帆宣 (6196)-富邦-新竹券商分點個股進出

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
154.5
漲跌
▼9.0
漲幅
-5.50%
成交量
3,665張
產業
上市其他電子類股▼3.33%
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－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹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
2024/04/19	37.3	153.61	10	154.80	154.50	27.3	2,730	1.00%
2024/04/18	4.1	162.77	8	162.69	163.50	-3.9	2,680	-0.15%
2024/04/17	7.2	167.22	4.1	167.24	167.00	3.1	2,672	0.12%
2024/04/16	16.3	164.12	2	165.25	163.50	14.3	2,677	0.53%
2024/04/15	6	170.00	6	170.33	171.00	0	2,711	0.00%
2024/04/12	12.2	175.76	7	177.00	172.50	5.2	2,697	0.19%
2024/04/11	0.1	172.23	3	172.50	172.00	-2.9	2,648	-0.11%
2024/04/10	36.6	175.03	20	175.60	174.50	16.6	2,632	0.63%
2024/04/09	8	171.50	13	172.69	174.00	-5	2,514	-0.20%
2024/04/08	6.2	166.10	7	167.57	166.50	-0.8	2,454	-0.03%
2024/04/03	18.3	169.46	11	170.18	169.00	7.3	2,458	0.30%
2024/04/02	15.1	171.35	26.1	172.84	176.50	-11	2,409	-0.46%
2024/04/01	6.1	163.74	1.1	163.05	162.50	5	2,251	0.22%
2024/03/29	5	164.80	15	165.63	163.50	-10	2,236	-0.45%
2024/03/28	1	164.99	0	0.00	163.00	1	2,190	0.05%
2024/03/27	1	164.00	7	162.64	164.00	-6	2,172	-0.28%
2024/03/26	3	161.00	4	161.88	160.00	-1	2,139	-0.05%
2024/03/25	15	163.77	3	163.83	162.00	12	2,120	0.57%
2024/03/22	0	0.00	14	160.96	161.00	-14	2,091	-0.67%
2024/03/21	0.2	160.00	1	160.00	159.50	-0.8	2,077	-0.04%
2024/03/20	5	160.40	2	160.00	159.00	3	2,072	0.14%
2024/03/19	8	159.81	10.1	159.96	160.50	-2.1	2,056	-0.10%
2024/03/18	0.1	155.00	2	156.00	156.50	-1.9	2,034	-0.09%
2024/03/15	3.1	154.68	0	0.00	154.50	3.1	2,037	0.15%
2024/03/14	0.1	154.50	5	154.70	154.50	-4.9	2,030	-0.24%
2024/03/13	6.2	156.98	6	156.08	156.50	0.2	2,024	0.01%
2024/03/12	1.2	154.65	4	159.88	159.50	-2.8	2,002	-0.14%
2024/03/11	4.2	155.83	2	156.00	155.00	2.2	1,978	0.11%
2024/03/08	3	160.00	3	159.98	156.00	0	1,980	0.00%
2024/03/07	8.1	160.75	3	160.67	159.50	5.1	1,945	0.26%
2024/03/06	2	162.50	12	162.17	163.50	-10	1,904	-0.53%
2024/03/05	1	160.00	2	159.75	161.00	-1	1,870	-0.05%
2024/03/04	1	162.00	4	161.50	160.50	-3	1,852	-0.16%
2024/03/01	4	159.25	6	159.00	158.50	-2	1,824	-0.11%
2024/02/29	11.1	158.96	2	159.25	159.00	9.1	1,803	0.50%
2024/02/27	18.1	163.54	30.3	164.41	160.00	-12.2	1,782	-0.68%
2024/02/26	16.2	161.87	9.3	162.48	161.00	6.9	1,691	0.41%
2024/02/23	22	161.75	13.3	162.07	159.50	8.8	1,657	0.53%
2024/02/22	23	158.15	25	158.52	159.50	-2	1,570	-0.13%
2024/02/21	11	154.41	3.1	155.42	155.00	7.9	1,533	0.52%
2024/02/20	16.1	154.84	2	155.00	154.00	14.1	1,500	0.94%
2024/02/19	2	160.00	0	0.00	159.00	2	1,435	0.14%
2024/02/16	49	163.02	64	161.77	162.50	-15	1,398	-1.07%
2024/02/15	25	151.38	73.1	152.74	158.00	-48.1	1,259	-3.81%
2024/02/05	1	143.00	6	143.58	144.50	-5	1,134	-0.44%
2024/02/02	2.1	144.76	9	144.89	144.50	-6.9	1,126	-0.61%
2024/02/01	1.1	144.50	0	0.00	145.00	1.1	1,115	0.10%
2024/01/31	1	147.99	1	148.00	146.50	0	1,099	0.00%
2024/01/30	2	145.50	5	146.41	147.00	-3	1,082	-0.28%
2024/01/29	8	145.31	4	147.75	145.00	4	1,072	0.37%
2024/01/26	16	146.06	4	146.13	146.50	12	1,027	1.17%
2024/01/25	10	148.50	8	147.13	146.00	2	1,018	0.20%
2024/01/24	4	147.50	2	148.00	145.00	2	990	0.20%
2024/01/23	1	147.00	0	0.00	146.50	1	951	0.11%
2024/01/22	1	146.50	1	146.50	146.00	0	931	0.00%
2024/01/19	0.1	145.50	3.1	145.01	145.00	-3	913	-0.33%
2024/01/18	3	145.67	5.6	146.89	144.50	-2.6	877	-0.29%
2024/01/17	4.4	146.43	15.6	146.84	147.00	-11.2	832	-1.34%
2024/01/16	5.2	143.79	4.3	143.90	143.50	0.9	782	0.12%
2024/01/15	0	0.00	2	144.25	143.50	-2	763	-0.26%
2024/01/12	3.1	142.00	6	142.00	142.00	-2.9	753	-0.38%
2024/01/11	3.1	141.86	2	142.00	141.50	1.1	748	0.15%
2024/01/10	2	142.75	0.2	143.00	143.00	1.9	736	0.25%
2024/01/09	9.5	144.26	34.2	144.35	142.00	-24.7	713	-3.46%
2024/01/08	3	140.67	10	141.15	141.00	-7	642	-1.09%
2024/01/05	19.3	139.25	2	141.00	139.50	17.3	620	2.79%
2024/01/04	2.2	137.45	6.1	137.01	137.00	-3.9	596	-0.66%
2024/01/03	14	138.57	3	138.83	138.00	11	593	1.85%
2024/01/02	2	140.50	1	140.99	140.50	1	591	0.17%
2023/12/29	21	139.90	5.2	140.17	140.50	15.8	572	2.75%
2023/12/28	10	138.40	16.1	136.92	139.50	-6.1	531	-1.15%
2023/12/27	2	134.50	7	135.00	134.50	-5	493	-1.01%
2023/12/25	2	134.00	1	134.00	133.50	1	514	0.19%
2023/12/22	1	133.50	0	0.00	133.00	1	514	0.19%
2023/12/21	2	133.50	0	0.00	133.00	2	514	0.39%
2023/12/20	3	135.00	0	0.00	134.00	3	513	0.58%
2023/12/19	2.1	133.02	2	133.00	133.00	0.1	510	0.02%
2023/12/18	0	0.00	0.1	135.50	135.50	-0.1	503	-0.02%
2023/12/14	1	134.50	6	134.83	134.50	-5	501	-1.00%
2023/12/13	0.1	134.95	1	134.50	133.00	-0.9	493	-0.18%
2023/12/12	8.1	133.51	9	133.61	134.00	-0.9	492	-0.18%
2023/12/11	3.1	132.34	0	0.00	132.00	3.1	493	0.62%
2023/12/08	1.2	132.07	1	133.50	132.00	0.2	492	0.03%
2023/12/07	4	132.63	0	0.00	132.00	4	491	0.81%
2023/12/06	1.1	133.45	0	0.00	132.50	1.1	490	0.22%
2023/12/05	4.2	132.02	0.2	133.00	131.50	3.9	486	0.81%
2023/12/04	1.1	133.07	1	133.00	133.00	0.1	471	0.02%
2023/12/01	6.1	134.09	0	0.00	134.00	6.1	462	1.31%
2023/11/30	0.1	135.00	0	0.00	134.50	0.1	475	0.02%
2023/11/29	3	135.00	1	135.00	135.00	2	474	0.42%
2023/11/28	1.2	134.00	0	0.00	134.00	1.2	481	0.24%
2023/11/27	0.2	134.75	1	135.00	134.00	-0.9	478	-0.18%
2023/11/24	6	135.00	0	0.00	135.00	6	480	1.25%
2023/11/23	2	135.50	3	136.00	135.50	-1	479	-0.21%
2023/11/22	5.2	134.55	0	0.00	134.50	5.2	471	1.09%
2023/11/21	0.1	136.00	3	136.00	136.00	-2.9	466	-0.61%
2023/11/20	1.1	135.11	3	136.33	135.00	-1.9	464	-0.40%
2023/11/17	0.1	135.50	0	0.00	135.00	0.1	452	0.02%
2023/11/16	0.1	135.00	0	0.00	134.50	0.1	453	0.03%
2023/11/15	1	134.00	1	134.50	134.50	0	452	0.00%
2023/11/13	6	133.33	1	135.00	132.50	5	466	1.07%
2023/11/10	1	133.00	0	0.00	133.00	1	467	0.21%
2023/11/09	0.1	133.00	0	0.00	133.00	0.1	473	0.02%
2023/11/08	0	0.00	4	134.50	134.00	-4	486	-0.82%
2023/11/07	0.1	134.50	0	0.00	134.50	0.1	490	0.02%
2023/11/06	2	135.00	2	135.50	134.50	0	501	0.00%
2023/11/03	1	134.00	3	134.17	134.00	-2	509	-0.39%
2023/11/02	3.1	132.16	2	132.50	132.50	1.1	532	0.20%
2023/11/01	3.2	129.92	0	0.00	130.50	3.2	571	0.57%
2023/10/31	3.2	133.98	0	0.00	132.50	3.2	635	0.50%
2023/10/30	1	135.00	0	0.00	134.00	1	646	0.15%
2023/10/27	9	134.61	0	0.00	133.50	9	660	1.36%
2023/10/26	2	135.00	0	0.00	134.50	2	707	0.28%
2023/10/20	3	136.67	1	136.50	137.00	2	1,023	0.20%
2023/10/19	0.1	136.00	2	135.50	136.50	-1.9	1,045	-0.18%
2023/10/18	0	0.00	2	137.50	136.00	-2	1,052	-0.19%
2023/10/17	3	139.83	1	138.00	138.00	2	1,104	0.18%
2023/10/16	0	0.00	2	141.00	139.00	-2	1,118	-0.18%
2023/10/13	2	140.50	0	0.00	141.50	2	1,125	0.18%
2023/10/12	2	141.00	4.2	141.19	142.00	-2.2	1,130	-0.19%
2023/10/06	4	140.00	0	0.00	138.50	4	1,132	0.35%
2023/10/05	1	139.00	0	0.00	139.00	1	1,130	0.09%
2023/10/03	0	0.00	0.3	139.50	138.50	-0.3	1,149	-0.03%
2023/10/02	0	0.00	1	140.00	140.50	-1	1,171	-0.09%
2023/09/28	1	141.00	6.1	139.72	138.00	-5.1	1,181	-0.43%
2023/09/27	0.1	134.00	0	0.00	134.50	0.1	1,177	0.01%
2023/09/26	0.2	135.50	0	0.00	134.50	0.2	1,190	0.02%
2023/09/25	0.1	137.00	1	136.50	136.00	-0.9	1,202	-0.08%
2023/09/22	1	135.00	0	0.00	136.00	1	1,208	0.08%
2023/09/21	1	134.50	0	0.00	135.00	1	1,214	0.08%
2023/09/19	0	0.00	0.5	140.00	139.00	-0.5	1,236	-0.04%
2023/09/18	0	0.00	6	138.25	140.50	-6	1,242	-0.48%
2023/09/15	0	0.00	11	140.09	140.00	-11	1,248	-0.88%
2023/09/14	2	141.00	0	0.00	141.00	2	1,259	0.16%
2023/09/13	0	0.00	1	140.00	139.50	-1	1,259	-0.08%
2023/09/12	0	0.00	1	139.00	139.00	-1	1,296	-0.08%
2023/09/11	0	0.00	1	137.00	137.00	-1	1,336	-0.07%
2023/09/07	0	0.00	5	139.50	138.50	-5	1,584	-0.32%
2023/09/05	0	0.00	10	139.00	139.00	-10	1,696	-0.59%
2023/09/04	0	0.00	0.1	136.50	136.00	-0.1	1,686	0.00%
2023/09/01	1.1	135.56	0	0.00	136.00	1.1	1,705	0.06%
2023/08/31	0	0.00	8	137.69	138.50	-8	1,698	-0.47%
2023/08/30	0.1	136.50	5	138.00	137.00	-4.9	1,698	-0.29%
2023/08/29	0.1	136.00	0	0.00	136.50	0.1	1,696	0.00%
2023/08/28	11	134.23	4	134.50	134.00	7	1,695	0.41%
2023/08/25	5.1	134.51	0	0.00	134.50	5.1	1,696	0.30%
2023/08/24	6.1	136.42	0	0.00	136.50	6.1	1,696	0.36%
2023/08/23	20	135.75	0	0.00	135.50	20	1,698	1.18%
2023/08/22	1	135.00	0	0.00	134.00	1	1,721	0.06%
2023/08/21	11.1	137.81	1	136.00	135.50	10.1	1,719	0.59%
2023/08/18	0.2	137.98	0	0.00	138.00	0.2	1,714	0.01%
2023/08/17	0	139.00	2	138.50	140.00	-2	1,707	-0.12%
2023/08/16	0.2	135.50	0	0.00	135.00	0.2	1,696	0.01%
2023/08/15	3.1	135.35	0	0.00	135.50	3.1	1,690	0.18%
2023/08/14	3	136.50	1	138.00	135.00	2	1,686	0.12%
2023/08/11	0.1	141.50	0	0.00	140.50	0.1	1,672	0.01%
2023/08/10	1.1	141.52	1.2	142.00	142.00	-0.1	1,665	-0.01%
2023/08/09	13	143.38	0.3	145.50	144.00	12.7	1,654	0.77%
2023/08/08	5	144.80	0.1	145.50	143.50	4.9	1,639	0.30%
2023/08/07	7	149.86	19	148.32	150.00	-12	1,613	-0.74%
2023/08/04	7	147.64	14	147.89	149.00	-7	1,571	-0.45%
2023/08/02	1	139.00	10	139.00	139.00	-9	1,498	-0.60%
2023/08/01	3.2	141.68	7	141.50	141.50	-3.9	1,483	-0.26%
2023/07/31	12.2	145.54	4	147.75	142.50	8.2	1,470	0.56%
2023/07/28	8.1	146.32	18.2	147.58	150.50	-10.1	1,418	-0.71%
2023/07/27	17	147.94	57.3	146.00	148.00	-40.2	1,334	-3.01%
2023/07/26	2	142.25	44.6	140.95	141.50	-42.6	1,209	-3.52%
2023/07/25	20	141.05	12.4	142.32	139.00	7.6	1,179	0.64%
2023/07/24	10	137.00	21	135.90	137.50	-11	1,103	-1.00%
2023/07/21	3	132.00	12	132.00	132.00	-9	1,084	-0.83%
2023/07/20	5	135.70	85	135.71	134.50	-80	1,084	-7.38%
2023/07/19	3	132.00	16	133.16	131.00	-13	1,029	-1.26%
2023/07/18	4	134.88	0	0.00	134.00	4	1,037	0.39%
2023/07/17	5	137.70	5	137.00	137.50	0	1,032	0.00%
2023/07/14	0	0.00	7	138.79	139.00	-7	1,027	-0.68%
2023/07/13	4	136.13	40.5	136.81	135.50	-36.5	1,028	-3.55%
2023/07/12	0	0.00	10	134.75	135.00	-10	1,025	-0.98%
2023/07/11	8	134.69	18	134.14	134.50	-10	1,024	-0.98%
2023/07/10	3	134.83	0	0.00	134.00	3	1,029	0.29%
2023/07/07	132	141.73	1	140.50	141.00	131	1,037	12.63%	大買/鉅額交易
2023/07/06	155.2	142.51	1	142.50	143.00	154.2	1,037	14.86%	大買/鉅額交易
2023/07/05	1.3	142.70	0	0.00	142.00	1.3	1,025	0.12%
2023/07/04	6	143.50	1	143.00	142.50	5	1,023	0.49%
2023/07/03	1	144.50	0.2	145.00	144.50	0.8	1,020	0.08%
2023/06/30	0	0.00	0	142.00	141.50	0	1,013	0.00%
2023/06/29	3	140.17	0	0.00	139.00	3	1,009	0.30%
2023/06/28	0	0.00	20	138.00	139.50	-20	1,007	-1.98%
2023/06/27	4	139.00	0	0.00	138.50	4	1,006	0.40%
2023/06/26	2.3	142.56	0	0.00	143.50	2.3	997	0.23%
2023/06/21	0	0.00	7.3	144.11	146.50	-7.3	1,015	-0.72%
2023/06/20	0	0.00	2	146.00	143.50	-2	1,049	-0.19%
2023/06/19	1	145.00	0	0.00	144.00	1	1,045	0.10%
2023/06/16	1	143.00	4.3	143.78	146.50	-3.3	1,037	-0.32%
2023/06/15	17	148.41	6	148.33	147.50	11	999	1.10%
2023/06/14	15.9	146.25	1	146.00	145.50	14.9	955	1.56%
2023/06/13	19	151.08	13	148.88	148.50	6	920	0.65%
2023/06/12	3	147.67	49.6	150.28	151.00	-46.6	706	-6.59%
2023/06/09	4	136.50	9.4	136.76	137.50	-5.4	624	-0.86%
2023/06/08	1	132.50	0	0.00	132.50	1	601	0.17%
2023/06/07	3	132.00	0	0.00	135.00	3	605	0.50%
2023/06/05	0	0.00	2	131.75	132.50	-2	633	-0.32%
2023/06/02	10	131.00	0	0.00	131.50	10	638	1.57%
2023/06/01	10	131.00	0	0.00	131.00	10	663	1.51%
2023/05/30	8	131.88	0	0.00	132.00	8	699	1.14%
2023/05/29	2	132.00	2	131.50	131.50	0	722	0.00%
2023/05/26	0	0.00	4.1	132.61	131.50	-4.1	721	-0.57%
2023/05/25	0	0.00	2	129.50	129.00	-2	697	-0.29%
2023/05/23	0.2	129.55	0	0.00	129.00	0.2	715	0.02%
2023/05/22	0	130.00	0	0.00	128.50	0	736	0.00%
2023/05/18	0.2	130.00	0	0.00	129.00	0.2	741	0.03%
2023/05/17	0	0.00	1	129.50	129.00	-1	745	-0.13%
2023/05/15	0	0.00	3	126.00	125.50	-3	752	-0.40%
2023/05/09	1	129.00	0	0.00	128.50	1	802	0.12%
2023/05/08	0	0.00	0	131.50	131.00	0	805	0.00%
2023/05/05	0.2	130.50	0	0.00	130.50	0.2	820	0.02%
2023/05/03	0	129.50	0	0.00	129.50	0	921	0.00%
2023/05/02	0.4	130.00	0	0.00	129.50	0.4	933	0.04%
2023/04/28	3	128.00	0	0.00	129.50	3	949	0.32%
2023/04/27	0	0.00	2	127.00	127.00	-2	945	-0.21%
2023/04/26	0	125.00	4	124.88	126.00	-4	946	-0.42%
2023/04/25	0.1	126.50	0	0.00	126.00	0.1	955	0.01%
2023/04/24	0	0.00	1	129.00	130.00	-1	950	-0.11%
2023/04/21	2	133.24	0	0.00	129.50	2	959	0.21%
2023/04/20	0	0.00	1	128.50	128.00	-1	946	-0.11%
2023/04/19	0	130.60	0	0.00	130.50	0	956	0.00%
2023/04/18	20	129.50	0	0.00	129.50	20	956	2.09%
2023/04/17	0.1	133.00	1	132.00	132.00	-0.9	947	-0.10%
2023/04/13	2.4	134.21	2	134.00	134.00	0.4	964	0.04%
2023/04/12	1	135.00	4	135.50	136.00	-3	956	-0.31%
2023/04/11	3.1	136.34	1.2	136.07	136.50	1.9	938	0.21%
2023/04/10	3	133.67	0	0.00	133.50	3	915	0.33%
2023/04/07	0	0.00	2	135.25	135.00	-2	906	-0.22%
2023/03/31	0	0.00	1	133.50	133.50	-1	887	-0.11%
2023/03/30	4	132.25	0	0.00	132.50	4	884	0.45%
2023/03/28	2.1	132.32	2	132.25	131.50	0.1	887	0.02%
2023/03/27	0	0.00	4	134.75	134.00	-4	882	-0.45%
2023/03/24	4	135.00	5	134.30	134.50	-1	880	-0.11%
2023/03/23	6	134.17	15	133.70	134.00	-9	863	-1.05%
2023/03/22	2	130.49	1	130.50	130.50	1	828	0.12%
2023/03/21	2	128.00	3	128.17	128.50	-1	827	-0.12%
2023/03/20	0	0.00	5	128.00	128.00	-5	832	-0.60%
2023/03/17	3	126.50	1	127.00	126.00	2	856	0.23%
2023/03/16	3	124.67	0	0.00	124.50	3	880	0.34%
2023/03/14	1	127.00	2	127.00	126.50	-1	1,004	-0.10%
2023/03/13	1	128.50	1	127.00	128.50	0	1,035	0.00%
2023/03/10	0	0.00	1	131.50	130.50	-1	1,043	-0.10%
2023/03/08	4	134.50	3	135.50	132.00	1	1,049	0.10%
2023/03/07	0	0.00	0.1	132.00	132.00	-0.1	1,013	-0.01%
2023/03/06	3	130.50	3	131.17	131.50	0	1,015	0.00%
2023/03/03	1	131.50	4	132.50	131.50	-3	1,062	-0.28%
2023/03/02	1	130.00	2	129.75	130.00	-1	1,090	-0.09%
2023/03/01	7	128.64	1.5	128.33	128.00	5.5	1,085	0.51%
2023/02/24	1	125.50	0	0.00	126.50	1	1,074	0.09%
2023/02/22	10	124.00	1	124.00	124.00	9	1,128	0.80%
2023/02/21	0	0.00	1	128.50	127.00	-1	1,171	-0.09%
2023/02/20	2	128.00	1	130.00	127.00	1	1,247	0.08%
2023/02/16	2	126.50	0	0.00	128.50	2	1,308	0.15%
2023/02/13	0	0.00	2	128.00	127.50	-2	1,320	-0.15%
2023/02/10	1	127.00	0	0.00	126.50	1	1,324	0.08%
2023/02/09	0	0.00	4	130.00	129.00	-4	1,319	-0.30%
2023/02/08	3	130.00	2	130.49	129.50	1	1,306	0.07%
2023/02/07	1	129.50	1.2	129.42	130.50	-0.2	1,292	-0.02%
2023/02/06	0	0.00	0	128.50	127.00	0	1,294	0.00%
2023/02/02	8	134.25	11.1	132.84	130.50	-3.1	1,280	-0.24%
2023/02/01	0	0.00	8	128.44	130.00	-8	1,219	-0.66%
2023/01/31	0	0.00	3	125.33	125.00	-3	1,179	-0.25%
2023/01/30	1	124.50	0.1	124.50	124.50	0.9	1,167	0.08%
2023/01/16	0	0.00	3	120.50	120.50	-3	1,151	-0.26%
2023/01/13	7	122.93	6	122.92	119.50	1	1,151	0.09%
2023/01/12	0	0.00	10	121.00	122.00	-10	1,139	-0.88%
2023/01/11	5	121.50	5	121.00	120.50	0	1,137	0.00%
2023/01/10	0.1	122.00	0	0.00	120.50	0.1	1,129	0.01%
2023/01/09	0	0.00	11	121.95	122.50	-11	1,125	-0.98%
2023/01/06	2	120.00	1	120.00	121.00	1	1,117	0.09%
2023/01/03	2	119.75	0	0.00	119.00	2	1,141	0.18%
2022/12/29	0	0.00	1	113.00	115.50	-1	1,121	-0.09%
2022/12/28	0	0.00	1.1	114.50	114.50	-1.1	1,125	-0.10%
2022/12/27	12	117.04	0	0.00	117.00	12	1,127	1.06%
2022/12/26	0	0.00	2	116.00	116.00	-2	1,131	-0.18%
2022/12/22	11	119.36	0	0.00	117.50	11	1,144	0.96%
2022/12/20	10.1	118.08	4	116.00	116.00	6.1	1,154	0.53%
2022/12/16	0	0.00	6	120.42	120.00	-6	1,155	-0.52%
2022/12/15	5	123.00	2.1	122.98	122.50	2.9	1,150	0.25%
2022/12/14	1	122.50	0	0.00	122.50	1	1,143	0.09%
2022/12/13	3	123.17	1	122.50	121.50	2	1,135	0.18%
2022/12/12	0	0.00	1	123.50	123.50	-1	1,131	-0.09%
2022/12/09	9.1	124.84	1	126.00	123.50	8.1	1,133	0.71%
2022/12/08	6.1	121.83	1	121.00	123.50	5.1	1,147	0.44%
2022/12/07	12	126.92	16	128.84	124.00	-4	1,139	-0.35%
2022/12/06	1.2	123.08	1	123.00	122.50	0.2	1,065	0.02%
2022/12/05	1.1	125.50	5	125.90	125.00	-3.9	1,058	-0.37%
2022/12/01	0	0.00	1	120.50	121.00	-1	1,014	-0.10%
2022/11/30	1	118.50	0	0.00	119.50	1	999	0.10%
2022/11/29	1	118.50	1	117.50	119.00	0	991	0.00%
2022/11/28	0	0.00	2	119.25	119.00	-2	984	-0.20%
2022/11/25	20.1	122.56	17	124.65	120.00	3.1	975	0.32%
2022/11/24	2.5	121.00	9	121.33	121.50	-6.5	905	-0.72%
2022/11/23	13	117.73	8	117.06	117.50	5	850	0.59%
2022/11/22	1	116.50	2	117.00	116.50	-1	847	-0.12%
2022/11/21	0.5	117.50	1	116.50	116.00	-0.5	853	-0.06%
2022/11/18	12	116.21	26	114.52	114.50	-14	857	-1.63%
2022/11/17	3	117.67	3	117.83	117.50	0	811	0.00%
2022/11/16	10	121.10	9	119.28	120.00	1	765	0.13%
2022/11/15	9	116.72	8.6	116.18	117.00	0.5	687	0.07%
2022/11/14	4	109.50	0	0.00	109.00	4	642	0.62%
2022/11/11	22	106.70	1	109.00	109.00	21	631	3.32%
2022/11/02	0	0.00	3	101.00	100.00	-3	665	-0.45%
2022/10/31	0.1	98.60	24	97.51	97.90	-23.9	650	-3.67%
2022/10/27	1	99.20	12	98.59	99.10	-11	650	-1.69%
2022/10/26	1	97.50	0	0.00	96.50	1	654	0.15%
2022/10/19	5	100.00	11	101.00	99.80	-6	667	-0.90%
2022/10/18	4.1	100.88	3	100.00	100.00	1.1	664	0.17%
2022/10/13	3	99.17	1	97.10	96.90	2	699	0.29%
2022/10/12	10	101.90	0	0.00	102.50	10	687	1.45%
2022/10/11	1	106.00	2	106.00	106.50	-1	684	-0.15%
2022/10/07	1	113.00	1	112.00	112.00	0	693	0.00%
2022/10/06	0	0.00	2	115.00	115.00	-2	705	-0.28%
2022/10/05	1	113.50	0	0.00	111.00	1	704	0.14%
2022/10/04	0.1	112.00	0	0.00	112.00	0.1	715	0.01%
2022/09/30	10	107.50	11	107.05	108.50	-1	730	-0.14%
2022/09/29	2	106.25	0	0.00	106.00	2	728	0.28%
2022/09/28	4	110.75	0	0.00	106.00	4	731	0.55%
2022/09/27	5	113.80	1	114.50	114.50	4	730	0.55%
2022/09/22	0.1	123.50	3	121.17	123.50	-2.9	759	-0.38%
2022/09/16	2.1	125.03	1	126.50	125.00	1.1	756	0.15%
2022/09/15	12	129.25	11	125.95	126.00	1	753	0.13%
2022/09/14	2	127.75	2.1	127.52	127.50	-0.1	727	-0.01%
2022/09/13	5.2	127.08	9.2	126.72	127.00	-4	712	-0.56%
2022/09/12	16	125.72	14	124.00	122.00	2	686	0.29%
2022/09/05	0	0.00	1	121.00	118.50	-1	706	-0.14%
2022/09/01	0.1	122.00	0	0.00	120.50	0.1	709	0.01%
2022/08/30	1	123.00	0	0.00	123.50	1	703	0.14%
2022/08/29	0	0.00	1	119.50	122.00	-1	701	-0.14%
2022/08/26	2.1	124.26	3.2	128.00	123.50	-1.1	696	-0.16%
2022/08/25	2.1	126.24	1	127.00	125.50	1.1	683	0.16%
2022/08/24	2	123.50	4	122.75	122.50	-2	675	-0.30%
2022/08/23	3	123.33	4	122.88	123.50	-1	682	-0.15%
2022/08/22	1	123.00	0	0.00	122.50	1	693	0.14%
2022/08/19	1	126.00	0	0.00	123.50	1	720	0.14%
2022/08/18	0	0.00	2	121.00	122.50	-2	753	-0.27%
2022/08/17	2	121.00	0	0.00	118.50	2	746	0.27%
2022/08/16	8	124.50	12	124.96	120.00	-4	740	-0.54%
2022/08/15	1	116.50	3	118.00	119.50	-2	706	-0.28%
2022/08/12	1.1	116.00	1	116.00	116.00	0.1	700	0.01%
2022/08/11	1	115.00	0	0.00	114.50	1	704	0.14%
2022/08/10	0	0.00	1	113.50	113.00	-1	721	-0.14%
2022/08/05	0	0.00	1	112.00	110.50	-1	729	-0.14%
2022/08/04	0	0.00	6	108.17	108.50	-6	731	-0.82%
2022/08/03	4	108.00	0	0.00	108.50	4	739	0.54%
2022/08/02	1	109.00	10	108.00	108.50	-9	743	-1.21%
2022/08/01	10	113.00	0	0.00	112.00	10	748	1.34%
2022/07/29	1	113.00	0	0.00	113.00	1	756	0.13%
2022/07/27	3	108.50	0	0.00	111.50	3	755	0.40%
2022/07/25	3	112.00	0	0.00	112.00	3	768	0.39%
2022/07/22	1	112.50	0	0.00	112.00	1	774	0.13%
2022/07/21	4	115.13	5.7	114.43	115.00	-1.7	777	-0.23%
2022/07/20	0	0.00	1	110.00	109.50	-1	761	-0.13%
2022/07/18	1	110.50	3	108.00	108.00	-2	765	-0.26%
2022/07/15	7	107.07	15	107.00	107.00	-8	759	-1.05%
2022/07/14	6	103.25	5	104.50	105.00	1	759	0.13%
2022/07/13	0	0.00	1	104.50	103.00	-1	765	-0.13%
2022/07/12	5	102.30	20	104.50	100.50	-15	778	-1.93%
2022/07/11	2	106.50	0	0.00	107.00	2	777	0.26%
2022/07/08	0	0.00	3	107.50	109.50	-3	785	-0.38%
2022/07/07	3	104.00	1	102.50	104.50	2	793	0.25%
2022/07/06	0	0.00	1	104.00	102.00	-1	805	-0.12%
2022/07/05	6	107.17	6.2	104.45	105.50	-0.2	807	-0.02%
2022/07/04	1	107.00	0	0.00	107.00	1	805	0.12%
2022/07/01	5.1	104.80	9	106.17	106.00	-3.9	808	-0.48%
2022/06/30	1	108.00	2	111.00	111.00	-1	793	-0.13%
2022/06/24	3	112.50	1	114.50	114.00	2	786	0.25%
2022/06/23	3	111.67	3	112.33	112.50	0	787	0.00%
2022/06/22	0	0.00	1	117.00	112.00	-1	785	-0.13%
2022/06/21	1	116.00	3	117.00	118.50	-2	775	-0.26%
2022/06/20	19	117.58	1	115.00	114.50	18	777	2.32%
2022/06/17	0	0.00	0	123.00	121.50	0	770	0.00%
2022/06/16	5	125.30	1	123.50	123.00	4	786	0.51%
2022/06/15	0	130.00	0	0.00	128.00	0	832	0.00%
2022/06/14	1	130.50	10	128.15	128.50	-9	842	-1.07%
2022/06/13	2.1	124.76	1	125.50	124.50	1.1	833	0.13%
2022/06/10	2.1	128.29	0	0.00	128.50	2.1	856	0.25%
2022/06/09	0	0.00	2	130.00	130.00	-2	873	-0.23%
2022/06/08	2	131.50	1	131.50	131.00	1	879	0.11%
2022/06/07	1	131.00	0	0.00	130.50	1	892	0.11%
2022/06/06	2	132.00	0	0.00	131.00	2	911	0.22%
2022/06/02	2	131.00	2	132.50	133.50	0	944	0.00%
2022/06/01	0	0.00	5	132.90	132.50	-5	959	-0.52%
2022/05/31	2	131.75	3	131.50	131.50	-1	956	-0.10%
2022/05/30	4	132.38	2	133.00	132.00	2	957	0.21%
2022/05/27	5	132.70	6	134.67	132.00	-1	954	-0.10%
2022/05/26	2	131.75	26.1	130.84	130.00	-24.1	936	-2.57%
2022/05/25	1	123.50	2	124.00	124.50	-1	898	-0.11%
2022/05/24	5	123.50	4	122.75	122.50	1	932	0.11%
2022/05/23	1	126.00	0	0.00	125.50	1	960	0.10%
2022/05/20	3	125.83	0	0.00	126.00	3	1,003	0.30%
2022/05/19	1	126.01	26	126.62	127.00	-25	1,024	-2.44%
2022/05/18	48	128.05	4	129.88	130.00	44	1,018	4.32%
2022/05/16	3	122.50	0	0.00	121.50	3	1,027	0.29%
2022/05/12	2	120.25	1	121.50	120.00	1	1,047	0.10%
2022/05/11	21	122.86	1	122.50	123.00	20	1,054	1.90%
2022/05/10	2	123.50	0	0.00	124.00	2	1,061	0.19%
2022/05/09	31.1	125.47	0	0.00	122.50	31.1	1,082	2.87%
2022/05/06	0	0.00	1	129.00	130.50	-1	1,088	-0.09%
2022/05/05	1	130.50	1.1	133.09	131.00	-0.1	1,096	-0.01%
2022/04/29	8	128.50	0	0.00	128.50	8	1,170	0.68%
2022/04/27	8	123.00	0	0.00	123.50	8	1,248	0.64%
2022/04/26	0	0.00	0	125.00	125.50	0	1,301	0.00%
2022/04/25	6.1	123.12	1.1	124.34	123.50	5	1,350	0.37%
2022/04/22	1	131.51	0	0.00	131.00	1	1,402	0.07%
2022/04/21	0	134.00	1.1	134.05	134.00	-1.1	1,526	-0.07%
2022/04/20	0	0.00	1.1	131.50	132.50	-1.1	1,727	-0.06%
2022/04/19	8.2	130.15	1	130.00	130.00	7.2	1,887	0.38%
2022/04/18	0	133.00	0	0.00	133.50	0	2,025	0.00%
2022/04/15	7.1	134.92	6	135.58	134.50	1.1	2,200	0.05%
2022/04/14	34.2	139.27	5	137.70	138.00	29.2	2,334	1.25%
2022/04/13	18	140.31	2	140.00	141.00	16	2,508	0.64%
2022/04/12	2	140.75	0	0.00	140.00	2	2,782	0.07%
2022/04/11	2.1	143.02	0	0.00	142.00	2.1	2,931	0.07%
2022/04/08	1	145.50	1	145.50	146.00	0	3,251	0.00%
2022/04/07	2.1	146.38	0	0.00	145.00	2.1	4,015	0.05%
2022/04/06	7	152.21	1	150.50	150.50	6	4,323	0.14%
2022/04/01	0	0.00	1	153.00	156.50	-1	4,384	-0.02%
2022/03/31	1	154.50	4	155.13	155.00	-3	4,436	-0.07%
2022/03/30	0	0.00	3	158.00	158.00	-3	4,577	-0.07%
2022/03/28	0	0.00	4.1	156.76	157.50	-4.1	4,724	-0.09%
2022/03/25	3	156.50	4	158.38	156.00	-1	4,861	-0.02%
2022/03/24	5	156.80	0	0.00	157.00	5	4,976	0.10%
2022/03/23	1	159.00	4	158.00	158.00	-3	5,022	-0.06%
2022/03/22	4	155.50	11	155.50	156.50	-7	5,083	-0.14%
2022/03/21	7	160.93	1	157.58	157.50	6	5,107	0.12%
2022/03/18	1	157.50	2.2	158.50	160.50	-1.2	5,145	-0.02%
2022/03/17	0	0.00	7.2	156.62	156.00	-7.2	5,185	-0.14%
2022/03/16	1	153.00	5	151.10	151.50	-4	5,441	-0.07%
2022/03/15	8	151.50	6	153.00	152.00	2	5,741	0.03%
2022/03/14	1	155.00	4	156.13	156.50	-3	5,820	-0.05%
2022/03/11	0	0.00	10	152.05	152.50	-10	5,852	-0.17%
2022/03/10	5	153.20	3	152.83	153.50	2	5,899	0.03%
2022/03/09	17.1	148.80	2	151.00	148.50	15.1	6,033	0.25%
2022/03/08	1	147.00	7	147.57	148.50	-6	6,081	-0.10%
2022/03/07	3.1	143.84	2	144.50	144.50	1.1	6,110	0.02%
2022/03/04	0	152.50	3	151.67	151.00	-3	6,153	-0.05%
2022/03/03	3	154.34	2	154.00	153.50	1	6,193	0.02%
2022/03/02	1	151.00	1	150.50	154.00	0	6,241	0.00%
2022/03/01	0	0.00	5	152.50	153.50	-5	6,436	-0.08%
2022/02/25	1	148.50	2	150.00	147.50	-1	6,490	-0.02%
2022/02/24	8.7	149.92	5	148.90	147.00	3.7	6,540	0.06%
2022/02/23	6.2	154.61	1	153.50	154.50	5.2	6,561	0.08%
2022/02/22	7.1	158.86	1	158.50	157.00	6.1	6,660	0.09%
2022/02/21	0	162.50	3	164.00	165.50	-3	6,716	-0.04%
2022/02/18	1	160.01	1	160.50	161.00	0	6,951	0.00%
2022/02/17	0.1	161.48	1	161.50	160.50	-0.9	7,265	-0.01%
2022/02/16	5	162.10	3.1	163.51	161.50	1.9	7,487	0.03%
2022/02/15	2	159.50	1	161.50	158.50	1	7,881	0.01%
2022/02/14	6.2	156.70	1	156.50	158.00	5.2	8,184	0.06%
2022/02/11	4	162.13	4	161.88	161.50	0	8,406	0.00%
2022/02/10	2	164.75	6	165.25	164.50	-4	8,404	-0.05%
2022/02/09	2	166.00	0	0.00	165.50	2	8,393	0.02%
2022/02/08	2	164.00	0	0.00	164.50	2	8,379	0.02%
2022/02/07	0	162.00	1	165.00	165.00	-1	8,369	-0.01%
2022/01/26	6	159.50	1	162.00	161.50	5	8,356	0.06%
2022/01/25	8.1	161.18	6	161.50	160.00	2.1	8,374	0.02%
2022/01/24	9	161.94	12	163.00	163.50	-3	8,389	-0.04%
2022/01/21	14.2	162.68	6	162.58	161.00	8.2	8,350	0.10%
2022/01/20	5	167.30	2	167.25	168.50	3	8,312	0.04%
2022/01/19	14	166.89	11	166.50	171.00	3	8,270	0.04%
2022/01/18	23.4	170.20	14	171.43	169.00	9.4	8,222	0.11%
2022/01/17	10	173.35	15	173.33	173.50	-5	8,172	-0.06%
2022/01/14	27.3	171.93	22.2	171.27	171.00	5.1	8,151	0.06%
2022/01/13	25.1	176.53	20	175.63	175.50	5.1	8,036	0.06%
2022/01/12	19	178.39	40	179.08	178.50	-21	7,845	-0.27%
2022/01/11	37	176.14	14	176.50	174.00	23	7,685	0.30%
2022/01/10	15	178.13	30	180.67	183.50	-15	7,646	-0.20%
2022/01/07	21.5	172.09	9.1	173.67	173.50	12.4	7,551	0.16%
2022/01/06	24.1	177.19	29	177.74	180.00	-4.9	7,403	-0.07%
2022/01/05	33	177.59	63	175.90	173.50	-30	7,219	-0.42%
2022/01/04	45.1	173.65	14	173.61	174.00	31.1	6,938	0.45%
2022/01/03	57.1	184.11	55	181.58	176.00	2.1	6,776	0.03%
2021/12/30	124	186.62	79	187.11	182.00	45	6,451	0.70%	大買/
2021/12/29	29	169.98	56.5	172.59	177.50	-27.5	5,685	-0.48%
2021/12/28	15	162.73	10	165.65	161.50	5	5,376	0.09%
2021/12/27	2	160.00	15	162.33	163.00	-13	5,321	-0.24%
2021/12/24	29	160.33	7	159.86	158.50	22	5,279	0.42%
2021/12/23	9	164.39	16.2	163.68	166.00	-7.2	5,144	-0.14%
2021/12/22	1	161.50	5	160.11	160.00	-4	5,071	-0.08%
2021/12/21	20	161.18	20	159.48	160.00	0	5,052	0.00%
2021/12/20	12	158.67	18.1	160.06	159.00	-6.1	4,964	-0.12%
2021/12/17	5	154.20	5	155.10	155.00	0	4,954	0.00%
2021/12/16	7	151.36	3	152.50	154.50	4	4,909	0.08%
2021/12/15	10	151.25	6	150.67	152.50	4	4,847	0.08%
2021/12/14	17.1	148.56	13	148.73	148.00	4.1	4,823	0.08%
2021/12/13	8.1	154.13	9	154.00	152.00	-0.9	4,766	-0.02%
2021/12/10	20.1	162.14	22	161.30	160.50	-1.9	4,673	-0.04%
2021/12/09	21	163.95	37.1	162.83	160.50	-16.1	4,402	-0.37%
2021/12/08	20	160.25	18.2	157.19	156.00	1.8	4,097	0.04%
2021/12/07	1	157.99	6.1	153.92	153.00	-5.1	4,001	-0.13%
2021/12/06	6.1	156.84	11.1	157.05	156.50	-5	3,953	-0.13%
2021/12/03	28	158.45	41.2	157.98	156.00	-13.2	3,906	-0.34%
2021/12/02	26	153.08	3	152.17	152.50	23	3,764	0.61%
2021/12/01	7	151.36	11	153.73	155.00	-4	3,714	-0.11%
2021/11/30	13.2	149.82	4	150.25	151.50	9.2	3,675	0.25%
2021/11/29	7.4	144.31	9	145.22	145.50	-1.6	3,617	-0.05%
2021/11/26	12	146.25	8	145.94	145.00	4	3,581	0.11%
2021/11/25	21	153.81	24	154.92	151.00	-3	3,537	-0.08%
2021/11/24	3	150.00	4	149.12	150.00	-1	3,333	-0.03%
2021/11/23	13	146.31	14	147.64	148.50	-1	3,274	-0.03%
2021/11/22	7	149.93	12.6	150.39	150.00	-5.6	3,231	-0.17%
2021/11/19	34.1	154.30	19	151.61	149.50	15.1	3,187	0.47%
2021/11/18	9	152.39	13	152.81	153.50	-4	3,065	-0.13%
2021/11/17	29.2	158.93	26.1	160.05	154.00	3.1	2,970	0.10%
2021/11/16	59.2	157.66	25.6	155.19	153.50	33.6	2,715	1.24%
2021/11/15	19	151.95	40	156.28	157.50	-21	2,421	-0.87%
2021/11/12	32	145.70	137	145.49	143.50	-105	2,201	-4.77%	大賣/鉅額交易
2021/11/11	36.1	134.67	72.3	135.88	138.00	-36.2	1,786	-2.03%
2021/11/10	70	125.81	93	128.53	125.50	-23	1,480	-1.55%
2021/11/09	0	0.00	3.3	118.11	118.00	-3.3	1,242	-0.27%
2021/11/08	2	116.50	0	0.00	116.00	2	1,235	0.16%
2021/11/05	1	115.50	3.1	116.00	116.50	-2.1	1,241	-0.17%
2021/11/04	2	116.00	1	115.50	115.00	1	1,238	0.08%
2021/11/03	21.5	116.50	0	0.00	116.00	21.5	1,244	1.73%
2021/11/02	2	117.75	6	120.50	116.50	-4	1,264	-0.32%
2021/11/01	6	118.67	14	120.93	121.00	-8	1,256	-0.64%
2021/10/29	1	116.50	4.1	116.73	116.50	-3.1	1,225	-0.26%
2021/10/28	0	0.00	1.1	117.48	117.50	-1.1	1,229	-0.09%
2021/10/26	0	0.00	1	117.00	116.50	-1	1,231	-0.08%
2021/10/25	1	115.50	1	116.50	116.50	0	1,233	0.00%
2021/10/22	3	117.17	9	117.61	117.50	-6	1,268	-0.47%
2021/10/21	2	115.00	20	115.15	113.50	-18	1,451	-1.24%
2021/10/20	3	114.00	5	115.00	114.00	-2	1,559	-0.13%
2021/10/19	5	114.20	3	114.17	114.00	2	1,675	0.12%
2021/10/18	27.1	115.41	2	114.25	112.00	25.1	1,690	1.49%
2021/10/15	2	113.75	38	115.93	117.00	-36	1,576	-2.28%
2021/10/14	20	105.05	6	106.58	106.50	14	1,485	0.94%
2021/10/13	5	104.70	0	0.00	104.50	5	1,487	0.34%
2021/10/12	5.1	109.01	2	109.50	108.50	3.1	1,488	0.21%
2021/10/08	17	111.82	1	111.50	112.00	16	1,516	1.06%
2021/10/07	1	112.50	0	112.00	112.50	1	1,541	0.06%
2021/10/06	0	0.00	0	112.00	110.00	0	1,575	0.00%
2021/10/05	2.1	108.10	0	0.00	112.00	2.1	1,599	0.13%
2021/10/04	0.1	112.00	0.2	112.00	111.00	-0.2	1,591	-0.01%
2021/10/01	0.1	112.05	0	0.00	112.50	0.1	1,579	0.01%
2021/09/30	2	113.00	0	114.00	113.00	2	1,568	0.13%
2021/09/29	7.2	112.15	3	112.17	112.00	4.2	1,564	0.27%
2021/09/28	11.2	118.15	10	117.50	117.50	1.1	1,539	0.07%
2021/09/27	12	121.71	0	0.00	122.50	12	1,516	0.79%
2021/09/24	10	120.15	33	120.82	121.50	-23	1,463	-1.57%
2021/09/23	2	115.00	0	0.00	115.00	2	1,357	0.15%
2021/09/22	1	113.50	2	115.25	115.50	-1	1,360	-0.07%
2021/09/17	0	0.00	2.2	116.23	116.00	-2.2	1,366	-0.16%
2021/09/16	1	113.00	0	0.00	113.00	1	1,383	0.07%
2021/09/15	2	113.25	0	0.00	114.00	2	1,394	0.14%
2021/09/13	2	116.50	0	0.00	115.00	2	1,396	0.14%
2021/09/10	7	117.43	6	116.92	116.50	1	1,393	0.07%
2021/09/09	1	113.00	1	114.50	115.50	0	1,391	0.00%
2021/09/07	0	0.00	3	114.67	114.50	-3	1,386	-0.22%
2021/09/06	2	115.50	0	0.00	116.00	2	1,385	0.14%
2021/09/03	0	0.00	8.1	116.92	118.00	-8.1	1,374	-0.59%
2021/09/02	0	0.00	5.1	114.41	113.50	-5.1	1,357	-0.38%
2021/09/01	0	114.50	0	0.00	115.50	0	1,350	0.00%
2021/08/31	0	0.00	8	115.00	116.00	-8	1,335	-0.60%
2021/08/30	21	116.07	3	116.17	116.00	18	1,325	1.36%
2021/08/27	1	115.00	3	116.17	117.00	-2	1,319	-0.15%
2021/08/26	1	115.50	1.2	118.06	116.00	-0.2	1,313	-0.02%
2021/08/25	0	0.00	3	116.00	115.50	-3	1,298	-0.23%
2021/08/23	1	112.00	3	113.17	114.50	-2	1,280	-0.16%
2021/08/20	2	112.00	0	0.00	110.50	2	1,278	0.16%
2021/08/19	0	114.50	2	110.75	110.50	-2	1,276	-0.16%
2021/08/18	1	107.50	0	0.00	110.00	1	1,256	0.08%
2021/08/17	2	107.50	2	105.75	105.50	0	1,253	0.00%
2021/08/16	3	106.00	1	108.00	107.00	2	1,251	0.16%
2021/08/13	5	108.80	2	109.00	108.00	3	1,246	0.24%
2021/08/11	2	109.50	0	0.00	110.00	2	1,245	0.16%
2021/08/10	1	111.50	0	0.00	112.00	1	1,249	0.08%
2021/08/09	0	0.00	0.3	113.50	111.50	-0.3	1,259	-0.02%
2021/08/06	1.1	118.27	2	115.50	115.00	-0.9	1,258	-0.07%
2021/08/05	1.1	117.50	2	117.50	117.50	-0.9	1,250	-0.07%
2021/08/04	1	113.50	1	114.00	113.50	0	1,259	0.00%
2021/08/03	1	112.50	0	0.00	112.50	1	1,277	0.08%
2021/08/02	1	113.00	0	0.00	112.50	1	1,272	0.08%
2021/07/30	2	111.75	0	0.00	111.00	2	1,281	0.16%
2021/07/28	8	111.13	8	112.69	112.50	0	1,263	0.00%
2021/07/27	21	117.26	6.5	121.69	114.50	14.5	1,242	1.17%
2021/07/26	14	127.57	5.4	124.22	126.50	8.6	1,043	0.82%
2021/07/23	4	124.50	41	126.46	128.00	-37	958	-3.86%
2021/07/22	0	0.00	13	117.62	116.50	-13	838	-1.55%
2021/07/20	0	0.00	1	110.50	111.00	-1	826	-0.12%
2021/07/19	1	113.50	2	114.00	113.50	-1	828	-0.12%
2021/07/16	1	115.50	1	115.50	115.50	0	847	0.00%
2021/07/15	1.1	118.41	0.2	118.00	118.50	0.9	844	0.11%
2021/07/14	6	117.58	5.1	116.31	118.00	0.9	821	0.11%
2021/07/13	1	115.00	2	116.25	115.00	-1	806	-0.12%
2021/07/12	0	0.00	13	114.81	116.00	-13	821	-1.58%
2021/07/09	0	0.00	40	110.08	110.00	-40	830	-4.82%
2021/07/07	2	111.75	2	111.75	110.50	0	922	0.00%
2021/07/06	0	0.00	3	113.50	111.50	-3	1,002	-0.30%
2021/07/01	1	107.00	1	109.50	107.50	0	1,102	0.00%
2021/06/30	1	110.50	0	0.00	109.00	1	1,204	0.08%
2021/06/29	25	111.40	8	110.50	109.00	17	1,212	1.40%
2021/06/28	2	112.50	3	112.00	111.50	-1	1,218	-0.08%
2021/06/25	0	0.00	21	111.48	112.00	-21	1,230	-1.71%
2021/06/24	2	109.00	2	108.50	109.00	0	1,216	0.00%
2021/06/23	1	106.00	0	0.00	106.00	1	1,215	0.08%
2021/06/21	2	105.00	2	104.00	104.50	0	1,217	0.00%
2021/06/18	2	107.75	2	109.25	107.00	0	1,222	0.00%
2021/06/16	0	0.00	9	105.50	105.50	-9	1,227	-0.73%
2021/06/15	1	106.50	0	0.00	106.50	1	1,237	0.08%
2021/06/11	4	105.63	1	106.50	106.00	3	1,235	0.24%
2021/06/10	2	104.50	3	104.50	104.50	-1	1,234	-0.08%
2021/06/09	2	101.50	0	0.00	102.00	2	1,231	0.16%
2021/06/08	1	101.00	0	0.00	101.00	1	1,237	0.08%
2021/06/07	4	102.00	1	102.50	102.00	3	1,247	0.24%
2021/06/04	0	0.00	1	102.50	102.00	-1	1,253	-0.08%
2021/06/03	2	103.25	3	103.50	104.00	-1	1,269	-0.08%
2021/06/02	1	101.50	1	101.00	101.50	0	1,278	0.00%
2021/05/26	0	0.00	1	100.00	100.00	-1	1,311	-0.08%
2021/05/25	2	99.90	3	98.27	100.00	-1	1,317	-0.08%
2021/05/24	2	97.30	0	0.00	96.40	2	1,325	0.15%
2021/05/21	2	95.90	1	95.50	95.40	1	1,335	0.07%
2021/05/20	2	94.85	2	94.95	94.60	0	1,354	0.00%
2021/05/19	1	94.00	0	0.00	96.10	1	1,363	0.07%
2021/05/18	1	92.10	1	94.10	93.90	0	1,368	0.00%
2021/05/17	1	93.50	0	0.00	89.00	1	1,372	0.07%
2021/05/14	12	96.82	12	96.83	96.50	0	1,363	0.00%
2021/05/13	1	95.80	4	95.03	96.10	-3	1,365	-0.22%
2021/05/12	28	98.28	5	95.76	94.60	23	1,359	1.69%
2021/05/11	7	105.36	2	105.75	104.00	5	1,337	0.37%
2021/05/07	2	115.75	0	0.00	115.00	2	1,349	0.15%
2021/05/06	0	0.00	5	112.00	112.00	-5	1,375	-0.36%
2021/05/05	3.3	114.59	1	116.50	111.50	2.3	1,396	0.16%
2021/05/04	6	113.33	14.3	111.77	115.00	-8.3	1,450	-0.57%
2021/04/29	18.2	119.50	7	119.86	119.00	11.2	1,865	0.60%
2021/04/26	10	117.50	0	0.00	116.00	10	2,240	0.45%
2021/04/23	0	0.00	1	118.50	117.50	-1	2,371	-0.04%
2021/04/22	30	118.90	4	118.50	116.50	26	2,561	1.01%
2021/04/20	2	118.50	0.1	119.00	118.50	1.9	2,635	0.07%
2021/04/19	0.1	120.50	0	0.00	118.50	0.1	2,663	0.00%
2021/04/16	1	120.50	0	0.00	120.50	1	2,706	0.04%
2021/04/15	1	117.50	0.1	121.50	122.00	0.9	2,685	0.03%
2021/04/14	1	121.00	3	119.00	121.00	-2	2,743	-0.07%
2021/04/13	2	120.25	2	122.00	118.00	0	2,743	0.00%
2021/04/12	5	123.50	1	125.50	122.00	4	2,727	0.15%
2021/04/09	2	119.25	1	119.00	121.00	1	2,677	0.04%
2021/04/08	3.2	120.22	0	0.00	121.00	3.2	2,686	0.12%
2021/04/07	2	120.50	13	122.35	121.00	-11	2,686	-0.41%
2021/04/06	4	120.38	39.7	119.47	121.00	-35.7	2,644	-1.35%
2021/04/01	21	114.45	1	114.00	113.50	20	2,578	0.78%
2021/03/31	1.3	114.30	1	113.00	112.50	0.3	2,577	0.01%
2021/03/30	0	0.00	0.4	114.00	114.00	-0.4	2,578	-0.01%
2021/03/29	1	111.50	0	0.00	111.00	1	2,597	0.04%
2021/03/26	1	112.00	5	110.80	112.00	-4	2,607	-0.15%
2021/03/25	3	109.33	10	109.50	109.00	-7	2,623	-0.27%
2021/03/24	0.1	110.00	0	0.00	109.00	0.1	2,624	0.00%
2021/03/23	0.1	110.90	1	110.00	110.00	-0.9	2,628	-0.03%
2021/03/22	10	108.65	1	108.50	112.00	9	2,630	0.34%
2021/03/19	2	108.75	2	108.25	108.00	0	2,647	0.00%
2021/03/18	3	108.17	1	108.00	108.00	2	2,658	0.08%
2021/03/17	1	108.50	1	109.50	108.50	0	2,671	0.00%
2021/03/16	2	108.50	6	108.17	108.00	-4	2,707	-0.15%
2021/03/15	0.2	108.50	0	0.00	108.50	0.2	2,803	0.01%
2021/03/12	0.2	109.00	0	0.00	109.00	0.2	2,897	0.01%
2021/03/11	11	108.50	2	108.75	108.50	9	2,915	0.31%
2021/03/09	1	103.57	4	105.00	104.00	-3	2,924	-0.10%
2021/03/08	4	108.50	0	0.00	107.00	4	2,933	0.14%
2021/03/05	10.1	110.91	0	0.00	110.00	10.1	2,944	0.34%
2021/03/04	4.1	111.88	4	113.50	111.50	0.1	2,972	0.00%
2021/03/02	0.1	116.00	0	0.00	113.50	0.1	3,158	0.00%
2021/02/26	11	114.05	0	0.00	114.50	11	3,190	0.34%
2021/02/25	0	0.00	3	117.33	116.50	-3	3,202	-0.09%
2021/02/24	10	117.85	0	0.00	116.50	10	3,208	0.31%
2021/02/23	0	0.00	4	117.63	117.50	-4	3,218	-0.12%
2021/02/22	0.1	118.50	3	118.50	117.50	-2.9	3,219	-0.09%
2021/02/19	1.1	115.64	6	116.25	117.00	-4.9	3,228	-0.15%
2021/02/18	0	0.00	2	116.75	117.00	-2	3,252	-0.06%
2021/02/17	22.1	116.73	1	116.00	116.50	21.1	3,354	0.63%
2021/02/05	7	113.14	0	0.00	113.00	7	3,382	0.21%
2021/02/04	1.1	112.52	1	113.50	112.50	0.1	3,392	0.00%
2021/02/03	3	115.17	0	0.00	113.50	3	3,402	0.09%
2021/02/02	7.1	113.88	2	114.00	114.50	5.1	3,428	0.15%
2021/02/01	4.1	110.28	0	0.00	113.00	4.1	3,478	0.12%
2021/01/29	5	115.70	3	116.00	113.50	2	3,475	0.06%
2021/01/28	10.1	115.96	4	116.25	116.00	6.1	3,463	0.18%
2021/01/27	4	121.00	14.1	119.65	120.50	-10.1	3,439	-0.29%
2021/01/26	8	122.00	21	123.31	120.50	-13	3,426	-0.38%
2021/01/25	52.2	123.82	7	123.71	124.00	45.2	3,369	1.34%
2021/01/22	37.1	129.99	30	128.50	127.50	7.1	3,298	0.22%
2021/01/21	9	123.94	93.7	128.46	130.50	-84.7	2,918	-2.90%
2021/01/20	10	120.45	18	120.33	119.00	-8	2,657	-0.30%
2021/01/19	15.1	124.24	4	123.25	123.00	11.1	2,601	0.42%
2021/01/18	16	121.88	7	121.79	121.50	9	2,501	0.36%
2021/01/15	12	122.71	12	120.29	118.00	0	2,363	0.00%
2021/01/14	1	118.00	3	118.33	118.00	-2	2,176	-0.09%
2021/01/13	10	117.35	12	118.29	119.00	-2	2,130	-0.09%
2021/01/12	9	115.67	11	115.50	114.50	-2	2,086	-0.10%
2021/01/11	25.1	118.44	36	118.53	119.00	-11	2,053	-0.53%
2021/01/08	10	114.70	10	114.50	114.50	0	2,064	0.00%
2021/01/07	30.2	118.04	17	119.41	117.00	13.2	2,052	0.64%
2021/01/06	4	116.13	5	116.30	115.50	-1	1,984	-0.05%
2021/01/05	0	0.00	3	114.83	113.50	-3	1,955	-0.15%
2021/01/04	5	115.60	2	115.25	116.50	3	2,054	0.15%
2020/12/31	0	0.00	6	115.83	116.50	-6	2,071	-0.29%
2020/12/30	0	0.00	2	115.50	115.00	-2	2,048	-0.10%
2020/12/29	1	114.00	2	114.00	113.50	-1	2,038	-0.05%
2020/12/28	2	113.75	5	113.80	113.50	-3	2,047	-0.15%
2020/12/25	1	110.50	1	110.00	110.50	0	2,020	0.00%
2020/12/24	2	110.50	3	109.67	109.50	-1	2,038	-0.05%
2020/12/23	4	110.00	6	109.67	109.50	-2	2,037	-0.10%
2020/12/22	1	105.00	0	0.00	106.00	1	2,034	0.05%
2020/12/21	1	104.00	2	104.50	106.00	-1	2,054	-0.05%
2020/12/17	3	109.00	1	108.50	108.50	2	2,060	0.10%
2020/12/16	0	0.00	3	110.00	109.50	-3	2,080	-0.14%
2020/12/15	5	108.50	1	110.00	108.00	4	2,198	0.18%
2020/12/14	8	112.13	6	111.00	111.00	2	2,188	0.09%
2020/12/11	7	113.57	24	111.83	111.00	-17	2,207	-0.77%
2020/12/10	13	113.81	2	113.50	113.50	11	2,224	0.49%
2020/12/09	8	117.31	23	117.04	117.00	-15	2,205	-0.68%
2020/12/08	3	117.00	26	117.19	118.00	-23	2,130	-1.08%
2020/12/07	12	112.08	1	113.00	112.00	11	2,073	0.53%
2020/12/04	10	112.50	4	112.38	112.50	6	2,115	0.28%
2020/12/03	2	112.50	0	0.00	112.00	2	2,135	0.09%
2020/12/02	3	113.50	5	113.80	113.50	-2	2,157	-0.09%
2020/12/01	6	111.25	1	112.50	113.00	5	2,168	0.23%
2020/11/30	0	0.00	2	113.25	112.00	-2	2,171	-0.09%
2020/11/27	37	115.51	28	118.09	114.50	9	2,160	0.42%
2020/11/26	2	114.00	18	113.78	114.50	-16	2,035	-0.79%
2020/11/25	15	113.10	28	112.27	111.00	-13	2,077	-0.63%
2020/11/24	4	112.25	11.4	111.99	111.00	-7.4	2,197	-0.34%
2020/11/23	14.1	112.57	1	112.50	112.50	13.1	2,617	0.50%
2020/11/20	7.3	112.07	4	112.13	112.00	3.3	2,829	0.12%
2020/11/19	6	112.00	4	111.63	111.50	2	2,875	0.07%
2020/11/18	4	112.00	16	112.06	112.00	-12	2,906	-0.41%
2020/11/17	14	111.96	11	111.59	110.00	3	2,951	0.10%
2020/11/16	29	113.72	8	113.50	112.50	21	2,987	0.70%
2020/11/13	2	110.25	12	110.42	111.00	-10	2,908	-0.34%
2020/11/12	4	108.75	1	108.00	107.50	3	2,892	0.10%
2020/11/11	0	0.00	1	109.00	108.50	-1	2,900	-0.03%
2020/11/10	0	0.00	5	108.90	107.50	-5	2,916	-0.17%
2020/11/09	8	108.25	31	108.63	111.00	-23	2,959	-0.78%
2020/11/06	1	105.00	3	106.17	105.50	-2	2,978	-0.07%
2020/11/05	3	104.00	3	104.33	104.00	0	3,051	0.00%
2020/11/04	0	0.00	2	104.00	104.50	-2	3,109	-0.06%
2020/11/03	4	102.50	3	103.33	103.00	1	3,142	0.03%
2020/11/02	1	101.00	2	100.00	100.50	-1	3,229	-0.03%
2020/10/30	9	101.61	0	0.00	101.50	9	3,381	0.27%
2020/10/28	2	102.75	1	102.00	102.00	1	3,487	0.03%
2020/10/27	2	102.25	3	102.67	103.00	-1	3,560	-0.03%
2020/10/26	3	104.83	0	0.00	103.50	3	3,706	0.08%
2020/10/23	1	104.00	11	104.50	104.50	-10	3,954	-0.25%
2020/10/22	0.2	104.00	2	104.50	104.00	-1.8	4,554	-0.04%
2020/10/20	0.1	105.00	0	0.00	105.00	0.1	5,317	0.00%
2020/10/19	2	107.00	0	0.00	107.00	2	5,397	0.04%
2020/10/16	11	111.05	9	108.78	107.50	2	5,445	0.04%
2020/10/15	1	110.00	3	108.83	110.50	-2	5,445	-0.04%
2020/10/14	3	110.50	2	110.50	111.00	1	5,485	0.02%
2020/10/13	1	109.50	35.1	108.53	109.00	-34.1	5,593	-0.61%
2020/10/12	14	112.54	19	113.16	110.50	-5	5,661	-0.09%
2020/10/08	2.1	107.41	17	108.29	109.50	-14.9	5,701	-0.26%
2020/10/07	0	0.00	9.1	106.51	106.50	-9.1	5,727	-0.16%
2020/10/06	4.1	106.26	3	106.17	106.00	1.1	5,798	0.02%
2020/10/05	1.1	104.59	3	104.83	105.00	-1.9	6,107	-0.03%
2020/09/30	1	103.50	2	104.00	103.50	-1	6,204	-0.02%
2020/09/29	8	103.56	3	104.50	103.00	5	6,293	0.08%
2020/09/28	10	101.00	6	102.42	102.00	4	6,329	0.06%
2020/09/25	13	103.31	1	101.50	100.00	12	6,383	0.19%
2020/09/24	8	103.38	2	103.25	103.50	6	6,446	0.09%
2020/09/23	1	102.50	0	0.00	104.00	1	6,592	0.02%
2020/09/22	3.1	103.31	2	102.00	102.00	1.1	6,761	0.02%
2020/09/21	1	104.00	2	106.25	103.00	-1	6,864	-0.01%
2020/09/18	20	107.30	13	107.88	107.00	7	6,860	0.10%
2020/09/17	0	0.00	2	102.75	104.00	-2	6,801	-0.03%
2020/09/16	18	102.53	2	102.50	102.00	16	6,799	0.24%
2020/09/15	1	102.50	1	105.00	101.50	0	6,786	0.00%
2020/09/14	3.1	104.02	1	105.00	104.50	2.1	6,762	0.03%
2020/09/11	12	103.38	2	102.00	102.00	10	6,757	0.15%
2020/09/10	15	104.73	4	103.13	103.00	11	6,746	0.16%
2020/09/09	1	100.00	2	100.75	106.50	-1	6,733	-0.01%
2020/09/08	11.1	106.88	0	0.00	104.00	11.1	6,728	0.16%
2020/09/07	15	105.70	0	0.00	104.00	15	6,735	0.22%
2020/09/04	2.1	106.12	5	105.60	108.50	-2.9	6,741	-0.04%
2020/09/03	1	111.50	5	110.20	108.50	-4	6,756	-0.06%
2020/09/02	2	110.25	13	110.19	110.00	-11	7,007	-0.16%
2020/09/01	3	110.50	1	111.50	110.00	2	7,033	0.03%
2020/08/31	4	112.63	3	111.17	112.00	1	7,035	0.01%
2020/08/28	17	107.85	22	108.82	113.00	-5	6,965	-0.07%
2020/08/27	36	122.46	25	120.74	116.00	11	6,843	0.16%
2020/08/26	12	115.71	18	117.42	119.00	-6	6,438	-0.09%
2020/08/25	5	106.40	5	107.20	108.50	0	6,257	0.00%
2020/08/24	1	101.00	1	104.50	103.50	0	6,248	0.00%
2020/08/21	20	101.84	3	101.90	102.50	17	6,346	0.27%
2020/08/20	7	96.21	37	95.62	95.60	-30	6,334	-0.47%
2020/08/19	5	105.00	4	103.75	102.50	1	6,482	0.02%
2020/08/18	2	105.25	1	105.00	104.50	1	6,521	0.02%
2020/08/17	2	107.75	0	0.00	107.50	2	6,578	0.03%
2020/08/14	3.1	107.69	6	108.00	108.50	-2.9	6,652	-0.04%
2020/08/13	32	112.08	8	108.44	106.00	24	6,622	0.36%
2020/08/12	7	106.14	7	104.07	110.00	0	6,552	0.00%
2020/08/11	27	109.46	10	109.60	109.00	17	6,493	0.26%
2020/08/10	8	117.06	1	116.00	116.00	7	6,522	0.11%
2020/08/07	1	117.50	8	118.00	119.00	-7	6,507	-0.11%
2020/08/06	21	120.86	3	120.50	119.50	18	6,516	0.28%
2020/08/05	14	118.79	19	120.26	119.00	-5	6,502	-0.08%
2020/08/04	7	115.14	4	115.88	114.50	3	6,440	0.05%
2020/08/03	2	115.25	0	0.00	113.50	2	6,399	0.03%
2020/07/31	25	115.88	1	118.00	118.00	24	6,355	0.38%
2020/07/30	10	117.75	8	116.81	115.50	2	6,302	0.03%
2020/07/29	22.1	111.99	12	113.21	114.50	10.1	6,175	0.16%
2020/07/28	59	123.64	68	125.04	116.00	-9	5,977	-0.15%
2020/07/27	39	124.40	18.6	124.53	125.50	20.4	5,458	0.37%
2020/07/24	32	113.13	70	112.83	114.50	-38	5,096	-0.75%
2020/07/23	2	104.75	9	105.28	104.50	-7	4,738	-0.15%
2020/07/22	7	102.86	1	105.00	103.00	6	4,684	0.13%
2020/07/21	5	102.10	7	103.36	104.50	-2	4,631	-0.04%
2020/07/20	18	98.33	8	98.01	98.10	10	4,580	0.22%
2020/07/17	28	104.68	39	105.01	102.00	-11	4,544	-0.24%
2020/07/16	23	104.28	17	103.18	102.00	6	4,447	0.13%
2020/07/15	7	107.57	14	109.04	107.50	-7	4,375	-0.16%
2020/07/14	8	106.38	16	105.97	104.00	-8	4,360	-0.18%
2020/07/13	12	107.04	19	108.47	106.00	-7	4,321	-0.16%
2020/07/10	106	111.33	100	111.70	106.00	6	4,256	0.14%	大買/
2020/07/09	14	102.41	34.1	105.32	105.50	-20.1	3,955	-0.51%
2020/07/08	2	94.25	24	94.50	96.00	-22	3,875	-0.57%
2020/07/07	19	90.77	13	91.95	90.90	6	3,824	0.16%
2020/07/06	11	93.02	11	92.57	92.60	0	3,817	0.00%
2020/07/03	17	92.11	6	92.07	91.40	11	3,805	0.29%
2020/07/02	23	92.27	49	91.63	91.40	-26	3,738	-0.70%
2020/07/01	8	85.60	47	88.23	88.40	-39	3,562	-1.09%
2020/06/30	6	85.57	24	84.69	85.40	-18	3,388	-0.53%
2020/06/29	12	81.30	22	80.51	81.10	-10	3,278	-0.31%
2020/06/24	8	83.26	16	83.20	82.70	-8	3,266	-0.24%
2020/06/23	2	81.15	0	0.00	80.90	2	3,233	0.06%
2020/06/22	2	81.40	2	82.05	81.50	0	3,238	0.00%
2020/06/19	4	81.48	0	0.00	81.10	4	3,258	0.12%
2020/06/18	0	0.00	5	81.32	81.60	-5	3,268	-0.15%
2020/06/17	5	81.52	0	0.00	81.30	5	3,267	0.15%
2020/06/16	14	82.91	1	81.90	81.50	13	3,290	0.40%
2020/06/15	12	81.23	5	82.34	81.20	7	3,293	0.21%
2020/06/12	4	78.95	2	80.25	80.70	2	3,257	0.06%
2020/06/11	3	80.67	6	81.20	79.80	-3	3,253	-0.09%
2020/06/10	23	82.20	3	82.40	82.00	20	3,239	0.62%
2020/06/09	23	83.94	34	84.63	83.20	-11	3,229	-0.34%
2020/06/08	1	81.20	17	81.08	80.30	-16	3,041	-0.53%
2020/06/05	1	81.00	9	80.64	79.60	-8	3,026	-0.26%
2020/06/04	6	79.70	10	80.20	79.40	-4	3,026	-0.13%
2020/06/03	7	79.86	7	79.84	79.60	0	3,037	0.00%
2020/06/02	28	81.24	3	80.73	80.20	25	3,023	0.83%
2020/06/01	3	80.80	1	80.70	80.60	2	3,010	0.07%
2020/05/29	10	80.17	6	80.45	81.90	4	2,978	0.13%
2020/05/28	26	81.45	34	82.54	80.50	-8	2,939	-0.27%
2020/05/27	10	79.00	53	79.04	79.20	-43	2,822	-1.52%
2020/05/26	51	80.73	40	80.42	78.60	11	2,804	0.39%
2020/05/25	12	73.89	0	0.00	76.50	12	2,606	0.46%
2020/05/22	6	76.10	33	76.03	75.30	-27	2,557	-1.06%
2020/05/21	4	72.10	24	75.73	76.20	-20	2,512	-0.80%
2020/05/20	1	70.40	2	71.00	70.60	-1	2,477	-0.04%
2020/05/19	6	70.70	5.1	70.56	70.60	0.9	2,634	0.03%
2020/05/18	14	70.77	5	69.20	69.20	9	2,642	0.34%
2020/05/15	21	73.73	6	73.45	72.10	15	2,644	0.57%
2020/05/14	33	74.83	8	76.01	74.50	25	2,569	0.97%
2020/05/13	39	76.46	4	76.80	77.80	35	2,537	1.38%
2020/05/12	8.1	76.78	16.2	76.50	76.00	-8.2	2,508	-0.33%
2020/05/11	10.2	75.82	33	76.12	77.00	-22.8	2,486	-0.92%
2020/05/08	4	72.75	0	0.00	71.90	4	2,428	0.16%
2020/05/07	23	72.17	1	73.00	72.00	22	2,450	0.90%
2020/05/06	8	71.60	5	72.20	71.20	3	2,468	0.12%
2020/05/05	1	72.80	8	73.52	73.00	-7	2,484	-0.28%
2020/05/04	12	72.68	4	73.33	73.00	8	2,478	0.32%
2020/04/30	15	74.21	90	74.56	74.50	-75	2,457	-3.05%
2020/04/29	22	71.12	4	71.65	71.00	18	2,406	0.75%
2020/04/28	10	71.53	3	71.50	71.30	7	2,428	0.29%
2020/04/27	11	70.23	6	69.90	70.90	5	2,434	0.21%
2020/04/23	2	68.60	0	0.00	67.80	2	2,481	0.08%
2020/04/22	4	66.83	2	67.80	67.80	2	2,488	0.08%
2020/04/21	9	67.43	5	67.82	66.10	4	2,483	0.16%
2020/04/20	2	70.75	2	70.40	70.20	0	2,541	0.00%
2020/04/17	19	72.17	7	72.31	71.20	12	2,561	0.47%
2020/04/16	12	68.71	3	69.07	69.10	9	2,429	0.37%
2020/04/15	10	67.80	2	67.50	68.00	8	2,422	0.33%
2020/04/14	24	67.29	3	67.60	67.40	21	2,439	0.86%
2020/04/13	6	66.50	12	66.02	67.50	-6	2,454	-0.24%
2020/04/10	11	66.70	5	65.92	66.20	6	2,454	0.24%
2020/04/09	2	64.25	8	64.18	64.00	-6	2,456	-0.24%
2020/04/08	11	60.45	10	61.25	64.00	1	2,452	0.04%
2020/04/07	2	58.80	4	58.55	58.60	-2	2,420	-0.08%
2020/04/06	1	55.30	0	0.00	56.50	1	2,445	0.04%
2020/04/01	1	55.80	2	55.70	56.30	-1	2,536	-0.04%
2020/03/31	4	55.38	2	55.30	55.00	2	2,570	0.08%
2020/03/30	1	55.50	13	53.39	55.70	-12	2,599	-0.46%
2020/03/27	4	58.35	11	57.65	55.50	-7	2,666	-0.26%
2020/03/26	12	57.17	8	57.06	57.00	4	2,717	0.15%
2020/03/25	6	57.67	8	57.85	56.80	-2	2,836	-0.07%
2020/03/24	17	52.72	13	52.72	53.10	4	2,920	0.14%
2020/03/23	6	48.22	0	0.00	48.30	6	3,228	0.19%
2020/03/20	10	51.90	2	52.40	51.00	8	3,292	0.24%
2020/03/19	2	49.15	0	0.00	47.90	2	3,348	0.06%
2020/03/18	7	52.86	0	0.00	53.20	7	3,810	0.18%
2020/03/17	12	55.97	8	55.35	53.00	4	4,218	0.09%
2020/03/16	8	62.35	5	57.60	57.80	3	4,502	0.07%
2020/03/12	15	62.21	3	62.23	61.70	12	4,473	0.27%
2020/03/11	4	69.98	2	68.70	68.50	2	4,411	0.05%
2020/03/10	2	67.60	3	68.70	71.70	-1	4,409	-0.02%
2020/03/09	3	70.67	3	70.50	70.00	0	4,410	0.00%
2020/03/06	15	74.83	3.2	74.71	74.50	11.8	4,460	0.26%
2020/03/05	3	77.10	2	77.10	76.60	1	4,693	0.02%
2020/03/04	12	75.90	1	76.30	76.30	11	4,747	0.23%
2020/03/03	2	78.60	3	79.03	77.20	-1	4,796	-0.02%
2020/03/02	3	75.53	0	0.00	77.00	3	4,844	0.06%
2020/02/27	16	78.27	7.2	79.27	77.20	8.9	5,124	0.17%
2020/02/26	11	82.72	11	82.19	81.50	0	5,435	0.00%
2020/02/25	9	82.98	4	82.83	83.20	5	5,499	0.09%
2020/02/24	16	84.43	8	85.13	84.00	8	5,499	0.15%
2020/02/21	9	87.74	18	88.26	87.10	-9	5,475	-0.16%
2020/02/20	9.2	87.89	43	88.26	88.70	-33.9	5,445	-0.62%
2020/02/19	8	84.45	8	83.79	84.90	0	5,382	0.00%
2020/02/18	12	85.13	6	85.33	84.50	6	5,405	0.11%
2020/02/17	2	86.10	5	86.46	86.00	-3	5,409	-0.06%
2020/02/14	2	85.70	2	85.40	85.20	0	5,382	0.00%
2020/02/13	6	85.28	0.1	84.10	84.10	5.9	5,378	0.11%
2020/02/12	10	85.89	8	85.71	85.60	2	5,400	0.04%
2020/02/11	11	84.93	6	84.37	84.70	5	5,371	0.09%
2020/02/10	15	83.82	39	83.90	83.80	-24	5,405	-0.44%
2020/02/07	12	84.28	11	83.84	82.90	1	5,443	0.02%
2020/02/06	4	83.85	6	83.27	85.00	-2	5,445	-0.04%
2020/02/05	0	0.00	2	82.15	81.40	-2	5,505	-0.04%
2020/02/04	7	82.01	0	0.00	81.20	7	5,531	0.13%
2020/02/03	8	77.36	3	77.00	79.50	5	5,652	0.09%
2020/01/31	3	79.70	6	78.47	80.20	-3	5,720	-0.05%
2020/01/30	4	78.93	8	79.31	77.10	-4	5,887	-0.07%
2020/01/20	1	85.90	1	85.60	85.60	0	5,885	0.00%
2020/01/17	11	85.35	7	85.64	85.60	4	5,907	0.07%
2020/01/16	2	84.15	0	0.00	84.00	2	5,916	0.03%
2020/01/15	3	85.30	6	85.60	85.00	-3	5,958	-0.05%
2020/01/14	12	86.24	10	86.66	85.50	2	6,067	0.03%
2020/01/13	7.3	84.49	0	0.00	85.00	7.3	6,220	0.12%
2020/01/10	2	82.80	3.7	81.92	81.80	-1.7	6,432	-0.03%
2020/01/09	4	82.80	21	82.95	82.80	-17	6,437	-0.26%
2020/01/08	0.2	82.00	3	81.10	81.90	-2.8	6,407	-0.04%
2020/01/07	4	80.93	44	81.52	80.60	-40	6,372	-0.63%
2020/01/06	8	83.13	8.4	83.78	82.40	-0.4	6,330	-0.01%
2020/01/03	2	85.35	5	85.64	85.10	-3	6,288	-0.05%
2020/01/02	25	87.36	4	86.98	86.30	21	6,236	0.34%
2019/12/31	0	0.00	17	85.58	85.60	-17	6,183	-0.28%
2019/12/30	6	86.90	11	87.19	86.00	-5	6,163	-0.08%
2019/12/27	18.2	86.93	4	86.10	88.00	14.2	6,103	0.23%
2019/12/26	6	85.53	7	85.11	84.70	-1	6,002	-0.02%
2019/12/25	6	86.32	7	85.89	86.10	-1	5,959	-0.02%
2019/12/24	3	86.63	8.2	85.28	86.30	-5.2	5,921	-0.09%
2019/12/23	20	88.74	18	88.09	87.10	2	5,842	0.03%
2019/12/20	21	87.38	11.1	86.90	86.30	9.9	5,760	0.17%
2019/12/19	9.2	90.56	1	90.00	90.10	8.2	5,626	0.15%
2019/12/18	36	93.20	58	93.71	93.50	-22	5,518	-0.40%
2019/12/17	7	87.80	4	87.55	89.00	3	5,196	0.06%
2019/12/16	4.1	87.78	6.6	87.18	87.00	-2.5	5,144	-0.05%
2019/12/13	64	89.51	50	89.30	87.00	14	5,050	0.28%
2019/12/12	47	86.87	28	87.27	88.70	19	4,555	0.42%
2019/12/11	20	77.61	25	78.92	80.70	-5	4,124	-0.12%
2019/12/10	1	74.40	21	73.40	73.40	-20	3,806	-0.53%
2019/12/09	1	73.80	1	73.70	73.00	0	3,782	0.00%
2019/12/06	4	73.50	10.4	72.72	73.60	-6.4	3,759	-0.17%
2019/12/05	3	72.90	4	72.78	72.70	-1	3,730	-0.03%
2019/12/04	1	72.10	9	72.31	72.10	-8	3,696	-0.22%
2019/12/03	8	74.40	9	73.47	73.80	-1	3,659	-0.03%
2019/12/02	36.1	76.64	10	75.51	73.50	26.1	3,577	0.73%
2019/11/29	3.1	73.76	5	74.04	73.50	-1.9	3,316	-0.06%
2019/11/28	13	73.98	12	72.82	74.40	1	3,237	0.03%
2019/11/27	6	72.85	4.2	72.90	72.90	1.8	3,171	0.06%
2019/11/26	40.1	74.57	17	74.59	73.80	23.1	3,098	0.75%
2019/11/25	51	70.69	6	70.67	71.20	45	2,789	1.61%
2019/11/22	18.5	65.24	14	66.09	66.20	4.5	2,431	0.18%
2019/11/21	0.1	64.40	0	0.00	64.60	0.1	2,344	0.00%
2019/11/20	0	0.00	2	62.90	63.60	-2	2,319	-0.09%
2019/11/19	3	64.73	3	64.63	63.70	0	2,301	0.00%
2019/11/18	16.2	65.41	0	0.00	65.70	16.2	2,263	0.71%
2019/11/15	2	63.65	1	63.30	64.20	1	2,163	0.05%
2019/11/14	4	61.78	8	62.00	63.40	-4	2,123	-0.19%
2019/11/13	5	62.00	1	62.00	62.20	4	2,094	0.19%
2019/11/12	1.1	63.19	2	63.00	63.10	-0.9	2,079	-0.04%
2019/11/11	5	62.00	0	0.00	62.80	5	2,064	0.24%
2019/11/08	0	0.00	3	64.87	64.00	-3	2,014	-0.15%
2019/11/07	2	66.80	2	65.80	65.30	0	1,977	0.00%
2019/11/06	5	66.46	1	66.00	66.00	4	1,901	0.21%
2019/11/05	1	65.50	1	65.20	65.80	0	1,824	0.00%
2019/11/04	3	66.73	1	66.50	66.50	2	1,785	0.11%
2019/11/01	6	64.85	1	64.70	64.50	5	1,684	0.30%
2019/10/31	4	65.05	6	64.35	64.80	-2	1,645	-0.12%
2019/10/30	20	63.30	4	63.80	64.20	16	1,490	1.07%
2019/10/29	36.1	63.13	24.3	62.76	63.50	11.8	1,389	0.85%
2019/10/28	4	59.05	5	59.50	59.10	-1	1,182	-0.08%
2019/10/25	5	59.50	19	59.62	59.50	-14	1,149	-1.22%
2019/10/24	1	59.80	4	59.53	59.80	-3	1,111	-0.27%
2019/10/23	4	58.70	19	57.98	59.10	-15	1,038	-1.44%
2019/10/22	14	59.70	19	59.52	59.40	-5	1,005	-0.50%
2019/10/21	9	58.30	69	58.10	58.50	-60	878	-6.83%
2019/10/18	67	55.62	50	56.15	56.90	17	639	2.66%
2019/10/17	1	49.55	13	51.43	51.80	-12	421	-2.85%
2019/10/09	1	47.30	0	0.00	47.20	1	423	0.24%
2019/10/08	0	0.00	1	48.60	48.40	-1	420	-0.24%
2019/10/07	11	48.62	0	0.00	48.95	11	420	2.62%
2019/10/03	3	49.05	0	0.00	49.15	3	416	0.72%
2019/09/27	0	0.00	2	50.40	50.00	-2	418	-0.48%
2019/09/26	15	51.90	0	0.00	51.00	15	413	3.63%
2019/09/25	1	52.00	0	0.00	51.50	1	416	0.24%
2019/09/24	0	0.00	9	51.87	52.30	-9	412	-2.18%
2019/09/23	10	52.30	8	52.15	52.00	2	403	0.50%
2019/09/20	1	52.00	7	51.79	51.50	-6	386	-1.55%
2019/09/19	3	51.00	13	51.04	51.30	-10	370	-2.70%
2019/09/18	4	49.60	0	0.00	49.80	4	345	1.16%
2019/09/04	0	0.00	1	49.90	49.85	-1	355	-0.28%
2019/09/02	1	49.00	6	48.98	49.10	-5	361	-1.38%
2019/08/30	0	0.00	5	49.50	49.35	-5	362	-1.38%
2019/08/28	0	0.00	1	49.00	48.95	-1	369	-0.27%
2019/08/22	0	0.00	1	50.90	49.70	-1	379	-0.26%
2019/08/21	0	0.00	1	50.10	50.50	-1	381	-0.26%
2019/08/19	1	49.20	0	0.00	49.50	1	380	0.26%
2019/08/15	2	47.65	0	0.00	47.45	2	375	0.53%
2019/08/13	18	48.98	0	0.00	48.40	18	371	4.85%
2019/08/07	15	49.10	1	49.20	49.05	14	375	3.73%
2019/08/06	1	47.00	0	0.00	49.05	1	378	0.26%
2019/08/05	1	49.60	0	0.00	49.20	1	386	0.26%
2019/08/02	6	49.87	0	0.00	50.30	6	387	1.55%
2019/08/01	13	51.78	0	0.00	51.60	13	395	3.28%
2019/07/31	1	51.70	0	0.00	52.30	1	398	0.25%
2019/07/30	17	52.44	0	0.00	52.10	17	395	4.29%
2019/07/29	5	53.00	2	53.10	54.00	3	398	0.75%
2019/07/24	4	53.93	2	54.35	53.70	2	388	0.51%
2019/07/23	2.1	51.97	0	0.00	52.10	2.1	366	0.57%
2019/07/22	3	51.37	4	52.68	52.70	-1	370	-0.27%
2019/07/19	0	0.00	11	52.81	51.70	-11	362	-3.04%
2019/07/18	5	49.20	0	0.00	50.90	5	346	1.44%
2019/07/17	3	49.73	0	0.00	49.55	3	345	0.87%
2019/07/16	1	50.30	0	0.00	50.30	1	350	0.29%
2019/07/15	6	52.98	1	52.60	53.10	5	367	1.36%
2019/07/12	0	0.00	1	53.00	52.80	-1	462	-0.22%
2019/07/11	0	0.00	3	52.90	53.00	-3	498	-0.60%
2019/07/10	3	52.67	0	0.00	52.90	3	502	0.60%
2019/07/05	1	53.50	0	0.00	53.50	1	527	0.19%
2019/07/01	0	0.00	4	52.28	52.30	-4	582	-0.69%
2019/06/28	0	0.00	1	51.50	51.50	-1	588	-0.17%
2019/06/24	4	50.93	0	0.00	51.10	4	601	0.66%
2019/06/21	1	51.40	3	51.40	51.20	-2	603	-0.33%
2019/06/20	0	0.00	3	51.10	51.10	-3	604	-0.50%
2019/06/19	2	50.00	1	50.40	50.50	1	609	0.16%
2019/06/17	0	0.00	1	50.10	50.00	-1	613	-0.16%
2019/06/12	1	49.85	2	50.00	49.85	-1	624	-0.16%
2019/06/10	1.5	49.03	0	0.00	49.65	1.5	629	0.24%
2019/06/06	1	49.20	0	0.00	48.50	1	626	0.16%
2019/06/05	2	49.78	0	0.00	49.55	2	625	0.32%
2019/06/04	1	50.20	0	0.00	50.00	1	625	0.16%
2019/05/31	0	0.00	2	51.90	51.50	-2	636	-0.31%
2019/05/30	0	0.00	2	50.55	51.50	-2	635	-0.31%
2019/05/29	0	0.00	1	50.10	50.00	-1	634	-0.16%
2019/05/28	0	0.00	1	49.95	50.20	-1	646	-0.15%
2019/05/27	0	0.00	3	49.83	49.25	-3	648	-0.46%
2019/05/23	1	48.70	0	0.00	48.50	1	663	0.15%
2019/05/22	10	49.43	0	0.00	49.35	10	673	1.49%
2019/05/21	1	48.20	1	49.25	49.25	0	692	0.00%
2019/05/20	0	0.00	1	48.60	48.65	-1	734	-0.14%
2019/05/16	1	50.10	0	0.00	49.70	1	783	0.13%
2019/05/15	0	0.00	1	51.10	50.70	-1	788	-0.13%
2019/05/14	0	0.00	4	49.01	51.10	-4	793	-0.50%
2019/05/13	2	50.70	0	0.00	50.00	2	798	0.25%
2019/05/08	0	0.00	1	53.70	53.60	-1	776	-0.13%
2019/05/07	2	53.70	0	0.00	53.50	2	776	0.26%
2019/05/06	1	53.80	0	0.00	53.50	1	782	0.13%
2019/05/03	1	54.60	0	0.00	54.60	1	772	0.13%
2019/04/30	1	54.00	1	53.70	53.90	0	769	0.00%
2019/04/29	3	54.40	1	53.50	53.50	2	772	0.26%
2019/04/26	4	55.40	0	0.00	55.00	4	761	0.53%
2019/04/24	3	57.07	5	57.52	56.70	-2	771	-0.26%
2019/04/23	4	56.10	1	56.60	56.60	3	752	0.40%
2019/04/22	1	56.70	1	57.50	56.60	0	752	0.00%
2019/04/19	4	57.63	3	57.87	57.50	1	750	0.13%
2019/04/18	11	59.07	26	59.48	58.10	-15	742	-2.02%
2019/04/17	12	57.01	21	57.39	57.90	-9	650	-1.38%
2019/04/15	0	0.00	6	55.50	55.50	-6	606	-0.99%
2019/04/12	0	0.00	8	55.25	55.20	-8	607	-1.32%
2019/04/11	8	55.48	5	55.80	55.20	3	601	0.50%
2019/04/10	2	56.00	0	0.00	56.70	2	585	0.34%
2019/04/09	3	57.20	3	57.47	56.40	0	579	0.00%
2019/04/08	1	56.80	6	56.65	56.80	-5	563	-0.89%
2019/04/03	1	55.40	3	55.73	55.50	-2	536	-0.37%
2019/03/27	1	53.70	0	0.00	53.80	1	513	0.19%
2019/03/25	1	53.60	0	0.00	53.40	1	519	0.19%
2019/03/22	18	54.78	0	0.00	54.20	18	516	3.48%
2019/03/21	2	54.50	0	0.00	54.20	2	512	0.39%
2019/03/15	2	53.85	1	53.90	53.80	1	502	0.20%
2019/03/14	2	53.85	4	53.80	53.80	-2	504	-0.40%
2019/03/13	1	54.90	1	54.50	54.50	0	503	0.00%
2019/03/12	0	0.00	1	54.50	54.30	-1	506	-0.20%
2019/03/11	1	53.80	0	0.00	53.90	1	511	0.20%
2019/03/08	2	53.60	0	0.00	53.60	2	522	0.38%
2019/03/07	3	54.50	0	0.00	54.00	3	524	0.57%
2019/03/06	0	0.00	20	55.70	55.20	-20	527	-3.79%
2019/03/04	3	54.43	1	54.30	54.80	2	528	0.38%
2019/02/27	7	54.77	0	0.00	54.60	7	530	1.32%
2019/02/26	1	56.50	0	0.00	56.10	1	533	0.19%
2019/02/25	6	56.67	0	0.00	56.50	6	580	1.03%
2019/02/22	0	0.00	13	56.38	56.00	-13	573	-2.27%
2019/02/20	0	0.00	1	56.20	56.00	-1	568	-0.18%
2019/02/19	35	57.33	2	57.00	56.20	33	555	5.94%
2019/02/18	14	54.00	10	55.11	56.80	4	532	0.75%
2019/02/12	0	0.00	3	51.97	52.20	-3	502	-0.60%
2019/02/11	0	0.00	10	51.00	50.70	-10	497	-2.01%
2019/01/29	1	50.10	0	0.00	50.50	1	495	0.20%
2019/01/24	1	50.70	13	50.99	50.80	-12	495	-2.42%
2019/01/23	0	0.00	1	50.40	50.90	-1	498	-0.20%
2019/01/22	0	0.00	26	51.00	50.70	-26	497	-5.22%
2019/01/21	1	51.20	178	51.41	51.00	-177	497	-35.61%	大賣/鉅額交易
2019/01/16	6	50.50	3	50.57	50.50	3	498	0.60%
2019/01/15	0	0.00	90.4	49.22	49.15	-90.4	485	-18.60%
2019/01/11	0	0.00	100	49.10	48.15	-100	495	-20.17%
2019/01/10	0	0.00	236	48.80	48.80	-236	491	-47.99%	大賣/鉅額交易
2019/01/09	0	0.00	152	46.91	47.30	-152	481	-31.56%	大賣/鉅額交易
2019/01/08	1	46.60	0	0.00	46.80	1	467	0.21%
2019/01/07	1	46.15	1	46.25	46.20	0	472	0.00%
2019/01/02	1	47.60	0	0.00	47.05	1	495	0.20%
2018/12/28	0	0.00	30	47.72	47.85	-30	494	-6.07%
2018/12/27	0	0.00	2	47.95	47.65	-2	503	-0.40%
2018/12/26	0	0.00	30	47.80	47.15	-30	505	-5.94%
2018/12/25	1	47.85	1	47.70	47.70	0	504	0.00%
2018/12/24	0	0.00	33	48.40	48.30	-33	504	-6.55%
2018/12/22	1	49.40	2	49.05	48.60	-1	501	-0.20%
2018/12/21	1	47.10	20	48.05	48.40	-19	502	-3.78%
2018/12/20	6	48.60	0	0.00	48.00	6	501	1.20%
2018/12/19	1	49.70	22	50.80	49.30	-21	497	-4.22%
2018/12/17	1	52.60	19	52.00	51.90	-18	489	-3.68%
2018/12/13	0	0.00	109	52.71	52.60	-109	494	-22.03%	大賣/鉅額交易
2018/12/07	0	0.00	70	51.86	52.30	-70	508	-13.77%
2018/12/06	1	52.40	0	0.00	51.60	1	514	0.19%
2018/12/04	0	0.00	27	55.43	55.50	-27	522	-5.17%
2018/12/03	0	0.00	67	55.05	55.30	-67	526	-12.73%
2018/11/30	2	53.65	36	53.62	53.90	-34	515	-6.60%
2018/11/29	2	54.10	10	54.20	53.30	-8	511	-1.56%
2018/11/28	3	53.37	3	53.90	54.00	0	505	0.00%
2018/11/27	0	0.00	2	51.45	52.50	-2	504	-0.40%
2018/11/26	4	51.75	2	51.85	51.40	2	503	0.40%
2018/11/23	4	52.15	1	53.00	51.20	3	504	0.59%
2018/11/22	9	54.26	9	54.56	53.10	0	491	0.00%
2018/11/21	0	0.00	1	50.00	50.20	-1	442	-0.23%
2018/11/20	2	50.10	20	51.28	50.10	-18	440	-4.09%
2018/11/19	0	0.00	1	50.90	51.50	-1	434	-0.23%
2018/11/16	0	0.00	15	51.33	50.60	-15	431	-3.48%
2018/11/15	17	51.53	12	51.33	51.00	5	428	1.17%
2018/11/14	8	49.29	39	50.57	52.10	-31	413	-7.49%
2018/11/05	0	0.00	1	45.85	45.50	-1	463	-0.22%
2018/11/02	1	45.80	2	46.73	45.50	-1	467	-0.21%
2018/11/01	2	43.73	1	43.90	44.95	1	462	0.22%
2018/10/31	1	42.20	1	42.30	42.40	0	462	0.00%
2018/10/26	0	0.00	2	41.60	40.60	-2	471	-0.42%
2018/10/24	0	0.00	10	43.40	43.65	-10	471	-2.12%
2018/10/22	1	42.65	6	44.54	45.30	-5	481	-1.04%
2018/10/19	6	43.08	0	0.00	43.00	6	475	1.26%
2018/10/18	12	45.72	0	0.00	45.00	12	467	2.57%
2018/10/15	22	46.61	0	0.00	46.20	22	474	4.64%
2018/10/12	20	47.15	0	0.00	47.40	20	471	4.24%
2018/10/11	5	46.51	2	46.45	46.45	3	470	0.64%
2018/09/28	1	57.80	9	57.50	57.80	-8	541	-1.48%
2018/09/26	0	0.00	11	59.00	58.50	-11	566	-1.94%
2018/09/21	2	59.20	0	0.00	59.60	2	586	0.34%
2018/09/20	0	0.00	1	60.10	59.40	-1	593	-0.17%
2018/09/19	1	60.90	17	60.41	59.50	-16	596	-2.68%
2018/09/18	2	59.20	2	60.00	60.40	0	595	0.00%
2018/09/17	1	60.00	0	0.00	59.90	1	601	0.17%
2018/09/14	0	0.00	9	60.51	61.90	-9	605	-1.49%
2018/09/13	0	0.00	5	58.82	59.10	-5	608	-0.82%
2018/09/12	3	55.63	2	56.50	56.30	1	614	0.16%
2018/09/11	1	56.30	1	58.40	57.20	0	613	0.00%
2018/09/10	1	56.00	1	57.10	56.40	0	622	0.00%
2018/09/07	1	59.00	1	60.70	59.50	0	609	0.00%
2018/09/06	0	0.00	20	61.20	61.10	-20	612	-3.27%
2018/09/05	1	62.00	1	62.50	62.00	0	633	0.00%
2018/09/03	3	62.53	1	61.50	61.50	2	660	0.30%
2018/08/31	2	61.60	0	0.00	62.60	2	677	0.30%
2018/08/30	2	62.05	1	62.00	61.90	1	708	0.14%
2018/08/28	20	63.60	0	0.00	62.70	20	802	2.49%
2018/08/24	11	62.21	18	62.10	62.00	-7	823	-0.85%
2018/08/23	0	0.00	1	64.00	63.30	-1	842	-0.12%
2018/08/22	2	62.95	1	64.00	63.30	1	881	0.11%
2018/08/21	0	0.00	3	63.67	64.10	-3	895	-0.34%
2018/08/20	6	62.40	7	62.14	62.20	-1	908	-0.11%
2018/08/17	0	0.00	6	64.85	64.00	-6	933	-0.64%
2018/08/16	2	60.05	0	0.00	62.00	2	962	0.21%
2018/08/15	8	63.96	2	62.45	62.30	6	955	0.63%
2018/08/14	16	67.33	21	67.08	66.50	-5	948	-0.53%
2018/08/13	19	67.84	20	67.00	67.30	-1	967	-0.10%
2018/08/10	2	70.60	1	71.70	70.60	1	993	0.10%
2018/08/09	0	0.00	1	72.20	71.60	-1	1,057	-0.09%
2018/08/08	2	70.30	0	0.00	71.50	2	1,145	0.17%
2018/08/07	1	70.50	1	70.70	70.40	0	1,197	0.00%
2018/08/06	3	71.87	0	0.00	71.20	3	1,237	0.24%
2018/08/02	4	72.45	0	0.00	72.20	4	1,260	0.32%
2018/08/01	2	73.45	0	0.00	74.40	2	1,303	0.15%
2018/07/31	1	74.60	4	74.78	74.10	-3	1,356	-0.22%
2018/07/30	3	74.20	4	75.23	73.20	-1	1,380	-0.07%
2018/07/27	0	0.00	2	73.00	72.80	-2	1,397	-0.14%
2018/07/26	6	72.50	0	0.00	72.60	6	1,442	0.42%
2018/07/25	5	72.48	0	0.00	73.00	5	1,468	0.34%
2018/07/24	0	0.00	1	72.30	71.80	-1	1,495	-0.07%
2018/07/23	11	71.48	2	73.00	71.10	9	1,528	0.59%
2018/07/20	2	72.80	0	0.00	73.00	2	1,547	0.13%
2018/07/18	1	71.50	0	0.00	72.20	1	1,603	0.06%
2018/07/17	1	72.10	0	0.00	72.20	1	1,626	0.06%
2018/07/16	1	76.20	2	75.75	73.70	-1	1,640	-0.06%
2018/07/13	2	72.00	2	73.00	73.50	0	1,643	0.00%
2018/07/12	0	0.00	8	72.58	72.70	-8	1,662	-0.48%
2018/07/11	6	70.35	0	0.00	70.00	6	1,703	0.35%
2018/07/10	1	69.70	10	70.09	72.40	-9	1,719	-0.52%
2018/07/09	0	0.00	10	67.10	66.70	-10	1,724	-0.58%
2018/07/06	2	66.45	0	0.00	66.00	2	1,757	0.11%
2018/07/05	3	68.50	4	67.78	66.60	-1	1,794	-0.06%
2018/07/04	3	65.97	0	0.00	65.00	3	1,863	0.16%
2018/07/02	1	71.00	6	71.07	70.70	-5	2,013	-0.25%
2018/06/29	5	72.30	2	71.95	72.20	3	2,247	0.13%
2018/06/28	2	71.05	1	71.20	71.00	1	2,245	0.04%
2018/06/27	0	0.00	3	72.10	71.70	-3	2,340	-0.13%
2018/06/26	0	0.00	1	72.60	72.70	-1	2,399	-0.04%
2018/06/25	1	73.30	0	0.00	72.70	1	2,435	0.04%
2018/06/22	4	74.08	1	74.00	74.30	3	2,527	0.12%
2018/06/21	0	0.00	2	75.70	75.70	-2	2,589	-0.08%
2018/06/20	0	0.00	6	72.10	72.20	-6	2,629	-0.23%
2018/06/19	0	0.00	2	73.40	73.30	-2	2,677	-0.07%
2018/06/15	0	0.00	21	76.01	75.80	-21	2,717	-0.77%
2018/06/14	12	75.16	12	75.52	76.00	0	2,759	0.00%
2018/06/13	9	76.20	10	75.05	74.20	-1	2,847	-0.04%
2018/06/11	2	78.25	10	79.50	77.50	-8	2,881	-0.28%
2018/06/08	2	77.90	0	0.00	77.90	2	2,925	0.07%
2018/06/07	2	80.75	3	79.67	79.10	-1	3,037	-0.03%
2018/06/06	4	79.03	12.5	80.60	79.20	-8.5	3,049	-0.28%
2018/06/05	0	0.00	67	76.64	80.00	-67	3,040	-2.20%
2018/06/04	1	76.60	5	77.10	76.10	-4	2,995	-0.13%
2018/06/01	0	0.00	4	76.18	76.50	-4	3,010	-0.13%
2018/05/31	1	76.00	0	0.00	74.90	1	3,039	0.03%
2018/05/30	8	76.51	12	76.83	75.20	-4	3,082	-0.13%
2018/05/29	2	75.50	2	74.45	75.40	0	3,097	0.00%
2018/05/28	4	74.05	4	73.10	74.20	0	3,268	0.00%
2018/05/25	5	75.70	1	75.00	74.80	4	3,267	0.12%
2018/05/24	14	77.37	19	78.11	79.00	-5	3,286	-0.15%
2018/05/23	0	0.00	1	73.50	73.60	-1	3,257	-0.03%
2018/05/22	14	73.79	3	73.77	72.80	11	3,263	0.34%
2018/05/21	4	72.88	7	74.29	72.50	-3	3,261	-0.09%
2018/05/18	17	75.41	15	76.53	75.60	2	3,248	0.06%
2018/05/17	55	77.87	10.2	77.82	73.60	44.8	3,221	1.39%
2018/05/16	10	78.76	10	78.38	79.70	0	3,166	0.00%
2018/05/15	3	73.27	4	73.35	74.00	-1	3,099	-0.03%
2018/05/14	2	67.15	4	63.60	67.50	-2	3,084	-0.06%
2018/05/10	1	62.70	0	0.00	62.00	1	3,057	0.03%
2018/05/09	3	62.17	4.4	63.06	61.00	-1.4	3,042	-0.05%
2018/05/08	7.1	59.14	8	58.15	59.00	-1	3,009	-0.03%
2018/05/07	4	56.03	108	56.47	56.30	-104	2,979	-3.49%	大賣/鉅額交易
2018/05/04	3.1	58.40	9.2	58.35	58.30	-6.1	2,960	-0.21%
2018/05/03	0	0.00	7	58.50	58.20	-7	2,940	-0.24%
2018/05/02	0	0.00	24	58.59	58.50	-24	2,919	-0.82%
2018/04/30	0.1	58.40	30	58.59	58.60	-29.9	2,930	-1.02%
2018/04/27	0	0.00	1	58.20	58.40	-1	2,971	-0.03%
2018/04/26	1	58.20	0	0.00	58.20	1	2,971	0.03%
2018/04/25	0	0.00	0.2	58.10	58.10	-0.2	2,984	-0.01%
2018/04/23	20	58.20	1	58.10	58.20	19	2,953	0.64%
2018/04/20	3	58.03	0	0.00	58.10	3	2,968	0.10%
2018/04/19	102	57.90	0	0.00	58.00	102	2,992	3.41%	大買/鉅額交易
2018/04/16	0	0.00	4	57.75	57.60	-4	2,911	-0.14%
2018/04/13	1	57.50	4	57.55	57.50	-3	2,892	-0.10%
2018/04/11	0	0.00	4	57.15	57.20	-4	2,869	-0.14%
2018/04/10	6	56.95	1	57.10	56.90	5	2,836	0.18%
2018/04/09	0	0.00	5	57.54	57.10	-5	2,781	-0.18%
2018/04/03	3	57.73	0	0.00	57.60	3	2,713	0.11%
2018/04/02	60	57.71	83	57.82	57.70	-23	2,627	-0.88%
2018/03/31	0	0.00	2	53.80	53.80	-2	2,393	-0.08%
2018/03/30	2	48.75	17	48.67	48.95	-15	2,400	-0.62%
2018/03/29	19	48.91	1	47.80	47.50	18	2,329	0.77%
2018/03/28	10	47.85	6	47.55	47.85	4	2,328	0.17%
2018/03/27	0	0.00	14	47.99	47.50	-14	2,300	-0.61%
2018/03/26	5	48.01	32	48.28	48.70	-27	2,222	-1.21%
2018/03/23	2	46.55	3	46.20	46.95	-1	2,161	-0.05%
2018/03/22	17	47.48	18	47.73	47.55	-1	2,118	-0.05%
2018/03/21	9	47.11	2	47.20	46.90	7	2,072	0.34%
2018/03/20	5	46.12	2	46.25	46.60	3	2,026	0.15%
2018/03/19	12	46.12	50	46.04	45.80	-38	2,005	-1.89%
2018/03/16	10	44.80	19	45.11	45.00	-9	1,914	-0.47%
2018/03/15	0	0.00	1	45.20	45.20	-1	1,896	-0.05%
2018/03/14	11	44.98	0	0.00	44.85	11	1,907	0.58%
2018/03/13	6	44.90	54	44.97	44.70	-48	1,864	-2.57%
2018/03/12	2	43.50	22	43.36	43.65	-20	1,751	-1.14%
2018/03/09	0	0.00	7	43.16	42.60	-7	1,743	-0.40%
2018/03/08	1	43.20	26	43.01	42.95	-25	1,747	-1.43%
2018/03/07	2	42.75	1	42.35	42.35	1	1,729	0.06%
2018/03/06	5	43.16	8	43.14	42.75	-3	1,713	-0.18%
2018/03/05	7	43.48	24	43.49	43.25	-17	1,688	-1.01%
2018/03/02	12	42.55	7	42.74	42.80	5	1,627	0.31%
2018/03/01	24	42.60	22	42.35	42.60	2	1,578	0.13%
2018/02/26	1	41.35	24	40.65	41.05	-23	1,388	-1.66%
2018/02/23	0	0.00	1	40.30	40.40	-1	1,343	-0.07%
2018/02/22	0	0.00	3	39.93	40.00	-3	1,353	-0.22%
2018/02/21	0	0.00	6	39.48	39.50	-6	1,366	-0.44%
2018/02/12	11	38.15	1	38.10	38.25	10	1,364	0.73%
2018/02/09	0	0.00	6	37.30	38.15	-6	1,362	-0.44%
2018/02/08	2	38.45	0	0.00	38.70	2	1,355	0.15%
2018/02/07	30	38.62	0	0.00	38.70	30	1,348	2.22%
2018/02/06	2	38.65	2	38.75	38.20	0	1,330	0.00%
2018/02/05	3	39.47	0	0.00	39.75	3	1,303	0.23%
2018/02/02	0	0.00	1	40.10	40.00	-1	1,298	-0.08%
2018/01/31	6	40.34	2	40.35	40.20	4	1,336	0.30%
2018/01/30	0	0.00	5	40.83	40.65	-5	1,336	-0.37%
2018/01/29	1	41.10	0	0.00	40.75	1	1,322	0.08%
2018/01/26	0	0.00	2	40.85	40.50	-2	1,333	-0.15%
2018/01/25	1	40.70	0	0.00	40.70	1	1,327	0.08%
2018/01/24	2	41.48	4	41.45	41.15	-2	1,311	-0.15%
2018/01/23	1	41.65	6	42.02	41.70	-5	1,287	-0.39%
2018/01/22	0	0.00	4	41.40	41.45	-4	1,231	-0.32%
2018/01/19	1	41.10	11	40.92	41.00	-10	1,230	-0.81%
2018/01/18	1	40.55	0	0.00	40.50	1	1,209	0.08%
2018/01/17	5	40.40	1	40.50	40.50	4	1,237	0.32%
2018/01/16	2	41.20	8	41.23	40.85	-6	1,237	-0.48%
2018/01/15	2	40.48	16	40.99	40.80	-14	1,212	-1.15%
2018/01/11	1	39.50	5	39.60	39.50	-4	1,223	-0.33%
2018/01/10	1	40.00	1	39.90	39.90	0	1,248	0.00%
2018/01/09	2	40.00	1	39.90	40.00	1	1,271	0.08%
2018/01/08	0	0.00	7	40.45	40.10	-7	1,292	-0.54%
2018/01/05	2	40.10	0	0.00	40.10	2	1,297	0.15%
2018/01/04	0	0.00	5	39.82	39.90	-5	1,338	-0.37%
2018/01/03	0	0.00	10	39.94	39.80	-10	1,359	-0.74%
2018/01/02	1	39.30	8	39.41	39.35	-7	1,388	-0.50%