帆宣 (6196)-國泰-館前券商分點個股進出

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
156.0
漲跌
▼2.5
漲幅
-1.58%
成交量
547張
產業
上市其他電子類股
664人加入追蹤

立即追蹤
本地時間:14:30

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

帆宣 (6196)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/25	0	157.50	0	0.00	156.00	0	2,660	0.00%
2024/04/24	3.2	157.57	3	158.33	158.50	0.2	2,701	0.01%
2024/04/23	0.2	152.55	2	152.25	152.50	-1.8	2,738	-0.07%
2024/04/22	3.4	150.85	0	0.00	150.00	3.4	2,744	0.13%
2024/04/19	16.4	155.89	9	154.89	154.50	7.4	2,730	0.27%
2024/04/18	0.4	164.01	3	163.17	163.50	-2.6	2,680	-0.10%
2024/04/17	5.1	166.81	4	167.37	167.00	1.1	2,672	0.04%
2024/04/16	9.6	164.40	15.2	163.72	163.50	-5.6	2,677	-0.21%
2024/04/15	4.5	170.30	1.2	170.30	171.00	3.3	2,711	0.12%
2024/04/12	17.5	174.80	15.1	176.07	172.50	2.3	2,697	0.09%
2024/04/11	1.4	172.29	13	172.65	172.00	-11.6	2,648	-0.44%
2024/04/10	26.4	176.02	9	175.83	174.50	17.4	2,632	0.66%
2024/04/09	10.2	171.84	11.3	172.08	174.00	-1.1	2,514	-0.04%
2024/04/08	4.4	166.76	6.5	166.76	166.50	-2.1	2,454	-0.08%
2024/04/03	50.9	169.92	41.1	169.21	169.00	9.8	2,458	0.40%
2024/04/02	38.7	175.17	44.4	173.73	176.50	-5.6	2,409	-0.23%
2024/04/01	0.2	162.98	3	163.67	162.50	-2.8	2,251	-0.13%
2024/03/29	12.4	164.42	10	165.40	163.50	2.4	2,236	0.11%
2024/03/28	2	163.50	15.1	163.00	163.00	-13.1	2,190	-0.60%
2024/03/27	15.5	163.94	12.1	162.76	164.00	3.5	2,172	0.16%
2024/03/26	3.1	161.55	6	162.99	160.00	-2.9	2,139	-0.14%
2024/03/25	5.1	162.81	9	163.67	162.00	-4	2,120	-0.19%
2024/03/22	5.2	160.19	5.3	160.80	161.00	-0.1	2,091	0.00%
2024/03/21	1.1	159.00	12	159.46	159.50	-10.9	2,077	-0.52%
2024/03/20	9.1	160.12	13	159.42	159.00	-4	2,072	-0.19%
2024/03/19	17.1	159.10	13	160.27	160.50	4.1	2,056	0.20%
2024/03/18	0	157.50	1	156.00	156.50	-1	2,034	-0.05%
2024/03/14	1	155.45	10	153.50	154.50	-9	2,030	-0.44%
2024/03/13	13.1	158.19	6	156.50	156.50	7.1	2,024	0.35%
2024/03/12	6.1	155.91	12.1	156.53	159.50	-6	2,002	-0.30%
2024/03/11	0.1	156.09	0.4	156.95	155.00	-0.3	1,978	-0.02%
2024/03/08	16.6	158.43	13.1	160.64	156.00	3.6	1,980	0.18%
2024/03/07	21.1	160.53	5.7	160.61	159.50	15.3	1,945	0.79%
2024/03/06	10	162.00	19	162.87	163.50	-9	1,904	-0.47%
2024/03/05	1.1	160.05	26	160.52	161.00	-24.9	1,870	-1.33%
2024/03/04	7.1	160.94	21	161.38	160.50	-13.9	1,852	-0.75%
2024/03/01	6.1	158.94	7.1	158.73	158.50	-1	1,824	-0.05%
2024/02/29	13	158.96	7	159.14	159.00	6	1,803	0.33%
2024/02/27	24.5	163.70	21.1	162.68	160.00	3.4	1,782	0.19%
2024/02/26	25.1	161.14	25	161.54	161.00	0.1	1,691	0.01%
2024/02/23	43.1	162.31	45.3	162.15	159.50	-2.2	1,657	-0.13%
2024/02/22	11	156.51	38.5	157.01	159.50	-27.5	1,570	-1.75%
2024/02/21	34.5	152.87	26.1	154.13	155.00	8.4	1,533	0.55%
2024/02/20	68.6	155.44	27.1	155.00	154.00	41.5	1,500	2.77%
2024/02/19	11.1	160.89	10.4	159.83	159.00	0.7	1,435	0.05%
2024/02/16	22.1	161.55	41.9	161.78	162.50	-19.8	1,398	-1.41%
2024/02/15	23.1	153.53	67.8	152.53	158.00	-44.7	1,259	-3.55%
2024/02/05	13.3	143.29	15	144.00	144.50	-1.7	1,134	-0.15%
2024/02/02	9	144.89	10	145.20	144.50	-1	1,126	-0.09%
2024/02/01	21.2	145.05	0	0.00	145.00	21.2	1,115	1.90%
2024/01/31	2.1	146.99	3.2	147.48	146.50	-1.1	1,099	-0.10%
2024/01/30	2	145.51	10	146.35	147.00	-8	1,082	-0.74%
2024/01/29	9.1	145.78	14	147.64	145.00	-4.9	1,072	-0.46%
2024/01/26	1.2	145.67	0	0.00	146.50	1.2	1,027	0.12%
2024/01/25	10.2	146.99	8.4	147.79	146.00	1.8	1,018	0.17%
2024/01/24	28.1	146.84	1.1	149.47	145.00	27	990	2.73%
2024/01/23	21	145.98	4.1	146.62	146.50	17	951	1.78%
2024/01/22	11.3	146.35	4.2	146.83	146.00	7.1	931	0.76%
2024/01/19	0.2	144.75	4.1	145.25	145.00	-3.8	913	-0.42%
2024/01/18	20.3	146.45	11	144.18	144.50	9.3	877	1.06%
2024/01/17	2	146.25	24.2	146.50	147.00	-22.2	832	-2.67%
2024/01/16	3.1	143.82	7.1	143.72	143.50	-4	782	-0.51%
2024/01/15	1.1	143.03	2	144.50	143.50	-0.9	763	-0.12%
2024/01/12	2.4	141.82	5	142.50	142.00	-2.6	753	-0.35%
2024/01/11	12.4	141.98	13	141.77	141.50	-0.6	748	-0.08%
2024/01/10	1	143.00	3.3	143.65	143.00	-2.3	736	-0.31%
2024/01/09	10.1	144.16	16	144.22	142.00	-5.9	713	-0.83%
2024/01/08	4	141.12	2	141.26	141.00	2	642	0.31%
2024/01/05	9.1	140.05	3	141.50	139.50	6.1	620	0.98%
2024/01/04	1	136.50	2	137.50	137.00	-1	596	-0.17%
2024/01/03	0.2	139.12	2	139.00	138.00	-1.8	593	-0.30%
2024/01/02	12.3	138.60	14	139.32	140.50	-1.7	591	-0.29%
2023/12/29	6	139.42	2	140.00	140.50	4	572	0.70%
2023/12/28	5.1	138.50	12.1	139.00	139.50	-6.9	531	-1.30%
2023/12/27	5	134.90	0	0.00	134.50	5	493	1.01%
2023/12/26	0	0.00	2	134.00	134.50	-2	497	-0.40%
2023/12/25	0	134.00	19	134.00	133.50	-19	514	-3.69%
2023/12/22	3	133.50	0	0.00	133.00	3	514	0.58%
2023/12/20	1	134.50	1	134.00	134.00	0	513	0.00%
2023/12/19	6	133.00	0	0.00	133.00	6	510	1.18%
2023/12/18	0	0.00	0.4	135.27	135.50	-0.4	503	-0.09%
2023/12/15	0	0.00	2	135.00	134.50	-2	504	-0.40%
2023/12/14	12.1	134.50	1	135.00	134.50	11.1	501	2.21%
2023/12/13	9	134.33	0.6	134.50	133.00	8.4	493	1.69%
2023/12/12	0	0.00	2	133.75	134.00	-2	492	-0.41%
2023/12/11	2	132.25	0	0.00	132.00	2	493	0.41%
2023/12/08	2	133.00	0.2	133.00	132.00	1.8	492	0.37%
2023/12/07	1	132.50	0	0.00	132.00	1	491	0.20%
2023/12/06	1.1	132.55	1	133.00	132.50	0.1	490	0.02%
2023/12/05	3.4	131.68	25	131.02	131.50	-21.7	486	-4.45%
2023/12/04	3.1	133.18	0	0.00	133.00	3.1	471	0.66%
2023/12/01	3	134.17	0	0.00	134.00	3	462	0.66%
2023/11/30	2	134.51	0	0.00	134.50	2	475	0.43%
2023/11/29	0.1	135.00	0	0.00	135.00	0.1	474	0.02%
2023/11/28	2.5	133.60	0	0.00	134.00	2.5	481	0.52%
2023/11/27	6	134.42	0	0.00	134.00	6	478	1.25%
2023/11/24	1	135.00	0	0.00	135.00	1	480	0.21%
2023/11/23	0	0.00	2	137.00	135.50	-2	479	-0.42%
2023/11/22	4	135.50	3	135.17	134.50	1	471	0.21%
2023/11/21	1	136.00	2	136.00	136.00	-1	466	-0.21%
2023/11/20	2	135.00	0	0.00	135.00	2	464	0.43%
2023/11/17	1	135.50	0	0.00	135.00	1	452	0.22%
2023/11/16	12	134.58	0	0.00	134.50	12	453	2.64%
2023/11/15	2.1	134.51	0	0.00	134.50	2.1	452	0.45%
2023/11/13	0	0.00	0	133.50	132.50	0	466	0.00%
2023/11/10	4	133.00	0	0.00	133.00	4	467	0.86%
2023/11/09	1	133.00	3	133.17	133.00	-2	473	-0.41%
2023/11/08	2	134.00	3	134.50	134.00	-1	486	-0.21%
2023/11/07	3	134.17	2	134.25	134.50	1	490	0.20%
2023/11/06	1	134.50	0	0.00	134.50	1	501	0.20%
2023/11/03	0	134.00	6	134.00	134.00	-6	509	-1.17%
2023/11/02	0	132.50	9	132.50	132.50	-9	532	-1.69%
2023/11/01	12.1	130.38	0	0.00	130.50	12.1	571	2.11%
2023/10/31	0.1	133.29	0	0.00	132.50	0.1	635	0.01%
2023/10/27	2	134.00	0	0.00	133.50	2	660	0.31%
2023/10/24	2	135.00	0	0.00	136.00	2	915	0.22%
2023/10/23	2	135.50	2	136.00	135.50	0	946	0.00%
2023/10/19	1	135.50	0	0.00	136.50	1	1,045	0.10%
2023/10/18	0	0.00	0.1	137.50	136.00	-0.1	1,052	-0.01%
2023/10/17	0	0.00	1	138.50	138.00	-1	1,104	-0.09%
2023/10/16	4	139.75	0	0.00	139.00	4	1,118	0.36%
2023/10/13	3	141.17	7	141.00	141.50	-4	1,125	-0.36%
2023/10/12	1	142.00	2	141.00	142.00	-1	1,130	-0.09%
2023/10/06	1	139.50	3	139.33	138.50	-2	1,132	-0.18%
2023/10/05	2	137.75	5	138.00	139.00	-3	1,130	-0.27%
2023/10/02	2	139.00	2	140.50	140.50	0	1,171	0.00%
2023/09/28	3.1	140.11	0	138.50	138.00	3.1	1,181	0.26%
2023/09/26	0.1	135.00	0	0.00	134.50	0.1	1,190	0.00%
2023/09/22	0	0.00	1	133.50	136.00	-1	1,208	-0.08%
2023/09/21	5	134.60	6	134.50	135.00	-1	1,214	-0.08%
2023/09/20	6.1	137.17	1	138.00	136.50	5.1	1,219	0.41%
2023/09/19	0.1	140.00	0	0.00	139.00	0.1	1,236	0.01%
2023/09/15	2	139.75	1	140.50	140.00	1	1,248	0.08%
2023/09/14	2	141.25	4.6	141.06	141.00	-2.6	1,259	-0.21%
2023/09/13	1	139.50	3.5	139.50	139.50	-2.5	1,259	-0.20%
2023/09/12	0	0.00	0	139.00	139.00	0	1,296	0.00%
2023/09/11	0	0.00	1	137.00	137.00	-1	1,336	-0.07%
2023/09/08	4	137.13	1	137.00	136.50	3	1,374	0.22%
2023/09/07	4	138.38	0	0.00	138.50	4	1,584	0.25%
2023/09/06	3	138.50	2	139.50	139.50	1	1,668	0.06%
2023/09/05	9.1	139.89	12	138.67	139.00	-2.9	1,696	-0.17%
2023/09/04	2	136.00	1	136.50	136.00	1	1,686	0.06%
2023/09/01	19	135.95	2.2	136.07	136.00	16.9	1,705	0.99%
2023/08/31	7	137.43	1	138.50	138.50	6	1,698	0.35%
2023/08/30	2.2	137.27	0	0.00	137.00	2.2	1,698	0.13%
2023/08/29	0	0.00	1	136.00	136.50	-1	1,696	-0.06%
2023/08/28	1	134.50	2	134.00	134.00	-1	1,695	-0.06%
2023/08/25	0	0.00	1	136.00	134.50	-1	1,696	-0.06%
2023/08/24	2	136.00	2.1	136.74	136.50	-0.1	1,696	0.00%
2023/08/23	4	135.63	4.1	136.01	135.50	-0.1	1,698	-0.01%
2023/08/22	1	135.00	0	0.00	134.00	1	1,721	0.06%
2023/08/18	1.2	137.64	1	138.00	138.00	0.2	1,714	0.01%
2023/08/17	1.5	138.20	6.1	137.17	140.00	-4.6	1,707	-0.27%
2023/08/16	0	135.00	1	134.50	135.00	-1	1,696	-0.06%
2023/08/15	5	135.60	0	0.00	135.50	5	1,690	0.30%
2023/08/14	0	0.00	6	135.83	135.00	-6	1,686	-0.36%
2023/08/11	0	0.00	0.1	142.50	140.50	-0.1	1,672	0.00%
2023/08/10	0	0.00	8	141.69	142.00	-8	1,665	-0.48%
2023/08/09	1	142.50	0.1	144.00	144.00	0.9	1,654	0.05%
2023/08/08	3	143.68	2	145.00	143.50	1	1,639	0.06%
2023/08/07	14.2	148.61	3.1	149.81	150.00	11.1	1,613	0.69%
2023/08/04	24.1	147.21	44.5	148.04	149.00	-20.4	1,571	-1.30%
2023/08/02	3	139.51	8	140.13	139.00	-5	1,498	-0.33%
2023/08/01	7.7	141.78	11.4	140.55	141.50	-3.7	1,483	-0.25%
2023/07/31	4.1	146.74	20.1	146.39	142.50	-16.1	1,470	-1.09%
2023/07/28	38.5	148.02	10.4	146.93	150.50	28.1	1,418	1.98%
2023/07/27	52.2	148.16	14.6	147.41	148.00	37.6	1,334	2.82%
2023/07/26	14	140.96	3	141.83	141.50	11	1,209	0.91%
2023/07/25	14.4	141.77	4.1	141.73	139.00	10.3	1,179	0.88%
2023/07/24	3.1	132.52	5	134.30	137.50	-1.9	1,103	-0.17%
2023/07/21	3.2	131.36	1	132.00	132.00	2.2	1,084	0.20%
2023/07/20	10	136.95	10	138.55	134.50	0	1,084	0.00%
2023/07/19	2.3	132.37	3	131.50	131.00	-0.7	1,029	-0.07%
2023/07/18	5.8	135.20	1	134.50	134.00	4.8	1,037	0.46%
2023/07/17	4.1	138.01	0	0.00	137.50	4.1	1,032	0.40%
2023/07/14	0	139.50	3	138.33	139.00	-3	1,027	-0.29%
2023/07/13	2	136.25	3	137.17	135.50	-1	1,028	-0.10%
2023/07/12	2	135.00	4	135.00	135.00	-2	1,025	-0.20%
2023/07/10	1.1	134.50	0	0.00	134.00	1.1	1,029	0.11%
2023/07/07	6	142.17	7	140.64	141.00	-1	1,037	-0.10%
2023/07/06	2.5	142.60	3	142.67	143.00	-0.5	1,037	-0.05%
2023/07/05	4	143.13	6	142.50	142.00	-2	1,025	-0.19%
2023/07/04	7	142.93	9.2	142.29	142.50	-2.2	1,023	-0.21%
2023/07/03	4	143.25	2	144.25	144.50	2	1,020	0.20%
2023/06/30	2	141.00	3	141.33	141.50	-1	1,013	-0.10%
2023/06/29	4	140.00	2.2	141.27	139.00	1.8	1,009	0.18%
2023/06/28	5	139.40	4.1	139.26	139.50	0.9	1,007	0.09%
2023/06/27	3.6	143.40	3	139.17	138.50	0.6	1,006	0.06%
2023/06/26	2	143.26	0.5	144.50	143.50	1.5	997	0.15%
2023/06/21	3.4	145.61	9	145.83	146.50	-5.6	1,015	-0.56%
2023/06/20	6.3	142.94	6.2	143.41	143.50	0.1	1,049	0.01%
2023/06/19	2	144.50	3.1	145.04	144.00	-1.1	1,045	-0.10%
2023/06/16	5.3	144.24	12	143.21	146.50	-6.7	1,037	-0.65%
2023/06/15	15	148.33	5	148.90	147.50	10	999	1.00%
2023/06/14	7	147.36	9	146.44	145.50	-2	955	-0.21%
2023/06/13	56.3	149.47	29.1	148.91	148.50	27.2	920	2.96%
2023/06/12	4	144.25	15.5	147.10	151.00	-11.5	706	-1.63%
2023/06/09	3.6	137.22	3	136.66	137.50	0.6	624	0.10%
2023/06/08	2.1	133.98	1	132.50	132.50	1.1	601	0.18%
2023/06/07	1	132.51	13	134.08	135.00	-12	605	-1.98%
2023/06/05	1.4	132.50	2	132.25	132.50	-0.6	633	-0.09%
2023/06/01	1	131.00	1	130.50	131.00	0	663	0.00%
2023/05/31	2	131.75	0	0.00	132.00	2	690	0.29%
2023/05/30	0	0.00	1	132.00	132.00	-1	699	-0.14%
2023/05/29	1	133.00	1	132.00	131.50	0	722	0.00%
2023/05/26	3.1	131.85	7	132.36	131.50	-3.9	721	-0.54%
2023/05/25	2	129.00	0	0.00	129.00	2	697	0.29%
2023/05/23	0.2	129.50	2	129.50	129.00	-1.8	715	-0.25%
2023/05/18	2	130.00	0	0.00	129.00	2	741	0.27%
2023/05/16	1	127.50	0	0.00	127.50	1	748	0.13%
2023/05/15	1	125.50	0	0.00	125.50	1	752	0.13%
2023/05/12	0	0.00	1	127.00	126.50	-1	762	-0.13%
2023/05/11	1	127.00	0	0.00	125.50	1	777	0.13%
2023/05/10	1	127.00	0	0.00	127.00	1	792	0.13%
2023/05/08	0.3	131.50	0	131.00	131.00	0.3	805	0.04%
2023/05/05	0	0.00	1	130.00	130.50	-1	820	-0.12%
2023/05/04	0	0.00	0	130.50	130.50	0	882	0.00%
2023/04/28	1	128.06	0	0.00	129.50	1	949	0.11%
2023/04/24	0	129.50	0	0.00	130.00	0	950	0.00%
2023/04/21	2	133.50	3	131.00	129.50	-1	959	-0.10%
2023/04/20	0	0.00	1	128.00	128.00	-1	946	-0.11%
2023/04/19	3	130.50	0	0.00	130.50	3	956	0.31%
2023/04/18	4.1	130.89	1	131.50	129.50	3.1	956	0.32%
2023/04/17	1	133.00	8	132.19	132.00	-7	947	-0.74%
2023/04/14	0.1	134.00	3	133.67	134.00	-2.9	943	-0.31%
2023/04/13	5.1	134.21	14	133.68	134.00	-8.9	964	-0.92%
2023/04/12	1.1	135.15	1.2	136.83	136.00	-0.1	956	-0.01%
2023/04/11	14.1	136.22	1	136.02	136.50	13.1	938	1.39%
2023/04/10	1	133.00	0	0.00	133.50	1	915	0.11%
2023/04/07	1	135.50	1	135.00	135.00	0	906	0.00%
2023/04/06	2	133.00	8	134.75	135.00	-6	895	-0.67%
2023/03/31	0	0.00	1.1	133.59	133.50	-1.1	887	-0.12%
2023/03/30	1	132.50	4	132.00	132.50	-3	884	-0.34%
2023/03/29	2	131.00	0	0.00	131.00	2	883	0.23%
2023/03/28	0.1	134.50	0	0.00	131.50	0.1	887	0.01%
2023/03/27	0.1	134.58	0	0.00	134.00	0.1	882	0.01%
2023/03/24	3	134.67	2	134.00	134.50	1	880	0.11%
2023/03/23	7	133.29	6.1	133.81	134.00	0.9	863	0.10%
2023/03/22	0	0.00	1.1	130.05	130.50	-1.1	828	-0.13%
2023/03/20	0	0.00	1	127.50	128.00	-1	832	-0.12%
2023/03/17	0	0.00	1	126.50	126.00	-1	856	-0.12%
2023/03/16	0	0.00	2	125.50	124.50	-2	880	-0.23%
2023/03/14	2	126.50	0.1	127.35	126.50	1.9	1,004	0.19%
2023/03/10	0.1	130.00	1	131.50	130.50	-0.9	1,043	-0.09%
2023/03/08	7	134.43	11.1	134.33	132.00	-4.1	1,049	-0.39%
2023/03/06	3	130.00	0	131.50	131.50	3	1,015	0.29%
2023/03/03	12.3	132.17	2.1	132.00	131.50	10.2	1,062	0.96%
2023/03/02	1.1	129.86	4	129.50	130.00	-2.9	1,090	-0.27%
2023/03/01	2	129.50	7	129.14	128.00	-5	1,085	-0.46%
2023/02/24	1	126.00	0	0.00	126.50	1	1,074	0.09%
2023/02/22	1	124.00	0	0.00	124.00	1	1,128	0.09%
2023/02/21	6	127.58	11	128.95	127.00	-5	1,171	-0.43%
2023/02/20	10	128.00	0	0.00	127.00	10	1,247	0.80%
2023/02/17	1.1	127.00	0	0.00	128.00	1.1	1,289	0.09%
2023/02/16	1	127.50	1	127.00	128.50	0	1,308	0.00%
2023/02/13	0.1	127.00	0	0.00	127.50	0.1	1,320	0.01%
2023/02/10	4	127.00	0	0.00	126.50	4	1,324	0.30%
2023/02/09	1	129.50	9.1	129.68	129.00	-8.1	1,319	-0.61%
2023/02/08	1	130.50	1	130.50	129.50	0	1,306	0.00%
2023/02/07	2	129.50	4	129.13	130.50	-2	1,292	-0.15%
2023/02/03	1	127.50	2	130.21	130.00	-1	1,295	-0.08%
2023/02/02	47	132.61	40	134.39	130.50	7	1,280	0.55%
2023/02/01	1	129.50	6	128.25	130.00	-5	1,219	-0.41%
2023/01/31	0	125.00	3	125.17	125.00	-3	1,179	-0.25%
2023/01/30	0	124.50	3	124.67	124.50	-3	1,167	-0.25%
2023/01/17	1	121.00	0	0.00	120.50	1	1,151	0.09%
2023/01/16	0	120.50	5	120.20	120.50	-5	1,151	-0.43%
2023/01/13	1	123.50	0	123.00	119.50	1	1,151	0.09%
2023/01/12	2	121.00	4	121.50	122.00	-2	1,139	-0.18%
2023/01/11	0	0.00	1	121.50	120.50	-1	1,137	-0.09%
2023/01/10	0	121.50	4	121.25	120.50	-4	1,129	-0.35%
2023/01/09	8	121.63	7	121.86	122.50	1	1,125	0.09%
2023/01/06	2	119.76	1	121.00	121.00	1	1,117	0.09%
2023/01/05	1	119.00	0	0.00	119.00	1	1,128	0.09%
2023/01/04	2	118.75	1	120.00	118.00	1	1,140	0.09%
2023/01/03	8	121.00	1	121.00	119.00	7	1,141	0.61%
2022/12/30	0	0.00	0	117.50	118.00	0	1,120	0.00%
2022/12/29	1	114.00	1	113.00	115.50	0	1,121	0.00%
2022/12/28	4.2	114.52	0	0.00	114.50	4.2	1,125	0.37%
2022/12/27	0	0.00	0	117.50	117.00	0	1,127	0.00%
2022/12/22	5	119.00	0	0.00	117.50	5	1,144	0.44%
2022/12/21	2	117.50	12	117.83	117.50	-10	1,151	-0.87%
2022/12/20	2	117.25	0	0.00	116.00	2	1,154	0.17%
2022/12/16	1	119.50	0	0.00	120.00	1	1,155	0.09%
2022/12/15	2	122.25	0	0.00	122.50	2	1,150	0.17%
2022/12/14	1	122.00	4	123.00	122.50	-3	1,143	-0.26%
2022/12/13	3	122.50	1	121.00	121.50	2	1,135	0.18%
2022/12/12	0	124.00	2	124.25	123.50	-2	1,131	-0.18%
2022/12/09	11.1	125.13	6	124.58	123.50	5.1	1,133	0.45%
2022/12/08	2	121.75	1	121.00	123.50	1	1,147	0.09%
2022/12/07	31	127.38	31	125.15	124.00	0	1,139	0.00%
2022/12/06	3	123.50	2.1	124.21	122.50	1	1,065	0.09%
2022/12/05	3	124.18	3	125.83	125.00	0	1,058	0.00%
2022/12/02	3.1	122.00	9.3	122.34	122.00	-6.3	1,026	-0.61%
2022/12/01	1	121.97	1	120.50	121.00	0	1,014	0.00%
2022/11/30	0	118.00	1.2	119.58	119.50	-1.2	999	-0.12%
2022/11/29	0.1	118.00	0	0.00	119.00	0.1	991	0.01%
2022/11/28	1	119.00	0	0.00	119.00	1	984	0.10%
2022/11/25	16.8	121.28	18	125.00	120.00	-1.3	975	-0.13%
2022/11/24	7.1	121.06	12.1	121.83	121.50	-5	905	-0.55%
2022/11/23	5.1	117.50	2	117.00	117.50	3.1	850	0.36%
2022/11/22	1	116.50	1	117.03	116.50	0	847	0.00%
2022/11/21	1	115.54	2	117.00	116.00	-1	853	-0.11%
2022/11/18	19	115.64	2	114.50	114.50	17	857	1.99%
2022/11/17	4	117.13	2	118.50	117.50	2	811	0.25%
2022/11/16	14	119.64	8	120.75	120.00	6	765	0.78%
2022/11/15	46.1	117.22	50	116.81	117.00	-4	687	-0.57%
2022/11/11	2	106.00	0	108.60	109.00	2	631	0.32%
2022/11/09	0.1	104.71	0	105.00	105.00	0.1	660	0.01%
2022/11/08	1	103.50	1	102.50	102.00	0	662	0.00%
2022/11/07	1	102.00	4	102.13	102.00	-3	661	-0.45%
2022/11/04	0	101.00	0	0.00	101.00	0	662	0.00%
2022/11/03	0	0.00	8	100.38	100.50	-8	666	-1.20%
2022/11/02	4	100.50	2	100.75	100.00	2	665	0.30%
2022/10/28	2	97.80	0	0.00	96.80	2	650	0.31%
2022/10/27	1	98.60	1	98.90	99.10	0	650	0.00%
2022/10/26	0	97.00	0	0.00	96.50	0	654	0.00%
2022/10/25	0	97.80	0	0.00	97.50	0	654	0.00%
2022/10/24	3	99.07	3	100.67	98.60	0	658	0.00%
2022/10/21	2.1	99.21	0	0.00	98.50	2.1	667	0.31%
2022/10/20	1	99.01	1	101.00	101.00	0	667	0.00%
2022/10/19	5	101.30	5	101.30	99.80	0	667	0.00%
2022/10/18	2	100.50	0	0.00	100.00	2	664	0.30%
2022/10/17	7	96.93	4	98.33	100.50	3	672	0.45%
2022/10/13	1	98.10	2	98.95	96.90	-1	699	-0.14%
2022/10/12	2.1	102.99	0	0.00	102.50	2.1	687	0.30%
2022/10/07	4	112.75	0	0.00	112.00	4	693	0.58%
2022/10/06	0	0.00	2	114.50	115.00	-2	705	-0.28%
2022/10/03	0	0.00	0	108.50	108.00	0	725	0.00%
2022/09/28	4	108.50	0	0.00	106.00	4	731	0.55%
2022/09/27	2	113.50	1	114.50	114.50	1	730	0.14%
2022/09/26	3	117.00	2	116.25	115.00	1	733	0.14%
2022/09/23	2	123.00	0	0.00	122.00	2	748	0.27%
2022/09/22	0	123.50	0	0.00	123.50	0	759	0.00%
2022/09/21	1	122.00	1	122.00	121.50	0	753	0.00%
2022/09/20	1	122.50	0	0.00	123.50	1	751	0.13%
2022/09/19	6	123.00	0	0.00	122.50	6	754	0.80%
2022/09/16	2	125.00	2.3	126.37	125.00	-0.3	756	-0.04%
2022/09/15	15	128.10	7	130.21	126.00	8	753	1.06%
2022/09/14	4	126.63	8	126.69	127.50	-4	727	-0.55%
2022/09/13	2.1	127.00	3	127.17	127.00	-0.9	712	-0.12%
2022/09/08	1	116.00	2	118.75	120.00	-1	681	-0.15%
2022/09/07	0	0.00	1	116.50	116.00	-1	687	-0.15%
2022/09/02	2	121.00	0	0.00	121.00	2	710	0.28%
2022/09/01	1	121.50	2	121.00	120.50	-1	709	-0.14%
2022/08/31	5	123.50	5.3	124.47	124.50	-0.3	707	-0.04%
2022/08/29	2	121.99	0	0.00	122.00	2	701	0.29%
2022/08/26	7.2	126.56	3	124.33	123.50	4.2	696	0.60%
2022/08/25	0	125.50	1	126.00	125.50	-1	683	-0.14%
2022/08/24	1	124.50	0	0.00	122.50	1	675	0.15%
2022/08/23	1	123.00	3	123.00	123.50	-2	682	-0.29%
2022/08/22	0	0.00	1	123.49	122.50	-1	693	-0.15%
2022/08/19	2.4	124.93	3	123.83	123.50	-0.6	720	-0.08%
2022/08/17	2.1	118.55	2	119.50	118.50	0.1	746	0.01%
2022/08/16	5.3	123.16	2	122.00	120.00	3.3	740	0.45%
2022/08/15	0.1	118.50	1.3	117.69	119.50	-1.2	706	-0.17%
2022/08/11	0	0.00	3.1	115.00	114.50	-3.1	704	-0.44%
2022/08/10	0	0.00	0.1	114.00	113.00	-0.1	721	-0.01%
2022/08/08	0	0.00	0.2	112.32	112.50	-0.2	725	-0.02%
2022/08/05	1	111.00	0.5	110.60	110.50	0.5	729	0.07%
2022/08/03	0	0.00	1	108.00	108.50	-1	739	-0.14%
2022/08/01	0	0.00	0	113.00	112.00	0	748	-0.01%
2022/07/29	0	0.00	0	113.50	113.00	0	756	0.00%
2022/07/22	0.4	112.88	0	0.00	112.00	0.4	774	0.05%
2022/07/21	4	114.88	1.1	115.12	115.00	2.9	777	0.37%
2022/07/19	3.2	107.19	4	107.50	107.00	-0.8	761	-0.10%
2022/07/18	0	0.00	3	107.33	108.00	-3	765	-0.39%
2022/07/15	0	107.50	0	0.00	107.00	0	759	0.00%
2022/07/14	5.1	101.97	5	104.60	105.00	0.1	759	0.01%
2022/07/13	2	103.50	1	105.00	103.00	1	765	0.13%
2022/07/12	5.1	102.10	8	104.81	100.50	-3	778	-0.38%
2022/07/11	1	106.00	0	0.00	107.00	1	777	0.13%
2022/07/06	2	102.50	2	104.00	102.00	0	805	0.00%
2022/07/04	0	0.00	1	104.50	107.00	-1	805	-0.12%
2022/07/01	3.1	105.98	3	106.00	106.00	0.1	808	0.01%
2022/06/30	0.1	111.00	3	107.33	111.00	-2.9	793	-0.37%
2022/06/29	3	111.00	3	112.00	112.00	0	781	0.00%
2022/06/28	0.1	113.00	12	113.00	112.50	-12	784	-1.52%
2022/06/27	12	116.50	0	0.00	116.50	12	786	1.52%
2022/06/24	2	112.25	4	113.88	114.00	-2	786	-0.26%
2022/06/23	2	112.00	6	112.08	112.50	-4	787	-0.51%
2022/06/22	6.1	113.74	1	120.00	112.00	5.1	785	0.64%
2022/06/21	1	118.00	3	117.83	118.50	-2	775	-0.26%
2022/06/20	6	117.41	3	122.10	114.50	3	777	0.39%
2022/06/17	6	122.00	2	123.25	121.50	4	770	0.52%
2022/06/16	3	124.50	1	127.50	123.00	2	786	0.25%
2022/06/15	1	129.50	3	128.17	128.00	-2	832	-0.24%
2022/06/14	1	129.00	0.2	128.75	128.50	0.8	842	0.09%
2022/06/13	1	125.00	0	0.00	124.50	1	833	0.12%
2022/06/08	0	0.00	1	132.00	131.00	-1	879	-0.11%
2022/06/07	1	130.50	2	130.75	130.50	-1	892	-0.11%
2022/06/02	5.1	132.21	4	132.00	133.50	1.1	944	0.12%
2022/06/01	2.1	132.49	0	132.00	132.50	2	959	0.21%
2022/05/31	0	131.00	2.1	131.70	131.50	-2	956	-0.21%
2022/05/30	5.1	132.69	4	132.00	132.00	1.1	957	0.11%
2022/05/27	5.3	132.64	3	134.67	132.00	2.3	954	0.24%
2022/05/26	5.1	131.29	12	130.04	130.00	-6.9	936	-0.73%
2022/05/25	3	124.50	3	125.17	124.50	0	898	0.00%
2022/05/23	0	0.00	5	127.30	125.50	-5	960	-0.52%
2022/05/20	5.1	125.70	1.1	126.95	126.00	4	1,003	0.40%
2022/05/19	7.1	126.78	4	126.88	127.00	3.1	1,024	0.30%
2022/05/18	4.1	129.84	7	130.07	130.00	-2.9	1,018	-0.28%
2022/05/17	0	0.00	1	123.00	123.50	-1	1,004	-0.10%
2022/05/16	2	121.75	1	121.50	121.50	1	1,027	0.10%
2022/05/13	0.1	123.50	0	0.00	123.50	0.1	1,030	0.00%
2022/05/12	0	0.00	11	120.77	120.00	-11	1,047	-1.05%
2022/05/11	1	123.50	4	121.00	123.00	-3	1,054	-0.28%
2022/05/09	8	126.06	1.1	123.64	122.50	6.9	1,082	0.64%
2022/05/06	1	131.00	0	0.00	130.50	1	1,088	0.09%
2022/05/05	2.2	130.84	0	0.00	131.00	2.2	1,096	0.20%
2022/04/29	13.2	130.58	13	130.35	128.50	0.2	1,170	0.02%
2022/04/28	1.1	126.52	10	125.35	127.00	-9	1,204	-0.74%
2022/04/27	8	121.75	3	121.17	123.50	5	1,248	0.40%
2022/04/26	3.1	125.50	4	126.25	125.50	-0.9	1,301	-0.07%
2022/04/25	1	126.00	2	124.00	123.50	-1	1,350	-0.07%
2022/04/22	2	131.50	0	0.00	131.00	2	1,402	0.14%
2022/04/20	0	0.00	0	131.50	132.50	0	1,727	0.00%
2022/04/19	7.2	130.37	1	130.00	130.00	6.2	1,887	0.33%
2022/04/18	0.1	134.00	0	0.00	133.50	0.1	2,025	0.00%
2022/04/15	1	134.50	2	135.25	134.50	-1	2,200	-0.05%
2022/04/14	3	138.33	0	0.00	138.00	3	2,334	0.13%
2022/04/13	4	139.88	1	140.00	141.00	3	2,508	0.12%
2022/04/12	4.2	139.94	2	139.50	140.00	2.2	2,782	0.08%
2022/04/11	4	142.50	0	0.00	142.00	4	2,931	0.14%
2022/04/08	4	145.88	3	146.17	146.00	1	3,251	0.03%
2022/04/07	6.1	147.26	0	0.00	145.00	6.1	4,015	0.15%
2022/03/30	2.1	158.00	1	158.00	158.00	1.1	4,577	0.02%
2022/03/29	0	0.00	0.2	158.54	157.50	-0.2	4,680	0.00%
2022/03/24	0.2	157.00	0	0.00	157.00	0.2	4,976	0.00%
2022/03/23	0.1	157.50	3	158.83	158.00	-3	5,022	-0.06%
2022/03/22	2.1	155.52	0	0.00	156.50	2.1	5,083	0.04%
2022/03/21	1	158.50	1	157.50	157.50	0	5,107	0.00%
2022/03/18	2	158.00	5	158.20	160.50	-3	5,145	-0.06%
2022/03/17	2	156.25	3	156.00	156.00	-1	5,185	-0.02%
2022/03/16	1	152.50	1	152.01	151.50	0	5,441	0.00%
2022/03/15	1.1	149.84	1	153.50	152.00	0.1	5,741	0.00%
2022/03/14	2.1	155.48	3	155.67	156.50	-0.9	5,820	-0.02%
2022/03/10	1.1	152.91	6	153.08	153.50	-4.9	5,899	-0.08%
2022/03/09	2.1	148.76	1	149.00	148.50	1.1	6,033	0.02%
2022/03/08	5	148.00	8.9	147.27	148.50	-3.9	6,081	-0.06%
2022/03/07	2.1	142.83	1	143.50	144.50	1.1	6,110	0.02%
2022/03/03	1	154.00	0	0.00	153.50	1	6,193	0.02%
2022/03/02	2	150.25	3	151.33	154.00	-1	6,241	-0.02%
2022/03/01	0.1	153.00	5.3	152.34	153.50	-5.3	6,436	-0.08%
2022/02/25	1.2	148.16	0	0.00	147.50	1.2	6,490	0.02%
2022/02/24	1.2	149.93	3	151.83	147.00	-1.9	6,540	-0.03%
2022/02/23	11.3	154.88	3	153.83	154.50	8.3	6,561	0.13%
2022/02/22	9.1	158.66	2	156.50	157.00	7.1	6,660	0.11%
2022/02/21	3	162.83	3	165.50	165.50	0	6,716	0.00%
2022/02/18	0	0.00	1	158.50	161.00	-1	6,951	-0.01%
2022/02/17	4.2	161.76	6	162.00	160.50	-1.8	7,265	-0.03%
2022/02/16	5	162.80	3.2	163.70	161.50	1.8	7,487	0.02%
2022/02/15	2	158.25	3	160.67	158.50	-1	7,881	-0.01%
2022/02/14	3	157.33	3.1	157.13	158.00	-0.1	8,184	0.00%
2022/02/11	8.1	162.00	5.1	161.63	161.50	3	8,406	0.04%
2022/02/10	3.1	164.35	1	165.00	164.50	2.1	8,404	0.02%
2022/02/09	3.1	166.01	4	166.75	165.50	-0.9	8,393	-0.01%
2022/02/08	1.3	163.69	1	164.50	164.50	0.3	8,379	0.00%
2022/02/07	0.1	162.50	6	162.67	165.00	-5.9	8,369	-0.07%
2022/01/26	5	159.50	8	161.19	161.50	-3	8,356	-0.04%
2022/01/25	22.1	160.80	0	0.00	160.00	22.1	8,374	0.26%
2022/01/24	7.1	161.92	22	159.18	163.50	-14.9	8,389	-0.18%
2022/01/21	10.1	164.00	2.1	168.21	161.00	8	8,350	0.10%
2022/01/20	11.1	167.19	3.1	167.02	168.50	8.1	8,312	0.10%
2022/01/19	17.1	168.63	18.2	168.51	171.00	-1.1	8,270	-0.01%
2022/01/18	12.2	170.01	9	169.56	169.00	3.2	8,222	0.04%
2022/01/17	26.1	174.02	37.1	174.11	173.50	-11	8,172	-0.13%
2022/01/14	22.1	172.54	8.2	172.86	171.00	14	8,151	0.17%
2022/01/13	85.6	178.39	48.1	177.42	175.50	37.5	8,036	0.47%
2022/01/12	29.6	178.43	48.5	179.11	178.50	-18.9	7,845	-0.24%
2022/01/11	52.1	176.38	57	174.70	174.00	-5	7,685	-0.06%
2022/01/10	16.1	177.51	28.6	179.57	183.50	-12.5	7,646	-0.16%
2022/01/07	39.6	175.10	14.1	174.99	173.50	25.5	7,551	0.34%
2022/01/06	54.2	177.01	56.4	176.63	180.00	-2.2	7,403	-0.03%
2022/01/05	37.1	177.06	77.1	177.21	173.50	-40	7,219	-0.55%
2022/01/04	84.3	174.30	71.5	174.38	174.00	12.9	6,938	0.19%
2022/01/03	92.7	184.20	62.2	182.10	176.00	30.6	6,776	0.45%
2021/12/30	254.9	186.67	231.1	187.46	182.00	23.8	6,451	0.37%	大買/大賣/
2021/12/29	40.1	171.16	90.2	170.44	177.50	-50.1	5,685	-0.88%
2021/12/28	25.3	163.63	24.1	164.02	161.50	1.2	5,376	0.02%
2021/12/27	7.1	161.86	13	161.88	163.00	-6	5,321	-0.11%
2021/12/24	21.5	160.00	7	159.29	158.50	14.5	5,279	0.27%
2021/12/23	14.5	163.50	24.1	163.30	166.00	-9.6	5,144	-0.19%
2021/12/22	5	160.30	8.2	160.39	160.00	-3.2	5,071	-0.06%
2021/12/21	30	161.75	21	160.74	160.00	9	5,052	0.18%
2021/12/20	5	160.00	22.8	160.04	159.00	-17.8	4,964	-0.36%
2021/12/17	5.2	154.22	13.5	155.04	155.00	-8.3	4,954	-0.17%
2021/12/16	8.1	152.32	15	152.03	154.50	-6.9	4,909	-0.14%
2021/12/15	1	151.00	1	150.00	152.50	0	4,847	0.00%
2021/12/14	3.2	148.11	4.5	148.59	148.00	-1.3	4,823	-0.03%
2021/12/13	13.2	154.34	5.1	155.99	152.00	8.1	4,766	0.17%
2021/12/10	58.4	161.30	35.6	161.15	160.50	22.8	4,673	0.49%
2021/12/09	36.2	163.69	75.1	162.27	160.50	-38.9	4,402	-0.88%
2021/12/08	11.1	157.46	13	158.35	156.00	-1.9	4,097	-0.05%
2021/12/07	1.1	156.35	5	154.90	153.00	-3.9	4,001	-0.10%
2021/12/06	4.2	156.25	6.5	157.19	156.50	-2.3	3,953	-0.06%
2021/12/03	13.4	157.65	20	158.30	156.00	-6.6	3,906	-0.17%
2021/12/02	11	153.45	8	153.44	152.50	3	3,764	0.08%
2021/12/01	2.1	151.69	6	151.34	155.00	-3.9	3,714	-0.11%
2021/11/30	16	149.56	47.2	149.78	151.50	-31.2	3,675	-0.85%
2021/11/29	2	144.00	6.3	142.42	145.50	-4.3	3,617	-0.12%
2021/11/26	11.2	145.84	10	148.00	145.00	1.2	3,581	0.03%
2021/11/25	146.1	157.17	139	151.15	151.00	7.1	3,537	0.20%	大買/大賣/
2021/11/24	10	149.31	14.1	149.45	150.00	-4.1	3,333	-0.12%
2021/11/23	8	146.75	9.3	145.52	148.50	-1.3	3,274	-0.04%
2021/11/22	1	150.50	9.1	151.49	150.00	-8.1	3,231	-0.25%
2021/11/19	42	151.10	33.8	152.34	149.50	8.3	3,187	0.26%
2021/11/18	18.2	154.03	18.3	152.42	153.50	-0.1	3,065	0.00%
2021/11/17	65	159.88	42	159.14	154.00	23	2,970	0.77%
2021/11/16	127.5	158.22	55	154.25	153.50	72.5	2,715	2.67%	大買/
2021/11/15	30.1	152.65	38	154.37	157.50	-7.9	2,421	-0.33%
2021/11/12	55.7	145.38	50.1	146.46	143.50	5.7	2,201	0.26%
2021/11/11	29.4	134.52	59.1	135.91	138.00	-29.6	1,786	-1.66%
2021/11/10	23.1	126.37	26.3	128.52	125.50	-3.3	1,480	-0.22%
2021/11/09	0	0.00	2	118.00	118.00	-2	1,242	-0.16%
2021/11/03	2	116.75	1	116.50	116.00	1	1,244	0.08%
2021/11/02	2	119.00	8	117.38	116.50	-6	1,264	-0.47%
2021/11/01	0	0.00	7	119.22	121.00	-7	1,256	-0.56%
2021/10/29	2	117.00	0	0.00	116.50	2	1,225	0.16%
2021/10/28	3	117.67	2	117.50	117.50	1	1,229	0.08%
2021/10/27	1	116.00	0	0.00	116.50	1	1,222	0.08%
2021/10/26	0	0.00	2	115.50	116.50	-2	1,231	-0.16%
2021/10/25	3	116.00	2	116.50	116.50	1	1,233	0.08%
2021/10/22	3	117.17	3	117.00	117.50	0	1,268	0.00%
2021/10/21	1	114.50	2.5	115.12	113.50	-1.5	1,451	-0.10%
2021/10/20	2	114.25	1	116.00	114.00	1	1,559	0.06%
2021/10/19	0	113.00	0	0.00	114.00	0	1,675	0.00%
2021/10/18	21.5	115.52	15	115.50	112.00	6.5	1,690	0.39%
2021/10/15	9	114.67	23.1	116.78	117.00	-14.1	1,576	-0.89%
2021/10/14	0	0.00	0.2	105.00	106.50	-0.2	1,485	-0.01%
2021/10/13	1	107.00	1	106.00	104.50	0	1,487	0.00%
2021/10/12	3	109.33	15	109.63	108.50	-12	1,488	-0.81%
2021/10/08	2	111.50	6	111.58	112.00	-4	1,516	-0.26%
2021/10/07	2	112.25	5	112.50	112.50	-3	1,541	-0.19%
2021/10/06	0	111.00	1	113.50	110.00	-1	1,575	-0.06%
2021/10/05	5	112.00	2	113.00	112.00	3	1,599	0.19%
2021/10/04	5	114.00	7	112.93	111.00	-2	1,591	-0.13%
2021/10/01	8.2	111.51	1	111.50	112.50	7.2	1,579	0.46%
2021/09/30	2	113.25	2	112.00	113.00	0	1,568	0.00%
2021/09/29	6	111.50	3	112.33	112.00	3	1,564	0.19%
2021/09/28	8.1	117.76	2	118.00	117.50	6.1	1,539	0.39%
2021/09/27	24	120.25	5.1	120.83	122.50	18.9	1,516	1.25%
2021/09/24	9.3	121.83	21	121.79	121.50	-11.8	1,463	-0.81%
2021/09/23	0	0.00	5	117.00	115.00	-5	1,357	-0.37%
2021/09/22	0	0.00	6	114.42	115.50	-6	1,360	-0.44%
2021/09/17	1	116.00	4	115.25	116.00	-3	1,366	-0.22%
2021/09/15	0	0.00	1	113.00	114.00	-1	1,394	-0.07%
2021/09/14	3	114.33	0	0.00	113.50	3	1,395	0.21%
2021/09/13	1	115.50	2	115.50	115.00	-1	1,396	-0.07%
2021/09/10	0	0.00	3	117.50	116.50	-3	1,393	-0.22%
2021/09/09	1	115.00	2	113.00	115.50	-1	1,391	-0.07%
2021/09/08	0	0.00	4	113.62	113.00	-4	1,391	-0.29%
2021/09/07	1	114.50	1	115.00	114.50	0	1,386	0.00%
2021/09/06	1	118.50	0	0.00	116.00	1	1,385	0.07%
2021/09/03	5.1	116.84	5	117.10	118.00	0.1	1,374	0.01%
2021/09/02	0	0.00	2	113.50	113.50	-2	1,357	-0.15%
2021/08/31	1	114.50	3	115.67	116.00	-2	1,335	-0.15%
2021/08/30	0	0.00	2	116.50	116.00	-2	1,325	-0.15%
2021/08/27	2	114.00	5.3	115.72	117.00	-3.3	1,319	-0.25%
2021/08/26	7.2	116.35	12	116.79	116.00	-4.8	1,313	-0.36%
2021/08/25	0	0.00	2.1	116.00	115.50	-2.1	1,298	-0.16%
2021/08/24	1	115.00	1	115.50	114.50	0	1,285	0.00%
2021/08/23	3	111.83	2	113.00	114.50	1	1,280	0.08%
2021/08/20	2	110.50	0	0.00	110.50	2	1,278	0.16%
2021/08/19	0	0.00	2	113.00	110.50	-2	1,276	-0.16%
2021/08/18	1	101.50	3.1	105.66	110.00	-2.1	1,256	-0.17%
2021/08/17	0	106.00	11	106.14	105.50	-11	1,253	-0.88%
2021/08/16	3	106.67	5	105.80	107.00	-2	1,251	-0.16%
2021/08/13	2.1	110.14	21	108.98	108.00	-18.9	1,246	-1.51%
2021/08/11	6	112.33	21	111.43	110.00	-15	1,245	-1.20%
2021/08/10	1	110.50	2	111.00	112.00	-1	1,249	-0.08%
2021/08/09	0.1	112.50	2.1	112.73	111.50	-2	1,259	-0.15%
2021/08/06	9	116.61	9	115.44	115.00	0	1,258	0.00%
2021/08/05	5.1	116.91	4	116.88	117.50	1.1	1,250	0.08%
2021/08/04	1	113.50	3	113.83	113.50	-2	1,259	-0.16%
2021/08/03	1	114.00	11	113.41	112.50	-10	1,277	-0.78%
2021/08/02	0	0.00	3	112.50	112.50	-3	1,272	-0.24%
2021/07/30	3	112.83	7	112.14	111.00	-4	1,281	-0.31%
2021/07/29	6	113.33	3.1	113.84	114.50	2.9	1,270	0.23%
2021/07/28	8.1	110.58	12	109.79	112.50	-3.9	1,263	-0.31%
2021/07/27	67.1	121.64	32	123.08	114.50	35.1	1,242	2.82%
2021/07/26	33.1	127.44	17.1	124.92	126.50	16	1,043	1.53%
2021/07/23	1	128.00	48	127.05	128.00	-47	958	-4.91%
2021/07/22	1	117.00	6	117.08	116.50	-5	838	-0.60%
2021/07/21	0	0.00	3	112.83	113.50	-3	819	-0.37%
2021/07/20	7	111.57	5.5	111.19	111.00	1.5	826	0.18%
2021/07/19	0	0.00	0	113.50	113.50	0	828	0.00%
2021/07/16	4	115.63	9	115.56	115.50	-5	847	-0.59%
2021/07/15	3	116.51	3	118.67	118.50	0	844	0.01%
2021/07/14	3	116.34	3	117.17	118.00	0	821	0.00%
2021/07/13	16	114.91	4	116.13	115.00	12	806	1.49%
2021/07/12	7	114.43	7	114.64	116.00	0	821	0.00%
2021/07/08	0	0.00	3	111.83	112.00	-3	884	-0.34%
2021/07/07	0	0.00	1	111.50	110.50	-1	922	-0.11%
2021/07/06	2	112.75	0	0.00	111.50	2	1,002	0.20%
2021/07/05	12	112.88	1.4	112.08	113.00	10.6	1,022	1.03%
2021/07/02	0	110.00	1	110.00	110.50	-1	1,044	-0.09%
2021/07/01	1	107.00	4	107.88	107.50	-3	1,102	-0.27%
2021/06/30	1.1	109.05	6	109.25	109.00	-4.9	1,204	-0.41%
2021/06/29	2	110.50	7	110.43	109.00	-5	1,212	-0.41%
2021/06/28	2	111.75	4	112.13	111.50	-2	1,218	-0.16%
2021/06/25	26	112.08	4.3	111.56	112.00	21.7	1,230	1.76%
2021/06/24	4.1	108.26	4.2	108.65	109.00	-0.1	1,216	-0.01%
2021/06/21	1	104.50	0	0.00	104.50	1	1,217	0.08%
2021/06/18	2	108.00	0	0.00	107.00	2	1,222	0.16%
2021/06/17	0	0.00	1.5	107.00	107.50	-1.5	1,225	-0.12%
2021/06/16	0	0.00	1	105.51	105.50	-1	1,227	-0.08%
2021/06/15	1	105.50	4	106.00	106.50	-3	1,237	-0.24%
2021/06/11	1	106.00	1	106.00	106.00	0	1,235	0.00%
2021/06/10	1	103.00	0	0.00	104.50	1	1,234	0.08%
2021/06/07	2	100.20	0	0.00	102.00	2	1,247	0.16%
2021/06/03	0.1	103.00	0	0.00	104.00	0.1	1,269	0.00%
2021/06/02	1	103.00	0	0.00	101.50	1	1,278	0.08%
2021/06/01	1	103.50	0	0.00	104.50	1	1,281	0.08%
2021/05/31	3	104.17	1.1	103.59	102.50	1.9	1,292	0.15%
2021/05/28	1	103.00	0	0.00	102.50	1	1,296	0.08%
2021/05/27	1	100.00	0.5	100.50	100.00	0.5	1,301	0.04%
2021/05/26	1	101.00	0	0.00	100.00	1	1,311	0.08%
2021/05/25	1.1	99.09	1	101.00	100.00	0.1	1,317	0.01%
2021/05/24	0	96.50	0	0.00	96.40	0	1,325	0.00%
2021/05/21	0	0.00	0	95.53	95.40	0	1,335	0.00%
2021/05/20	0.1	95.80	0.5	95.13	94.60	-0.4	1,354	-0.03%
2021/05/19	0	0.00	6	94.07	96.10	-6	1,363	-0.44%
2021/05/18	1	94.00	4	90.55	93.90	-3	1,368	-0.22%
2021/05/17	3.5	89.66	1	89.50	89.00	2.5	1,372	0.18%
2021/05/14	2	96.51	0	98.50	96.50	2	1,363	0.15%
2021/05/13	10.5	96.44	18	93.33	96.10	-7.5	1,365	-0.55%
2021/05/12	34	98.91	56	96.87	94.60	-22	1,359	-1.62%
2021/05/11	4.7	104.73	4	105.25	104.00	0.7	1,337	0.05%
2021/05/10	0	0.00	5.3	112.02	111.00	-5.3	1,334	-0.39%
2021/05/07	1	115.00	5	116.80	115.00	-4	1,349	-0.30%
2021/05/06	0	0.00	0.3	111.00	112.00	-0.3	1,375	-0.02%
2021/05/04	2	109.75	1	112.49	115.00	1	1,450	0.07%
2021/05/03	3	116.32	1	115.51	112.50	2	1,499	0.13%
2021/04/29	3	119.66	6.6	120.42	119.00	-3.6	1,865	-0.19%
2021/04/28	2	116.00	0	0.00	116.00	2	2,093	0.10%
2021/04/27	0	0.00	1	116.50	116.50	-1	2,144	-0.05%
2021/04/26	1	116.50	1	116.50	116.00	0	2,240	0.00%
2021/04/23	0	0.00	1	117.00	117.50	-1	2,371	-0.04%
2021/04/22	10.2	118.15	3.1	121.31	116.50	7.1	2,561	0.28%
2021/04/21	1	120.00	1	119.50	119.50	0	2,588	0.00%
2021/04/20	0	0.00	1	119.00	118.50	-1	2,635	-0.04%
2021/04/19	6	118.83	1	119.00	118.50	5	2,663	0.19%
2021/04/16	7.2	121.06	4	122.25	120.50	3.2	2,706	0.12%
2021/04/15	8	118.63	3	118.67	122.00	5	2,685	0.19%
2021/04/14	42.2	118.96	9	117.72	121.00	33.2	2,743	1.21%
2021/04/13	12.3	122.86	9.1	122.34	118.00	3.2	2,743	0.12%
2021/04/12	23	124.96	25.2	124.97	122.00	-2.2	2,727	-0.08%
2021/04/09	6	119.50	8	119.06	121.00	-2	2,677	-0.07%
2021/04/08	8	120.19	5	120.60	121.00	3	2,686	0.11%
2021/04/07	41.1	121.05	16	119.88	121.00	25.1	2,686	0.93%
2021/04/06	31.1	120.38	6	120.33	121.00	25.1	2,644	0.95%
2021/03/31	6	112.92	0	0.00	112.50	6	2,577	0.23%
2021/03/30	0.1	112.50	6	111.50	114.00	-5.9	2,578	-0.23%
2021/03/29	2.2	112.23	1	111.50	111.00	1.2	2,597	0.05%
2021/03/26	1	110.00	5	110.70	112.00	-4	2,607	-0.15%
2021/03/25	1	109.01	2	109.75	109.00	-1	2,623	-0.04%
2021/03/23	6	110.83	1	111.00	110.00	5	2,628	0.19%
2021/03/22	0	0.00	6	111.08	112.00	-6	2,630	-0.23%
2021/03/19	0	108.00	5	107.80	108.00	-5	2,647	-0.19%
2021/03/18	2	108.50	2	108.75	108.00	0	2,658	0.00%
2021/03/17	1	109.00	1	108.50	108.50	0	2,671	0.00%
2021/03/16	2	108.50	1	109.50	108.00	1	2,707	0.04%
2021/03/15	5	108.00	0	0.00	108.50	5	2,803	0.18%
2021/03/12	1	109.50	1	110.00	109.00	0	2,897	0.00%
2021/03/11	1	108.50	1	108.50	108.50	0	2,915	0.00%
2021/03/10	1	106.49	1	106.00	106.00	0	2,913	0.00%
2021/03/09	5	104.10	0	0.00	104.00	5	2,924	0.17%
2021/03/08	9	109.78	17	109.38	107.00	-8	2,933	-0.27%
2021/03/05	0	111.00	1	110.50	110.00	-1	2,944	-0.03%
2021/03/04	0	113.50	0	0.00	111.50	0	2,972	0.00%
2021/03/03	2	113.50	0	0.00	114.00	2	3,117	0.06%
2021/03/02	1	114.52	0	0.00	113.50	1	3,158	0.03%
2021/02/26	1	115.00	0.3	115.50	114.50	0.7	3,190	0.02%
2021/02/25	2	117.00	4	118.00	116.50	-2	3,202	-0.06%
2021/02/24	9	118.17	2	117.75	116.50	7	3,208	0.22%
2021/02/23	1	117.50	2	117.75	117.50	-1	3,218	-0.03%
2021/02/22	4.1	118.37	3	118.50	117.50	1.1	3,219	0.03%
2021/02/19	3.2	115.88	0	0.00	117.00	3.2	3,228	0.10%
2021/02/18	0	0.00	3	116.67	117.00	-3	3,252	-0.09%
2021/02/17	3	116.67	6	116.83	116.50	-3	3,354	-0.09%
2021/02/05	3.2	113.06	1	113.00	113.00	2.2	3,382	0.07%
2021/02/04	1	113.01	2	112.75	112.50	-1	3,392	-0.03%
2021/02/03	3	114.67	2	115.50	113.50	1	3,402	0.03%
2021/02/02	2.1	114.55	6	114.92	114.50	-3.9	3,428	-0.11%
2021/02/01	1	109.51	3	110.67	113.00	-2	3,478	-0.06%
2021/01/29	7	113.64	1	117.50	113.50	6	3,475	0.17%
2021/01/28	11.2	115.65	4	116.13	116.00	7.2	3,463	0.21%
2021/01/27	7.1	121.28	11	120.68	120.50	-4	3,439	-0.11%
2021/01/26	4	123.63	2	120.25	120.50	2	3,426	0.06%
2021/01/25	13	124.08	6	124.42	124.00	7	3,369	0.21%
2021/01/22	148.4	130.36	122	129.99	127.50	26.3	3,298	0.80%	大買/大賣/
2021/01/21	29	126.81	46	128.09	130.50	-17	2,918	-0.58%
2021/01/20	7.2	119.26	3	119.17	119.00	4.2	2,657	0.16%
2021/01/19	19	124.37	9	124.67	123.00	10	2,601	0.38%
2021/01/18	28	122.77	24	122.19	121.50	4	2,501	0.16%
2021/01/15	46	122.13	58	122.57	118.00	-12	2,363	-0.51%
2021/01/14	3	117.50	12	118.42	118.00	-9	2,176	-0.41%
2021/01/13	2	118.50	10	116.10	119.00	-8	2,130	-0.38%
2021/01/12	10	114.70	11	115.00	114.50	-1	2,086	-0.05%
2021/01/11	5	116.80	11	117.95	119.00	-6	2,053	-0.29%
2021/01/08	12	115.29	11	115.82	114.50	1	2,064	0.05%
2021/01/07	25	118.57	13	118.96	117.00	12	2,052	0.59%
2021/01/06	3	115.17	5	116.60	115.50	-2	1,984	-0.10%
2021/01/05	3	114.50	0	0.00	113.50	3	1,955	0.15%
2021/01/04	5	115.00	4.2	115.59	116.50	0.8	2,054	0.04%
2020/12/31	3	115.33	2	115.00	116.50	1	2,071	0.05%
2020/12/30	2.2	114.82	6	115.33	115.00	-3.8	2,048	-0.19%
2020/12/29	2.3	113.29	5	113.60	113.50	-2.7	2,038	-0.13%
2020/12/28	3	113.50	4.4	113.30	113.50	-1.4	2,047	-0.07%
2020/12/25	1	109.50	1.2	110.57	110.50	-0.2	2,020	-0.01%
2020/12/24	1.2	109.70	1	110.00	109.50	0.2	2,038	0.01%
2020/12/23	3.2	109.53	4	109.88	109.50	-0.8	2,037	-0.04%
2020/12/22	3	106.50	3	108.50	106.00	0	2,034	0.00%
2020/12/21	2.2	105.09	2	105.50	106.00	0.2	2,054	0.01%
2020/12/18	0.2	110.00	0	0.00	108.00	0.2	2,044	0.01%
2020/12/17	2	109.00	0	0.00	108.50	2	2,060	0.10%
2020/12/16	7	109.93	12	110.04	109.50	-5	2,080	-0.24%
2020/12/11	2.6	110.65	0	0.00	111.00	2.6	2,207	0.12%
2020/12/10	5	113.90	22	113.59	113.50	-17	2,224	-0.76%
2020/12/09	21.3	117.89	91	117.01	117.00	-69.7	2,205	-3.16%
2020/12/08	15	116.07	33	115.02	118.00	-18	2,130	-0.84%
2020/12/07	10	113.15	4	112.50	112.00	6	2,073	0.29%
2020/12/04	1	112.50	0	0.00	112.50	1	2,115	0.05%
2020/12/03	3	113.00	5	114.00	112.00	-2	2,135	-0.09%
2020/12/02	2	113.00	6	113.58	113.50	-4	2,157	-0.19%
2020/12/01	5	110.90	5	111.50	113.00	0	2,168	0.00%
2020/11/30	2	112.50	4	112.63	112.00	-2	2,171	-0.09%
2020/11/27	16.3	116.81	9	116.44	114.50	7.3	2,160	0.34%
2020/11/26	4	114.63	0	0.00	114.50	4	2,035	0.20%
2020/11/25	5	112.40	1	114.00	111.00	4	2,077	0.19%
2020/11/24	1	111.00	1	112.50	111.00	0	2,197	0.00%
2020/11/23	4	112.75	2	113.25	112.50	2	2,617	0.08%
2020/11/20	1	111.50	3	112.17	112.00	-2	2,829	-0.07%
2020/11/19	1	112.00	3	112.00	111.50	-2	2,875	-0.07%
2020/11/18	6	112.33	3.1	112.17	112.00	2.9	2,906	0.10%
2020/11/17	0	0.00	3.1	112.32	110.00	-3.1	2,951	-0.10%
2020/11/16	19	115.08	8	113.81	112.50	11	2,987	0.37%
2020/11/13	5	110.87	2	110.75	111.00	3	2,908	0.10%
2020/11/12	0.1	109.50	2	109.25	107.50	-1.9	2,892	-0.07%
2020/11/11	0	0.00	3	108.83	108.50	-3	2,900	-0.10%
2020/11/10	5	108.60	3	106.83	107.50	2	2,916	0.07%
2020/11/09	3.3	110.15	12	108.92	111.00	-8.7	2,959	-0.29%
2020/11/05	0	0.00	1	104.50	104.00	-1	3,051	-0.03%
2020/11/04	4.3	104.45	0	0.00	104.50	4.3	3,109	0.14%
2020/11/03	0.3	103.00	0	0.00	103.00	0.3	3,142	0.01%
2020/11/02	2.4	100.73	1	100.50	100.50	1.4	3,229	0.04%
2020/10/29	1	101.00	1	102.50	103.00	0	3,433	0.00%
2020/10/28	1	102.00	0	0.00	102.00	1	3,487	0.03%
2020/10/26	0	0.00	1	104.00	103.50	-1	3,706	-0.03%
2020/10/23	6	104.42	0	0.00	104.50	6	3,954	0.15%
2020/10/21	0	0.00	2	105.50	106.00	-2	4,930	-0.04%
2020/10/20	3	105.00	1	106.00	105.00	2	5,317	0.04%
2020/10/19	1	107.50	4	107.50	107.00	-3	5,397	-0.06%
2020/10/16	8	110.50	11	110.59	107.50	-3	5,445	-0.06%
2020/10/15	1	110.50	2	109.25	110.50	-1	5,445	-0.02%
2020/10/14	2	109.25	2	110.25	111.00	0	5,485	0.00%
2020/10/13	7	109.00	0	0.00	109.00	7	5,593	0.13%
2020/10/12	11	113.23	9	112.28	110.50	2	5,661	0.04%
2020/10/08	2	107.50	6	107.83	109.50	-4	5,701	-0.07%
2020/10/07	0	0.00	1	106.50	106.50	-1	5,727	-0.02%
2020/10/05	0	0.00	1	106.00	105.00	-1	6,107	-0.02%
2020/09/29	2	104.75	13	104.35	103.00	-11	6,293	-0.17%
2020/09/28	3	102.50	2	102.00	102.00	1	6,329	0.02%
2020/09/25	3	101.33	3	100.67	100.00	0	6,383	0.00%
2020/09/24	4	104.13	0	0.00	103.50	4	6,446	0.06%
2020/09/23	2	102.00	4	102.25	104.00	-2	6,592	-0.03%
2020/09/22	4	102.63	0	0.00	102.00	4	6,761	0.06%
2020/09/21	3	104.83	1	107.00	103.00	2	6,864	0.03%
2020/09/18	7	107.71	7	108.36	107.00	0	6,860	0.00%
2020/09/17	1	103.00	1	104.00	104.00	0	6,801	0.00%
2020/09/16	4	102.63	5	102.80	102.00	-1	6,799	-0.01%
2020/09/15	7	102.14	0	0.00	101.50	7	6,786	0.10%
2020/09/14	0	0.00	1	103.00	104.50	-1	6,762	-0.01%
2020/09/11	3.5	102.64	0	0.00	102.00	3.5	6,757	0.05%
2020/09/10	3	105.50	1	107.00	103.00	2	6,746	0.03%
2020/09/09	4	101.25	0	0.00	106.50	4	6,733	0.06%
2020/09/08	2	104.75	1	104.00	104.00	1	6,728	0.01%
2020/09/07	6	105.67	5	104.40	104.00	1	6,735	0.01%
2020/09/04	4	106.38	2	107.25	108.50	2	6,741	0.03%
2020/09/03	1	108.50	0	0.00	108.50	1	6,756	0.01%
2020/09/02	4	111.00	2	111.00	110.00	2	7,007	0.03%
2020/09/01	3	110.83	1	109.50	110.00	2	7,033	0.03%
2020/08/31	20.5	111.95	22	112.61	112.00	-1.5	7,035	-0.02%
2020/08/28	30	108.18	30	109.05	113.00	0	6,965	0.00%
2020/08/27	91	120.28	91	118.93	116.00	0	6,843	0.00%
2020/08/26	10	115.80	12	117.58	119.00	-2	6,438	-0.03%
2020/08/25	7	108.07	4	107.25	108.50	3	6,257	0.05%
2020/08/24	3.8	104.20	0	0.00	103.50	3.8	6,248	0.06%
2020/08/21	2	100.50	5	102.26	102.50	-3	6,346	-0.05%
2020/08/20	7.2	96.67	7	98.27	95.60	0.2	6,334	0.00%
2020/08/19	6	104.17	3	103.00	102.50	3	6,482	0.05%
2020/08/18	1	104.00	8	105.00	104.50	-7	6,521	-0.11%
2020/08/17	1	107.00	1	107.00	107.50	0	6,578	0.00%
2020/08/14	7	106.64	24	108.94	108.50	-17	6,652	-0.26%
2020/08/13	45	107.54	10	110.75	106.00	35	6,622	0.53%
2020/08/12	3	103.83	204	104.02	110.00	-201	6,552	-3.07%	大賣/鉅額交易
2020/08/11	11	111.00	6	112.42	109.00	5	6,493	0.08%
2020/08/10	3	117.83	1	120.00	116.00	2	6,522	0.03%
2020/08/07	2	117.50	2	119.01	119.00	0	6,507	0.00%
2020/08/06	7	121.43	3	122.33	119.50	4	6,516	0.06%
2020/08/05	12	119.96	10	119.55	119.00	2	6,502	0.03%
2020/08/04	7	115.07	22	115.93	114.50	-15	6,440	-0.23%
2020/08/03	10	114.70	2	115.75	113.50	8	6,399	0.13%
2020/07/31	4	114.88	19	113.74	118.00	-15	6,355	-0.24%
2020/07/30	23	117.87	23	117.85	115.50	0	6,302	0.00%
2020/07/29	39	113.64	20.3	113.51	114.50	18.7	6,175	0.30%
2020/07/28	402	124.41	190	127.35	116.00	212	5,977	3.55%	大買/大賣/鉅額交易
2020/07/27	101	124.63	52	124.67	125.50	49	5,458	0.90%	大買/
2020/07/24	17	111.15	40	112.19	114.50	-23	5,096	-0.45%
2020/07/23	11	105.23	10	104.95	104.50	1	4,738	0.02%
2020/07/22	3	103.17	1	102.00	103.00	2	4,684	0.04%
2020/07/21	17	102.59	3	101.50	104.50	14	4,631	0.30%
2020/07/20	3	98.73	6	98.35	98.10	-3	4,580	-0.07%
2020/07/17	29	105.40	25	104.84	102.00	4	4,544	0.09%
2020/07/16	10	105.50	6	104.00	102.00	4	4,447	0.09%
2020/07/15	5	108.90	7	108.64	107.50	-2	4,375	-0.05%
2020/07/14	5	107.70	15	106.80	104.00	-10	4,360	-0.23%
2020/07/13	11	109.36	5	109.40	106.00	6	4,321	0.14%
2020/07/10	66	110.27	74	110.83	106.00	-8	4,256	-0.19%
2020/07/09	3	100.83	4	101.83	105.50	-1	3,955	-0.03%
2020/07/08	7.3	93.64	24	93.05	96.00	-16.7	3,875	-0.43%
2020/07/07	10	90.98	25	91.51	90.90	-15	3,824	-0.39%
2020/07/06	25	92.79	215	92.73	92.60	-190	3,817	-4.98%	大賣/鉅額交易
2020/07/03	19	92.92	15	93.20	91.40	4	3,805	0.11%
2020/07/02	16	91.54	37	91.73	91.40	-21	3,738	-0.56%
2020/07/01	229	87.94	24	87.59	88.40	205	3,562	5.75%	大買/鉅額交易
2020/06/30	7	85.19	20	84.20	85.40	-13	3,388	-0.38%
2020/06/29	9	81.17	2	81.05	81.10	7	3,278	0.21%
2020/06/24	10	83.01	7	82.71	82.70	3	3,266	0.09%
2020/06/23	1	80.80	2	80.90	80.90	-1	3,233	-0.03%
2020/06/22	10	81.97	0	0.00	81.50	10	3,238	0.31%
2020/06/19	4	81.50	0	0.00	81.10	4	3,258	0.12%
2020/06/18	0	0.00	2	81.10	81.60	-2	3,268	-0.06%
2020/06/17	0	0.00	1	81.40	81.30	-1	3,267	-0.03%
2020/06/16	9	82.07	1	82.10	81.50	8	3,290	0.24%
2020/06/15	8	82.33	8	82.48	81.20	0	3,293	0.00%
2020/06/12	7	77.79	13	78.95	80.70	-6	3,257	-0.18%
2020/06/11	12	80.35	34	82.18	79.80	-22	3,253	-0.68%
2020/06/10	5	82.46	6	82.93	82.00	-1	3,239	-0.03%
2020/06/09	41	84.30	27	84.69	83.20	14	3,229	0.43%
2020/06/08	6	80.97	6	80.65	80.30	0	3,041	0.00%
2020/06/05	1	79.60	8	80.56	79.60	-7	3,026	-0.23%
2020/06/04	23	79.40	2	80.55	79.40	21	3,026	0.69%
2020/06/03	10	79.65	1	80.80	79.60	9	3,037	0.30%
2020/06/02	3	80.40	3	80.97	80.20	0	3,023	0.00%
2020/06/01	1	80.80	6	81.17	80.60	-5	3,010	-0.17%
2020/05/29	3	80.10	1	80.60	81.90	2	2,978	0.07%
2020/05/28	27	81.83	18	81.61	80.50	9	2,939	0.31%
2020/05/27	10	78.92	13	78.94	79.20	-3	2,822	-0.11%
2020/05/26	30	80.06	27	80.68	78.60	3	2,804	0.11%
2020/05/25	4	75.35	29	75.09	76.50	-25	2,606	-0.96%
2020/05/22	36	76.19	8	76.08	75.30	28	2,557	1.09%
2020/05/21	3	75.53	8	75.24	76.20	-5	2,512	-0.20%
2020/05/20	1	70.80	1	70.80	70.60	0	2,477	0.00%
2020/05/19	5	70.50	6	70.63	70.60	-1	2,634	-0.04%
2020/05/18	2	70.80	0	0.00	69.20	2	2,642	0.08%
2020/05/15	24	75.19	40	75.70	72.10	-16	2,644	-0.61%
2020/05/14	3	76.80	1	75.20	74.50	2	2,569	0.08%
2020/05/13	5	75.88	2	76.55	77.80	3	2,537	0.12%
2020/05/12	9	76.30	2	76.65	76.00	7	2,508	0.28%
2020/05/11	33	74.11	10	74.74	77.00	23	2,486	0.92%
2020/05/08	1	72.10	0	0.00	71.90	1	2,428	0.04%
2020/05/07	2	72.60	10	73.17	72.00	-8	2,450	-0.33%
2020/05/06	3	71.93	1	73.40	71.20	2	2,468	0.08%
2020/05/04	13	73.18	4	72.88	73.00	9	2,478	0.36%
2020/04/30	0	0.00	11	72.82	74.50	-11	2,457	-0.45%
2020/04/29	1	71.10	0	0.00	71.00	1	2,406	0.04%
2020/04/28	4	71.48	2	71.55	71.30	2	2,428	0.08%
2020/04/27	1	69.20	4	69.85	70.90	-3	2,434	-0.12%
2020/04/22	1	67.10	3	66.50	67.80	-2	2,488	-0.08%
2020/04/21	3	68.20	1.1	69.36	66.10	1.9	2,483	0.08%
2020/04/20	1	70.30	0	0.00	70.20	1	2,541	0.04%
2020/04/17	12	73.68	7.1	74.83	71.20	4.9	2,561	0.19%
2020/04/16	7	68.91	3	68.67	69.10	4	2,429	0.16%
2020/04/15	4	67.38	0.1	68.00	68.00	3.9	2,422	0.16%
2020/04/14	2	67.85	0	0.00	67.40	2	2,439	0.08%
2020/04/13	4	67.53	7	67.64	67.50	-3	2,454	-0.12%
2020/04/10	0	0.00	14	67.47	66.20	-14	2,454	-0.57%
2020/04/09	2	64.25	5	64.40	64.00	-3	2,456	-0.12%
2020/04/08	1	61.30	5	59.86	64.00	-4	2,452	-0.16%
2020/04/07	4	58.60	1	58.40	58.60	3	2,420	0.12%
2020/04/06	0	0.00	1	55.60	56.50	-1	2,445	-0.04%
2020/04/01	0.1	56.30	0	0.00	56.30	0.1	2,536	0.00%
2020/03/31	0	0.00	1	55.20	55.00	-1	2,570	-0.04%
2020/03/27	2	56.85	2	58.60	55.50	0	2,666	0.00%
2020/03/26	1	57.40	1	55.70	57.00	0	2,717	0.00%
2020/03/25	5	57.08	5	57.82	56.80	0	2,836	0.00%
2020/03/24	0	0.00	1	52.10	53.10	-1	2,920	-0.03%
2020/03/20	3	50.30	5	52.00	51.00	-2	3,292	-0.06%
2020/03/19	2	48.65	4	48.68	47.90	-2	3,348	-0.06%
2020/03/18	1	55.00	4	53.05	53.20	-3	3,810	-0.08%
2020/03/17	4	55.05	1	56.40	53.00	3	4,218	0.07%
2020/03/16	8	60.28	3	61.80	57.80	5	4,502	0.11%
2020/03/13	2	58.20	2	57.45	61.70	0	4,494	0.00%
2020/03/12	4	61.88	11	61.80	61.70	-7	4,473	-0.16%
2020/03/11	3	70.20	1	69.40	68.50	2	4,411	0.05%
2020/03/10	4	67.65	1	69.40	71.70	3	4,409	0.07%
2020/03/09	10	71.79	8	70.53	70.00	2	4,410	0.05%
2020/03/06	6	74.97	0	0.00	74.50	6	4,460	0.13%
2020/03/05	4	77.08	4	77.73	76.60	0	4,693	0.00%
2020/03/04	3	75.97	1	76.00	76.30	2	4,747	0.04%
2020/03/03	2	77.20	3	78.23	77.20	-1	4,796	-0.02%
2020/03/02	3	75.77	2	76.25	77.00	1	4,844	0.02%
2020/02/27	6	80.00	6	77.83	77.20	0	5,124	0.00%
2020/02/26	1	82.70	1	81.50	81.50	0	5,435	0.00%
2020/02/25	6	82.95	14	83.04	83.20	-8	5,499	-0.15%
2020/02/24	6	84.63	5	84.22	84.00	1	5,499	0.02%
2020/02/21	5	87.82	8	87.40	87.10	-3	5,475	-0.05%
2020/02/20	16	88.51	10	88.07	88.70	6	5,445	0.11%
2020/02/19	3.2	84.78	1	83.00	84.90	2.2	5,382	0.04%
2020/02/18	5	85.62	1	86.10	84.50	4	5,405	0.07%
2020/02/17	3	85.67	3	86.63	86.00	0	5,409	0.00%
2020/02/14	1	84.20	3	85.50	85.20	-2	5,382	-0.04%
2020/02/13	3	85.10	3	85.90	84.10	0	5,378	0.00%
2020/02/12	20	85.61	17	85.96	85.60	3	5,400	0.06%
2020/02/11	5	84.52	5	84.70	84.70	0	5,371	0.00%
2020/02/10	7	83.41	5	84.48	83.80	2	5,405	0.04%
2020/02/07	0	0.00	4	84.48	82.90	-4	5,443	-0.07%
2020/02/06	1	84.50	9	82.89	85.00	-8	5,445	-0.15%
2020/02/05	1	81.80	0	0.00	81.40	1	5,505	0.02%
2020/02/04	6	82.28	11	82.18	81.20	-5	5,531	-0.09%
2020/02/03	0	0.00	1	79.40	79.50	-1	5,652	-0.02%
2020/01/31	3	79.13	3	79.07	80.20	0	5,720	0.00%
2020/01/30	1	79.60	2	78.15	77.10	-1	5,887	-0.02%
2020/01/20	13	85.55	9	85.53	85.60	4	5,885	0.07%
2020/01/17	15	85.96	11	85.71	85.60	4	5,907	0.07%
2020/01/16	6	84.38	1	85.10	84.00	5	5,916	0.08%
2020/01/15	3	85.50	1	85.90	85.00	2	5,958	0.03%
2020/01/14	6	86.45	5.5	87.15	85.50	0.5	6,067	0.01%
2020/01/13	5	84.44	5	84.24	85.00	0	6,220	0.00%
2020/01/10	1	81.80	1	82.20	81.80	0	6,432	0.00%
2020/01/09	2	82.75	2	83.05	82.80	0	6,437	0.00%
2020/01/08	3	81.80	5	80.90	81.90	-2	6,407	-0.03%
2020/01/07	6	81.68	13	81.32	80.60	-7	6,372	-0.11%
2020/01/06	4	83.30	29	82.67	82.40	-25	6,330	-0.39%
2020/01/03	16	87.56	4.4	85.27	85.10	11.6	6,288	0.19%
2020/01/02	4	86.85	5	87.26	86.30	-1	6,236	-0.02%
2019/12/31	2	85.60	0	0.00	85.60	2	6,183	0.03%
2019/12/30	9	86.86	3	87.13	86.00	6	6,163	0.10%
2019/12/27	14	87.64	5	87.40	88.00	9	6,103	0.15%
2019/12/25	5	86.60	4	86.50	86.10	1	5,959	0.02%
2019/12/24	9	86.54	4	85.52	86.30	5	5,921	0.08%
2019/12/23	32	87.29	31	88.08	87.10	1	5,842	0.02%
2019/12/20	33	86.77	33	86.34	86.30	0	5,760	0.00%
2019/12/19	28	90.19	29	90.37	90.10	-1	5,626	-0.02%
2019/12/18	38	93.36	29	93.16	93.50	9	5,518	0.16%
2019/12/17	15	87.51	17	88.31	89.00	-2	5,196	-0.04%
2019/12/16	16	87.50	22	87.75	87.00	-6	5,144	-0.12%
2019/12/13	62	90.27	112	90.47	87.00	-50	5,050	-0.99%	大賣/
2019/12/12	76	86.25	69	87.23	88.70	7	4,555	0.15%
2019/12/11	37	77.29	48.1	78.51	80.70	-11.1	4,124	-0.27%
2019/12/10	4	73.38	0	0.00	73.40	4	3,806	0.11%
2019/12/09	3	73.83	1	73.40	73.00	2	3,782	0.05%
2019/12/05	1	73.30	1	72.70	72.70	0	3,730	0.00%
2019/12/04	1	72.30	27	72.74	72.10	-26	3,696	-0.70%
2019/12/03	54	73.91	18	73.91	73.80	36	3,659	0.98%
2019/12/02	121.1	76.36	143	75.40	73.50	-22	3,577	-0.61%	大買/大賣/
2019/11/29	13	73.89	11	74.09	73.50	2	3,316	0.06%
2019/11/28	22	73.70	7	73.74	74.40	15	3,237	0.46%
2019/11/27	7	73.19	6	72.28	72.90	1	3,171	0.03%
2019/11/26	59	75.03	68	74.22	73.80	-9	3,098	-0.29%
2019/11/25	68	70.67	83	71.09	71.20	-15	2,789	-0.54%
2019/11/22	10	65.62	7	65.66	66.20	3	2,431	0.12%
2019/11/21	8	64.06	0	0.00	64.60	8	2,344	0.34%
2019/11/20	7	62.91	1	63.10	63.60	6	2,319	0.26%
2019/11/19	11	64.48	0	0.00	63.70	11	2,301	0.48%
2019/11/18	45	65.26	9	65.51	65.70	36	2,263	1.59%
2019/11/15	4	63.55	3	63.43	64.20	1	2,163	0.05%
2019/11/14	3	62.17	2	63.20	63.40	1	2,123	0.05%
2019/11/13	1	61.70	0	0.00	62.20	1	2,094	0.05%
2019/11/12	3	63.20	1	63.40	63.10	2	2,079	0.10%
2019/11/11	6	61.62	2	62.10	62.80	4	2,064	0.19%
2019/11/08	4	64.65	3	64.40	64.00	1	2,014	0.05%
2019/11/07	14	67.16	14	65.84	65.30	0	1,977	0.00%
2019/11/06	3	66.13	5	66.34	66.00	-2	1,901	-0.11%
2019/11/05	2	65.60	2	65.40	65.80	0	1,824	0.00%
2019/11/04	27	66.39	10	66.40	66.50	17	1,785	0.95%
2019/11/01	1	64.80	7	65.01	64.50	-6	1,684	-0.36%
2019/10/31	14	64.95	39	65.49	64.80	-25	1,645	-1.52%
2019/10/30	38	63.31	10	62.88	64.20	28	1,490	1.88%
2019/10/29	51	62.57	37	62.60	63.50	14	1,389	1.01%
2019/10/28	13	58.64	15	58.91	59.10	-2	1,182	-0.17%
2019/10/25	3	59.23	9	59.47	59.50	-6	1,149	-0.52%
2019/10/24	14	58.99	20	59.44	59.80	-6	1,111	-0.54%
2019/10/23	5	58.34	10	58.71	59.10	-5	1,038	-0.48%
2019/10/22	45	59.53	41	59.52	59.40	4	1,005	0.40%
2019/10/21	68	58.12	50	58.36	58.50	18	878	2.05%
2019/10/18	65	55.06	66	56.15	56.90	-1	639	-0.16%
2019/10/17	0	0.00	9	49.60	51.80	-9	421	-2.14%
2019/10/01	10	50.05	2	50.18	49.60	8	416	1.92%
2019/09/27	0	0.00	9	50.60	50.00	-9	418	-2.15%
2019/09/24	0	0.00	2	51.85	52.30	-2	412	-0.49%
2019/09/23	21	52.56	2	52.10	52.00	19	403	4.71%
2019/09/20	1	52.20	0	0.00	51.50	1	386	0.26%
2019/09/19	0	0.00	1	51.30	51.30	-1	370	-0.27%
2019/09/18	0	0.00	1	49.70	49.80	-1	345	-0.29%
2019/09/12	1	49.00	0	0.00	48.95	1	348	0.29%
2019/08/23	1	49.50	0	0.00	49.15	1	379	0.26%
2019/08/16	0	0.00	1	47.85	49.05	-1	379	-0.26%
2019/08/15	0	0.00	2	48.00	47.45	-2	375	-0.53%
2019/08/08	0	0.00	10	49.58	49.70	-10	374	-2.67%
2019/08/02	1	50.00	0	0.00	50.30	1	387	0.26%
2019/08/01	0	0.00	2	51.70	51.60	-2	395	-0.51%
2019/07/31	1	52.60	3	52.20	52.30	-2	398	-0.50%
2019/07/30	1	52.10	3	52.97	52.10	-2	395	-0.51%
2019/07/29	3	54.00	1	53.80	54.00	2	398	0.50%
2019/07/26	0	0.00	1	53.20	53.20	-1	392	-0.25%
2019/07/25	12	53.89	5	53.62	53.80	7	390	1.79%
2019/07/24	14	54.46	7	53.93	53.70	7	388	1.80%
2019/07/23	3	52.17	0	0.00	52.10	3	366	0.82%
2019/07/22	0	0.00	6	51.13	52.70	-6	370	-1.62%
2019/07/19	6	52.33	4	52.80	51.70	2	362	0.55%
2019/07/18	4	50.70	0	0.00	50.90	4	346	1.15%
2019/07/17	1	49.95	0	0.00	49.55	1	345	0.29%
2019/07/15	3	52.53	0	0.00	53.10	3	367	0.82%
2019/07/02	0	0.00	1	52.90	53.10	-1	574	-0.17%
2019/06/27	1	50.90	0	0.00	51.20	1	599	0.17%
2019/06/11	1	49.25	0	0.00	49.50	1	630	0.16%
2019/06/05	0	0.00	2	49.90	49.55	-2	625	-0.32%
2019/05/22	1	49.55	0	0.00	49.35	1	673	0.15%
2019/05/13	2	50.25	0	0.00	50.00	2	798	0.25%
2019/05/09	2	52.25	0	0.00	52.10	2	787	0.25%
2019/05/08	1	53.70	0	0.00	53.60	1	776	0.13%
2019/05/06	1	53.90	1	53.90	53.50	0	782	0.00%
2019/05/02	1	54.10	0	0.00	54.40	1	770	0.13%
2019/04/29	0	0.00	4	54.00	53.50	-4	772	-0.52%
2019/04/25	0	0.00	2	56.25	56.10	-2	757	-0.26%
2019/04/24	3	57.40	4	57.03	56.70	-1	771	-0.13%
2019/04/23	2	56.10	1	56.60	56.60	1	752	0.13%
2019/04/18	6	60.00	6	58.72	58.10	0	742	0.00%
2019/04/17	3	56.83	7	57.56	57.90	-4	650	-0.61%
2019/04/15	2	55.45	0	0.00	55.50	2	606	0.33%
2019/04/12	1	55.10	5	55.16	55.20	-4	607	-0.66%
2019/04/11	2	55.25	1	55.30	55.20	1	601	0.17%
2019/04/10	1	56.30	0	0.00	56.70	1	585	0.17%
2019/04/09	4	56.88	1	57.00	56.40	3	579	0.52%
2019/04/08	8	56.46	3	56.70	56.80	5	563	0.89%
2019/04/02	2	54.85	10	54.94	54.90	-8	522	-1.53%
2019/04/01	2	54.40	0	0.00	54.50	2	516	0.39%
2019/03/28	1	53.80	0	0.00	53.50	1	509	0.20%
2019/03/27	0	0.00	2	53.60	53.80	-2	513	-0.39%
2019/03/25	2	53.30	0	0.00	53.40	2	519	0.38%
2019/03/21	1	54.40	0	0.00	54.20	1	512	0.19%
2019/03/20	2	54.75	1	54.50	54.40	1	512	0.20%
2019/03/19	1	54.50	0	0.00	54.50	1	512	0.20%
2019/03/15	0	0.00	3	54.10	53.80	-3	502	-0.60%
2019/03/14	0	0.00	50	53.88	53.80	-50	504	-9.92%
2019/03/13	5	54.50	0	0.00	54.50	5	503	0.99%
2019/03/12	5	54.40	0	0.00	54.30	5	506	0.99%
2019/03/11	5	54.00	0	0.00	53.90	5	511	0.98%
2019/03/08	2	53.55	0	0.00	53.60	2	522	0.38%
2019/03/07	10	55.50	0	0.00	54.00	10	524	1.91%
2019/03/06	11	55.56	3	55.60	55.20	8	527	1.52%
2019/03/05	1	54.60	0	0.00	55.70	1	527	0.19%
2019/02/27	3	54.83	1	55.10	54.60	2	530	0.38%
2019/02/25	5	56.54	4	56.88	56.50	1	580	0.17%
2019/02/22	10	56.40	0	0.00	56.00	10	573	1.74%
2019/02/21	11	56.65	0	0.00	56.70	11	575	1.91%
2019/02/20	0	0.00	2	55.70	56.00	-2	568	-0.35%
2019/02/19	7	57.20	2	57.05	56.20	5	555	0.90%
2019/02/18	2	55.95	7	54.73	56.80	-5	532	-0.94%
2019/02/15	2	51.75	0	0.00	51.70	2	515	0.39%
2019/02/14	3	51.83	0	0.00	52.40	3	515	0.58%
2019/02/13	5	52.10	0	0.00	52.40	5	509	0.98%
2019/02/12	2	51.70	1	52.00	52.20	1	502	0.20%
2019/01/30	0	0.00	2	50.50	50.70	-2	497	-0.40%
2019/01/24	1	50.80	0	0.00	50.80	1	495	0.20%
2019/01/21	0	0.00	1	51.20	51.00	-1	497	-0.20%
2019/01/15	0	0.00	3	49.37	49.15	-3	485	-0.62%
2019/01/11	2	48.80	0	0.00	48.15	2	495	0.40%
2019/01/09	7	47.47	3	48.05	47.30	4	481	0.83%
2019/01/03	2	46.40	0	0.00	46.30	2	491	0.41%
2018/12/22	1	48.60	0	0.00	48.60	1	501	0.20%
2018/12/20	1	48.50	0	0.00	48.00	1	501	0.20%
2018/12/19	4	49.36	0	0.00	49.30	4	497	0.80%
2018/12/13	2	52.30	0	0.00	52.60	2	494	0.40%
2018/12/07	0	0.00	3	51.90	52.30	-3	508	-0.59%
2018/12/05	2	54.30	1	54.20	54.10	1	508	0.20%
2018/12/04	0	0.00	2	55.30	55.50	-2	522	-0.38%
2018/12/03	2	54.95	0	0.00	55.30	2	526	0.38%
2018/11/29	1	53.70	2	55.00	53.30	-1	511	-0.20%
2018/11/28	2	53.45	0	0.00	54.00	2	505	0.40%
2018/11/22	2	53.70	0	0.00	53.10	2	491	0.41%
2018/11/21	1	50.10	0	0.00	50.20	1	442	0.23%
2018/11/20	0	0.00	1	50.40	50.10	-1	440	-0.23%
2018/11/16	0	0.00	5	51.10	50.60	-5	431	-1.16%
2018/11/15	5	51.00	1	52.20	51.00	4	428	0.93%
2018/11/13	0	0.00	5	45.45	47.45	-5	391	-1.28%
2018/11/08	0	0.00	6	46.75	46.45	-6	440	-1.36%
2018/11/02	1	45.95	1	46.60	45.50	0	467	0.00%
2018/11/01	1	44.15	0	0.00	44.95	1	462	0.22%
2018/10/31	5	42.30	0	0.00	42.40	5	462	1.08%
2018/10/09	5	52.00	0	0.00	51.60	5	459	1.09%
2018/10/05	0	0.00	1	53.40	53.00	-1	490	-0.20%
2018/09/19	1	60.00	0	0.00	59.50	1	596	0.17%
2018/09/11	0	0.00	0.3	57.30	57.20	-0.3	613	-0.04%
2018/09/10	0	0.00	1	56.70	56.40	-1	622	-0.16%
2018/09/04	0	0.00	1	61.40	61.80	-1	647	-0.15%
2018/09/03	1	62.50	35	62.40	61.50	-34	660	-5.15%
2018/08/31	1	61.80	1	62.60	62.60	0	677	0.00%
2018/08/30	1	61.90	0	0.00	61.90	1	708	0.14%
2018/08/29	0	0.00	1	63.40	62.60	-1	732	-0.14%
2018/08/24	0	0.00	2	62.30	62.00	-2	823	-0.24%
2018/08/23	0	0.00	4	63.70	63.30	-4	842	-0.47%
2018/08/17	0	0.00	1	64.50	64.00	-1	933	-0.11%
2018/08/16	1	61.60	0	0.00	62.00	1	962	0.10%
2018/08/15	6	62.02	4	64.30	62.30	2	955	0.21%
2018/08/14	4	66.80	1	66.20	66.50	3	948	0.32%
2018/08/08	0	0.00	0.2	71.10	71.50	-0.2	1,145	-0.02%
2018/08/07	0	0.00	1	69.90	70.40	-1	1,197	-0.08%
2018/08/01	0	0.00	10	73.80	74.40	-10	1,303	-0.77%
2018/07/30	4	75.00	0	0.00	73.20	4	1,380	0.29%
2018/07/27	1	72.60	0	0.00	72.80	1	1,397	0.07%
2018/07/24	0	0.00	1	71.80	71.80	-1	1,495	-0.07%
2018/07/19	10	72.00	0	0.00	72.20	10	1,561	0.64%
2018/07/16	0	0.00	3	75.93	73.70	-3	1,640	-0.18%
2018/07/12	2	73.00	0	0.00	72.70	2	1,662	0.12%
2018/07/11	1	70.30	1	70.20	70.00	0	1,703	0.00%
2018/07/10	1	72.40	1	68.50	72.40	0	1,719	0.00%
2018/07/09	1	67.00	0	0.00	66.70	1	1,724	0.06%
2018/07/04	0.1	65.00	0	0.00	65.00	0.1	1,863	0.01%
2018/07/02	2	70.90	3	71.67	70.70	-1	2,013	-0.05%
2018/06/26	1	70.30	1	71.30	72.70	0	2,399	0.00%
2018/06/25	0	0.00	1	74.00	72.70	-1	2,435	-0.04%
2018/06/22	2	74.20	1	74.20	74.30	1	2,527	0.04%
2018/06/21	1	75.50	2	74.50	75.70	-1	2,589	-0.04%
2018/06/19	3	73.60	3	73.60	73.30	0	2,677	0.00%
2018/06/15	2	75.70	2	75.75	75.80	0	2,717	0.00%
2018/06/14	1.1	75.22	0	0.00	76.00	1.1	2,759	0.04%
2018/06/13	1	77.40	1	77.90	74.20	0	2,847	0.00%
2018/06/12	1	77.40	1	77.70	77.30	0	2,859	0.00%
2018/06/11	3	78.37	2	77.85	77.50	1	2,881	0.03%
2018/06/08	0	0.00	1	78.20	77.90	-1	2,925	-0.03%
2018/06/07	0.1	79.10	0	0.00	79.10	0.1	3,037	0.00%
2018/06/06	2	80.05	2	80.10	79.20	0	3,049	0.00%
2018/06/05	2	78.60	9	80.62	80.00	-7	3,040	-0.23%
2018/05/28	2	74.35	3	74.07	74.20	-1	3,268	-0.03%
2018/05/24	1	77.70	2	76.50	79.00	-1	3,286	-0.03%
2018/05/22	1	73.50	0	0.00	72.80	1	3,263	0.03%
2018/05/21	0	0.00	5	73.40	72.50	-5	3,261	-0.15%
2018/05/18	2	75.30	3	75.67	75.60	-1	3,248	-0.03%
2018/05/17	9	79.68	5	78.00	73.60	4	3,221	0.12%
2018/05/16	7	79.71	3	79.40	79.70	4	3,166	0.13%
2018/05/15	2	71.65	0	0.00	74.00	2	3,099	0.06%
2018/05/14	0	0.00	1	64.00	67.50	-1	3,084	-0.03%
2018/05/09	11	64.12	7	62.33	61.00	4	3,042	0.13%
2018/05/08	1	57.70	6	58.40	59.00	-5	3,009	-0.17%
2018/05/07	1	57.90	0	0.00	56.30	1	2,979	0.03%
2018/05/04	0	0.00	5	58.30	58.30	-5	2,960	-0.17%
2018/05/03	5	57.96	30	58.50	58.20	-25	2,940	-0.85%
2018/05/02	0	0.00	30	58.50	58.50	-30	2,919	-1.03%
2018/04/27	1	58.20	2	58.40	58.40	-1	2,971	-0.03%
2018/04/26	1	58.30	1	58.20	58.20	0	2,971	0.00%
2018/04/25	0	0.00	7	58.10	58.10	-7	2,984	-0.23%
2018/04/19	0	0.00	9	57.81	58.00	-9	2,992	-0.30%
2018/04/18	0	0.00	2	57.80	57.90	-2	2,976	-0.07%
2018/04/17	2	57.80	1	57.80	57.90	1	2,953	0.03%
2018/04/16	2	57.75	1	57.70	57.60	1	2,911	0.03%
2018/04/11	1	57.00	4	57.10	57.20	-3	2,869	-0.10%
2018/04/10	4	57.03	0	0.00	56.90	4	2,836	0.14%
2018/04/09	6	57.20	3	57.23	57.10	3	2,781	0.11%
2018/04/03	17	57.55	16	57.62	57.60	1	2,713	0.04%
2018/04/02	27	58.07	35	57.66	57.70	-8	2,627	-0.30%
2018/03/30	16	48.62	5	48.90	48.95	11	2,400	0.46%
2018/03/29	3	47.77	3	47.57	47.50	0	2,329	0.00%
2018/03/28	7	47.59	12	47.37	47.85	-5	2,328	-0.21%
2018/03/27	14	49.28	13	47.88	47.50	1	2,300	0.04%
2018/03/26	3	48.43	0	0.00	48.70	3	2,222	0.13%
2018/03/23	1	47.25	14	46.26	46.95	-13	2,161	-0.60%
2018/03/22	31	47.41	7	47.56	47.55	24	2,118	1.13%
2018/03/21	6	47.12	6	47.12	46.90	0	2,072	0.00%
2018/03/20	3	45.52	4	46.16	46.60	-1	2,026	-0.05%
2018/03/19	9	46.30	16	45.88	45.80	-7	2,005	-0.35%
2018/03/16	2	45.03	0	0.00	45.00	2	1,914	0.10%
2018/03/15	0	0.00	2	45.10	45.20	-2	1,896	-0.11%
2018/03/14	4	44.83	26	45.11	44.85	-22	1,907	-1.15%
2018/03/13	21	44.75	7	44.89	44.70	14	1,864	0.75%
2018/03/12	8	43.23	31	43.31	43.65	-23	1,751	-1.31%
2018/03/09	16	42.74	1	43.40	42.60	15	1,743	0.86%
2018/03/08	2	42.88	4	43.08	42.95	-2	1,747	-0.11%
2018/03/07	5	42.34	6	42.52	42.35	-1	1,729	-0.06%
2018/03/06	7	42.86	2	43.10	42.75	5	1,713	0.29%
2018/03/05	9	43.65	17	43.35	43.25	-8	1,688	-0.47%
2018/03/02	7	42.66	6	42.82	42.80	1	1,627	0.06%
2018/03/01	15	42.59	26	42.66	42.60	-11	1,578	-0.70%
2018/02/27	20	41.05	10	40.70	40.65	10	1,399	0.71%
2018/02/26	14	41.41	1	41.45	41.05	13	1,388	0.94%
2018/02/23	0	0.00	3	40.40	40.40	-3	1,343	-0.22%
2018/02/22	0	0.00	10	39.95	40.00	-10	1,353	-0.74%
2018/02/21	0	0.00	5	39.95	39.50	-5	1,366	-0.37%
2018/02/12	19	38.20	0	0.00	38.25	19	1,364	1.39%
2018/02/09	0	0.00	1	38.00	38.15	-1	1,362	-0.07%
2018/02/08	1	38.95	1	38.80	38.70	0	1,355	0.00%
2018/02/07	13	38.96	13	38.73	38.70	0	1,348	0.00%
2018/02/06	7	38.29	1	37.60	38.20	6	1,330	0.45%
2018/02/05	2	39.38	0	0.00	39.75	2	1,303	0.15%
2018/02/01	0	0.00	2	40.28	40.30	-2	1,313	-0.15%
2018/01/30	0	0.00	5	41.51	40.65	-5	1,336	-0.37%
2018/01/29	1	40.75	2	41.10	40.75	-1	1,322	-0.08%
2018/01/26	0	0.00	1	40.55	40.50	-1	1,333	-0.07%
2018/01/25	4	40.93	2	41.45	40.70	2	1,327	0.15%
2018/01/24	2	41.15	1	41.55	41.15	1	1,311	0.08%
2018/01/23	2	41.93	5	41.56	41.70	-3	1,287	-0.23%
2018/01/22	10	41.29	5	41.47	41.45	5	1,231	0.41%
2018/01/19	1	41.00	3	41.08	41.00	-2	1,230	-0.16%
2018/01/17	3	40.57	4	40.45	40.50	-1	1,237	-0.08%
2018/01/16	4	41.08	1	41.35	40.85	3	1,237	0.24%
2018/01/15	1	40.55	4	40.59	40.80	-3	1,212	-0.25%
2018/01/11	1	39.50	0	0.00	39.50	1	1,223	0.08%
2018/01/10	2	39.70	0	0.00	39.90	2	1,248	0.16%
2018/01/08	2	40.40	0	0.00	40.10	2	1,292	0.15%
2018/01/05	3	40.10	1	40.10	40.10	2	1,297	0.15%
2018/01/04	0	0.00	1	40.00	39.90	-1	1,338	-0.07%
2018/01/03	0	0.00	3	39.85	39.80	-3	1,359	-0.22%