帆宣 (6196)-臺銀證券券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
157.0
漲跌
▲1.0
漲幅
+0.64%
成交量
840張
產業
上市其他電子類股
667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

帆宣 (6196)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/17	0	156.50	0	0.00	157.00	0	2,182	0.00%
2024/05/16	0	156.50	1	156.00	156.00	-1	2,212	-0.04%
2024/05/15	0	156.50	0	0.00	154.50	0	2,334	0.00%
2024/05/13	1	155.50	0	0.00	154.00	1	2,461	0.04%
2024/05/10	0	154.50	0	0.00	156.00	0	2,466	0.00%
2024/05/09	0	156.83	2	155.25	155.00	-2	2,479	-0.08%
2024/05/08	2	156.25	3	156.67	157.00	-1	2,485	-0.04%
2024/05/06	1	159.00	10	159.50	159.50	-9	2,532	-0.36%
2024/05/03	0	0.00	10	159.75	160.50	-10	2,537	-0.39%
2024/05/02	0	0.00	0	157.00	157.00	0	2,558	0.00%
2024/04/30	0	159.50	0	0.00	158.50	0	2,600	0.00%
2024/04/29	2	159.00	0	0.00	160.00	2	2,617	0.08%
2024/04/26	1	157.00	0	0.00	157.00	1	2,632	0.04%
2024/04/25	1	155.52	0	0.00	156.00	1	2,660	0.04%
2024/04/24	1	158.00	0	0.00	158.50	1	2,701	0.04%
2024/04/23	0	152.50	0	0.00	152.50	0	2,738	0.00%
2024/04/22	0	150.50	2	149.50	150.00	-2	2,744	-0.07%
2024/04/19	11.3	156.19	157	153.42	154.50	-145.7	2,730	-5.34%	大賣/鉅額交易
2024/04/18	11	163.23	6	163.33	163.50	5	2,680	0.19%
2024/04/17	1	167.50	3	166.50	167.00	-2	2,672	-0.07%
2024/04/16	0	165.00	1	164.50	163.50	-1	2,677	-0.04%
2024/04/15	9	169.61	3	171.17	171.00	6	2,711	0.22%
2024/04/12	7	176.29	3	176.83	172.50	4	2,697	0.15%
2024/04/11	0	0.00	0.2	172.27	172.00	-0.2	2,648	-0.01%
2024/04/10	8	175.25	4	178.00	174.50	4	2,632	0.15%
2024/04/09	103	167.63	5	172.50	174.00	98	2,514	3.90%	大買/
2024/04/08	2	166.00	6	167.67	166.50	-4	2,454	-0.16%
2024/04/03	5.1	169.32	7	169.36	169.00	-1.9	2,458	-0.08%
2024/04/02	3.1	173.16	35.2	170.69	176.50	-32.1	2,409	-1.33%
2024/04/01	3	163.67	2	163.75	162.50	1	2,251	0.04%
2024/03/29	31	164.69	4.2	163.57	163.50	26.8	2,236	1.20%
2024/03/28	26	163.77	3	163.67	163.00	23	2,190	1.05%
2024/03/27	12	161.75	3.2	163.23	164.00	8.8	2,172	0.40%
2024/03/26	1	160.09	7	162.00	160.00	-6	2,139	-0.28%
2024/03/25	4	163.50	5	163.80	162.00	-1	2,120	-0.05%
2024/03/22	7	160.50	3	160.67	161.00	4	2,091	0.19%
2024/03/21	0	0.00	4	159.50	159.50	-4	2,077	-0.19%
2024/03/20	0	0.00	0	162.00	159.00	0	2,072	0.00%
2024/03/19	2	158.50	12	158.63	160.50	-10	2,056	-0.49%
2024/03/18	2	156.50	1.1	155.52	156.50	1	2,034	0.05%
2024/03/15	2	155.00	0	0.00	154.50	2	2,037	0.10%
2024/03/14	1	153.50	2	154.50	154.50	-1	2,030	-0.05%
2024/03/13	11	157.59	9	157.22	156.50	2	2,024	0.10%
2024/03/12	9	154.00	2	157.00	159.50	7	2,002	0.35%
2024/03/11	7	155.00	6	155.33	155.00	1	1,978	0.05%
2024/03/08	3	160.48	1	156.50	156.00	2	1,980	0.10%
2024/03/07	1	161.50	1	159.50	159.50	0	1,945	0.00%
2024/03/06	5.2	162.06	2.1	162.27	163.50	3.1	1,904	0.17%
2024/03/05	14	159.75	10.6	160.49	161.00	3.4	1,870	0.18%
2024/03/04	1	162.50	3	161.67	160.50	-2	1,852	-0.11%
2024/03/01	10.2	158.52	11.4	159.06	158.50	-1.2	1,824	-0.07%
2024/02/29	1	159.99	7	159.00	159.00	-6	1,803	-0.33%
2024/02/27	14	165.17	15.4	162.09	160.00	-1.4	1,782	-0.08%
2024/02/26	4	160.75	15.2	162.09	161.00	-11.2	1,691	-0.66%
2024/02/23	5.6	161.99	3.9	161.16	159.50	1.8	1,657	0.11%
2024/02/22	4	156.88	2	157.00	159.50	2	1,570	0.13%
2024/02/21	1	154.98	2.2	154.11	155.00	-1.2	1,533	-0.08%
2024/02/20	2.4	155.42	9.6	154.60	154.00	-7.2	1,500	-0.48%
2024/02/19	8	161.87	3.5	160.77	159.00	4.5	1,435	0.32%
2024/02/16	19.1	162.29	1.6	161.30	162.50	17.5	1,398	1.25%
2024/02/15	2.5	154.78	35	152.64	158.00	-32.5	1,259	-2.58%
2024/02/05	2	143.25	0	0.00	144.50	2	1,134	0.18%
2024/02/02	0.2	145.00	0	0.00	144.50	0.2	1,126	0.02%
2024/02/01	4.1	144.76	0	0.00	145.00	4.1	1,115	0.37%
2024/01/31	1	146.50	1	146.50	146.50	0	1,099	0.00%
2024/01/30	5	145.60	2	147.00	147.00	3	1,082	0.28%
2024/01/29	1	147.50	3.2	145.64	145.00	-2.2	1,072	-0.20%
2024/01/26	1	146.50	0	0.00	146.50	1	1,027	0.10%
2024/01/25	13	146.12	15	148.37	146.00	-2	1,018	-0.20%
2024/01/24	7	147.43	2	145.50	145.00	5	990	0.50%
2024/01/23	1.1	147.38	2	146.50	146.50	-1	951	-0.10%
2024/01/22	0.2	146.50	10	147.25	146.00	-9.9	931	-1.06%
2024/01/19	0.3	146.00	2	145.00	145.00	-1.7	913	-0.19%
2024/01/18	14.4	145.49	1	144.00	144.50	13.4	877	1.52%
2024/01/17	3.2	147.25	1	148.00	147.00	2.2	832	0.27%
2024/01/16	1	144.00	2	144.00	143.50	-1	782	-0.13%
2024/01/12	0	142.00	1	142.00	142.00	-1	753	-0.13%
2024/01/11	11	142.36	1	142.00	141.50	10	748	1.34%
2024/01/10	2	143.00	0	0.00	143.00	2	736	0.27%
2024/01/09	5	144.80	16	144.31	142.00	-11	713	-1.54%
2024/01/08	0	0.00	0	141.00	141.00	0	642	0.00%
2024/01/05	9.1	139.45	3.1	140.68	139.50	6.1	620	0.97%
2024/01/04	3.1	137.34	2.7	137.20	137.00	0.4	596	0.06%
2024/01/03	0	138.50	3	138.83	138.00	-3	593	-0.50%
2024/01/02	0.1	138.50	0	140.50	140.50	0	591	0.00%
2023/12/29	9.3	139.39	4	139.50	140.50	5.3	572	0.93%
2023/12/28	2	138.01	34	136.56	139.50	-32	531	-6.01%
2023/12/27	0	0.00	0	135.00	134.50	0	493	0.00%
2023/12/26	0	0.00	0.2	134.00	134.50	-0.2	497	-0.04%
2023/12/25	0.1	134.00	5	134.00	133.50	-4.9	514	-0.95%
2023/12/22	0.3	133.65	0	0.00	133.00	0.3	514	0.06%
2023/12/21	0.1	133.50	7	133.57	133.00	-6.9	514	-1.34%
2023/12/20	0.1	134.42	8	134.13	134.00	-7.9	513	-1.54%
2023/12/19	0.1	133.50	1	132.50	133.00	-0.9	510	-0.18%
2023/12/18	0	0.00	2	135.50	135.50	-2	503	-0.40%
2023/12/14	2.1	134.74	0	0.00	134.50	2.1	501	0.42%
2023/12/13	5.1	133.41	0	0.00	133.00	5.1	493	1.02%
2023/12/12	0.1	134.00	0	0.00	134.00	0.1	492	0.02%
2023/12/11	0.2	133.00	0	0.00	132.00	0.2	493	0.04%
2023/12/08	2.1	132.50	0	0.00	132.00	2.1	492	0.43%
2023/12/07	0.1	133.00	0	0.00	132.00	0.1	491	0.01%
2023/12/06	6	133.50	0	0.00	132.50	6	490	1.22%
2023/12/05	2.2	132.74	0	0.00	131.50	2.2	486	0.45%
2023/12/04	17.1	133.68	0	0.00	133.00	17.1	471	3.63%
2023/11/30	5.1	134.50	0	0.00	134.50	5.1	475	1.06%
2023/11/28	0.1	134.50	0	0.00	134.00	0.1	481	0.02%
2023/11/27	6.1	134.83	0	0.00	134.00	6.1	478	1.27%
2023/11/24	0.1	135.50	0	0.00	135.00	0.1	480	0.01%
2023/11/23	0.1	135.00	0	0.00	135.50	0.1	479	0.02%
2023/11/22	0.1	135.00	1	135.00	134.50	-1	471	-0.20%
2023/11/21	1	136.00	0	0.00	136.00	1	466	0.21%
2023/11/20	7	136.43	13	136.15	135.00	-6	464	-1.29%
2023/11/16	1.1	134.14	6	135.50	134.50	-4.9	453	-1.08%
2023/11/15	0.1	134.50	2	135.00	134.50	-1.9	452	-0.42%
2023/11/14	0.2	133.50	0	0.00	133.00	0.2	455	0.04%
2023/11/13	8.1	133.08	7	134.93	132.50	1.1	466	0.23%
2023/11/10	1.2	133.09	1	133.00	133.00	0.2	467	0.05%
2023/11/09	3.1	132.52	0	0.00	133.00	3.1	473	0.64%
2023/11/08	0.1	135.00	0	0.00	134.00	0.1	486	0.01%
2023/11/07	3.2	134.03	0	0.00	134.50	3.2	490	0.65%
2023/11/06	0.1	135.50	7	136.00	134.50	-6.9	501	-1.38%
2023/11/03	0	134.50	0	0.00	134.00	0	509	0.01%
2023/11/02	1.1	132.52	4	132.13	132.50	-3	532	-0.55%
2023/11/01	3	130.17	0	0.00	130.50	3	571	0.53%
2023/10/31	6.1	134.08	0	0.00	132.50	6.1	635	0.96%
2023/10/30	0	134.50	0	0.00	134.00	0	646	0.00%
2023/10/27	13	134.35	0	0.00	133.50	13	660	1.97%
2023/10/26	0	135.00	0	0.00	134.50	0	707	0.00%
2023/10/25	0.1	137.50	0	0.00	137.00	0.1	789	0.01%
2023/10/23	3.2	135.90	0	0.00	135.50	3.2	946	0.34%
2023/10/20	1	136.00	1	135.00	137.00	0	1,023	0.00%
2023/10/19	1	135.00	0	0.00	136.50	1	1,045	0.10%
2023/10/18	0	0.00	1	137.00	136.00	-1	1,052	-0.10%
2023/10/17	2	138.25	1	140.00	138.00	1	1,104	0.09%
2023/10/16	1	139.00	5	139.50	139.00	-4	1,118	-0.36%
2023/10/13	1	141.00	1	140.50	141.50	0	1,125	0.00%
2023/10/12	0	0.00	0	140.50	142.00	0	1,130	0.00%
2023/10/11	0	0.00	1	140.50	138.50	-1	1,128	-0.09%
2023/10/06	1	138.50	0	0.00	138.50	1	1,132	0.09%
2023/10/05	1	137.50	4	138.63	139.00	-3	1,130	-0.26%
2023/10/04	2	137.00	0	0.00	137.00	2	1,136	0.18%
2023/10/03	0	140.00	0	0.00	138.50	0	1,149	0.00%
2023/09/28	1	138.00	15.5	139.32	138.00	-14.5	1,181	-1.23%
2023/09/26	0	135.50	0	0.00	134.50	0	1,190	0.00%
2023/09/21	8.1	134.50	0	0.00	135.00	8.1	1,214	0.66%
2023/09/20	4.1	136.65	2	137.50	136.50	2.1	1,219	0.17%
2023/09/19	5	140.40	0	0.00	139.00	5	1,236	0.40%
2023/09/15	0	0.00	1	141.00	140.00	-1	1,248	-0.08%
2023/09/14	1	141.00	2	142.00	141.00	-1	1,259	-0.08%
2023/09/13	0	0.00	5	139.50	139.50	-5	1,259	-0.40%
2023/09/12	1.1	137.98	1	138.50	139.00	0.1	1,296	0.00%
2023/09/11	7.1	136.65	0	0.00	137.00	7.1	1,336	0.53%
2023/09/08	5.1	137.01	10	137.25	136.50	-4.9	1,374	-0.36%
2023/09/07	2	138.50	4	138.88	138.50	-2	1,584	-0.13%
2023/09/06	1	139.00	2.1	139.52	139.50	-1.1	1,668	-0.07%
2023/09/05	3	138.83	6	138.75	139.00	-3	1,696	-0.18%
2023/09/01	13.1	135.77	0	0.00	136.00	13.1	1,705	0.77%
2023/08/31	1.1	137.52	0	0.00	138.50	1.1	1,698	0.06%
2023/08/30	2	136.75	0	0.00	137.00	2	1,698	0.12%
2023/08/29	3	135.33	1	136.00	136.50	2	1,696	0.12%
2023/08/28	1.1	134.05	0	0.00	134.00	1.1	1,695	0.06%
2023/08/25	0.1	136.00	1	134.50	134.50	-1	1,696	-0.06%
2023/08/24	2.1	136.27	2	136.75	136.50	0.1	1,696	0.00%
2023/08/23	3.1	135.83	1	136.00	135.50	2.1	1,698	0.12%
2023/08/22	1.1	135.05	0	0.00	134.00	1.1	1,721	0.06%
2023/08/21	1.1	136.05	0	136.50	135.50	1	1,719	0.06%
2023/08/18	4.1	138.02	0.2	139.00	138.00	3.9	1,714	0.23%
2023/08/17	2.1	137.22	1.1	137.18	140.00	1	1,707	0.06%
2023/08/16	0.2	135.11	0	0.00	135.00	0.2	1,696	0.01%
2023/08/15	1.1	135.55	1	136.00	135.50	0.1	1,690	0.00%
2023/08/14	5.2	137.40	1	135.50	135.00	4.2	1,686	0.25%
2023/08/11	2	140.50	0.6	143.00	140.50	1.4	1,672	0.09%
2023/08/10	5.1	141.52	1	142.50	142.00	4.1	1,665	0.25%
2023/08/09	1	140.50	2	143.25	144.00	-1	1,654	-0.06%
2023/08/08	3	144.50	4	144.50	143.50	-1	1,639	-0.06%
2023/08/07	2	147.75	4.1	149.74	150.00	-2.1	1,613	-0.13%
2023/08/04	1	146.50	1.1	146.54	149.00	-0.1	1,571	0.00%
2023/08/02	1	140.02	1	142.00	139.00	0	1,498	0.00%
2023/08/01	1	140.51	2	142.00	141.50	-1	1,483	-0.07%
2023/07/31	1.1	144.06	20	145.00	142.50	-19	1,470	-1.29%
2023/07/28	16.1	149.62	5	148.80	150.50	11.1	1,418	0.78%
2023/07/27	8.1	147.88	5.4	147.83	148.00	2.7	1,334	0.20%
2023/07/26	5.1	140.41	6	141.00	141.50	-0.9	1,209	-0.08%
2023/07/25	7	140.07	11.8	141.45	139.00	-4.8	1,179	-0.40%
2023/07/24	0.1	132.00	0	0.00	137.50	0.1	1,103	0.00%
2023/07/21	6.1	131.26	0	0.00	132.00	6.1	1,084	0.56%
2023/07/20	2	139.50	2	134.50	134.50	0	1,084	0.00%
2023/07/19	0.2	132.80	1	131.50	131.00	-0.8	1,029	-0.08%
2023/07/18	0.5	135.53	3	134.17	134.00	-2.5	1,037	-0.24%
2023/07/17	1.1	137.55	0	0.00	137.50	1.1	1,032	0.10%
2023/07/14	0.1	137.50	1	137.00	139.00	-0.9	1,027	-0.09%
2023/07/13	1.1	137.45	0	0.00	135.50	1.1	1,028	0.11%
2023/07/12	1.1	135.00	0	0.00	135.00	1.1	1,025	0.10%
2023/07/11	2	134.00	0	0.00	134.50	2	1,024	0.20%
2023/07/10	2	135.25	10	134.75	134.00	-8	1,029	-0.78%
2023/07/07	3.1	141.66	3	140.68	141.00	0.1	1,037	0.01%
2023/07/06	0	0.00	1	143.44	143.00	-1	1,037	-0.10%
2023/07/05	7	143.57	52	142.95	142.00	-45	1,025	-4.39%
2023/07/04	1	142.50	0.5	143.00	142.50	0.5	1,023	0.05%
2023/07/03	0	0.00	5	144.10	144.50	-5	1,020	-0.49%
2023/06/30	1	141.50	5.1	141.10	141.50	-4.1	1,013	-0.40%
2023/06/29	0	0.00	0.1	140.00	139.00	-0.1	1,009	-0.01%
2023/06/28	0.1	139.50	5.1	139.90	139.50	-5	1,007	-0.50%
2023/06/27	8	142.31	0	0.00	138.50	8	1,006	0.80%
2023/06/26	0	144.00	0	0.00	143.50	0	997	0.00%
2023/06/21	3	145.50	1	146.00	146.50	2	1,015	0.20%
2023/06/20	0	143.50	11	143.45	143.50	-11	1,049	-1.04%
2023/06/19	3	145.17	3	145.00	144.00	0	1,045	0.00%
2023/06/16	3	143.67	28	145.45	146.50	-25	1,037	-2.41%
2023/06/15	10.2	149.26	6	148.83	147.50	4.2	999	0.42%
2023/06/14	5	148.20	11	146.36	145.50	-6	955	-0.63%
2023/06/13	52	151.17	16	148.09	148.50	36	920	3.92%
2023/06/12	7	141.93	9	146.89	151.00	-2	706	-0.28%
2023/06/09	0	0.00	7	136.29	137.50	-7	624	-1.12%
2023/06/08	1	134.50	4	133.75	132.50	-3	601	-0.50%
2023/06/07	7	131.93	3	132.83	135.00	4	605	0.66%
2023/06/06	2	131.50	2	131.00	131.00	0	591	0.00%
2023/06/05	4	132.00	0	0.00	132.50	4	633	0.63%
2023/06/02	1	131.50	0	0.00	131.50	1	638	0.16%
2023/05/31	2	131.50	2	131.50	132.00	0	690	0.00%
2023/05/30	0	0.00	1	132.00	132.00	-1	699	-0.14%
2023/05/29	2.5	131.60	1	132.00	131.50	1.5	722	0.21%
2023/05/26	5	132.40	3	132.83	131.50	2	721	0.28%
2023/05/25	2	128.50	8	129.00	129.00	-6	697	-0.86%
2023/05/24	4	128.25	2	128.00	128.00	2	706	0.28%
2023/05/23	1	129.00	1.1	129.50	129.00	-0.1	715	-0.01%
2023/05/22	2	129.25	0	0.00	128.50	2	736	0.27%
2023/05/19	2	129.25	0	0.00	128.50	2	739	0.27%
2023/05/17	0.1	127.50	5.1	128.40	129.00	-5.1	745	-0.68%
2023/05/16	1	127.00	0	0.00	127.50	1	748	0.13%
2023/05/11	0.1	126.50	0	0.00	125.50	0.1	777	0.01%
2023/05/10	2	127.51	0	0.00	127.00	2	792	0.26%
2023/05/09	0	129.50	0	0.00	128.50	0	802	0.00%
2023/05/04	0	0.00	1	130.48	130.50	-1	882	-0.12%
2023/05/03	1	129.00	0	0.00	129.50	1	921	0.11%
2023/05/02	0	0.00	12	130.00	129.50	-12	933	-1.29%
2023/04/28	5	127.50	1	128.50	129.50	4	949	0.42%
2023/04/27	3	126.00	0	0.00	127.00	3	945	0.32%
2023/04/26	0	125.00	1	125.50	126.00	-1	946	-0.10%
2023/04/25	4	128.88	1	126.50	126.00	3	955	0.32%
2023/04/24	3	129.83	0	0.00	130.00	3	950	0.32%
2023/04/21	2	130.50	2	131.75	129.50	0	959	0.00%
2023/04/20	1	129.00	0	0.00	128.00	1	946	0.11%
2023/04/18	2	130.50	0	0.00	129.50	2	956	0.21%
2023/04/17	2	132.00	0	0.00	132.00	2	947	0.21%
2023/04/12	1	135.00	3.3	136.09	136.00	-2.3	956	-0.24%
2023/04/11	12	135.92	0	0.00	136.50	12	938	1.28%
2023/04/10	3	134.17	0	0.00	133.50	3	915	0.33%
2023/04/07	0	0.00	4	135.25	135.00	-4	906	-0.44%
2023/04/06	2	135.00	0	0.00	135.00	2	895	0.22%
2023/03/31	0	0.00	1	133.00	133.50	-1	887	-0.11%
2023/03/30	0	0.00	0	133.00	132.50	0	884	0.00%
2023/03/29	0	131.50	3	132.00	131.00	-3	883	-0.34%
2023/03/27	3	135.00	0	0.00	134.00	3	882	0.34%
2023/03/24	3	134.33	2	134.50	134.50	1	880	0.11%
2023/03/23	0	0.00	1	134.50	134.00	-1	863	-0.12%
2023/03/22	0	131.00	0	130.00	130.50	0	828	0.00%
2023/03/20	0	126.50	0.2	127.50	128.00	-0.2	832	-0.02%
2023/03/17	0.2	127.50	4	126.00	126.00	-3.8	856	-0.44%
2023/03/16	1	125.00	1	124.50	124.50	0	880	0.00%
2023/03/15	0	0.00	5	126.50	126.00	-5	990	-0.50%
2023/03/14	1	127.50	0	0.00	126.50	1	1,004	0.10%
2023/03/13	1	128.47	0	0.00	128.50	1	1,035	0.10%
2023/03/10	1	131.50	4	130.63	130.50	-3	1,043	-0.29%
2023/03/09	1	131.50	0	132.00	130.50	1	1,047	0.09%
2023/03/08	7	134.29	3	135.33	132.00	4	1,049	0.38%
2023/03/07	0	0.00	3	132.00	132.00	-3	1,013	-0.30%
2023/03/06	5	131.19	0	0.00	131.50	5	1,015	0.50%
2023/03/03	0	0.00	22	131.70	131.50	-22	1,062	-2.07%
2023/03/02	0	0.00	5	129.60	130.00	-5	1,090	-0.46%
2023/03/01	1	130.00	1	130.00	128.00	0	1,085	0.00%
2023/02/23	1	125.00	0	0.00	125.50	1	1,082	0.09%
2023/02/22	1	125.00	1	124.00	124.00	0	1,128	0.00%
2023/02/21	2	127.75	1	127.50	127.00	1	1,171	0.09%
2023/02/20	4	128.63	39	129.14	127.00	-35	1,247	-2.81%
2023/02/15	10	125.75	0	0.00	126.00	10	1,323	0.76%
2023/02/13	8	126.69	0	0.00	127.50	8	1,320	0.61%
2023/02/10	10	126.75	1	128.00	126.50	9	1,324	0.68%
2023/02/09	0	0.00	1	132.00	129.00	-1	1,319	-0.08%
2023/02/08	1	130.00	0	0.00	129.50	1	1,306	0.08%
2023/02/06	3	127.50	0.2	128.00	127.00	2.8	1,294	0.22%
2023/02/03	7	127.50	1	130.00	130.00	6	1,295	0.46%
2023/02/02	1	130.00	10.2	131.57	130.50	-9.2	1,280	-0.72%
2023/02/01	1	130.00	6	127.75	130.00	-5	1,219	-0.41%
2023/01/31	7	125.29	2	125.25	125.00	5	1,179	0.42%
2023/01/30	3	124.50	1	125.00	124.50	2	1,167	0.17%
2023/01/17	0	0.00	0.1	121.00	120.50	-0.1	1,151	0.00%
2023/01/16	0	0.00	1	120.00	120.50	-1	1,151	-0.09%
2023/01/13	1	123.50	1	124.50	119.50	0	1,151	0.00%
2023/01/12	0	0.00	15	121.50	122.00	-15	1,139	-1.32%
2023/01/09	9	121.50	3	122.17	122.50	6	1,125	0.53%
2023/01/06	0	0.00	3	120.50	121.00	-3	1,117	-0.27%
2023/01/05	0	0.00	5	119.10	119.00	-5	1,128	-0.44%
2023/01/04	4	118.00	0	0.00	118.00	4	1,140	0.35%
2023/01/03	6	119.08	3	121.50	119.00	3	1,141	0.26%
2022/12/26	2	116.25	0	0.00	116.00	2	1,131	0.18%
2022/12/23	1	114.50	1	116.02	117.00	0	1,139	0.00%
2022/12/22	0	0.00	0.1	118.00	117.50	-0.1	1,144	-0.01%
2022/12/21	0	0.00	0.2	118.00	117.50	-0.2	1,151	-0.02%
2022/12/20	5	119.80	0	0.00	116.00	5	1,154	0.43%
2022/12/19	1	120.50	0	0.00	120.00	1	1,155	0.09%
2022/12/16	4	120.25	0	0.00	120.00	4	1,155	0.35%
2022/12/15	4	122.38	1	122.00	122.50	3	1,150	0.26%
2022/12/13	1	125.00	1	125.50	121.50	0	1,135	0.00%
2022/12/12	0	0.00	3	123.67	123.50	-3	1,131	-0.27%
2022/12/08	4	122.13	32	120.72	123.50	-28	1,147	-2.44%
2022/12/07	16	126.03	18.5	125.62	124.00	-2.5	1,139	-0.22%
2022/12/06	1	123.00	3	124.00	122.50	-2	1,065	-0.19%
2022/12/05	4	125.13	6	124.58	125.00	-2	1,058	-0.19%
2022/12/02	3	121.50	5	122.50	122.00	-2	1,026	-0.19%
2022/12/01	6	120.67	0	0.00	121.00	6	1,014	0.59%
2022/11/30	1	118.50	4	119.25	119.50	-3	999	-0.30%
2022/11/29	2	117.50	0	0.00	119.00	2	991	0.20%
2022/11/25	24	119.67	1	122.00	120.00	23	975	2.36%
2022/11/24	1	119.51	4	119.88	121.50	-3	905	-0.33%
2022/11/23	0	117.50	3	117.00	117.50	-3	850	-0.35%
2022/11/22	1	116.50	4	117.00	116.50	-3	847	-0.35%
2022/11/21	7	116.14	11	116.23	116.00	-4	853	-0.47%
2022/11/18	8	116.31	5	114.00	114.50	3	857	0.35%
2022/11/17	3	116.67	2	116.50	117.50	1	811	0.12%
2022/11/16	23	119.43	16	119.94	120.00	7	765	0.91%
2022/11/15	0	0.00	8	117.25	117.00	-8	687	-1.16%
2022/11/14	0	0.00	0.1	109.00	109.00	-0.1	642	-0.02%
2022/11/11	14	106.68	10	108.70	109.00	4	631	0.63%
2022/11/10	0	104.50	0	0.00	104.00	0	624	0.00%
2022/11/08	10	103.50	0	0.00	102.00	10	662	1.51%
2022/11/07	0	0.00	1	102.00	102.00	-1	661	-0.15%
2022/11/04	1	99.50	0	0.00	101.00	1	662	0.15%
2022/11/03	1	100.50	0	0.00	100.50	1	666	0.15%
2022/11/02	5	100.66	6.3	100.96	100.00	-1.3	665	-0.19%
2022/11/01	3.1	97.80	0	0.00	97.60	3.1	653	0.47%
2022/10/31	3.1	97.84	0	0.00	97.90	3.1	650	0.48%
2022/10/28	0.3	96.99	0	0.00	96.80	0.3	650	0.05%
2022/10/26	0	0.00	6	96.00	96.50	-6	654	-0.92%
2022/10/25	20	97.98	0	0.00	97.50	20	654	3.06%
2022/10/24	12.1	99.77	0	0.00	98.60	12.1	658	1.83%
2022/10/21	1	100.00	0	0.00	98.50	1	667	0.15%
2022/10/19	2	100.45	0	0.00	99.80	2	667	0.30%
2022/10/18	1	99.60	0	0.00	100.00	1	664	0.15%
2022/10/13	0	98.40	12	99.88	96.90	-12	699	-1.71%
2022/10/12	10	102.40	11	101.55	102.50	-1	687	-0.14%
2022/10/11	0	106.17	0	0.00	106.50	0	684	0.00%
2022/10/07	0	112.77	0	0.00	112.00	0	693	0.00%
2022/10/03	6	108.33	0	0.00	108.00	6	725	0.83%
2022/09/30	5	108.50	0	0.00	108.50	5	730	0.68%
2022/09/29	10	107.75	0	0.00	106.00	10	728	1.37%
2022/09/27	0	0.00	14	112.50	114.50	-14	730	-1.92%
2022/09/26	5	115.00	3	116.17	115.00	2	733	0.28%
2022/09/23	7	122.21	1	121.50	122.00	6	748	0.80%
2022/09/22	1	123.50	0	0.00	123.50	1	759	0.13%
2022/09/21	1	121.50	0	0.00	121.50	1	753	0.13%
2022/09/20	1	122.50	0	0.00	123.50	1	751	0.13%
2022/09/19	0	123.50	1	125.00	122.50	-1	754	-0.13%
2022/09/16	1	127.00	1	127.50	125.00	0	756	0.00%
2022/09/15	3	129.83	0	0.00	126.00	3	753	0.40%
2022/09/14	0	0.00	2	123.00	127.50	-2	727	-0.27%
2022/09/13	3	126.17	6	126.58	127.00	-3	712	-0.42%
2022/09/12	3	123.33	0	0.00	122.00	3	686	0.44%
2022/09/07	0	113.50	5	113.00	116.00	-5	687	-0.73%
2022/09/06	0	117.50	0	0.00	116.50	0	688	0.00%
2022/09/05	0.2	120.00	0	0.00	118.50	0.2	706	0.03%
2022/09/02	6	121.58	0	0.00	121.00	6	710	0.84%
2022/09/01	1	122.50	0	0.00	120.50	1	709	0.14%
2022/08/29	0	119.00	2	118.75	122.00	-2	701	-0.28%
2022/08/26	1.1	125.83	1	124.50	123.50	0.1	696	0.02%
2022/08/25	1	124.50	0	0.00	125.50	1	683	0.15%
2022/08/19	0	0.00	1	125.00	123.50	-1	720	-0.14%
2022/08/17	0	0.00	2	118.75	118.50	-2	746	-0.27%
2022/08/16	0	0.00	15	123.17	120.00	-15	740	-2.03%
2022/08/15	1	118.00	1	117.50	119.50	0	706	0.00%
2022/08/12	2	116.00	2	116.00	116.00	0	700	0.00%
2022/08/10	1	113.00	1.1	113.08	113.00	-0.1	721	-0.01%
2022/08/09	1	112.00	0	0.00	112.50	1	719	0.14%
2022/08/08	0	111.00	0	0.00	112.50	0	725	0.00%
2022/08/05	0	0.00	0	111.00	110.50	0	729	-0.01%
2022/08/04	0	106.50	0	0.00	108.50	0	731	0.00%
2022/08/03	0	0.00	15	108.50	108.50	-15	739	-2.03%
2022/08/02	0.1	108.50	0	0.00	108.50	0.1	743	0.01%
2022/08/01	1	113.50	0	0.00	112.00	1	748	0.13%
2022/07/28	1.1	112.92	0	0.00	110.00	1.1	761	0.14%
2022/07/25	10	111.75	0.3	112.00	112.00	9.7	768	1.26%
2022/07/22	0.2	113.02	1	112.00	112.00	-0.8	774	-0.10%
2022/07/21	2	114.50	25.2	114.32	115.00	-23.2	777	-2.99%
2022/07/20	2	109.50	5	109.00	109.50	-3	761	-0.39%
2022/07/19	10	107.00	0	0.00	107.00	10	761	1.31%
2022/07/18	9	108.17	3	110.50	108.00	6	765	0.78%
2022/07/15	15.1	106.01	2	107.00	107.00	13.1	759	1.72%
2022/07/14	3	101.00	8	104.19	105.00	-5	759	-0.66%
2022/07/13	5	103.50	3	104.00	103.00	2	765	0.26%
2022/07/12	14.1	102.64	0	0.00	100.50	14.1	778	1.81%
2022/07/08	0	0.00	2	109.50	109.50	-2	785	-0.25%
2022/07/07	0	0.00	1	104.00	104.50	-1	793	-0.13%
2022/07/06	0.1	102.00	6	102.58	102.00	-6	805	-0.74%
2022/07/05	10.1	103.50	7	103.14	105.50	3.1	807	0.38%
2022/07/01	4	105.98	4	107.25	106.00	0	808	0.00%
2022/06/30	6.1	107.19	5	111.30	111.00	1.1	793	0.13%
2022/06/29	5	111.90	0	0.00	112.00	5	781	0.64%
2022/06/28	6	113.33	2	114.50	112.50	4	784	0.51%
2022/06/27	2	116.25	0	0.00	116.50	2	786	0.25%
2022/06/24	0.1	113.00	0	0.00	114.00	0.1	786	0.01%
2022/06/23	1	110.00	0	0.00	112.50	1	787	0.13%
2022/06/22	0	112.00	1	111.50	112.00	-1	785	-0.12%
2022/06/20	0.1	116.50	0	0.00	114.50	0.1	777	0.01%
2022/06/17	1	122.00	0	0.00	121.50	1	770	0.13%
2022/06/16	0	125.50	1	124.50	123.00	-1	786	-0.12%
2022/06/15	1	130.00	1	130.50	128.00	0	832	0.00%
2022/06/14	1	127.50	3.6	128.68	128.50	-2.6	842	-0.31%
2022/06/13	0.1	125.50	0	0.00	124.50	0.1	833	0.01%
2022/06/10	1.2	128.11	1	128.50	128.50	0.2	856	0.02%
2022/06/09	1.1	130.05	2	129.75	130.00	-0.9	873	-0.10%
2022/06/08	1.1	131.50	0	0.00	131.00	1.1	879	0.13%
2022/06/07	2.1	130.52	0	0.00	130.50	2.1	892	0.24%
2022/06/06	0	0.00	1	131.00	131.00	-1	911	-0.11%
2022/06/02	2	131.25	3.2	133.00	133.50	-1.2	944	-0.12%
2022/06/01	3	132.50	2	132.75	132.50	1	959	0.10%
2022/05/31	1.2	131.09	0	0.00	131.50	1.2	956	0.12%
2022/05/30	1	132.00	0	0.00	132.00	1	957	0.11%
2022/05/27	4	132.50	2	132.00	132.00	2	954	0.21%
2022/05/26	1	130.00	6	130.08	130.00	-5	936	-0.53%
2022/05/25	1	124.50	1	126.00	124.50	0	898	0.00%
2022/05/24	2	123.50	1	122.50	122.50	1	932	0.11%
2022/05/23	1	125.50	0	0.00	125.50	1	960	0.10%
2022/05/20	2	125.75	0	0.00	126.00	2	1,003	0.20%
2022/05/19	2	126.25	10	125.50	127.00	-8	1,024	-0.78%
2022/05/18	2.2	125.50	2.4	126.65	130.00	-0.2	1,018	-0.02%
2022/05/17	2	122.50	0	0.00	123.50	2	1,004	0.20%
2022/05/16	8	125.13	0	0.00	121.50	8	1,027	0.78%
2022/05/12	0	0.00	4	120.50	120.00	-4	1,047	-0.38%
2022/05/11	1.1	120.62	0	0.00	123.00	1.1	1,054	0.10%
2022/05/10	0	122.00	0	0.00	124.00	0	1,061	0.00%
2022/05/09	4	124.51	1	122.50	122.50	3	1,082	0.28%
2022/05/06	0	0.00	1.4	131.00	130.50	-1.4	1,088	-0.13%
2022/05/05	1	130.50	0	0.00	131.00	1	1,096	0.09%
2022/05/04	0	0.00	1	128.00	128.50	-1	1,106	-0.09%
2022/04/29	0.1	130.00	0	0.00	128.50	0.1	1,170	0.01%
2022/04/27	0.1	120.23	0	0.00	123.50	0.1	1,248	0.01%
2022/04/26	1.5	126.33	1	125.00	125.50	0.5	1,301	0.04%
2022/04/25	1.1	123.25	4	125.88	123.50	-2.9	1,350	-0.21%
2022/04/22	0.1	132.34	5	131.40	131.00	-4.9	1,402	-0.35%
2022/04/21	1	132.50	0	0.00	134.00	1	1,526	0.07%
2022/04/20	3	133.00	0	0.00	132.50	3	1,727	0.17%
2022/04/19	0.1	131.90	0	0.00	130.00	0.1	1,887	0.01%
2022/04/18	0.1	131.97	0	0.00	133.50	0.1	2,025	0.00%
2022/04/15	0.2	135.83	2	134.75	134.50	-1.8	2,200	-0.08%
2022/04/14	0	138.50	0	0.00	138.00	0	2,334	0.00%
2022/04/13	0.1	140.02	0	0.00	141.00	0.1	2,508	0.00%
2022/04/12	0	141.00	3	139.17	140.00	-3	2,782	-0.11%
2022/04/11	0.1	144.43	5	142.20	142.00	-4.9	2,931	-0.17%
2022/04/08	1	146.00	0	0.00	146.00	1	3,251	0.03%
2022/04/07	0.3	147.10	0	0.00	145.00	0.3	4,015	0.01%
2022/04/06	1	151.00	0	0.00	150.50	1	4,323	0.02%
2022/04/01	0	0.00	1	153.00	156.50	-1	4,384	-0.02%
2022/03/31	1	156.00	0	0.00	155.00	1	4,436	0.02%
2022/03/30	2	158.00	0	0.00	158.00	2	4,577	0.04%
2022/03/28	0	0.00	0.4	157.50	157.50	-0.4	4,724	-0.01%
2022/03/24	0	0.00	1.3	156.33	157.00	-1.3	4,976	-0.03%
2022/03/23	0.1	158.00	0.1	159.00	158.00	0	5,022	0.00%
2022/03/21	2	161.00	0	0.00	157.50	2	5,107	0.04%
2022/03/18	0.4	157.88	3	158.33	160.50	-2.6	5,145	-0.05%
2022/03/17	0	0.00	1	156.00	156.00	-1	5,185	-0.02%
2022/03/16	1	152.50	2.1	151.73	151.50	-1.1	5,441	-0.02%
2022/03/15	8	150.50	8	153.25	152.00	0	5,741	0.00%
2022/03/14	0	0.00	4	154.13	156.50	-4	5,820	-0.07%
2022/03/11	3	151.50	0	0.00	152.50	3	5,852	0.05%
2022/03/10	0	0.00	8	151.69	153.50	-8	5,899	-0.14%
2022/03/09	0	147.00	0	0.00	148.50	0	6,033	0.00%
2022/03/08	1	148.50	4	147.25	148.50	-3	6,081	-0.05%
2022/03/07	38	144.70	0	0.00	144.50	38	6,110	0.62%
2022/03/04	20	151.80	3	151.50	151.00	17	6,153	0.28%
2022/03/03	2	153.50	4	155.50	153.50	-2	6,193	-0.03%
2022/03/02	6	151.58	4	153.50	154.00	2	6,241	0.03%
2022/03/01	0.1	153.00	7	152.50	153.50	-6.9	6,436	-0.11%
2022/02/25	3	150.33	2	148.50	147.50	1	6,490	0.02%
2022/02/24	4.3	150.00	3	151.17	147.00	1.3	6,540	0.02%
2022/02/23	2.2	154.69	0	0.00	154.50	2.2	6,561	0.03%
2022/02/22	11	158.95	0	0.00	157.00	11	6,660	0.17%
2022/02/21	0.5	165.00	8	162.75	165.50	-7.5	6,716	-0.11%
2022/02/18	0	0.00	5	158.90	161.00	-5	6,951	-0.07%
2022/02/17	2	160.50	0	0.00	160.50	2	7,265	0.03%
2022/02/16	4	162.50	8	162.75	161.50	-4	7,487	-0.05%
2022/02/15	6	158.50	2.1	159.73	158.50	4	7,881	0.05%
2022/02/14	3.1	153.87	2	155.00	158.00	1.1	8,184	0.01%
2022/02/11	5.1	162.02	3	162.00	161.50	2.1	8,406	0.02%
2022/02/10	2	164.50	3	167.00	164.50	-1	8,404	-0.01%
2022/02/09	0	0.00	6	166.50	165.50	-6	8,393	-0.07%
2022/02/08	1	164.50	2	164.50	164.50	-1	8,379	-0.01%
2022/02/07	3	163.50	6.1	163.58	165.00	-3.1	8,369	-0.04%
2022/01/26	0	0.00	1	162.50	161.50	-1	8,356	-0.01%
2022/01/25	7	161.71	0	0.00	160.00	7	8,374	0.08%
2022/01/24	2	163.25	4	164.00	163.50	-2	8,389	-0.02%
2022/01/21	11	163.77	6	164.42	161.00	5	8,350	0.06%
2022/01/20	3.1	167.82	1	168.50	168.50	2.1	8,312	0.03%
2022/01/19	6	165.42	9	167.44	171.00	-3	8,270	-0.04%
2022/01/18	3	170.17	0	0.00	169.00	3	8,222	0.04%
2022/01/17	4.5	173.61	2	174.50	173.50	2.5	8,172	0.03%
2022/01/14	3	172.33	2	171.25	171.00	1	8,151	0.01%
2022/01/13	9	178.00	4	179.00	175.50	5	8,036	0.06%
2022/01/12	2	179.00	3	178.50	178.50	-1	7,845	-0.01%
2022/01/11	9.4	174.98	7	175.71	174.00	2.4	7,685	0.03%
2022/01/10	3	173.50	7.1	174.35	183.50	-4.1	7,646	-0.05%
2022/01/07	4.2	172.40	4	175.63	173.50	0.2	7,551	0.00%
2022/01/06	2.1	179.38	4	175.88	180.00	-1.9	7,403	-0.03%
2022/01/05	26.4	176.70	28	179.50	173.50	-1.6	7,219	-0.02%
2022/01/04	4	174.25	6	172.42	174.00	-2	6,938	-0.03%
2022/01/03	26.2	183.69	13	181.54	176.00	13.2	6,776	0.19%
2021/12/30	45.3	187.67	39	187.82	182.00	6.3	6,451	0.10%
2021/12/29	10	169.55	22	169.68	177.50	-12	5,685	-0.21%
2021/12/28	4	164.13	2	166.00	161.50	2	5,376	0.04%
2021/12/27	0	0.00	6	161.58	163.00	-6	5,321	-0.11%
2021/12/24	19	160.53	3	161.50	158.50	16	5,279	0.30%
2021/12/23	5	162.00	13.1	163.26	166.00	-8.1	5,144	-0.16%
2021/12/22	2	160.75	4	160.75	160.00	-2	5,071	-0.04%
2021/12/21	5	159.70	9	161.83	160.00	-4	5,052	-0.08%
2021/12/20	10	160.25	9	159.39	159.00	1	4,964	0.02%
2021/12/17	1	155.00	8	155.13	155.00	-7	4,954	-0.14%
2021/12/16	9	151.94	9	152.44	154.50	0	4,909	0.00%
2021/12/15	1	150.00	1	152.50	152.50	0	4,847	0.00%
2021/12/14	9	148.22	9.1	149.39	148.00	-0.1	4,823	0.00%
2021/12/13	15	156.67	5	154.40	152.00	10	4,766	0.21%
2021/12/10	19	160.68	13	160.12	160.50	6	4,673	0.13%
2021/12/09	10.1	165.09	8	161.69	160.50	2.1	4,402	0.05%
2021/12/08	2	159.50	8	157.63	156.00	-6	4,097	-0.15%
2021/12/07	1	154.00	2	153.50	153.00	-1	4,001	-0.02%
2021/12/06	3	155.83	6	157.50	156.50	-3	3,953	-0.08%
2021/12/03	12	155.83	16.1	158.71	156.00	-4.1	3,906	-0.10%
2021/12/02	5	153.10	0	0.00	152.50	5	3,764	0.13%
2021/12/01	0	0.00	9.1	149.83	155.00	-9.1	3,714	-0.24%
2021/11/30	0	0.00	1.2	149.25	151.50	-1.2	3,675	-0.03%
2021/11/29	3	142.00	13	144.58	145.50	-10	3,617	-0.28%
2021/11/26	5.2	147.15	6	146.33	145.00	-0.8	3,581	-0.02%
2021/11/25	17.1	156.58	12	156.33	151.00	5.1	3,537	0.14%
2021/11/24	0	0.00	2	149.50	150.00	-2	3,333	-0.06%
2021/11/23	1	148.00	6	147.92	148.50	-5	3,274	-0.15%
2021/11/22	7.1	151.26	4	150.75	150.00	3.1	3,231	0.10%
2021/11/19	13.1	153.04	17	153.06	149.50	-3.9	3,187	-0.12%
2021/11/18	8	152.56	5	153.30	153.50	3	3,065	0.10%
2021/11/17	20	158.13	8	158.44	154.00	12	2,970	0.40%
2021/11/16	36.5	159.62	31.1	154.54	153.50	5.4	2,715	0.20%
2021/11/15	23.2	154.80	32	155.03	157.50	-8.8	2,421	-0.36%
2021/11/12	49	145.68	10	147.15	143.50	39	2,201	1.77%
2021/11/11	10.1	128.99	15	134.53	138.00	-4.9	1,786	-0.27%
2021/11/10	3	126.83	15	126.50	125.50	-12	1,480	-0.81%
2021/11/09	1	118.00	0	0.00	118.00	1	1,242	0.08%
2021/11/05	3	116.17	1	116.50	116.50	2	1,241	0.16%
2021/11/03	1	116.50	1	116.00	116.00	0	1,244	0.00%
2021/11/02	5	120.20	5	116.50	116.50	0	1,264	0.00%
2021/11/01	8.1	119.47	10.1	120.74	121.00	-2	1,256	-0.16%
2021/10/29	1	116.50	30	116.50	116.50	-29	1,225	-2.37%
2021/10/28	1	118.00	1	117.00	117.50	0	1,229	0.00%
2021/10/26	0.1	115.50	0	0.00	116.50	0.1	1,231	0.00%
2021/10/22	1	116.50	5	116.80	117.50	-4	1,268	-0.32%
2021/10/21	7	115.14	0	0.00	113.50	7	1,451	0.48%
2021/10/20	0	0.00	2	113.75	114.00	-2	1,559	-0.13%
2021/10/19	1	113.50	1	113.50	114.00	0	1,675	0.00%
2021/10/18	4	114.00	3	116.33	112.00	1	1,690	0.06%
2021/10/15	3	115.33	4	117.00	117.00	-1	1,576	-0.06%
2021/10/14	0	0.00	1	106.50	106.50	-1	1,485	-0.07%
2021/10/13	10	105.90	0	0.00	104.50	10	1,487	0.67%
2021/10/12	10	108.50	22	108.50	108.50	-12	1,488	-0.81%
2021/10/08	12	112.00	0	0.00	112.00	12	1,516	0.79%
2021/10/07	1	111.50	0	0.00	112.50	1	1,541	0.06%
2021/10/06	1	110.50	1	111.50	110.00	0	1,575	0.00%
2021/10/05	1	108.00	0	0.00	112.00	1	1,599	0.06%
2021/09/30	3	112.67	0	0.00	113.00	3	1,568	0.19%
2021/09/29	13	111.62	0.1	111.50	112.00	12.9	1,564	0.82%
2021/09/28	10.1	118.56	2.1	118.71	117.50	8	1,539	0.52%
2021/09/27	0	0.00	2.1	122.01	122.50	-2.1	1,516	-0.14%
2021/09/24	1.1	119.68	53	121.82	121.50	-51.9	1,463	-3.55%
2021/09/23	1	116.50	0	0.00	115.00	1	1,357	0.07%
2021/09/17	1	116.00	0	0.00	116.00	1	1,366	0.07%
2021/09/16	4	113.63	0	0.00	113.00	4	1,383	0.29%
2021/09/15	0	0.00	1	113.00	114.00	-1	1,394	-0.07%
2021/09/13	3	115.83	1	115.00	115.00	2	1,396	0.14%
2021/09/10	1	116.00	0	0.00	116.50	1	1,393	0.07%
2021/09/08	4	115.00	0	0.00	113.00	4	1,391	0.29%
2021/09/07	0	0.00	1	114.00	114.50	-1	1,386	-0.07%
2021/09/06	4	117.50	1	116.00	116.00	3	1,385	0.22%
2021/09/03	1	117.50	0	0.00	118.00	1	1,374	0.07%
2021/08/31	2	115.50	1	115.50	116.00	1	1,335	0.07%
2021/08/30	0	0.00	1	116.52	116.00	-1	1,325	-0.08%
2021/08/27	5.1	115.71	6	116.42	117.00	-1	1,319	-0.07%
2021/08/26	0	0.00	1	118.50	116.00	-1	1,313	-0.08%
2021/08/25	7	115.43	0	0.00	115.50	7	1,298	0.54%
2021/08/23	0	0.00	100	113.08	114.50	-100	1,280	-7.81%
2021/08/20	0	0.00	100	110.62	110.50	-100	1,278	-7.82%
2021/08/19	2	112.25	0	0.00	110.50	2	1,276	0.16%
2021/08/18	1	110.00	1	110.00	110.00	0	1,256	0.00%
2021/08/17	1	107.00	1	106.00	105.50	0	1,253	0.00%
2021/08/16	0	0.00	1	107.00	107.00	-1	1,251	-0.08%
2021/08/13	1	108.00	1	110.00	108.00	0	1,246	0.00%
2021/08/09	6	112.17	0	0.00	111.50	6	1,259	0.48%
2021/08/06	0	115.50	3	118.33	115.00	-3	1,258	-0.24%
2021/08/05	0	0.00	1	117.50	117.50	-1	1,250	-0.08%
2021/08/04	1	113.50	2	114.00	113.50	-1	1,259	-0.08%
2021/08/03	1	114.50	2	114.00	112.50	-1	1,277	-0.08%
2021/07/30	2	112.75	0	0.00	111.00	2	1,281	0.16%
2021/07/29	0	0.00	1	111.50	114.50	-1	1,270	-0.08%
2021/07/28	13	107.96	2	107.00	112.50	11	1,263	0.87%
2021/07/27	11	118.27	5	121.90	114.50	6	1,242	0.48%
2021/07/26	11	125.09	12	125.13	126.50	-1	1,043	-0.10%
2021/07/23	0	0.00	21	127.00	128.00	-21	958	-2.19%
2021/07/22	1	118.00	2.2	117.82	116.50	-1.2	838	-0.14%
2021/07/21	1	112.00	0	0.00	113.50	1	819	0.12%
2021/07/20	1	112.00	0	0.00	111.00	1	826	0.12%
2021/07/16	1	115.00	0	0.00	115.50	1	847	0.12%
2021/07/15	0.2	117.50	1	121.00	118.50	-0.8	844	-0.09%
2021/07/14	2	116.25	4	116.75	118.00	-2	821	-0.24%
2021/07/13	0	0.00	1	116.50	115.00	-1	806	-0.12%
2021/07/12	1	114.50	1	115.50	116.00	0	821	0.00%
2021/07/07	2	112.00	1	112.00	110.50	1	922	0.11%
2021/07/01	1	109.00	0	0.00	107.50	1	1,102	0.09%
2021/06/30	0	0.00	1	109.50	109.00	-1	1,204	-0.08%
2021/06/29	1	110.00	0	0.00	109.00	1	1,212	0.08%
2021/06/28	0	0.00	2	111.50	111.50	-2	1,218	-0.16%
2021/06/25	7	111.57	3.6	111.72	112.00	3.4	1,230	0.28%
2021/06/23	0	0.00	1	106.00	106.00	-1	1,215	-0.08%
2021/06/21	2	104.75	0	0.00	104.50	2	1,217	0.16%
2021/06/18	3	108.83	0	0.00	107.00	3	1,222	0.25%
2021/06/17	1	106.00	0	0.00	107.50	1	1,225	0.08%
2021/06/16	1	105.50	0	0.00	105.50	1	1,227	0.08%
2021/06/15	1	106.00	0	0.00	106.50	1	1,237	0.08%
2021/06/11	0	106.00	2	106.00	106.00	-2	1,235	-0.16%
2021/06/10	0	104.17	0	0.00	104.50	0	1,234	0.00%
2021/06/09	0	0.00	1.2	101.42	102.00	-1.2	1,231	-0.10%
2021/06/04	1	102.00	0	0.00	102.00	1	1,253	0.08%
2021/05/31	2	103.25	1	104.50	102.50	1	1,292	0.08%
2021/05/28	1	103.00	0	0.00	102.50	1	1,296	0.08%
2021/05/27	0	0.00	2	100.25	100.00	-2	1,301	-0.15%
2021/05/26	1	101.50	4	100.00	100.00	-3	1,311	-0.23%
2021/05/25	1	100.50	0	0.00	100.00	1	1,317	0.08%
2021/05/24	1	95.40	0	0.00	96.40	1	1,325	0.08%
2021/05/21	1	95.20	0	0.00	95.40	1	1,335	0.07%
2021/05/20	1	95.30	0	0.00	94.60	1	1,354	0.07%
2021/05/19	2.7	94.85	1	95.00	96.10	1.7	1,363	0.12%
2021/05/18	4	90.37	2	93.50	93.90	2	1,368	0.15%
2021/05/17	1.3	92.30	1	88.80	89.00	0.3	1,372	0.02%
2021/05/13	1.1	95.00	0	0.00	96.10	1.1	1,365	0.08%
2021/05/12	65.1	98.05	0	0.00	94.60	65.1	1,359	4.79%
2021/05/11	3	105.50	7	107.50	104.00	-4	1,337	-0.30%
2021/05/07	0	0.00	1	115.00	115.00	-1	1,349	-0.07%
2021/05/06	10	112.00	0	0.00	112.00	10	1,375	0.73%
2021/05/04	0.1	109.50	4	111.63	115.00	-4	1,450	-0.27%
2021/05/03	1	120.00	3	116.50	112.50	-2	1,499	-0.13%
2021/04/29	4	119.00	2	119.25	119.00	2	1,865	0.11%
2021/04/27	10	117.00	1	117.00	116.50	9	2,144	0.42%
2021/04/26	7	117.50	1	117.00	116.00	6	2,240	0.27%
2021/04/23	3	117.17	1	117.00	117.50	2	2,371	0.08%
2021/04/22	11	117.14	5	119.40	116.50	6	2,561	0.23%
2021/04/21	2.2	118.73	1	119.00	119.50	1.2	2,588	0.05%
2021/04/19	1	119.00	5	119.50	118.50	-4	2,663	-0.15%
2021/04/16	3	121.33	3	120.17	120.50	0	2,706	0.00%
2021/04/15	6	120.17	0	0.00	122.00	6	2,685	0.22%
2021/04/14	0.1	120.00	1	120.50	121.00	-0.9	2,743	-0.03%
2021/04/13	0	0.00	2.3	120.57	118.00	-2.3	2,743	-0.08%
2021/04/12	4	123.63	5.1	125.46	122.00	-1.1	2,727	-0.04%
2021/04/09	1	120.00	1	121.00	121.00	0	2,677	0.00%
2021/04/08	0	0.00	0.1	121.00	121.00	-0.1	2,686	0.00%
2021/04/07	2	120.50	5	121.40	121.00	-3	2,686	-0.11%
2021/04/06	6.2	119.48	3	119.83	121.00	3.2	2,644	0.12%
2021/03/31	1	113.00	0	0.00	112.50	1	2,577	0.04%
2021/03/29	1	112.00	0	0.00	111.00	1	2,597	0.04%
2021/03/26	0	0.00	1	111.50	112.00	-1	2,607	-0.04%
2021/03/25	1	109.00	0	0.00	109.00	1	2,623	0.04%
2021/03/24	5	109.80	2	110.00	109.00	3	2,624	0.11%
2021/03/23	1	112.00	0	0.00	110.00	1	2,628	0.04%
2021/03/18	2	107.75	7	109.50	108.00	-5	2,658	-0.19%
2021/03/17	2	109.00	2	108.50	108.50	0	2,671	0.00%
2021/03/16	1	108.00	0	0.00	108.00	1	2,707	0.04%
2021/03/11	1	108.50	0	0.00	108.50	1	2,915	0.03%
2021/03/10	0.1	106.50	0	0.00	106.00	0.1	2,913	0.00%
2021/03/09	3	104.67	0	0.00	104.00	3	2,924	0.10%
2021/03/05	32	110.77	1	109.50	110.00	31	2,944	1.05%
2021/03/02	0	0.00	2	115.00	113.50	-2	3,158	-0.06%
2021/02/26	52	115.51	0	0.00	114.50	52	3,190	1.63%
2021/02/24	1.1	118.00	1.1	118.52	116.50	0.1	3,208	0.00%
2021/02/23	2	117.00	0	0.00	117.50	2	3,218	0.06%
2021/02/19	1	115.50	1	116.00	117.00	0	3,228	0.00%
2021/02/18	0	0.00	2	117.00	117.00	-2	3,252	-0.06%
2021/02/17	2	117.50	1	116.50	116.50	1	3,354	0.03%
2021/02/05	1	113.00	0	0.00	113.00	1	3,382	0.03%
2021/02/02	5	114.50	6	114.50	114.50	-1	3,428	-0.03%
2021/02/01	1.1	113.05	6	112.00	113.00	-4.9	3,478	-0.14%
2021/01/29	6	117.50	1	115.00	113.50	5	3,475	0.14%
2021/01/28	2.1	116.27	4	117.25	116.00	-2	3,463	-0.06%
2021/01/27	1	122.00	0	0.00	120.50	1	3,439	0.03%
2021/01/26	0.1	122.50	7	120.79	120.50	-6.9	3,426	-0.20%
2021/01/25	2	123.75	3	124.00	124.00	-1	3,369	-0.03%
2021/01/22	20	128.98	21.4	128.19	127.50	-1.4	3,298	-0.04%
2021/01/21	6.5	127.01	24.1	126.15	130.50	-17.6	2,918	-0.60%
2021/01/20	4	118.63	4	119.88	119.00	0	2,657	0.00%
2021/01/19	9	123.94	3	124.86	123.00	6	2,601	0.23%
2021/01/18	2	123.75	6	122.83	121.50	-4	2,501	-0.16%
2021/01/15	18.1	121.92	13.2	122.93	118.00	4.9	2,363	0.21%
2021/01/14	4.2	117.49	5	119.20	118.00	-0.9	2,176	-0.04%
2021/01/13	1	116.00	12	116.83	119.00	-11	2,130	-0.52%
2021/01/12	11	115.50	1.1	114.68	114.50	9.9	2,086	0.47%
2021/01/11	0.1	119.00	9	118.22	119.00	-8.9	2,053	-0.43%
2021/01/08	7	115.50	2	114.25	114.50	5	2,064	0.24%
2021/01/07	1	118.00	11.2	119.52	117.00	-10.2	2,052	-0.50%
2021/01/06	2	116.00	4	116.13	115.50	-2	1,984	-0.10%
2021/01/05	0	0.00	6	115.00	113.50	-6	1,955	-0.31%
2021/01/04	2	114.75	1	115.50	116.50	1	2,054	0.05%
2020/12/31	1.2	115.08	5	115.60	116.50	-3.8	2,071	-0.18%
2020/12/30	0	0.00	1	115.50	115.00	-1	2,048	-0.05%
2020/12/29	1	113.50	1.1	113.55	113.50	-0.1	2,038	0.00%
2020/12/28	1	113.50	0	0.00	113.50	1	2,047	0.05%
2020/12/25	1	110.00	2	110.00	110.50	-1	2,020	-0.05%
2020/12/24	2	110.75	0	0.00	109.50	2	2,038	0.10%
2020/12/23	9	109.11	14	109.93	109.50	-5	2,037	-0.24%
2020/12/22	1	105.50	1	107.00	106.00	0	2,034	0.00%
2020/12/21	1	105.00	0	0.00	106.00	1	2,054	0.05%
2020/12/18	0	0.00	1	108.50	108.00	-1	2,044	-0.05%
2020/12/17	1	108.50	1	108.50	108.50	0	2,060	0.00%
2020/12/16	1	109.50	1	110.00	109.50	0	2,080	0.00%
2020/12/15	2	108.00	1	110.50	108.00	1	2,198	0.05%
2020/12/14	1	112.50	2	111.25	111.00	-1	2,188	-0.05%
2020/12/11	2	111.50	1	114.00	111.00	1	2,207	0.05%
2020/12/10	2	113.75	2	114.00	113.50	0	2,224	0.00%
2020/12/09	3	119.50	4	120.00	117.00	-1	2,205	-0.05%
2020/12/08	4	116.25	15	116.10	118.00	-11	2,130	-0.52%
2020/12/07	1	113.00	2	112.75	112.00	-1	2,073	-0.05%
2020/12/04	0	0.00	1	112.50	112.50	-1	2,115	-0.05%
2020/12/03	1	112.50	3	113.33	112.00	-2	2,135	-0.09%
2020/12/02	1	113.50	0	0.00	113.50	1	2,157	0.05%
2020/12/01	0	0.00	2	111.25	113.00	-2	2,168	-0.09%
2020/11/30	3	112.67	0	0.00	112.00	3	2,171	0.14%
2020/11/27	8	116.19	7	118.00	114.50	1	2,160	0.05%
2020/11/26	0	0.00	7	114.00	114.50	-7	2,035	-0.34%
2020/11/25	2	111.50	0	0.00	111.00	2	2,077	0.10%
2020/11/24	2	112.00	4	112.25	111.00	-2	2,197	-0.09%
2020/11/23	0	0.00	3	112.17	112.50	-3	2,617	-0.11%
2020/11/18	7.1	111.58	2.1	111.79	112.00	5	2,906	0.17%
2020/11/17	2.1	111.48	5	111.80	110.00	-2.9	2,951	-0.10%
2020/11/16	10	114.80	10	114.20	112.50	0	2,987	0.00%
2020/11/13	2	110.75	3	110.67	111.00	-1	2,908	-0.03%
2020/11/12	1	107.50	1	110.50	107.50	0	2,892	0.00%
2020/11/11	2	108.50	1	109.00	108.50	1	2,900	0.03%
2020/11/10	4	107.88	2	109.00	107.50	2	2,916	0.07%
2020/11/09	4	110.88	7	108.64	111.00	-3	2,959	-0.10%
2020/11/06	0	0.00	1	105.50	105.50	-1	2,978	-0.03%
2020/11/05	0	0.00	2	104.50	104.00	-2	3,051	-0.07%
2020/11/04	1	104.50	0	0.00	104.50	1	3,109	0.03%
2020/11/03	0	0.00	1	102.50	103.00	-1	3,142	-0.03%
2020/11/02	0	0.00	2	100.50	100.50	-2	3,229	-0.06%
2020/10/30	4	101.50	3	101.83	101.50	1	3,381	0.03%
2020/10/29	3	101.83	3	100.67	103.00	0	3,433	0.00%
2020/10/28	3	102.83	0	0.00	102.00	3	3,487	0.09%
2020/10/27	2	102.00	0	0.00	103.00	2	3,560	0.06%
2020/10/26	2	103.75	2	104.00	103.50	0	3,706	0.00%
2020/10/23	1	104.00	1	105.00	104.50	0	3,954	0.00%
2020/10/22	2	104.50	2	105.00	104.00	0	4,554	0.00%
2020/10/21	2	105.50	1	106.00	106.00	1	4,930	0.02%
2020/10/20	1	106.00	2	106.00	105.00	-1	5,317	-0.02%
2020/10/19	3	107.50	0	0.00	107.00	3	5,397	0.06%
2020/10/16	2	108.75	0	0.00	107.50	2	5,445	0.04%
2020/10/15	1	109.50	1	109.00	110.50	0	5,445	0.00%
2020/10/14	1	110.00	0	0.00	111.00	1	5,485	0.02%
2020/10/13	4	109.75	2	109.25	109.00	2	5,593	0.04%
2020/10/12	16	112.50	9	113.06	110.50	7	5,661	0.12%
2020/10/08	2	108.25	2	107.50	109.50	0	5,701	0.00%
2020/10/07	1	106.00	5	105.80	106.50	-4	5,727	-0.07%
2020/10/06	3	105.67	4	106.75	106.00	-1	5,798	-0.02%
2020/10/05	1	104.50	3	105.17	105.00	-2	6,107	-0.03%
2020/09/30	1	104.00	0	0.00	103.50	1	6,204	0.02%
2020/09/29	4	103.25	7	104.36	103.00	-3	6,293	-0.05%
2020/09/28	2	101.75	2	102.50	102.00	0	6,329	0.00%
2020/09/25	7	100.86	1	100.00	100.00	6	6,383	0.09%
2020/09/24	4	103.75	11	104.00	103.50	-7	6,446	-0.11%
2020/09/23	3	101.67	0	0.00	104.00	3	6,592	0.05%
2020/09/22	1	101.50	1	103.00	102.00	0	6,761	0.00%
2020/09/21	4	105.00	2	105.75	103.00	2	6,864	0.03%
2020/09/18	3	107.50	8	107.81	107.00	-5	6,860	-0.07%
2020/09/17	2	102.75	0	0.00	104.00	2	6,801	0.03%
2020/09/16	7	103.29	5	102.60	102.00	2	6,799	0.03%
2020/09/15	4	102.50	2	103.75	101.50	2	6,786	0.03%
2020/09/14	6	103.92	5	104.30	104.50	1	6,762	0.01%
2020/09/11	1	103.00	5	102.80	102.00	-4	6,757	-0.06%
2020/09/10	1	106.00	3	103.83	103.00	-2	6,746	-0.03%
2020/09/09	3	100.83	2	101.25	106.50	1	6,733	0.01%
2020/09/08	1	104.50	2	106.25	104.00	-1	6,728	-0.01%
2020/09/07	7	105.71	1	104.50	104.00	6	6,735	0.09%
2020/09/04	6	107.33	6	107.00	108.50	0	6,741	0.00%
2020/09/03	2	108.50	1	110.50	108.50	1	6,756	0.01%
2020/09/02	2	111.00	6	110.25	110.00	-4	7,007	-0.06%
2020/09/01	4	111.00	2	111.00	110.00	2	7,033	0.03%
2020/08/31	7	112.57	10	113.50	112.00	-3	7,035	-0.04%
2020/08/28	17	108.97	8	108.75	113.00	9	6,965	0.13%
2020/08/27	74	118.88	50	117.64	116.00	24	6,843	0.35%
2020/08/26	19	116.68	18	115.22	119.00	1	6,438	0.02%
2020/08/25	6	106.92	8	106.69	108.50	-2	6,257	-0.03%
2020/08/24	4	103.50	2	104.50	103.50	2	6,248	0.03%
2020/08/21	7	101.84	3	100.10	102.50	4	6,346	0.06%
2020/08/20	2	94.50	7	96.63	95.60	-5	6,334	-0.08%
2020/08/19	3	102.33	5	102.80	102.50	-2	6,482	-0.03%
2020/08/18	0	0.00	1	108.00	104.50	-1	6,521	-0.02%
2020/08/17	4	107.50	1.3	107.50	107.50	2.7	6,578	0.04%
2020/08/14	6	106.67	4	107.00	108.50	2	6,652	0.03%
2020/08/13	6	108.00	16	108.25	106.00	-10	6,622	-0.15%
2020/08/12	3	104.83	7	104.36	110.00	-4	6,552	-0.06%
2020/08/11	4	109.75	2	111.50	109.00	2	6,493	0.03%
2020/08/10	3	117.33	6	118.75	116.00	-3	6,522	-0.05%
2020/08/07	0	0.00	16	117.53	119.00	-16	6,507	-0.25%
2020/08/06	24	121.75	6	121.58	119.50	18	6,516	0.28%
2020/08/05	11	119.73	14	119.21	119.00	-3	6,502	-0.05%
2020/08/04	4	116.25	9	115.28	114.50	-5	6,440	-0.08%
2020/08/03	5	115.30	2	113.75	113.50	3	6,399	0.05%
2020/07/31	8	114.56	7	114.93	118.00	1	6,355	0.02%
2020/07/30	7	117.64	7	117.64	115.50	0	6,302	0.00%
2020/07/29	34	113.84	30	114.30	114.50	4	6,175	0.06%
2020/07/28	41	128.39	44.5	127.78	116.00	-3.5	5,977	-0.06%
2020/07/27	36	123.21	21	124.19	125.50	15	5,458	0.27%
2020/07/24	10	111.60	19	112.34	114.50	-9	5,096	-0.18%
2020/07/23	4	106.50	14	105.50	104.50	-10	4,738	-0.21%
2020/07/22	2	103.25	0	0.00	103.00	2	4,684	0.04%
2020/07/21	7	102.57	7	102.79	104.50	0	4,631	0.00%
2020/07/20	1	98.50	11	98.29	98.10	-10	4,580	-0.22%
2020/07/17	9	104.72	8	105.25	102.00	1	4,544	0.02%
2020/07/16	13	104.85	2	103.25	102.00	11	4,447	0.25%
2020/07/15	38	109.24	15	109.20	107.50	23	4,375	0.53%
2020/07/14	9	106.56	12	106.13	104.00	-3	4,360	-0.07%
2020/07/13	5	107.50	26	110.38	106.00	-21	4,321	-0.49%
2020/07/10	61	109.91	35	112.13	106.00	26	4,256	0.61%
2020/07/09	5	101.00	7	101.56	105.50	-2	3,955	-0.05%
2020/07/08	6	93.13	8	93.86	96.00	-2	3,875	-0.05%
2020/07/07	2	91.00	9	91.34	90.90	-7	3,824	-0.18%
2020/07/06	4	92.88	6	92.85	92.60	-2	3,817	-0.05%
2020/07/03	8	93.39	8	93.04	91.40	0	3,805	0.00%
2020/07/02	10	90.95	14	91.56	91.40	-4	3,738	-0.11%
2020/07/01	10	88.04	22	87.69	88.40	-12	3,562	-0.34%
2020/06/30	6	83.98	11	84.68	85.40	-5	3,388	-0.15%
2020/06/29	2	80.30	1	80.30	81.10	1	3,278	0.03%
2020/06/24	8	83.03	6	83.08	82.70	2	3,266	0.06%
2020/06/23	0	0.00	1	80.90	80.90	-1	3,233	-0.03%
2020/06/22	1	81.20	1	82.10	81.50	0	3,238	0.00%
2020/06/19	1	81.10	1	82.00	81.10	0	3,258	0.00%
2020/06/18	2	81.60	4	81.38	81.60	-2	3,268	-0.06%
2020/06/17	0	0.00	4	81.40	81.30	-4	3,267	-0.12%
2020/06/16	0	0.00	5	82.00	81.50	-5	3,290	-0.15%
2020/06/15	5	81.06	6	81.12	81.20	-1	3,293	-0.03%
2020/06/12	9	78.47	6	78.43	80.70	3	3,257	0.09%
2020/06/11	3	80.03	1	80.80	79.80	2	3,253	0.06%
2020/06/10	15	82.38	2	82.65	82.00	13	3,239	0.40%
2020/06/09	8	84.56	28	83.80	83.20	-20	3,229	-0.62%
2020/06/08	4	80.93	4	80.93	80.30	0	3,041	0.00%
2020/06/05	3	80.30	7	80.46	79.60	-4	3,026	-0.13%
2020/06/04	2	79.70	201	79.74	79.40	-199	3,026	-6.58%	大賣/鉅額交易
2020/06/03	3	79.73	6	79.77	79.60	-3	3,037	-0.10%
2020/06/02	10	81.48	9	80.44	80.20	1	3,023	0.03%
2020/06/01	2	80.75	6	80.88	80.60	-4	3,010	-0.13%
2020/05/29	4	80.15	10	80.38	81.90	-6	2,978	-0.20%
2020/05/28	11	82.04	32	82.10	80.50	-21	2,939	-0.71%
2020/05/27	6	79.05	5	78.98	79.20	1	2,822	0.04%
2020/05/26	40	80.00	15	80.53	78.60	25	2,804	0.89%
2020/05/25	5	74.68	6	76.47	76.50	-1	2,606	-0.04%
2020/05/22	4	76.03	8	75.69	75.30	-4	2,557	-0.16%
2020/05/21	16	76.31	13	75.68	76.20	3	2,512	0.12%
2020/05/20	4	70.75	6	70.68	70.60	-2	2,477	-0.08%
2020/05/19	0	0.00	1	70.40	70.60	-1	2,634	-0.04%
2020/05/18	5	70.32	4	69.48	69.20	1	2,642	0.04%
2020/05/15	11	73.30	5	74.02	72.10	6	2,644	0.23%
2020/05/14	5	75.94	12	75.41	74.50	-7	2,569	-0.27%
2020/05/13	9	77.00	5	77.58	77.80	4	2,537	0.16%
2020/05/12	2	76.50	5	76.24	76.00	-3	2,508	-0.12%
2020/05/11	1	73.60	19	75.87	77.00	-18	2,486	-0.72%
2020/05/08	2	72.15	0	0.00	71.90	2	2,428	0.08%
2020/05/07	2	72.20	0	0.00	72.00	2	2,450	0.08%
2020/05/06	8	71.58	3	71.70	71.20	5	2,468	0.20%
2020/05/05	4	73.23	0	0.00	73.00	4	2,484	0.16%
2020/05/04	3	73.33	1	72.80	73.00	2	2,478	0.08%
2020/04/30	3	72.40	17	72.72	74.50	-14	2,457	-0.57%
2020/04/29	11	71.15	2	71.05	71.00	9	2,406	0.37%
2020/04/28	5	71.46	8	71.68	71.30	-3	2,428	-0.12%
2020/04/27	2	70.05	6	69.48	70.90	-4	2,434	-0.16%
2020/04/24	2	67.10	2	67.60	67.60	0	2,417	0.00%
2020/04/23	4	68.20	3	67.70	67.80	1	2,481	0.04%
2020/04/22	2	64.35	1	65.30	67.80	1	2,488	0.04%
2020/04/21	7	67.96	6	66.72	66.10	1	2,483	0.04%
2020/04/20	3	70.27	2	71.00	70.20	1	2,541	0.04%
2020/04/17	50	73.07	7	71.54	71.20	43	2,561	1.68%
2020/04/16	1	67.80	4	68.50	69.10	-3	2,429	-0.12%
2020/04/15	0	0.00	1	67.70	68.00	-1	2,422	-0.04%
2020/04/14	3	67.20	0	0.00	67.40	3	2,439	0.12%
2020/04/13	51	67.62	0	0.00	67.50	51	2,454	2.08%
2020/04/10	6	65.95	10	66.31	66.20	-4	2,454	-0.16%
2020/04/07	16	58.48	5	58.60	58.60	11	2,420	0.45%
2020/04/06	1	56.50	0	0.00	56.50	1	2,445	0.04%
2020/03/31	5	55.72	4	55.00	55.00	1	2,570	0.04%
2020/03/30	5	54.70	18	53.23	55.70	-13	2,599	-0.50%
2020/03/27	5	57.64	5	55.88	55.50	0	2,666	0.00%
2020/03/26	12	57.06	3	56.60	57.00	9	2,717	0.33%
2020/03/25	6	57.25	2	57.95	56.80	4	2,836	0.14%
2020/03/24	1	52.90	1	53.10	53.10	0	2,920	0.00%
2020/03/23	2	48.45	2	48.30	48.30	0	3,228	0.00%
2020/03/20	11	52.00	7	52.43	51.00	4	3,292	0.12%
2020/03/19	3	48.83	0	0.00	47.90	3	3,348	0.09%
2020/03/18	2	53.40	1	54.50	53.20	1	3,810	0.03%
2020/03/17	4	54.83	2	53.00	53.00	2	4,218	0.05%
2020/03/16	1	60.00	2	61.55	57.80	-1	4,502	-0.02%
2020/03/13	5	57.20	7	57.54	61.70	-2	4,494	-0.04%
2020/03/12	10	62.07	5	62.02	61.70	5	4,473	0.11%
2020/03/11	10	70.21	0	0.00	68.50	10	4,411	0.23%
2020/03/10	5	68.06	4	70.45	71.70	1	4,409	0.02%
2020/03/09	6	71.27	0	0.00	70.00	6	4,410	0.14%
2020/03/06	1	75.00	0	0.00	74.50	1	4,460	0.02%
2020/03/05	3	77.10	1	77.80	76.60	2	4,693	0.04%
2020/03/04	4	76.70	4	76.30	76.30	0	4,747	0.00%
2020/03/03	4	78.55	2	77.20	77.20	2	4,796	0.04%
2020/03/02	2	75.25	3	77.00	77.00	-1	4,844	-0.02%
2020/02/27	8	79.78	0	0.00	77.20	8	5,124	0.16%
2020/02/26	10	82.84	1	83.00	81.50	9	5,435	0.17%
2020/02/25	1	83.20	1	83.20	83.20	0	5,499	0.00%
2020/02/24	4	84.25	2	84.45	84.00	2	5,499	0.04%
2020/02/21	6	88.08	5	87.88	87.10	1	5,475	0.02%
2020/02/20	4	88.55	15	87.86	88.70	-11	5,445	-0.20%
2020/02/19	3	84.40	4	84.78	84.90	-1	5,382	-0.02%
2020/02/18	5	85.54	5.3	85.25	84.50	-0.3	5,405	-0.01%
2020/02/17	1	86.80	5	86.00	86.00	-4	5,409	-0.07%
2020/02/14	1	85.40	5	85.36	85.20	-4	5,382	-0.07%
2020/02/13	3	85.47	3	85.57	84.10	0	5,378	0.00%
2020/02/12	1	85.80	13	85.98	85.60	-12	5,400	-0.22%
2020/02/11	2	84.50	3	84.60	84.70	-1	5,371	-0.02%
2020/02/10	2	83.20	3	83.93	83.80	-1	5,405	-0.02%
2020/02/07	1	82.90	0	0.00	82.90	1	5,443	0.02%
2020/02/06	1	83.40	2	84.00	85.00	-1	5,445	-0.02%
2020/02/05	2	81.45	3	81.67	81.40	-1	5,505	-0.02%
2020/02/04	3	81.90	2	82.20	81.20	1	5,531	0.02%
2020/02/03	2	78.30	3	79.33	79.50	-1	5,652	-0.02%
2020/01/31	4	78.25	6	78.62	80.20	-2	5,720	-0.03%
2020/01/30	9	78.47	2	78.10	77.10	7	5,887	0.12%
2020/01/20	3	85.53	2	85.50	85.60	1	5,885	0.02%
2020/01/17	2	85.70	1	85.00	85.60	1	5,907	0.02%
2020/01/16	10	84.90	23	84.00	84.00	-13	5,916	-0.22%
2020/01/15	3	86.03	3	85.07	85.00	0	5,958	0.00%
2020/01/14	15	87.67	12	86.50	85.50	3	6,067	0.05%
2020/01/13	0	0.00	3	84.40	85.00	-3	6,220	-0.05%
2020/01/10	10	82.49	4	81.80	81.80	6	6,432	0.09%
2020/01/09	6	82.97	2	82.80	82.80	4	6,437	0.06%
2020/01/08	12	80.68	12	81.43	81.90	0	6,407	0.00%
2020/01/07	4	80.90	1	80.60	80.60	3	6,372	0.05%
2020/01/06	2	83.00	6	83.32	82.40	-4	6,330	-0.06%
2020/01/03	12	86.88	4	85.10	85.10	8	6,288	0.13%
2020/01/02	3	86.83	0	0.00	86.30	3	6,236	0.05%
2019/12/31	7.3	85.49	1	85.60	85.60	6.3	6,183	0.10%
2019/12/30	6	86.32	7	87.07	86.00	-1	6,163	-0.02%
2019/12/27	9	87.09	10.3	87.98	88.00	-1.3	6,103	-0.02%
2019/12/26	4.3	84.93	2	84.80	84.70	2.3	6,002	0.04%
2019/12/25	4	86.13	1	85.60	86.10	3	5,959	0.05%
2019/12/24	10	86.36	12	85.68	86.30	-2	5,921	-0.03%
2019/12/23	8	88.35	8	87.69	87.10	0	5,842	0.00%
2019/12/20	28	87.81	21	86.54	86.30	7	5,760	0.12%
2019/12/19	15	90.15	25	90.82	90.10	-10	5,626	-0.18%
2019/12/18	28	92.24	36	93.62	93.50	-8	5,518	-0.14%
2019/12/17	7	87.44	6	88.47	89.00	1	5,196	0.02%
2019/12/16	46	87.52	19	87.20	87.00	27	5,144	0.52%
2019/12/13	55	89.93	56	90.01	87.00	-1	5,050	-0.02%
2019/12/12	32	86.25	31	87.50	88.70	1	4,555	0.02%
2019/12/11	20	77.34	25.3	78.11	80.70	-5.3	4,124	-0.13%
2019/12/10	0	0.00	1	74.10	73.40	-1	3,806	-0.03%
2019/12/09	3.3	73.53	2	73.40	73.00	1.3	3,782	0.03%
2019/12/06	2	72.90	2	73.40	73.60	0	3,759	0.00%
2019/12/05	6	72.93	6	73.07	72.70	0	3,730	0.00%
2019/12/04	7	72.44	4	72.33	72.10	3	3,696	0.08%
2019/12/03	4	74.13	5	73.68	73.80	-1	3,659	-0.03%
2019/12/02	30	76.75	16	76.18	73.50	14	3,577	0.39%
2019/11/29	4	73.70	8	74.23	73.50	-4	3,316	-0.12%
2019/11/28	3	73.60	6	74.02	74.40	-3	3,237	-0.09%
2019/11/27	10	72.63	8.4	72.84	72.90	1.6	3,171	0.05%
2019/11/26	64	74.90	72.3	74.53	73.80	-8.3	3,098	-0.27%
2019/11/25	32	70.39	30	70.96	71.20	2	2,789	0.07%
2019/11/22	10.2	65.86	11	66.01	66.20	-0.8	2,431	-0.03%
2019/11/21	0	64.40	8	64.55	64.60	-8	2,344	-0.34%
2019/11/20	9	62.90	8	63.33	63.60	1	2,319	0.04%
2019/11/19	16.3	64.84	8	63.70	63.70	8.3	2,301	0.36%
2019/11/18	15	64.77	10	65.63	65.70	5	2,263	0.22%
2019/11/15	16	63.37	14	64.14	64.20	2	2,163	0.09%
2019/11/14	0	0.00	3	62.80	63.40	-3	2,123	-0.14%
2019/11/13	3	62.80	4	62.23	62.20	-1	2,094	-0.05%
2019/11/12	2	62.80	2	63.20	63.10	0	2,079	0.00%
2019/11/11	6	61.52	1	61.80	62.80	5	2,064	0.24%
2019/11/08	6	64.98	7	64.00	64.00	-1	2,014	-0.05%
2019/11/07	46	66.43	43	65.33	65.30	3	1,977	0.15%
2019/11/06	6	66.45	5	66.76	66.00	1	1,901	0.05%
2019/11/05	6	65.60	7	65.73	65.80	-1	1,824	-0.05%
2019/11/04	6	66.15	6	66.32	66.50	0	1,785	0.00%
2019/11/01	4	64.73	14.9	64.98	64.50	-10.9	1,684	-0.65%
2019/10/31	36	64.46	29	64.82	64.80	7	1,645	0.43%
2019/10/30	42	64.08	39	63.89	64.20	3	1,490	0.20%
2019/10/29	12	62.28	26	62.10	63.50	-14	1,389	-1.01%
2019/10/28	15	58.62	0	0.00	59.10	15	1,182	1.27%
2019/10/25	2.1	59.69	3	59.23	59.50	-0.9	1,149	-0.08%
2019/10/24	5	59.56	7	59.03	59.80	-2	1,111	-0.18%
2019/10/23	8	58.71	5	58.36	59.10	3	1,038	0.29%
2019/10/22	11	59.55	8	59.35	59.40	3	1,005	0.30%
2019/10/21	16	58.11	16	58.28	58.50	0	878	0.00%
2019/10/18	17	55.31	8	56.09	56.90	9	639	1.41%
2019/10/17	0	0.00	1	51.30	51.80	-1	421	-0.24%
2019/10/07	0	0.00	1	48.75	48.95	-1	420	-0.24%
2019/10/04	0	0.00	1	48.90	48.80	-1	419	-0.24%
2019/10/02	0	0.00	1	49.45	49.40	-1	417	-0.24%
2019/09/27	1	50.00	0	0.00	50.00	1	418	0.24%
2019/09/24	0	0.00	1	51.90	52.30	-1	412	-0.24%
2019/09/23	0	0.00	1	52.00	52.00	-1	403	-0.25%
2019/09/20	2	52.00	8	52.00	51.50	-6	386	-1.55%
2019/09/19	0	0.00	1	51.20	51.30	-1	370	-0.27%
2019/09/18	1	49.75	0	0.00	49.80	1	345	0.29%
2019/09/09	2	49.68	0	0.00	49.55	2	351	0.57%
2019/09/02	0	0.00	1	49.00	49.10	-1	361	-0.28%
2019/08/22	0	0.00	1	50.90	49.70	-1	379	-0.26%
2019/08/21	1	50.00	0	0.00	50.50	1	381	0.26%
2019/08/20	0	0.00	1	49.50	49.50	-1	381	-0.26%
2019/08/16	17	48.88	0	0.00	49.05	17	379	4.48%
2019/08/12	0	0.00	5	49.40	49.35	-5	372	-1.34%
2019/08/08	0	0.00	1	49.20	49.70	-1	374	-0.27%
2019/08/02	2	50.00	0	0.00	50.30	2	387	0.52%
2019/07/31	0	0.00	1	52.50	52.30	-1	398	-0.25%
2019/07/29	0	0.00	1	54.00	54.00	-1	398	-0.25%
2019/07/25	0	0.00	0.2	53.90	53.80	-0.2	390	-0.05%
2019/07/24	2	53.90	1	54.40	53.70	1	388	0.26%
2019/07/23	0	0.00	1	53.00	52.10	-1	366	-0.27%
2019/07/22	1	50.70	2	52.50	52.70	-1	370	-0.27%
2019/07/19	0	0.00	3.1	52.61	51.70	-3.1	362	-0.86%
2019/07/18	1	50.90	0	0.00	50.90	1	346	0.29%
2019/07/17	1	49.65	0	0.00	49.55	1	345	0.29%
2019/07/16	1	50.40	0	0.00	50.30	1	350	0.29%
2019/07/15	0.3	53.90	63	52.59	53.10	-62.7	367	-17.04%
2019/07/12	0	0.00	5	52.96	52.80	-5	462	-1.08%
2019/07/11	0	0.00	1	53.10	53.00	-1	498	-0.20%
2019/07/10	0	0.00	5	52.90	52.90	-5	502	-1.00%
2019/07/09	3	52.10	0	0.00	52.10	3	503	0.60%
2019/07/08	4	52.60	0	0.00	52.60	4	509	0.78%
2019/07/05	2	53.30	1	53.50	53.50	1	527	0.19%
2019/07/04	1	53.60	2	53.30	53.60	-1	534	-0.19%
2019/07/01	0	0.00	1	52.10	52.30	-1	582	-0.17%
2019/06/28	1	51.60	0	0.00	51.50	1	588	0.17%
2019/06/19	0	0.00	4	50.38	50.50	-4	609	-0.66%
2019/06/18	0	0.00	30	49.80	49.75	-30	610	-4.92%
2019/06/17	0	0.00	31	49.93	50.00	-31	613	-5.06%
2019/06/14	0	0.00	53	49.53	49.65	-53	620	-8.55%
2019/06/13	0	0.00	50	49.64	49.70	-50	624	-8.01%
2019/06/12	0	0.00	52	49.71	49.85	-52	624	-8.33%
2019/06/11	0	0.00	63	49.69	49.50	-63	630	-9.99%
2019/06/10	0	0.00	61	49.13	49.65	-61	629	-9.69%
2019/06/06	0	0.00	58	48.68	48.50	-58	626	-9.26%
2019/06/05	1	49.70	0	0.00	49.55	1	625	0.16%
2019/05/31	2	51.50	1	51.50	51.50	1	636	0.16%
2019/05/30	1	50.40	0	0.00	51.50	1	635	0.16%
2019/05/29	1	49.85	0	0.00	50.00	1	634	0.16%
2019/05/28	10	49.23	0	0.00	50.20	10	646	1.55%
2019/05/27	2	49.55	0	0.00	49.25	2	648	0.31%
2019/05/24	0	0.00	2	49.50	49.10	-2	656	-0.30%
2019/05/23	0	0.00	1	48.50	48.50	-1	663	-0.15%
2019/05/21	1	49.25	15	48.27	49.25	-14	692	-2.02%
2019/05/16	1	49.70	0	0.00	49.70	1	783	0.13%
2019/05/14	6	49.88	0	0.00	51.10	6	793	0.76%
2019/05/13	13	50.25	0	0.00	50.00	13	798	1.63%
2019/05/10	33	52.00	3	52.63	52.40	30	789	3.79%
2019/05/09	500	52.76	0	0.00	52.10	500	787	63.53%	大買/鉅額交易
2019/05/08	50	53.50	2	53.50	53.60	48	776	6.18%
2019/05/07	40	53.51	0	0.00	53.50	40	776	5.15%
2019/05/06	53	53.50	0	0.00	53.50	53	782	6.77%
2019/05/03	2	54.70	0	0.00	54.60	2	772	0.26%
2019/04/30	43	53.73	0	0.00	53.90	43	769	5.58%
2019/04/29	134	54.06	0	0.00	53.50	134	772	17.35%	大買/鉅額交易
2019/04/26	0	0.00	1	55.00	55.00	-1	761	-0.13%
2019/04/22	0	0.00	1	56.80	56.60	-1	752	-0.13%
2019/04/18	8	58.95	3	59.93	58.10	5	742	0.67%
2019/04/17	1	56.50	1	56.00	57.90	0	650	0.00%
2019/04/16	10	55.20	2	55.20	55.60	8	611	1.31%
2019/04/12	0	0.00	2	55.65	55.20	-2	607	-0.33%
2019/04/08	1	56.60	0	0.00	56.80	1	563	0.18%
2019/04/03	5	55.60	0	0.00	55.50	5	536	0.93%
2019/04/02	1	54.30	3	55.00	54.90	-2	522	-0.38%
2019/04/01	57	54.95	0	0.00	54.50	57	516	11.03%
2019/03/29	3	53.60	0	0.00	53.60	3	508	0.59%
2019/03/25	60	53.50	0	0.00	53.40	60	519	11.54%
2019/03/20	2	54.50	0	0.00	54.40	2	512	0.39%
2019/03/14	1	53.80	0	0.00	53.80	1	504	0.20%
2019/03/07	0	0.00	20	54.82	54.00	-20	524	-3.82%
2019/03/05	0	0.00	2	54.50	55.70	-2	527	-0.38%
2019/02/27	2	54.55	0	0.00	54.60	2	530	0.38%
2019/02/26	0	0.00	1	56.20	56.10	-1	533	-0.19%
2019/02/22	0	0.00	1	56.20	56.00	-1	573	-0.17%
2019/02/20	5	55.50	93	55.59	56.00	-88	568	-15.49%
2019/02/19	2	57.35	1	56.50	56.20	1	555	0.18%
2019/02/18	20	54.58	5	55.30	56.80	15	532	2.82%
2019/02/15	5	52.40	0	0.00	51.70	5	515	0.97%
2019/02/14	0	0.00	5	52.20	52.40	-5	515	-0.97%
2019/02/13	1	52.50	1	52.20	52.40	0	509	0.00%
2019/02/12	31	51.69	0	0.00	52.20	31	502	6.17%
2019/01/28	100	51.91	0	0.00	51.50	100	494	20.23%
2019/01/25	0	0.00	1	51.40	51.50	-1	499	-0.20%
2019/01/24	10	50.65	6	51.00	50.80	4	495	0.81%
2019/01/23	0	0.00	1	50.70	50.90	-1	498	-0.20%
2019/01/22	102	50.95	1	51.00	50.70	101	497	20.28%	大買/鉅額交易
2019/01/18	16	50.22	1	50.30	50.50	15	491	3.05%
2019/01/17	7	49.99	1	50.00	50.00	6	499	1.20%
2019/01/16	74	50.42	2	50.30	50.50	72	498	14.46%
2019/01/15	5	49.00	1	49.15	49.15	4	485	0.82%
2019/01/14	29	49.15	1	49.50	49.15	28	488	5.73%
2019/01/11	22	48.40	0	0.00	48.15	22	495	4.44%
2019/01/10	10	48.65	0	0.00	48.80	10	491	2.03%
2018/12/28	0	0.00	4	47.80	47.85	-4	494	-0.81%
2018/12/26	1	48.15	0	0.00	47.15	1	505	0.20%
2018/12/22	1	48.80	0	0.00	48.60	1	501	0.20%
2018/12/19	2	50.30	0	0.00	49.30	2	497	0.40%
2018/12/12	0	0.00	5	52.10	52.70	-5	495	-1.01%
2018/12/07	1	52.30	0	0.00	52.30	1	508	0.20%
2018/12/03	0	0.00	1	54.90	55.30	-1	526	-0.19%
2018/11/30	0	0.00	1	53.90	53.90	-1	515	-0.19%
2018/11/29	1	53.60	0	0.00	53.30	1	511	0.20%
2018/11/28	1	53.60	1	53.70	54.00	0	505	0.00%
2018/11/27	0	0.00	3	52.10	52.50	-3	504	-0.60%
2018/11/26	1	51.50	0	0.00	51.40	1	503	0.20%
2018/11/23	0	0.00	1	53.00	51.20	-1	504	-0.20%
2018/11/22	1	54.00	0	0.00	53.10	1	491	0.20%
2018/11/19	0	0.00	1	50.60	51.50	-1	434	-0.23%
2018/11/15	1	52.20	1	51.80	51.00	0	428	0.00%
2018/11/14	2	49.05	2	52.10	52.10	0	413	0.00%
2018/11/08	5	46.47	1	47.00	46.45	4	440	0.91%
2018/11/02	1	45.60	0	0.00	45.50	1	467	0.21%
2018/11/01	0	0.00	2	44.95	44.95	-2	462	-0.43%
2018/10/31	1	41.70	0	0.00	42.40	1	462	0.22%
2018/10/26	1	41.95	1	40.80	40.60	0	471	0.00%
2018/10/24	0	0.00	73	43.30	43.65	-73	471	-15.47%
2018/10/22	3	44.92	0	0.00	45.30	3	481	0.62%
2018/10/17	0	0.00	1	46.85	46.85	-1	465	-0.22%
2018/10/16	1	46.85	0	0.00	46.70	1	470	0.21%
2018/10/15	0	0.00	2	46.20	46.20	-2	474	-0.42%
2018/10/12	1	47.10	0	0.00	47.40	1	471	0.21%
2018/10/11	1	46.45	36	46.47	46.45	-35	470	-7.44%
2018/10/05	0	0.00	2	53.50	53.00	-2	490	-0.41%
2018/09/26	0	0.00	1	58.80	58.50	-1	566	-0.18%
2018/09/18	0	0.00	1	59.00	60.40	-1	595	-0.17%
2018/09/13	2	59.10	0	0.00	59.10	2	608	0.33%
2018/09/11	0	0.00	1	57.20	57.20	-1	613	-0.16%
2018/09/10	1.2	56.40	0	0.00	56.40	1.2	622	0.19%
2018/09/07	0.2	62.00	0	0.00	59.50	0.2	609	0.04%
2018/09/06	0.1	60.70	0	0.00	61.10	0.1	612	0.02%
2018/09/03	0.1	61.60	0	0.00	61.50	0.1	660	0.02%
2018/08/29	0.1	63.00	0	0.00	62.60	0.1	732	0.01%
2018/08/22	1	63.40	1	64.70	63.30	0	881	0.00%
2018/08/21	1	62.50	0	0.00	64.10	1	895	0.11%
2018/08/17	0	0.00	1	65.00	64.00	-1	933	-0.11%
2018/08/16	1	62.01	5	61.04	62.00	-4	962	-0.41%
2018/08/15	0.2	63.00	16	62.08	62.30	-15.8	955	-1.66%
2018/08/13	0.1	67.50	10	69.00	67.30	-9.9	967	-1.02%
2018/08/08	0	0.00	1	71.00	71.50	-1	1,145	-0.09%
2018/08/03	1	73.20	0	0.00	72.80	1	1,241	0.08%
2018/08/01	5	73.90	0	0.00	74.40	5	1,303	0.38%
2018/07/31	5	73.88	0	0.00	74.10	5	1,356	0.37%
2018/07/20	0	0.00	1	72.90	73.00	-1	1,547	-0.06%
2018/07/17	0	0.00	1	72.50	72.20	-1	1,626	-0.06%
2018/07/16	1	77.30	0	0.00	73.70	1	1,640	0.06%
2018/07/13	0	0.00	2	73.20	73.50	-2	1,643	-0.12%
2018/07/10	0	0.00	1	70.50	72.40	-1	1,719	-0.06%
2018/07/06	1	67.50	5	65.34	66.00	-4	1,757	-0.23%
2018/07/05	1	67.00	0	0.00	66.60	1	1,794	0.06%
2018/07/04	2	66.25	0	0.00	65.00	2	1,863	0.11%
2018/07/03	0	0.00	0.1	67.30	67.30	-0.1	1,928	-0.01%
2018/06/28	1	71.00	0	0.00	71.00	1	2,245	0.04%
2018/06/26	1	72.60	0	0.00	72.70	1	2,399	0.04%
2018/06/25	0	0.00	1	73.60	72.70	-1	2,435	-0.04%
2018/06/20	1	71.90	0	0.00	72.20	1	2,629	0.04%
2018/06/19	1	73.80	1	72.80	73.30	0	2,677	0.00%
2018/06/14	1	75.50	0	0.00	76.00	1	2,759	0.04%
2018/06/13	0	0.00	1	75.10	74.20	-1	2,847	-0.04%
2018/06/12	2	77.70	1	77.50	77.30	1	2,859	0.03%
2018/06/08	0	77.60	10	77.93	77.90	-10	2,925	-0.34%
2018/06/07	7	80.06	2	80.25	79.10	5	3,037	0.16%
2018/06/06	6	80.23	0	0.00	79.20	6	3,049	0.20%
2018/06/05	10	79.50	2	78.75	80.00	8	3,040	0.26%
2018/05/31	0	0.00	10	74.90	74.90	-10	3,039	-0.33%
2018/05/29	0	0.00	10	74.45	75.40	-10	3,097	-0.32%
2018/05/24	1	77.30	2.2	76.73	79.00	-1.2	3,286	-0.04%
2018/05/21	1.1	73.95	0.1	72.50	72.50	1	3,261	0.03%
2018/05/18	2	75.45	3	74.50	75.60	-1	3,248	-0.03%
2018/05/17	2.1	78.79	0	0.00	73.60	2.1	3,221	0.07%
2018/05/16	4	78.70	0	0.00	79.70	4	3,166	0.13%
2018/05/14	1	67.30	0	0.00	67.50	1	3,084	0.03%
2018/05/11	2	62.30	0	0.00	61.70	2	3,060	0.07%
2018/05/09	0	0.00	1	64.70	61.00	-1	3,042	-0.03%
2018/05/08	0	0.00	3	58.00	59.00	-3	3,009	-0.10%
2018/05/07	0	0.00	2	58.00	56.30	-2	2,979	-0.07%
2018/05/04	0	0.00	29	58.43	58.30	-29	2,960	-0.98%
2018/05/03	0	0.00	6	58.50	58.20	-6	2,940	-0.20%
2018/04/20	0	0.00	1	58.10	58.10	-1	2,968	-0.03%
2018/04/19	1	57.80	0	0.00	58.00	1	2,992	0.03%
2018/04/18	0.1	57.90	4	57.88	57.90	-3.9	2,976	-0.13%
2018/04/17	1	57.80	4	57.80	57.90	-3	2,953	-0.10%
2018/04/13	1	57.50	1	57.60	57.50	0	2,892	0.00%
2018/04/12	2	57.50	3	57.47	57.60	-1	2,890	-0.03%
2018/04/11	2	57.10	2	57.20	57.20	0	2,869	0.00%
2018/04/10	0	0.00	2	57.20	56.90	-2	2,836	-0.07%
2018/04/09	7	57.30	1	57.30	57.10	6	2,781	0.22%
2018/04/03	24	57.48	2	57.40	57.60	22	2,713	0.81%
2018/04/02	11	57.75	112	58.09	57.70	-101	2,627	-3.84%	大賣/鉅額交易
2018/03/30	10	49.10	62	48.70	48.95	-52	2,400	-2.17%
2018/03/29	10	48.80	51	48.57	47.50	-41	2,329	-1.76%
2018/03/28	1	47.55	4	47.83	47.85	-3	2,328	-0.13%
2018/03/27	7	48.29	26	48.37	47.50	-19	2,300	-0.83%
2018/03/26	4	48.08	5	48.36	48.70	-1	2,222	-0.04%
2018/03/23	0	0.00	2	46.95	46.95	-2	2,161	-0.09%
2018/03/22	0	0.00	4	47.63	47.55	-4	2,118	-0.19%
2018/03/21	4	47.10	1	47.00	46.90	3	2,072	0.14%
2018/03/20	4	46.28	0	0.00	46.60	4	2,026	0.20%
2018/03/19	0	0.00	1	46.00	45.80	-1	2,005	-0.05%
2018/03/16	0	0.00	1	45.10	45.00	-1	1,914	-0.05%
2018/03/15	1	45.00	0	0.00	45.20	1	1,896	0.05%
2018/03/14	4	45.01	1	45.10	44.85	3	1,907	0.16%
2018/03/13	54	44.62	14	44.95	44.70	40	1,864	2.14%
2018/03/12	1	43.00	1	43.65	43.65	0	1,751	0.00%
2018/03/08	0	0.00	4	42.98	42.95	-4	1,747	-0.23%
2018/03/07	2	42.30	0	0.00	42.35	2	1,729	0.12%
2018/03/06	1	43.00	0	0.00	42.75	1	1,713	0.06%
2018/03/05	0	0.00	8	43.44	43.25	-8	1,688	-0.47%
2018/03/02	2	42.65	0	0.00	42.80	2	1,627	0.12%
2018/03/01	33	42.70	29	42.59	42.60	4	1,578	0.25%
2018/02/27	2	40.73	4	41.30	40.65	-2	1,399	-0.14%
2018/02/26	4	41.05	7	41.44	41.05	-3	1,388	-0.22%
2018/02/22	0	0.00	1	40.20	40.00	-1	1,353	-0.07%
2018/02/08	3	38.53	0	0.00	38.70	3	1,355	0.22%
2018/02/07	12	38.97	1	38.90	38.70	11	1,348	0.82%
2018/02/05	2	39.30	0	0.00	39.75	2	1,303	0.15%
2018/01/30	0	0.00	2	40.80	40.65	-2	1,336	-0.15%
2018/01/29	0	0.00	2	40.93	40.75	-2	1,322	-0.15%
2018/01/26	1	40.65	4	40.48	40.50	-3	1,333	-0.22%
2018/01/25	61	41.19	1	40.75	40.70	60	1,327	4.52%
2018/01/24	160	41.48	0	0.00	41.15	160	1,311	12.20%	大買/鉅額交易
2018/01/23	1	41.70	7	41.89	41.70	-6	1,287	-0.47%
2018/01/22	4	41.20	7	41.51	41.45	-3	1,231	-0.24%
2018/01/19	1	41.00	2	41.05	41.00	-1	1,230	-0.08%
2018/01/17	1	40.45	0	0.00	40.50	1	1,237	0.08%
2018/01/16	3	41.32	10	41.26	40.85	-7	1,237	-0.57%
2018/01/15	1	40.50	5	40.48	40.80	-4	1,212	-0.33%
2018/01/11	3	39.55	3	39.50	39.50	0	1,223	0.00%
2018/01/10	4	39.90	4	40.20	39.90	0	1,248	0.00%
2018/01/09	6	39.91	0	0.00	40.00	6	1,271	0.47%
2018/01/08	1	40.10	8	40.53	40.10	-7	1,292	-0.54%
2018/01/05	2	40.00	2	40.20	40.10	0	1,297	0.00%
2018/01/04	2	39.68	5	40.06	39.90	-3	1,338	-0.22%
2018/01/02	1	39.40	0	0.00	39.35	1	1,388	0.07%