	0	0.00	3	53.00	52.90	-3	4,513	-0.07%
2018/08/13	3	51.90	0	0.00	51.30	3	4,464	0.07%
2018/08/10	0	0.00	5	56.60	55.80	-5	4,400	-0.11%
2018/08/07	2	54.60	0	0.00	56.80	2	4,431	0.05%
2018/08/06	4	56.50	1	55.80	55.90	3	4,424	0.07%
2018/08/03	0	0.00	12	57.80	58.10	-12	4,340	-0.28%
2018/08/02	2	59.10	1	59.30	59.30	1	4,326	0.02%
2018/08/01	16	62.03	10	61.40	60.50	6	4,312	0.14%
2018/07/27	1	61.00	0	0.00	61.00	1	4,222	0.02%
2018/07/26	0	0.00	1	60.60	60.50	-1	4,186	-0.02%
2018/07/25	3	60.20	3	60.80	60.40	0	4,168	0.00%
2018/07/23	0	0.00	2	57.85	57.70	-2	4,131	-0.05%
2018/07/20	6	60.20	26	60.55	59.40	-20	4,119	-0.49%
2018/07/19	6	58.95	6	59.80	59.70	0	4,047	0.00%
2018/07/18	16	59.84	16	59.06	58.80	0	4,044	0.00%
2018/07/17	4	59.03	0	0.00	60.20	4	4,011	0.10%
2018/07/16	23	58.50	6	59.70	60.60	17	3,970	0.43%
2018/07/11	3	58.10	5	58.76	57.50	-2	3,889	-0.05%
2018/07/10	25	58.77	39	59.37	58.10	-14	3,883	-0.36%
2018/07/09	32	61.12	13	61.64	62.50	19	3,722	0.51%
2018/07/06	22	57.21	13	59.31	59.70	9	3,612	0.25%
2018/07/05	14	60.26	15	60.88	58.50	-1	3,522	-0.03%
2018/07/04	2	61.50	2	60.10	61.00	0	3,500	0.00%
2018/07/03	9	61.70	22	62.98	62.00	-13	3,453	-0.38%
2018/07/02	0	0.00	13	58.69	60.10	-13	3,322	-0.39%
2018/06/29	5	55.70	12	55.87	56.20	-7	3,241	-0.22%
2018/06/28	10	53.90	28	54.43	53.50	-18	3,214	-0.56%
2018/06/27	0	0.00	3	55.13	54.70	-3	3,215	-0.09%
2018/06/26	6	54.50	6	55.95	55.50	0	3,211	0.00%
2018/06/25	3	57.60	3	58.20	57.10	0	3,182	0.00%
2018/06/22	6	57.80	6	58.35	57.80	0	3,215	0.00%
2018/06/20	48	56.17	9	57.31	55.70	39	3,312	1.18%
2018/06/19	19	59.50	0	0.00	58.30	19	3,287	0.58%
2018/06/15	8	62.49	21	62.60	62.00	-13	3,212	-0.40%
2018/06/14	18	60.78	11	60.85	60.00	7	3,003	0.23%
2018/06/13	32	63.37	1	63.90	61.00	31	2,993	1.04%
2018/06/12	15	63.48	47	64.72	65.60	-32	2,818	-1.14%
2018/06/11	13	59.83	34	61.18	59.70	-21	2,490	-0.84%
2018/06/08	24	60.68	44	59.52	60.10	-20	2,416	-0.83%
2018/06/07	7	58.77	24	58.00	57.50	-17	2,325	-0.73%
2018/06/06	3	58.30	16	59.31	60.00	-13	2,295	-0.57%
2018/06/05	3	57.00	0	0.00	58.00	3	2,282	0.13%
2018/06/04	19	56.22	20	56.47	57.20	-1	2,244	-0.04%
2018/06/01	11	53.05	3	53.60	53.60	8	2,151	0.37%
2018/05/31	13	54.78	17	55.74	53.80	-4	2,139	-0.19%
2018/05/30	8	53.29	18	54.02	53.70	-10	2,091	-0.48%
2018/05/29	15	53.66	50	53.71	53.50	-35	2,061	-1.70%
2018/05/28	24	52.53	21	50.14	52.60	3	1,989	0.15%
2018/05/25	5	47.90	60	48.55	47.90	-55	1,954	-2.81%
2018/05/24	10	48.90	5	48.74	48.90	5	1,964	0.25%
2018/05/23	52	47.93	2	48.10	48.10	50	1,974	2.53%
2018/05/21	3	46.90	3	47.15	46.85	0	1,985	0.00%
2018/05/18	3	46.90	3	47.50	47.10	0	2,027	0.00%
2018/05/17	7	47.81	5	47.10	47.10	2	2,074	0.10%
2018/05/16	4	47.96	2	48.20	48.50	2	2,118	0.09%
2018/05/15	15	50.02	8	48.90	49.00	7	2,168	0.32%
2018/05/14	4	51.30	20	50.49	51.30	-16	2,215	-0.72%
2018/05/11	1	51.00	1	49.65	49.55	0	2,212	0.00%
2018/05/10	15	50.03	8	49.99	49.85	7	2,235	0.31%
2018/05/04	0	0.00	12	52.29	53.00	-12	2,301	-0.52%
2018/05/03	0	0.00	2	49.30	49.30	-2	2,297	-0.09%
2018/05/02	4	50.30	4	50.80	50.20	0	2,325	0.00%
2018/04/30	6	49.58	0	0.00	49.50	6	2,329	0.26%
2018/04/26	0	0.00	7	50.24	49.60	-7	2,355	-0.30%
2018/04/25	2	51.70	2	52.40	51.50	0	2,394	0.00%
2018/04/24	14	51.57	2	51.90	52.30	12	2,423	0.50%
2018/04/23	40	52.96	0	0.00	52.90	40	2,495	1.60%
2018/04/20	2	53.80	52	53.90	53.90	-50	2,613	-1.91%
2018/04/19	0	0.00	2	53.00	52.60	-2	2,658	-0.08%
2018/04/18	44	52.67	0	0.00	53.50	44	2,806	1.57%
2018/04/17	10	54.29	4	54.95	54.10	6	3,006	0.20%
2018/04/16	0	0.00	4	56.50	54.50	-4	3,060	-0.13%
2018/04/13	12	53.52	49	54.53	54.50	-37	3,109	-1.19%
2018/04/12	5	52.80	0	0.00	52.60	5	3,276	0.15%
2018/04/11	9	53.00	0	0.00	54.10	9	3,300	0.27%
2018/04/10	22	54.79	10	54.12	54.30	12	3,365	0.36%
2018/04/03	20	53.00	2	52.90	52.90	18	3,558	0.51%
2018/04/02	0	0.00	1	54.80	54.80	-1	3,614	-0.03%
2018/03/29	5	57.94	6	57.03	57.00	-1	3,729	-0.03%
2018/03/28	7	58.60	5	58.00	57.60	2	3,771	0.05%
2018/03/27	7	59.80	3	58.90	58.60	4	3,793	0.11%
2018/03/26	1	55.70	104	56.63	59.90	-103	3,763	-2.74%	大賣/鉅額交易
2018/03/23	17	53.94	2	54.95	55.00	15	3,714	0.40%
2018/03/22	3	61.30	3	60.57	59.10	0	3,717	0.00%
2018/03/21	22	61.07	2	60.40	61.30	20	3,857	0.52%
2018/03/20	2	59.00	1	59.10	59.00	1	3,826	0.03%
2018/03/19	2	59.40	2	59.85	59.10	0	3,854	0.00%
2018/03/16	71	59.15	4	60.25	59.00	67	3,845	1.74%
2018/03/15	0	0.00	3	57.20	57.70	-3	3,793	-0.08%
2018/03/14	2	57.05	1	57.40	56.30	1	3,790	0.03%
2018/03/13	2	54.10	4	55.25	57.00	-2	3,762	-0.05%
2018/03/12	4	53.25	26	53.62	54.30	-22	3,751	-0.59%
2018/03/09	5	53.94	10	54.33	54.50	-5	3,772	-0.13%
2018/03/06	0	0.00	8	50.50	50.30	-8	4,002	-0.20%
2018/03/01	1	51.30	0	0.00	51.40	1	4,715	0.02%
2018/02/27	0	0.00	12	51.25	50.90	-12	4,820	-0.25%
2018/02/26	6	51.67	25	51.08	50.70	-19	5,030	-0.38%
2018/02/23	26	52.21	7	51.83	51.60	19	5,059	0.38%
2018/02/22	5	51.60	5	51.40	50.80	0	5,090	0.00%
2018/02/21	10	50.25	0	0.00	49.90	10	5,130	0.19%
2018/02/12	20	49.00	10	46.85	48.70	10	5,353	0.19%
2018/02/09	12	45.58	0	0.00	46.25	12	5,350	0.22%
2018/02/08	26	45.92	25	44.20	44.00	1	5,362	0.02%
2018/02/07	4	48.78	7	48.95	45.90	-3	5,411	-0.06%
2018/02/06	11	49.89	4	48.70	48.70	7	5,454	0.13%
2018/02/05	6	52.63	4	53.70	54.10	2	5,442	0.04%
2018/02/02	2	53.90	5	55.36	55.10	-3	5,529	-0.05%
2018/02/01	1	54.50	0	0.00	53.50	1	5,676	0.02%
2018/01/31	3	55.27	3	55.53	54.60	0	5,770	0.00%
2018/01/30	4	58.05	6	58.53	57.20	-2	5,931	-0.03%
2018/01/29	1	58.10	0	0.00	57.80	1	6,144	0.02%
2018/01/25	5	58.98	3	59.20	58.60	2	6,142	0.03%
2018/01/24	0	0.00	3	58.83	58.80	-3	6,154	-0.05%
2018/01/23	5	60.20	2	59.00	59.00	3	6,175	0.05%
2018/01/22	10	59.66	2	60.00	60.10	8	6,189	0.13%
2018/01/19	11	59.47	15	59.65	59.30	-4	6,232	-0.06%
2018/01/18	20	59.75	10	58.72	58.30	10	6,180	0.16%
2018/01/17	12	59.41	4	59.20	58.90	8	6,170	0.13%
2018/01/16	26	61.08	34	61.46	61.10	-8	6,111	-0.13%
2018/01/15	2	57.45	0	0.00	57.40	2	5,997	0.03%
2018/01/12	7	58.51	1	59.10	58.70	6	5,962	0.10%
2018/01/11	14	61.04	2	65.35	59.30	12	5,824	0.21%
2018/01/10	3	64.53	4	65.08	65.80	-1	5,634	-0.02%
2018/01/09	3	64.93	1	66.80	64.80	2	5,582	0.04%
2018/01/08	63	67.52	120	66.99	66.00	-57	5,555	-1.03%	大賣/
2018/01/05	11	63.29	2	64.30	63.80	9	5,458	0.16%
2018/01/04	18	64.78	78	64.10	64.00	-60	5,508	-1.09%
2018/01/03	27	65.20	2	66.30	66.00	25	5,491	0.46%
2018/01/02	52	64.80	23	65.30	66.00	29	5,441	0.53%