帆宣 (6196)-凱基-科園券商分點個股進出

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
170.5
漲跌
▲5.5
漲幅
+3.33%
成交量
3,463張
產業
上市其他電子類股
668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－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/06/26	1	171.50	0	171.50	170.50	1	1,627	0.06%
2024/06/21	32	166.48	114	166.45	164.50	-82	1,630	-5.03%	大賣/
2024/06/20	187	166.43	115	166.99	166.50	72	1,657	4.34%	大買/大賣/
2024/06/19	10	167.00	0	0.00	167.00	10	1,655	0.60%
2024/06/18	0	0.00	2	164.50	165.00	-2	1,638	-0.12%
2024/06/17	0	164.50	4	164.50	164.00	-4	1,658	-0.24%
2024/06/14	0	0.00	0	164.00	164.00	0	1,679	0.00%
2024/06/12	0.3	162.50	0	0.00	163.00	0.3	1,665	0.02%
2024/06/11	0	0.00	1.1	163.45	161.50	-1.1	1,668	-0.07%
2024/06/07	1	162.00	0	0.00	162.50	1	1,659	0.06%
2024/06/06	12	157.00	12	157.50	156.00	0	1,645	0.00%
2024/06/04	0	156.00	0	0.00	155.50	0	1,695	0.00%
2024/06/03	0.2	155.57	0	0.00	155.00	0.2	1,740	0.01%
2024/05/31	0	154.81	0	0.00	154.00	0	1,776	0.00%
2024/05/30	0	0.00	1.1	155.55	154.50	-1.1	1,792	-0.06%
2024/05/27	1	159.00	0	0.00	158.50	1	1,860	0.05%
2024/05/24	0.1	158.50	0	0.00	156.50	0.1	1,944	0.01%
2024/05/23	0	155.00	10	154.50	154.00	-10	1,951	-0.51%
2024/05/22	0	155.50	0	0.00	156.00	0	2,036	0.00%
2024/05/21	0	155.50	0	0.00	155.00	0	2,086	0.00%
2024/05/20	0	155.00	0	0.00	154.00	0	2,118	0.00%
2024/05/16	0	156.00	7	154.50	156.00	-7	2,212	-0.32%
2024/05/15	0	155.50	0	0.00	154.50	0	2,334	0.00%
2024/05/14	0	154.29	0	0.00	154.00	0	2,458	0.00%
2024/05/13	0	156.00	0	0.00	154.00	0	2,461	0.00%
2024/05/09	0	0.00	5.1	157.28	155.00	-5.1	2,479	-0.20%
2024/05/08	0.1	156.48	0	0.00	157.00	0.1	2,485	0.00%
2024/04/26	0.1	158.50	0	0.00	157.00	0.1	2,632	0.00%
2024/04/24	0	0.00	1	158.00	158.50	-1	2,701	-0.04%
2024/04/23	0	152.00	0	0.00	152.50	0	2,738	0.00%
2024/04/22	0	151.88	1	152.00	150.00	-1	2,744	-0.03%
2024/04/19	8	153.69	3	156.50	154.50	5	2,730	0.18%
2024/04/18	0	163.83	1	163.50	163.50	-1	2,680	-0.04%
2024/04/16	2	167.49	0	0.00	163.50	2	2,677	0.07%
2024/04/15	2	170.00	13	170.58	171.00	-11	2,711	-0.41%
2024/04/12	12	176.13	1	173.00	172.50	11	2,697	0.41%
2024/04/11	5	173.50	0	0.00	172.00	5	2,648	0.19%
2024/04/10	8	178.56	5	175.20	174.50	3	2,632	0.11%
2024/04/09	3	168.83	13	172.35	174.00	-10	2,514	-0.40%
2024/04/08	10	169.00	0.1	168.50	166.50	9.9	2,454	0.40%
2024/04/03	5	170.70	2	173.00	169.00	3	2,458	0.12%
2024/04/02	13.5	177.11	5.1	176.30	176.50	8.4	2,409	0.35%
2024/03/29	14	165.00	11	163.50	163.50	3	2,236	0.13%
2024/03/27	2	163.75	0.1	163.50	164.00	1.9	2,172	0.09%
2024/03/26	0	0.00	0.1	163.00	160.00	-0.1	2,139	0.00%
2024/03/25	0.1	163.00	28	163.16	162.00	-27.9	2,120	-1.32%
2024/03/22	25	160.50	1	160.50	161.00	24	2,091	1.15%
2024/03/21	0	0.00	0	159.50	159.50	0	2,077	0.00%
2024/03/20	6	162.08	1	159.50	159.00	5	2,072	0.24%
2024/03/19	1	160.00	0	0.00	160.50	1	2,056	0.05%
2024/03/18	0	157.00	0	0.00	156.50	0	2,034	0.00%
2024/03/15	0	0.00	1	155.50	154.50	-1	2,037	-0.05%
2024/03/14	0	0.00	1	154.00	154.50	-1	2,030	-0.05%
2024/03/13	0	157.50	1	156.00	156.50	-1	2,024	-0.05%
2024/03/11	0	155.50	0	0.00	155.00	0	1,978	0.00%
2024/03/08	0.1	158.44	1	157.50	156.00	-0.9	1,980	-0.05%
2024/03/07	0	160.50	0	0.00	159.50	0	1,945	0.00%
2024/03/05	1	160.50	2	159.00	161.00	-1	1,870	-0.05%
2024/03/04	1.4	162.36	1	161.00	160.50	0.4	1,852	0.02%
2024/03/01	0	0.00	1	159.00	158.50	-1	1,824	-0.05%
2024/02/29	1	158.50	3	158.50	159.00	-2	1,803	-0.11%
2024/02/27	5	165.20	3	161.67	160.00	2	1,782	0.11%
2024/02/26	0	161.25	0	0.00	161.00	0	1,691	0.00%
2024/02/23	1	163.45	1	161.00	159.50	0	1,657	0.00%
2024/02/22	48.3	156.52	48	157.54	159.50	0.3	1,570	0.02%
2024/02/20	1	154.06	0	0.00	154.00	1	1,500	0.07%
2024/02/16	4.3	162.19	2	161.50	162.50	2.3	1,398	0.16%
2024/02/15	4.5	153.89	6.1	154.05	158.00	-1.6	1,259	-0.13%
2024/02/05	0.2	144.48	0	0.00	144.50	0.2	1,134	0.02%
2024/02/02	0	145.00	1	145.00	144.50	-1	1,126	-0.09%
2024/02/01	1	144.52	0	0.00	145.00	1	1,115	0.09%
2024/01/31	0.1	147.00	0	0.00	146.50	0.1	1,099	0.01%
2024/01/30	0	146.00	0	0.00	147.00	0	1,082	0.00%
2024/01/29	0.1	146.50	0.4	145.50	145.00	-0.4	1,072	-0.03%
2024/01/25	0	146.24	0	0.00	146.00	0	1,018	0.00%
2024/01/24	0.2	148.00	0	0.00	145.00	0.2	990	0.02%
2024/01/22	1	148.50	1	148.00	146.00	0	931	0.00%
2024/01/19	0	0.00	1	144.50	145.00	-1	913	-0.11%
2024/01/18	2	143.50	0	0.00	144.50	2	877	0.23%
2024/01/17	1.2	146.50	2	146.50	147.00	-0.9	832	-0.10%
2024/01/16	10	143.35	115	143.18	143.50	-105	782	-13.42%	大賣/鉅額交易
2024/01/15	107	143.29	0	0.00	143.50	107	763	14.01%	大買/鉅額交易
2024/01/10	0.1	143.50	0	0.00	143.00	0.1	736	0.01%
2024/01/09	0	0.00	6	142.50	142.00	-6	713	-0.84%
2023/12/29	2	140.75	1	140.00	140.50	1	572	0.17%
2023/12/28	2	138.75	0	0.00	139.50	2	531	0.38%
2023/12/15	4	135.38	0	135.50	134.50	4	504	0.79%
2023/12/14	0	0.00	1	135.00	134.50	-1	501	-0.20%
2023/12/13	0	0.00	2	133.00	133.00	-2	493	-0.40%
2023/12/12	2	134.50	0	0.00	134.00	2	492	0.41%
2023/12/08	0	133.00	0	0.00	132.00	0	492	0.00%
2023/12/07	1	132.50	0	0.00	132.00	1	491	0.20%
2023/12/04	0	0.00	2	133.25	133.00	-2	471	-0.42%
2023/12/01	0	0.00	1	134.00	134.00	-1	462	-0.22%
2023/11/28	0.1	134.50	0	0.00	134.00	0.1	481	0.02%
2023/11/01	1	130.01	0	0.00	130.50	1	571	0.18%
2023/10/27	1	134.00	0	0.00	133.50	1	660	0.15%
2023/10/24	2	134.00	0	0.00	136.00	2	915	0.22%
2023/10/13	1	140.50	0	0.00	141.50	1	1,125	0.09%
2023/10/12	0	0.00	0	140.00	142.00	0	1,130	0.00%
2023/10/11	0	0.00	0.1	140.00	138.50	-0.1	1,128	-0.01%
2023/10/06	1	139.00	0	0.00	138.50	1	1,132	0.09%
2023/09/28	0	0.00	1	138.00	138.00	-1	1,181	-0.08%
2023/09/27	2	134.25	0	0.00	134.50	2	1,177	0.17%
2023/09/15	1	140.00	0	0.00	140.00	1	1,248	0.08%
2023/09/07	0	0.00	7	139.00	138.50	-7	1,584	-0.44%
2023/09/05	0.2	139.25	1	140.00	139.00	-0.8	1,696	-0.05%
2023/08/29	1	135.50	0	0.00	136.50	1	1,696	0.06%
2023/08/28	1	134.50	0	0.00	134.00	1	1,695	0.06%
2023/08/21	1	137.50	0	0.00	135.50	1	1,719	0.06%
2023/08/14	1	136.00	0	0.00	135.00	1	1,686	0.06%
2023/08/09	0	0.00	4	142.00	144.00	-4	1,654	-0.24%
2023/08/08	1	144.00	1	144.00	143.50	0	1,639	0.00%
2023/08/04	0	0.00	2	147.25	149.00	-2	1,571	-0.13%
2023/08/02	0	0.00	1	139.00	139.00	-1	1,498	-0.07%
2023/08/01	0	0.00	4	141.38	141.50	-4	1,483	-0.27%
2023/07/31	4	147.00	15	145.77	142.50	-11	1,470	-0.75%
2023/07/28	4	144.88	0	0.00	150.50	4	1,418	0.28%
2023/07/27	0	0.00	0	148.50	148.00	0	1,334	0.00%
2023/07/26	11	139.91	0	0.00	141.50	11	1,209	0.91%
2023/07/25	2	141.50	0	0.00	139.00	2	1,179	0.17%
2023/07/21	1	132.00	0	0.00	132.00	1	1,084	0.09%
2023/07/19	1	131.00	0	0.00	131.00	1	1,029	0.10%
2023/07/18	2	135.75	0	0.00	134.00	2	1,037	0.19%
2023/07/17	1	137.50	0	0.00	137.50	1	1,032	0.10%
2023/07/14	0	0.00	2	139.00	139.00	-2	1,027	-0.19%
2023/07/11	1	134.00	0	0.00	134.50	1	1,024	0.10%
2023/07/10	0	136.00	0	0.00	134.00	0	1,029	0.00%
2023/07/07	0	0.00	2	142.50	141.00	-2	1,037	-0.19%
2023/07/06	0	0.00	4	142.75	143.00	-4	1,037	-0.39%
2023/07/05	1	142.50	0	0.00	142.00	1	1,025	0.10%
2023/07/04	1	142.50	0	0.00	142.50	1	1,023	0.10%
2023/07/03	1	143.00	0	0.00	144.50	1	1,020	0.10%
2023/06/30	1	139.50	1	141.00	141.50	0	1,013	0.00%
2023/06/28	0	0.00	1	138.50	139.50	-1	1,007	-0.10%
2023/06/21	4	144.00	0	0.00	146.50	4	1,015	0.39%
2023/06/20	0	0.00	2	143.00	143.50	-2	1,049	-0.19%
2023/06/19	1	145.00	2	144.50	144.00	-1	1,045	-0.10%
2023/06/16	1	142.00	3	143.33	146.50	-2	1,037	-0.19%
2023/06/15	1	149.00	0	0.00	147.50	1	999	0.10%
2023/06/14	12	146.04	12	147.13	145.50	0	955	0.00%
2023/06/13	4	154.75	5	149.20	148.50	-1	920	-0.11%
2023/06/12	4	147.00	2	147.75	151.00	2	706	0.28%
2023/06/09	4	136.63	0	0.00	137.50	4	624	0.64%
2023/06/08	3	134.00	11	134.36	132.50	-8	601	-1.33%
2023/06/07	0	0.00	1	132.50	135.00	-1	605	-0.17%
2023/06/06	10	133.00	0	0.00	131.00	10	591	1.69%
2023/05/29	1.1	132.48	0	0.00	131.50	1.1	722	0.15%
2023/05/26	2	132.00	0	0.00	131.50	2	721	0.28%
2023/05/23	1	129.00	0	0.00	129.00	1	715	0.14%
2023/05/16	0	0.00	1	127.50	127.50	-1	748	-0.13%
2023/05/15	1	125.50	0	0.00	125.50	1	752	0.13%
2023/05/10	0	0.00	1	127.50	127.00	-1	792	-0.13%
2023/05/05	1	130.50	0	0.00	130.50	1	820	0.12%
2023/05/02	0	0.00	5	129.50	129.50	-5	933	-0.54%
2023/04/18	0	0.00	3	131.00	129.50	-3	956	-0.31%
2023/04/11	0	0.00	2	136.00	136.50	-2	938	-0.21%
2023/04/06	0	0.00	1	135.00	135.00	-1	895	-0.11%
2023/03/30	1	132.50	0	0.00	132.50	1	884	0.11%
2023/03/29	0	0.00	1	131.00	131.00	-1	883	-0.11%
2023/03/24	41	134.20	38	134.50	134.50	3	880	0.34%
2023/03/23	191.1	134.17	192	134.56	134.00	-0.9	863	-0.10%	大買/大賣/
2023/03/20	0	0.00	1	127.50	128.00	-1	832	-0.12%
2023/03/07	1	131.50	0	0.00	132.00	1	1,013	0.10%
2023/03/02	0	0.00	0	128.50	130.00	0	1,090	0.00%
2023/02/20	0	0.00	61	130.56	127.00	-61	1,247	-4.89%
2023/02/17	61	127.96	0	0.00	128.00	61	1,289	4.73%
2023/02/16	0	0.00	1	128.00	128.50	-1	1,308	-0.08%
2023/02/15	0	0.00	1	126.00	126.00	-1	1,323	-0.08%
2023/02/14	1	127.00	0	0.00	127.00	1	1,317	0.08%
2023/02/13	0	0.00	1	128.00	127.50	-1	1,320	-0.08%
2023/02/10	1	128.00	0	0.00	126.50	1	1,324	0.08%
2023/02/07	0	0.00	1	129.00	130.50	-1	1,292	-0.08%
2023/02/06	1	127.50	0	0.00	127.00	1	1,294	0.08%
2023/02/03	1	128.50	2	129.50	130.00	-1	1,295	-0.08%
2023/02/02	2	133.00	0	0.00	130.50	2	1,280	0.16%
2023/02/01	1	130.00	0	0.00	130.00	1	1,219	0.08%
2023/01/31	0	0.00	2	125.50	125.00	-2	1,179	-0.17%
2023/01/30	0	0.00	0	124.00	124.50	0	1,167	0.00%
2023/01/13	1	124.00	1	121.50	119.50	0	1,151	0.00%
2023/01/10	1	122.00	0	0.00	120.50	1	1,129	0.09%
2023/01/09	0	0.00	1	122.00	122.50	-1	1,125	-0.09%
2023/01/03	3	120.00	2	120.75	119.00	1	1,141	0.09%
2022/12/30	0	116.00	2	116.00	118.00	-2	1,120	-0.18%
2022/12/29	0	114.00	0	0.00	115.50	0	1,121	0.00%
2022/12/23	0	117.00	0	0.00	117.00	0	1,139	0.00%
2022/12/20	1	120.00	0	0.00	116.00	1	1,154	0.09%
2022/12/19	0	0.00	1	121.00	120.00	-1	1,155	-0.09%
2022/12/16	56	120.78	95	120.36	120.00	-39	1,155	-3.38%
2022/12/15	77	122.81	142	122.27	122.50	-65	1,150	-5.65%	大賣/
2022/12/14	115	122.87	13	122.50	122.50	102	1,143	8.92%	大買/鉅額交易
2022/12/13	0	0.00	54	124.85	121.50	-54	1,135	-4.76%
2022/12/12	49	123.67	69	124.04	123.50	-20	1,131	-1.77%
2022/12/09	149	124.67	75	123.69	123.50	74	1,133	6.53%	大買/
2022/12/08	2	121.00	0	0.00	123.50	2	1,147	0.17%
2022/12/07	1	124.00	0	128.00	124.00	1	1,139	0.09%
2022/12/05	3	125.17	1	125.50	125.00	2	1,058	0.19%
2022/12/02	0	0.00	7	122.00	122.00	-7	1,026	-0.68%
2022/12/01	1	120.50	1	121.00	121.00	0	1,014	0.00%
2022/11/24	106	119.84	106	120.46	121.50	0	905	0.00%	大買/大賣/
2022/11/22	3	116.83	66	116.82	116.50	-63	847	-7.44%
2022/11/21	86	115.92	23	116.50	116.00	63	853	7.38%
2022/11/18	1	118.50	0	0.00	114.50	1	857	0.12%
2022/11/17	0	0.00	2	117.00	117.50	-2	811	-0.25%
2022/11/16	7	119.00	1	120.00	120.00	6	765	0.78%
2022/11/15	1	118.00	0	115.50	117.00	1	687	0.14%
2022/11/14	25	111.50	126	111.41	109.00	-101	642	-15.72%	大賣/鉅額交易
2022/11/11	101	108.04	0	0.00	109.00	101	631	15.99%	大買/鉅額交易
2022/11/09	2	104.50	0	0.00	105.00	2	660	0.30%
2022/10/31	0	98.00	0	0.00	97.90	0	650	0.00%
2022/09/22	0	0.00	1	119.50	123.50	-1	759	-0.13%
2022/09/21	0	0.00	2	122.00	121.50	-2	753	-0.27%
2022/09/19	0	0.00	2	124.50	122.50	-2	754	-0.27%
2022/09/16	0	0.00	1	125.50	125.00	-1	756	-0.13%
2022/09/15	5	130.80	2	127.25	126.00	3	753	0.40%
2022/09/14	3	126.00	0	0.00	127.50	3	727	0.41%
2022/09/13	0	0.00	1	126.50	127.00	-1	712	-0.14%
2022/08/26	31	127.73	151	127.00	123.50	-120	696	-17.22%	大賣/鉅額交易
2022/08/25	186	126.26	66	126.23	125.50	120	683	17.57%	大買/鉅額交易
2022/08/19	1	124.00	1	126.00	123.50	0	720	0.00%
2022/08/16	0	0.00	4	125.00	120.00	-4	740	-0.54%
2022/08/12	0	0.00	0.4	115.50	116.00	-0.4	700	-0.06%
2022/07/12	1	103.00	0	0.00	100.50	1	778	0.13%
2022/07/11	2	106.50	0	0.00	107.00	2	777	0.26%
2022/07/01	0.2	102.50	0	0.00	106.00	0.2	808	0.03%
2022/06/24	1	114.00	0	0.00	114.00	1	786	0.13%
2022/06/16	1	123.50	0	0.00	123.00	1	786	0.13%
2022/06/14	0	0.00	2	126.75	128.50	-2	842	-0.24%
2022/06/08	1	131.00	1	132.00	131.00	0	879	0.00%
2022/06/06	2	131.75	1	132.50	131.00	1	911	0.11%
2022/06/02	1	130.50	1	131.50	133.50	0	944	0.00%
2022/06/01	26	133.15	99	132.62	132.50	-73	959	-7.61%
2022/05/31	85	131.45	13	132.00	131.50	72	956	7.53%
2022/05/30	1	131.50	4	133.50	132.00	-3	957	-0.31%
2022/05/27	3	133.00	2	132.75	132.00	1	954	0.10%
2022/05/26	3	133.33	0	0.00	130.00	3	936	0.32%
2022/05/20	3	126.50	3	126.00	126.00	0	1,003	0.00%
2022/05/17	0	0.00	1	123.50	123.50	-1	1,004	-0.10%
2022/05/09	2	126.00	1	126.50	122.50	1	1,082	0.09%
2022/05/06	0	0.00	1	127.50	130.50	-1	1,088	-0.09%
2022/05/05	1	130.50	0	0.00	131.00	1	1,096	0.09%
2022/04/26	0	0.00	1	126.00	125.50	-1	1,301	-0.08%
2022/04/25	1.1	124.57	0	0.00	123.50	1.1	1,350	0.08%
2022/04/19	0	0.00	0.2	130.50	130.00	-0.2	1,887	-0.01%
2022/04/15	1	134.00	2	134.50	134.50	-1	2,200	-0.05%
2022/04/14	1	139.00	0	0.00	138.00	1	2,334	0.04%
2022/04/13	1	139.00	1	141.00	141.00	0	2,508	0.00%
2022/04/12	0.1	141.00	3	139.33	140.00	-2.9	2,782	-0.11%
2022/04/08	1	145.50	1	150.00	146.00	0	3,251	0.00%
2022/04/01	2	153.50	0	0.00	156.50	2	4,384	0.05%
2022/03/30	2	158.00	0	0.00	158.00	2	4,577	0.04%
2022/03/15	1	150.50	1	153.00	152.00	0	5,741	0.00%
2022/03/14	0	0.00	1	155.00	156.50	-1	5,820	-0.02%
2022/03/07	0	0.00	2	145.50	144.50	-2	6,110	-0.03%
2022/03/02	1	150.50	1	153.50	154.00	0	6,241	0.00%
2022/02/24	5	149.22	5	151.40	147.00	0	6,540	0.00%
2022/02/23	1	154.50	0	0.00	154.50	1	6,561	0.02%
2022/02/22	3	157.83	1	156.50	157.00	2	6,660	0.03%
2022/02/21	1	162.00	2	165.50	165.50	-1	6,716	-0.01%
2022/02/16	0.1	165.00	0	0.00	161.50	0.1	7,487	0.00%
2022/02/15	9	158.67	9	160.78	158.50	0	7,881	0.00%
2022/02/14	2	156.00	1	157.50	158.00	1	8,184	0.01%
2022/02/11	1	163.00	1	162.00	161.50	0	8,406	0.00%
2022/02/09	1	166.00	3	167.00	165.50	-2	8,393	-0.02%
2022/01/25	6	161.92	10	160.05	160.00	-4	8,374	-0.05%
2022/01/24	0	0.00	1	159.00	163.50	-1	8,389	-0.01%
2022/01/21	5	164.20	1	167.50	161.00	4	8,350	0.05%
2022/01/20	4.2	167.36	1	168.00	168.50	3.2	8,312	0.04%
2022/01/19	3	165.67	6	170.00	171.00	-3	8,270	-0.04%
2022/01/18	5	172.00	4	169.00	169.00	1	8,222	0.01%
2022/01/14	5	172.60	4	171.25	171.00	1	8,151	0.01%
2022/01/13	6	176.58	1	174.50	175.50	5	8,036	0.06%
2022/01/12	8	178.25	15	179.13	178.50	-7	7,845	-0.09%
2022/01/11	12	175.08	7	174.43	174.00	5	7,685	0.07%
2022/01/10	2	180.00	11.2	179.93	183.50	-9.2	7,646	-0.12%
2022/01/07	9	171.94	5	171.30	173.50	4	7,551	0.05%
2022/01/06	12	174.00	8	177.00	180.00	4	7,403	0.05%
2022/01/05	9	177.50	16	176.59	173.50	-7	7,219	-0.10%
2022/01/04	11	174.91	0	0.00	174.00	11	6,938	0.16%
2022/01/03	8	184.38	11	183.00	176.00	-3	6,776	-0.04%
2021/12/30	29.1	186.72	70	184.55	182.00	-40.9	6,451	-0.63%
2021/12/29	76	166.57	34	169.50	177.50	42	5,685	0.74%
2021/12/27	1	163.00	0	0.00	163.00	1	5,321	0.02%
2021/12/24	2	163.00	1	163.50	158.50	1	5,279	0.02%
2021/12/23	2	162.00	5	161.40	166.00	-3	5,144	-0.06%
2021/12/22	1.5	159.67	7	159.93	160.00	-5.5	5,071	-0.11%
2021/12/21	1	158.00	1	159.50	160.00	0	5,052	0.00%
2021/12/20	1	161.50	1	159.50	159.00	0	4,964	0.00%
2021/12/15	1	150.00	0	0.00	152.50	1	4,847	0.02%
2021/12/14	2	148.25	2	149.25	148.00	0	4,823	0.00%
2021/12/13	6	153.67	0	0.00	152.00	6	4,766	0.13%
2021/12/10	6	162.50	4	161.13	160.50	2	4,673	0.04%
2021/12/09	17	161.21	19	163.58	160.50	-2	4,402	-0.04%
2021/12/08	3	158.83	6	158.00	156.00	-3	4,097	-0.07%
2021/12/07	2	156.75	0	0.00	153.00	2	4,001	0.05%
2021/12/06	12	157.13	7	157.21	156.50	5	3,953	0.13%
2021/12/03	1	157.00	27	159.07	156.00	-26	3,906	-0.67%
2021/12/02	7	152.36	1	152.50	152.50	6	3,764	0.16%
2021/12/01	21	150.36	1	151.00	155.00	20	3,714	0.54%
2021/11/30	0	0.00	1	151.50	151.50	-1	3,675	-0.03%
2021/11/29	1	141.50	1	144.00	145.50	0	3,617	0.00%
2021/11/25	1	153.50	5	155.40	151.00	-4	3,537	-0.11%
2021/11/24	3	150.33	5	149.80	150.00	-2	3,333	-0.06%
2021/11/23	5	145.90	2	149.00	148.50	3	3,274	0.09%
2021/11/22	1	150.00	2	150.00	150.00	-1	3,231	-0.03%
2021/11/19	2	152.75	5	149.20	149.50	-3	3,187	-0.09%
2021/11/18	1	152.00	0	0.00	153.50	1	3,065	0.03%
2021/11/17	6	158.83	8	157.06	154.00	-2	2,970	-0.07%
2021/11/16	4	157.63	5	155.60	153.50	-1	2,715	-0.04%
2021/11/15	1	155.00	8	155.06	157.50	-7	2,421	-0.29%
2021/11/12	34	146.57	29	146.50	143.50	5	2,201	0.23%
2021/11/11	4	138.00	2.5	138.00	138.00	1.5	1,786	0.08%
2021/11/10	2	126.50	3	128.50	125.50	-1	1,480	-0.07%
2021/11/09	0	0.00	1	118.00	118.00	-1	1,242	-0.08%
2021/11/08	1	116.00	48	117.17	116.00	-47	1,235	-3.81%
2021/11/05	48	116.50	0	0.00	116.50	48	1,241	3.87%
2021/11/02	1	119.50	0	0.00	116.50	1	1,264	0.08%
2021/11/01	0	0.00	4	120.00	121.00	-4	1,256	-0.32%
2021/10/21	0	0.00	1	115.00	113.50	-1	1,451	-0.07%
2021/10/20	1	114.00	0	0.00	114.00	1	1,559	0.06%
2021/10/19	0	0.00	1	113.50	114.00	-1	1,675	-0.06%
2021/10/18	2	116.00	0	0.00	112.00	2	1,690	0.12%
2021/10/15	1	116.00	2	117.00	117.00	-1	1,576	-0.06%
2021/10/04	1	113.00	0	0.00	111.00	1	1,591	0.06%
2021/09/30	0	0.00	0.2	112.50	113.00	-0.2	1,568	-0.01%
2021/09/29	1	111.50	2.1	112.27	112.00	-1.1	1,564	-0.07%
2021/09/28	1	118.00	2	117.50	117.50	-1	1,539	-0.06%
2021/09/27	7.3	121.36	5	121.20	122.50	2.3	1,516	0.15%
2021/09/24	2	123.00	2	121.50	121.50	0	1,463	0.00%
2021/09/16	0	0.00	3	114.00	113.00	-3	1,383	-0.22%
2021/09/14	1	114.00	0	0.00	113.50	1	1,395	0.07%
2021/09/13	0	0.00	1	116.00	115.00	-1	1,396	-0.07%
2021/09/09	0	0.00	1	115.50	115.50	-1	1,391	-0.07%
2021/08/31	0	0.00	2	115.00	116.00	-2	1,335	-0.15%
2021/08/30	0	0.00	1	116.00	116.00	-1	1,325	-0.08%
2021/08/23	0	0.00	6	112.00	114.50	-6	1,280	-0.47%
2021/08/20	6	110.50	0	0.00	110.50	6	1,278	0.47%
2021/08/10	0	0.00	0	111.50	112.00	0	1,249	0.00%
2021/08/06	0	0.00	1	116.00	115.00	-1	1,258	-0.08%
2021/08/05	1	117.50	0	0.00	117.50	1	1,250	0.08%
2021/08/03	1	114.00	0	0.00	112.50	1	1,277	0.08%
2021/07/27	13	122.50	3	122.17	114.50	10	1,242	0.80%
2021/07/26	4	124.38	5	125.89	126.50	-1	1,043	-0.10%
2021/07/23	0	0.00	8	128.00	128.00	-8	958	-0.83%
2021/07/22	1	117.00	0	0.00	116.50	1	838	0.12%
2021/07/20	0	0.00	1	111.00	111.00	-1	826	-0.12%
2021/07/15	49	117.50	176	119.28	118.50	-127	844	-15.04%	大賣/鉅額交易
2021/07/14	184	116.49	186	116.20	118.00	-2	821	-0.24%	大買/大賣/
2021/07/13	135	115.92	5	114.80	115.00	130	806	16.12%	大買/鉅額交易
2021/07/06	0	0.00	11	112.55	111.50	-11	1,002	-1.10%
2021/07/05	10	113.00	0	0.00	113.00	10	1,022	0.98%
2021/06/25	1	112.50	0	0.00	112.00	1	1,230	0.08%
2021/06/10	0	0.00	5	105.00	104.50	-5	1,234	-0.41%
2021/05/20	5	95.00	0	0.00	94.60	5	1,354	0.37%
2021/05/17	1	92.50	0	0.00	89.00	1	1,372	0.07%
2021/05/13	0	0.00	2	96.25	96.10	-2	1,365	-0.15%
2021/05/12	3	95.57	1.2	100.38	94.60	1.8	1,359	0.13%
2021/05/11	0	0.00	1	104.50	104.00	-1	1,337	-0.07%
2021/05/04	1	110.00	0	0.00	115.00	1	1,450	0.07%
2021/05/03	2	115.75	0	0.00	112.50	2	1,499	0.13%
2021/04/26	1	116.50	1	117.50	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	1	117.00	0	0.00	116.50	1	2,561	0.04%
2021/04/16	0	0.00	1	121.00	120.50	-1	2,706	-0.04%
2021/04/15	2	120.25	1	121.00	122.00	1	2,685	0.04%
2021/04/14	2	118.00	0	0.00	121.00	2	2,743	0.07%
2021/04/13	4.2	120.74	1	121.00	118.00	3.2	2,743	0.12%
2021/04/12	4	124.50	7	122.43	122.00	-3	2,727	-0.11%
2021/04/09	1	118.50	0	0.00	121.00	1	2,677	0.04%
2021/04/08	0	0.00	1	120.00	121.00	-1	2,686	-0.04%
2021/04/07	1	121.50	4	121.25	121.00	-3	2,686	-0.11%
2021/04/06	6	120.92	6	122.25	121.00	0	2,644	0.00%
2021/03/30	2	114.50	0	0.00	114.00	2	2,578	0.08%
2021/03/29	1	111.50	0	0.00	111.00	1	2,597	0.04%
2021/03/26	1	112.00	0	0.00	112.00	1	2,607	0.04%
2021/03/18	1	109.00	0	0.00	108.00	1	2,658	0.04%
2021/03/16	0	0.00	0.1	109.50	108.00	-0.1	2,707	0.00%
2021/03/15	0	0.00	0.6	108.50	108.50	-0.6	2,803	-0.02%
2021/03/11	0.1	107.15	1	109.00	108.50	-0.9	2,915	-0.03%
2021/03/10	1	105.50	0	0.00	106.00	1	2,913	0.03%
2021/03/09	1	105.00	0	0.00	104.00	1	2,924	0.03%
2021/03/04	1	112.50	0	0.00	111.50	1	2,972	0.03%
2021/02/26	0	0.00	2	114.00	114.50	-2	3,190	-0.06%
2021/02/25	0	0.00	2	117.00	116.50	-2	3,202	-0.06%
2021/02/24	2	118.75	0	0.00	116.50	2	3,208	0.06%
2021/02/18	2	116.50	2	117.00	117.00	0	3,252	0.00%
2021/02/17	0	115.00	0	0.00	116.50	0	3,354	0.00%
2021/01/29	2	114.25	5	116.00	113.50	-3	3,475	-0.09%
2021/01/28	2	115.50	0	0.00	116.00	2	3,463	0.06%
2021/01/22	4	128.50	4.5	128.33	127.50	-0.5	3,298	-0.02%
2021/01/21	3.5	126.75	4	127.00	130.50	-0.5	2,918	-0.02%
2021/01/20	0	0.00	1	119.50	119.00	-1	2,657	-0.04%
2021/01/19	2	124.50	4	123.25	123.00	-2	2,601	-0.08%
2021/01/18	2	119.00	0	0.00	121.50	2	2,501	0.08%
2021/01/15	8	125.31	9	121.61	118.00	-1	2,363	-0.04%
2021/01/14	0	0.00	1	116.50	118.00	-1	2,176	-0.05%
2021/01/13	0	0.00	1	118.50	119.00	-1	2,130	-0.05%
2021/01/11	0	0.00	1	115.00	119.00	-1	2,053	-0.05%
2021/01/08	1	115.00	0.3	116.00	114.50	0.7	2,064	0.04%
2021/01/07	5.3	119.90	129	118.53	117.00	-123.7	2,052	-6.03%	大賣/鉅額交易
2021/01/06	122	115.82	0	0.00	115.50	122	1,984	6.15%	大買/鉅額交易
2021/01/05	0	0.00	1	115.00	113.50	-1	1,955	-0.05%
2021/01/04	0	0.00	0	116.50	116.50	0	2,054	0.00%
2020/12/31	0	115.50	2.4	115.24	116.50	-2.4	2,071	-0.12%
2020/12/30	1.4	114.72	0	0.00	115.00	1.4	2,048	0.07%
2020/12/25	2	110.25	7.1	110.99	110.50	-5.1	2,020	-0.25%
2020/12/15	0	0.00	0.1	110.00	108.00	-0.1	2,198	0.00%
2020/12/11	1	112.00	4	110.00	111.00	-3	2,207	-0.14%
2020/12/09	0.1	120.00	2	117.00	117.00	-1.9	2,205	-0.09%
2020/12/08	25	113.82	22	114.68	118.00	3	2,130	0.14%
2020/12/07	0	0.00	5	113.50	112.00	-5	2,073	-0.24%
2020/12/03	105	113.88	107	113.87	112.00	-2	2,135	-0.09%	大買/大賣/
2020/12/02	0	0.00	1	113.00	113.50	-1	2,157	-0.05%
2020/12/01	0	0.00	1	112.50	113.00	-1	2,168	-0.05%
2020/11/30	3	113.67	18	112.94	112.00	-15	2,171	-0.69%
2020/11/27	18	117.58	0	0.00	114.50	18	2,160	0.83%
2020/11/26	4	114.13	0	0.00	114.50	4	2,035	0.20%
2020/11/24	0	0.00	3	113.50	111.00	-3	2,197	-0.14%
2020/11/20	0	0.00	1.6	112.00	112.00	-1.6	2,829	-0.05%
2020/11/18	1	113.00	1	111.50	112.00	0	2,906	0.00%
2020/11/17	1	110.00	0	0.00	110.00	1	2,951	0.03%
2020/11/16	2	115.50	3	113.17	112.50	-1	2,987	-0.03%
2020/11/13	0	0.00	7	110.36	111.00	-7	2,908	-0.24%
2020/11/10	0	0.00	1	107.50	107.50	-1	2,916	-0.03%
2020/11/09	94	107.60	90	108.11	111.00	4	2,959	0.14%
2020/11/06	0	0.00	1	106.00	105.50	-1	2,978	-0.03%
2020/10/28	5	102.00	0	0.00	102.00	5	3,487	0.14%
2020/10/22	0	0.00	1	104.50	104.00	-1	4,554	-0.02%
2020/10/20	0	0.00	1	106.50	105.00	-1	5,317	-0.02%
2020/10/19	0	0.00	1	107.00	107.00	-1	5,397	-0.02%
2020/10/16	1	111.00	0	0.00	107.50	1	5,445	0.02%
2020/10/15	2	108.75	1	109.00	110.50	1	5,445	0.02%
2020/10/14	1	110.00	0	0.00	111.00	1	5,485	0.02%
2020/10/13	1	111.50	1	109.00	109.00	0	5,593	0.00%
2020/10/12	6	111.58	0	0.00	110.50	6	5,661	0.11%
2020/10/08	0	0.00	2	108.00	109.50	-2	5,701	-0.04%
2020/09/24	1	103.00	0	0.00	103.50	1	6,446	0.02%
2020/09/22	1	103.00	0	0.00	102.00	1	6,761	0.01%
2020/09/18	2	107.50	0	0.00	107.00	2	6,860	0.03%
2020/09/10	0	0.00	1	107.00	103.00	-1	6,746	-0.01%
2020/09/09	7.1	101.05	1	101.50	106.50	6.1	6,733	0.09%
2020/09/08	0	0.00	8	104.75	104.00	-8	6,728	-0.12%
2020/09/07	1	104.00	0	0.00	104.00	1	6,735	0.01%
2020/09/02	0	0.00	1	111.50	110.00	-1	7,007	-0.01%
2020/08/31	1	113.00	1	112.00	112.00	0	7,035	0.00%
2020/08/28	4	110.13	3	107.00	113.00	1	6,965	0.01%
2020/08/27	2.1	122.93	3	118.50	116.00	-0.9	6,843	-0.01%
2020/08/26	7	117.21	2	118.75	119.00	5	6,438	0.08%
2020/08/25	1	108.00	1	107.00	108.50	0	6,257	0.00%
2020/08/24	0	0.00	0.1	105.50	103.50	-0.1	6,248	0.00%
2020/08/21	14	102.87	16	103.44	102.50	-2	6,346	-0.03%
2020/08/20	0	0.00	6	95.97	95.60	-6	6,334	-0.09%
2020/08/14	0	0.00	2	107.25	108.50	-2	6,652	-0.03%
2020/08/13	1	108.50	1	106.00	106.00	0	6,622	0.00%
2020/08/12	2	104.75	5	104.40	110.00	-3	6,552	-0.05%
2020/08/11	1	112.00	1	111.00	109.00	0	6,493	0.00%
2020/08/10	0	0.00	2	118.75	116.00	-2	6,522	-0.03%
2020/08/07	1	118.00	0	0.00	119.00	1	6,507	0.02%
2020/08/06	2	120.00	1	123.50	119.50	1	6,516	0.02%
2020/08/05	4	119.25	6	120.42	119.00	-2	6,502	-0.03%
2020/08/04	0	0.00	1	115.50	114.50	-1	6,440	-0.02%
2020/08/03	3	114.33	1	115.00	113.50	2	6,399	0.03%
2020/07/31	2	115.75	3	116.83	118.00	-1	6,355	-0.02%
2020/07/30	8	117.81	7	116.21	115.50	1	6,302	0.02%
2020/07/29	8	113.44	8	111.00	114.50	0	6,175	0.00%
2020/07/28	24.1	127.39	11	124.50	116.00	13.1	5,977	0.22%
2020/07/27	3	123.33	2	124.00	125.50	1	5,458	0.02%
2020/07/24	4	112.13	4	114.00	114.50	0	5,096	0.00%
2020/07/23	0	0.00	10	105.50	104.50	-10	4,738	-0.21%
2020/07/22	1	102.00	1	103.50	103.00	0	4,684	0.00%
2020/07/21	2	102.50	4	102.75	104.50	-2	4,631	-0.04%
2020/07/20	3	98.70	5	99.34	98.10	-2	4,580	-0.04%
2020/07/17	17	106.53	6	104.50	102.00	11	4,544	0.24%
2020/07/16	5	105.10	2	104.75	102.00	3	4,447	0.07%
2020/07/15	2	108.00	2	108.50	107.50	0	4,375	0.00%
2020/07/14	2	108.50	6	104.83	104.00	-4	4,360	-0.09%
2020/07/13	29	108.97	112	107.64	106.00	-83	4,321	-1.92%	大賣/
2020/07/10	88	106.12	28	108.16	106.00	60	4,256	1.41%
2020/07/09	0	0.00	1	101.00	105.50	-1	3,955	-0.03%
2020/07/08	30	92.60	0	0.00	96.00	30	3,875	0.77%
2020/07/06	7	92.87	13	92.67	92.60	-6	3,817	-0.16%
2020/07/03	1	95.10	2	93.05	91.40	-1	3,805	-0.03%
2020/07/02	8	92.08	8	91.30	91.40	0	3,738	0.00%
2020/07/01	0	0.00	2	86.40	88.40	-2	3,562	-0.06%
2020/06/30	8	85.70	1	82.80	85.40	7	3,388	0.21%
2020/06/24	9	82.41	8	82.63	82.70	1	3,266	0.03%
2020/06/23	2	80.95	0	0.00	80.90	2	3,233	0.06%
2020/06/22	0	0.00	1	82.10	81.50	-1	3,238	-0.03%
2020/06/19	1	81.60	1	81.60	81.10	0	3,258	0.00%
2020/06/17	3	81.70	0	0.00	81.30	3	3,267	0.09%
2020/06/15	2	82.70	4	82.25	81.20	-2	3,293	-0.06%
2020/06/12	0	0.00	1	78.70	80.70	-1	3,257	-0.03%
2020/06/10	1	83.50	0	0.00	82.00	1	3,239	0.03%
2020/06/09	2	83.35	2	85.70	83.20	0	3,229	0.00%
2020/06/08	0	0.00	1	80.40	80.30	-1	3,041	-0.03%
2020/06/05	0	0.00	1	80.30	79.60	-1	3,026	-0.03%
2020/06/04	0	0.00	1	80.10	79.40	-1	3,026	-0.03%
2020/06/03	2	80.20	0	0.00	79.60	2	3,037	0.07%
2020/05/29	1	79.40	3	80.30	81.90	-2	2,978	-0.07%
2020/05/28	1	83.40	41	82.98	80.50	-40	2,939	-1.36%
2020/05/27	40	79.15	0	0.00	79.20	40	2,822	1.42%
2020/05/26	4	79.35	3	79.93	78.60	1	2,804	0.04%
2020/05/25	1	76.70	0	0.00	76.50	1	2,606	0.04%
2020/05/22	2	76.00	1	75.30	75.30	1	2,557	0.04%
2020/05/19	0	0.00	1	71.00	70.60	-1	2,634	-0.04%
2020/05/15	0	0.00	1	72.30	72.10	-1	2,644	-0.04%
2020/05/13	0	0.00	14	76.74	77.80	-14	2,537	-0.55%
2020/05/12	15	76.52	4	76.20	76.00	11	2,508	0.44%
2020/05/11	4	72.80	0	0.00	77.00	4	2,486	0.16%
2020/05/08	0	0.00	1	72.40	71.90	-1	2,428	-0.04%
2020/05/07	0	0.00	1	71.80	72.00	-1	2,450	-0.04%
2020/04/30	0	0.00	2	71.70	74.50	-2	2,457	-0.08%
2020/04/29	10	71.00	0	0.00	71.00	10	2,406	0.42%
2020/04/28	3	72.43	0	0.00	71.30	3	2,428	0.12%
2020/04/24	1	66.80	0	0.00	67.60	1	2,417	0.04%
2020/04/20	0	0.00	2	70.10	70.20	-2	2,541	-0.08%
2020/04/17	3	74.70	1	71.30	71.20	2	2,561	0.08%
2020/04/10	1	66.90	0	0.00	66.20	1	2,454	0.04%
2020/03/30	0	0.00	1	53.20	55.70	-1	2,599	-0.04%
2020/03/27	0	0.00	1	57.00	55.50	-1	2,666	-0.04%
2020/03/25	1	57.50	0	0.00	56.80	1	2,836	0.04%
2020/03/20	1	52.00	0	0.00	51.00	1	3,292	0.03%
2020/03/16	0	0.00	1	58.70	57.80	-1	4,502	-0.02%
2020/03/13	0	0.00	1	56.20	61.70	-1	4,494	-0.02%
2020/03/12	0	0.00	0.6	62.00	61.70	-0.6	4,473	-0.01%
2020/03/11	0	0.00	4	68.95	68.50	-4	4,411	-0.09%
2020/03/10	3	68.00	0	0.00	71.70	3	4,409	0.07%
2020/03/09	1	72.00	1	70.60	70.00	0	4,410	0.00%
2020/03/06	1	74.50	1	75.00	74.50	0	4,460	0.00%
2020/03/05	5	76.90	0	0.00	76.60	5	4,693	0.11%
2020/02/27	0	0.00	1	82.30	77.20	-1	5,124	-0.02%
2020/02/24	1	84.00	1	85.90	84.00	0	5,499	0.00%
2020/02/21	2	88.10	0	0.00	87.10	2	5,475	0.04%
2020/02/20	1	87.90	0	0.00	88.70	1	5,445	0.02%
2020/02/17	0	0.00	2	86.30	86.00	-2	5,409	-0.04%
2020/02/11	0	0.00	3	84.50	84.70	-3	5,371	-0.06%
2020/02/06	0	0.00	20	82.97	85.00	-20	5,445	-0.37%
2020/02/05	0	0.00	2	81.65	81.40	-2	5,505	-0.04%
2020/02/04	1	81.60	12	81.90	81.20	-11	5,531	-0.20%
2020/02/03	0	0.00	2	76.30	79.50	-2	5,652	-0.04%
2020/01/31	1	78.30	3	78.43	80.20	-2	5,720	-0.03%
2020/01/30	1	77.20	26	78.31	77.10	-25	5,887	-0.42%
2020/01/20	0	0.00	1	85.30	85.60	-1	5,885	-0.02%
2020/01/17	34	85.70	5	85.52	85.60	29	5,907	0.49%
2020/01/16	3	85.10	0	0.00	84.00	3	5,916	0.05%
2020/01/15	2	85.80	3	85.00	85.00	-1	5,958	-0.02%
2020/01/14	1.6	85.81	7	87.01	85.50	-5.4	6,067	-0.09%
2020/01/13	10	83.94	0	0.00	85.00	10	6,220	0.16%
2020/01/10	0	0.00	1	81.60	81.80	-1	6,432	-0.02%
2020/01/09	1	83.30	0	0.00	82.80	1	6,437	0.02%
2020/01/07	0	0.00	4	80.95	80.60	-4	6,372	-0.06%
2019/12/27	1	88.00	4	87.45	88.00	-3	6,103	-0.05%
2019/12/26	1	84.40	0	0.00	84.70	1	6,002	0.02%
2019/12/23	5	88.68	5	87.70	87.10	0	5,842	0.00%
2019/12/20	2	87.35	0	0.00	86.30	2	5,760	0.03%
2019/12/19	3	90.63	0	0.00	90.10	3	5,626	0.05%
2019/12/18	11	91.85	11	93.77	93.50	0	5,518	0.00%
2019/12/17	2	87.60	5	88.76	89.00	-3	5,196	-0.06%
2019/12/16	3	87.63	0	0.00	87.00	3	5,144	0.06%
2019/12/13	32	89.20	23	87.98	87.00	9	5,050	0.18%
2019/12/12	9	86.63	11	87.15	88.70	-2	4,555	-0.04%
2019/12/11	7	78.17	5	79.00	80.70	2	4,124	0.05%
2019/12/10	0	0.00	1	73.40	73.40	-1	3,806	-0.03%
2019/12/06	8	73.60	8	72.90	73.60	0	3,759	0.00%
2019/12/05	7	72.76	7	72.96	72.70	0	3,730	0.00%
2019/12/04	1	72.30	0	0.00	72.10	1	3,696	0.03%
2019/12/02	8	74.94	7	75.87	73.50	1	3,577	0.03%
2019/11/29	5	73.46	5	73.70	73.50	0	3,316	0.00%
2019/11/28	4	74.30	4	72.80	74.40	0	3,237	0.00%
2019/11/27	2	72.60	2	73.00	72.90	0	3,171	0.00%
2019/11/26	8	74.64	14	75.16	73.80	-6	3,098	-0.19%
2019/11/25	5	70.88	5	70.20	71.20	0	2,789	0.00%
2019/11/22	8	66.20	9	65.02	66.20	-1	2,431	-0.04%
2019/11/21	0	0.00	5	63.60	64.60	-5	2,344	-0.21%
2019/11/20	0	0.00	1	63.10	63.60	-1	2,319	-0.04%
2019/11/18	15	65.36	28	65.74	65.70	-13	2,263	-0.57%
2019/11/15	12	63.33	0	0.00	64.20	12	2,163	0.55%
2019/11/14	13	63.18	10	62.30	63.40	3	2,123	0.14%
2019/11/13	0	0.00	2	62.40	62.20	-2	2,094	-0.10%
2019/11/11	0	0.00	1	61.80	62.80	-1	2,064	-0.05%
2019/11/08	1	66.00	0	0.00	64.00	1	2,014	0.05%
2019/11/07	6	65.50	8	67.56	65.30	-2	1,977	-0.10%
2019/11/06	0	0.00	5	67.00	66.00	-5	1,901	-0.26%
2019/11/05	1	66.00	0	0.00	65.80	1	1,824	0.05%
2019/11/04	8	66.41	11	66.59	66.50	-3	1,785	-0.17%
2019/11/01	10	64.80	12	64.85	64.50	-2	1,684	-0.12%
2019/10/31	15	65.38	12	66.38	64.80	3	1,645	0.18%
2019/10/30	3	64.20	4	63.63	64.20	-1	1,490	-0.07%
2019/10/29	14	60.85	24	63.19	63.50	-10	1,389	-0.72%
2019/10/28	0	0.00	1	59.10	59.10	-1	1,182	-0.08%
2019/10/24	10	59.80	10	58.80	59.80	0	1,111	0.00%
2019/10/23	12	58.30	14	59.28	59.10	-2	1,038	-0.19%
2019/10/22	14	59.32	12	59.17	59.40	2	1,005	0.20%
2019/10/21	21	58.40	19	57.71	58.50	2	878	0.23%
2019/10/18	53	55.71	22	55.46	56.90	31	639	4.85%
2019/10/09	1	47.20	0	0.00	47.20	1	423	0.24%
2019/10/08	1	48.40	0	0.00	48.40	1	420	0.24%
2019/10/01	1	49.50	0	0.00	49.60	1	416	0.24%
2019/09/24	0	0.00	2	51.80	52.30	-2	412	-0.49%
2019/09/23	0	0.00	2	52.05	52.00	-2	403	-0.50%
2019/09/20	2	51.15	3	51.20	51.50	-1	386	-0.26%
2019/09/19	0	0.00	6	50.90	51.30	-6	370	-1.62%
2019/09/17	3	48.77	0	0.00	48.80	3	344	0.87%
2019/09/10	1	49.10	0	0.00	49.25	1	349	0.29%
2019/09/09	2	49.70	0	0.00	49.55	2	351	0.57%
2019/09/06	3	49.75	0	0.00	49.55	3	351	0.85%
2019/09/03	0	0.00	1	49.30	49.10	-1	356	-0.28%
2019/09/02	3	48.95	0	0.00	49.10	3	361	0.83%
2019/08/07	1	49.10	0	0.00	49.05	1	375	0.27%
2019/08/06	1	48.50	0	0.00	49.05	1	378	0.26%
2019/08/05	2	49.50	0	0.00	49.20	2	386	0.52%
2019/08/02	2	50.70	0	0.00	50.30	2	387	0.52%
2019/08/01	0	0.00	2	52.10	51.60	-2	395	-0.51%
2019/07/29	0	0.00	1	53.20	54.00	-1	398	-0.25%
2019/07/24	1	54.00	0	0.00	53.70	1	388	0.26%
2019/07/19	0	0.00	7	53.27	51.70	-7	362	-1.93%
2019/07/18	1	49.15	0	0.00	50.90	1	346	0.29%
2019/07/02	2	53.10	0	0.00	53.10	2	574	0.35%
2019/06/27	1	51.00	0	0.00	51.20	1	599	0.17%
2019/06/06	1	49.45	0	0.00	48.50	1	626	0.16%
2019/06/05	1	49.85	0	0.00	49.55	1	625	0.16%
2019/05/09	1	52.40	1	52.30	52.10	0	787	0.00%
2019/05/08	1	53.50	0	0.00	53.60	1	776	0.13%
2019/05/06	1	53.50	0	0.00	53.50	1	782	0.13%
2019/05/03	1	54.60	0	0.00	54.60	1	772	0.13%
2019/04/29	0	0.00	2	54.30	53.50	-2	772	-0.26%
2019/04/26	1	55.10	1	55.20	55.00	0	761	0.00%
2019/04/24	1	57.40	0	0.00	56.70	1	771	0.13%
2019/04/23	0	0.00	2	56.10	56.60	-2	752	-0.27%
2019/04/22	5	56.98	1	56.70	56.60	4	752	0.53%
2019/04/19	1	58.70	0	0.00	57.50	1	750	0.13%
2019/04/18	6	59.10	4	58.20	58.10	2	742	0.27%
2019/04/16	0	0.00	1	55.20	55.60	-1	611	-0.16%
2019/04/09	0	0.00	1	56.90	56.40	-1	579	-0.17%
2019/04/03	2	55.40	10	55.58	55.50	-8	536	-1.49%
2019/04/01	1	54.70	0	0.00	54.50	1	516	0.19%
2019/03/29	1	53.70	0	0.00	53.60	1	508	0.20%
2019/03/25	1	53.60	0	0.00	53.40	1	519	0.19%
2019/03/21	2	54.40	0	0.00	54.20	2	512	0.39%
2019/03/20	8	54.54	0	0.00	54.40	8	512	1.56%
2019/03/19	1	54.20	0	0.00	54.50	1	512	0.20%
2019/03/04	0	0.00	2	54.40	54.80	-2	528	-0.38%
2019/02/25	1	56.30	0	0.00	56.50	1	580	0.17%
2019/02/21	1	56.30	0	0.00	56.70	1	575	0.17%
2019/02/19	1	56.50	0	0.00	56.20	1	555	0.18%
2019/02/12	0	0.00	1	51.80	52.20	-1	502	-0.20%
2019/01/25	1	51.50	0	0.00	51.50	1	499	0.20%
2019/01/21	0	0.00	1	51.20	51.00	-1	497	-0.20%
2019/01/16	1	50.50	0	0.00	50.50	1	498	0.20%
2019/01/11	5	48.42	0	0.00	48.15	5	495	1.01%
2018/11/16	1	51.20	1	51.10	50.60	0	431	0.00%
2018/11/15	1	52.60	1	51.30	51.00	0	428	0.00%
2018/11/14	3	50.40	3	51.17	52.10	0	413	0.00%
2018/11/08	2	47.05	2	46.53	46.45	0	440	0.00%
2018/10/18	8	45.06	8	45.74	45.00	0	467	0.00%
2018/09/03	1	63.00	0	0.00	61.50	1	660	0.15%
2018/08/17	0	0.00	3	62.60	64.00	-3	933	-0.32%
2018/08/16	4	61.23	3	62.00	62.00	1	962	0.10%
2018/08/03	0	0.00	1	72.80	72.80	-1	1,241	-0.08%
2018/08/01	3	73.90	0	0.00	74.40	3	1,303	0.23%
2018/07/31	0	0.00	1	74.40	74.10	-1	1,356	-0.07%
2018/07/30	1	75.20	0	0.00	73.20	1	1,380	0.07%
2018/07/13	2	72.60	2	73.40	73.50	0	1,643	0.00%
2018/06/26	2	72.80	2	71.90	72.70	0	2,399	0.00%
2018/06/21	0	0.00	3	75.80	75.70	-3	2,589	-0.12%
2018/06/15	0	0.00	2	75.70	75.80	-2	2,717	-0.07%
2018/06/13	3	76.17	0	0.00	74.20	3	2,847	0.11%
2018/06/08	2	78.80	3	77.80	77.90	-1	2,925	-0.03%
2018/06/07	4	79.95	2	79.30	79.10	2	3,037	0.07%
2018/06/06	18	79.24	17	81.00	79.20	1	3,049	0.03%
2018/06/05	1	80.90	1	80.60	80.00	0	3,040	0.00%
2018/05/31	5	75.20	5	76.50	74.90	0	3,039	0.00%
2018/05/30	1	77.00	2	77.05	75.20	-1	3,082	-0.03%
2018/05/29	2	75.40	12	75.27	75.40	-10	3,097	-0.32%
2018/05/25	1	75.50	1	74.80	74.80	0	3,267	0.00%
2018/05/24	1	75.20	9	77.94	79.00	-8	3,286	-0.24%
2018/05/23	2	73.60	2	72.80	73.60	0	3,257	0.00%
2018/05/22	2	73.00	0	0.00	72.80	2	3,263	0.06%
2018/05/18	2	75.00	1	76.50	75.60	1	3,248	0.03%
2018/05/17	6	77.62	4	76.05	73.60	2	3,221	0.06%
2018/05/16	16	80.66	13	76.85	79.70	3	3,166	0.09%
2018/05/15	12	73.60	17	71.97	74.00	-5	3,099	-0.16%
2018/05/14	6	66.47	1	64.90	67.50	5	3,084	0.16%
2018/05/11	0	0.00	2	61.85	61.70	-2	3,060	-0.07%
2018/05/10	0	0.00	1	62.20	62.00	-1	3,057	-0.03%
2018/05/08	0	0.00	1	58.90	59.00	-1	3,009	-0.03%
2018/05/04	2	58.25	0	0.00	58.30	2	2,960	0.07%
2018/05/03	0	0.00	27	58.48	58.20	-27	2,940	-0.92%
2018/04/27	1	58.40	0	0.00	58.40	1	2,971	0.03%
2018/04/26	1	58.20	0	0.00	58.20	1	2,971	0.03%
2018/04/24	2	58.20	0	0.00	58.10	2	2,982	0.07%
2018/04/23	2	58.30	1	58.00	58.20	1	2,953	0.03%
2018/04/20	0	0.00	3	58.00	58.10	-3	2,968	-0.10%
2018/04/19	6	57.90	24	57.87	58.00	-18	2,992	-0.60%
2018/04/18	0	0.00	6	57.80	57.90	-6	2,976	-0.20%
2018/04/17	1	57.80	1	57.80	57.90	0	2,953	0.00%
2018/04/16	1	57.60	0	0.00	57.60	1	2,911	0.03%
2018/04/12	1	57.20	1	57.40	57.60	0	2,890	0.00%
2018/04/11	0	0.00	2	57.05	57.20	-2	2,869	-0.07%
2018/04/10	0	0.00	10	57.00	56.90	-10	2,836	-0.35%
2018/04/09	1	57.10	0	0.00	57.10	1	2,781	0.04%
2018/04/03	12	57.69	1	57.40	57.60	11	2,713	0.41%
2018/04/02	20	57.74	29	58.01	57.70	-9	2,627	-0.34%
2018/03/31	0	0.00	5	53.80	53.80	-5	2,393	-0.21%
2018/03/30	6	48.95	7	48.72	48.95	-1	2,400	-0.04%
2018/03/29	16	48.33	0	0.00	47.50	16	2,329	0.69%
2018/03/28	0	0.00	4	47.60	47.85	-4	2,328	-0.17%
2018/03/27	9	48.48	2	48.75	47.50	7	2,300	0.30%
2018/03/26	0	0.00	1	48.60	48.70	-1	2,222	-0.04%
2018/03/23	12	47.18	3	46.25	46.95	9	2,161	0.42%
2018/03/21	3	47.07	1	47.10	46.90	2	2,072	0.10%
2018/03/20	1	45.45	0	0.00	46.60	1	2,026	0.05%
2018/03/19	6	46.04	0	0.00	45.80	6	2,005	0.30%
2018/03/16	1	45.15	1	45.10	45.00	0	1,914	0.00%
2018/03/15	2	45.20	0	0.00	45.20	2	1,896	0.11%
2018/03/13	1	44.90	1	44.65	44.70	0	1,864	0.00%
2018/03/12	1	43.65	0	0.00	43.65	1	1,751	0.06%
2018/03/08	1	43.20	0	0.00	42.95	1	1,747	0.06%
2018/03/07	0	0.00	1	42.45	42.35	-1	1,729	-0.06%
2018/03/06	1	43.25	0	0.00	42.75	1	1,713	0.06%
2018/03/05	5	43.37	9	43.46	43.25	-4	1,688	-0.24%
2018/03/02	5	42.60	0	0.00	42.80	5	1,627	0.31%
2018/03/01	16	42.91	21	42.56	42.60	-5	1,578	-0.32%
2018/02/06	1	38.30	1	37.75	38.20	0	1,330	0.00%
2018/02/05	1	39.70	0	0.00	39.75	1	1,303	0.08%
2018/01/30	0	0.00	5	41.26	40.65	-5	1,336	-0.37%
2018/01/26	1	40.45	5	40.85	40.50	-4	1,333	-0.30%
2018/01/25	1	40.80	16	41.09	40.70	-15	1,327	-1.13%
2018/01/24	10	41.45	0	0.00	41.15	10	1,311	0.76%
2018/01/23	15	42.00	5	42.15	41.70	10	1,287	0.78%
2018/01/22	0	0.00	3	41.25	41.45	-3	1,231	-0.24%
2018/01/19	5	41.03	0	0.00	41.00	5	1,230	0.41%
2018/01/15	3	40.60	0	0.00	40.80	3	1,212	0.25%
2018/01/05	0	0.00	18	40.04	40.10	-18	1,297	-1.39%
2018/01/03	1	39.90	4	39.81	39.80	-3	1,359	-0.22%