凡甲 (3526)-富邦-建國券商分點個股進出

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

凡甲

(3526)

可現股當沖

股價
239.5
漲跌
▲0.5
漲幅
+0.21%
成交量
483張
產業
上櫃電子零組件類股
439人加入追蹤

立即追蹤
本地時間:13:30

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

凡甲 (3526)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2.1	241.65	0.1	238.50	239.50	2	614	0.32%
2024/05/09	0.4	237.50	6	238.00	239.00	-5.6	609	-0.92%
2024/05/08	5.1	240.43	19.4	238.13	242.50	-14.2	603	-2.36%
2024/05/07	6	231.25	0	0.00	228.00	6	581	1.03%
2024/05/06	0	229.00	0	0.00	231.50	0	584	0.00%
2024/05/03	0.1	228.00	0.2	228.18	230.00	-0.1	581	-0.02%
2024/05/02	1	220.00	1	226.00	227.50	0	580	0.00%
2024/04/29	0	0.00	1	226.00	224.50	-1	569	-0.18%
2024/04/25	0	223.00	0	0.00	220.00	0	568	0.00%
2024/04/24	0	221.11	0	0.00	220.00	0	571	0.00%
2024/04/23	1	219.00	1	217.00	217.00	0	576	0.00%
2024/04/22	6.4	217.09	0	0.00	213.50	6.4	592	1.08%
2024/04/19	9	219.45	4	222.00	223.00	5	587	0.85%
2024/04/18	0	0.00	1	227.00	230.50	-1	580	-0.17%
2024/04/17	0.2	226.01	0	0.00	228.00	0.2	581	0.03%
2024/04/16	1	223.02	6	225.25	223.50	-5	585	-0.85%
2024/04/15	0.1	232.22	0	230.50	229.50	0	587	0.00%
2024/04/11	10	234.50	0.1	232.50	234.50	10	576	1.73%
2024/04/10	1.3	230.01	1.1	229.05	229.50	0.3	576	0.05%
2024/04/09	1	234.56	0.1	235.00	235.00	0.9	575	0.16%
2024/04/03	1.1	236.55	1.3	235.00	237.00	-0.2	571	-0.04%
2024/04/02	0.1	227.00	1	229.00	228.00	-0.9	557	-0.17%
2024/04/01	2	219.26	5	223.00	223.00	-3	554	-0.54%
2024/03/28	0	215.00	0	0.00	217.00	0	551	0.00%
2024/03/27	0	216.50	1	213.53	218.50	-1	557	-0.18%
2024/03/26	0	0.00	3	214.67	213.50	-3	564	-0.53%
2024/03/25	2	216.50	0	0.00	216.50	2	582	0.34%
2024/03/22	2	214.75	0	0.00	216.00	2	588	0.34%
2024/03/21	0	0.00	0	216.00	215.00	0	589	0.00%
2024/03/20	0	0.00	3	215.83	215.00	-3	594	-0.50%
2024/03/19	8	209.00	2	209.25	211.00	6	595	1.01%
2024/03/18	0	0.00	3	208.83	210.00	-3	599	-0.50%
2024/03/15	1	208.50	2.1	209.00	205.50	-1.1	619	-0.17%
2024/03/14	0.3	206.86	11.4	206.81	210.00	-11.1	623	-1.78%
2024/03/13	2	210.75	11	210.00	211.50	-9	626	-1.44%
2024/03/12	4	213.25	8	211.50	212.00	-4	621	-0.64%
2024/03/11	0	212.00	8	211.50	212.00	-8	616	-1.30%
2024/03/08	8	219.73	5	218.30	218.00	3	604	0.50%
2024/03/07	3.1	226.47	56.1	226.51	227.00	-53.1	572	-9.27%
2024/03/06	1.1	216.05	3.1	219.30	216.50	-2	525	-0.39%
2024/03/05	0.1	216.21	7	215.86	217.50	-6.9	513	-1.34%
2024/03/04	0	213.50	2	213.50	213.50	-2	507	-0.39%
2024/03/01	0.1	212.44	0	0.00	212.50	0.1	503	0.02%
2024/02/29	1	210.00	3	212.00	212.50	-2	501	-0.40%
2024/02/27	1.2	209.17	4.3	206.67	208.00	-3.1	493	-0.63%
2024/02/26	0	0.00	0	213.50	212.50	0	486	0.00%
2024/02/23	9	214.89	12	216.75	211.50	-3	481	-0.62%
2024/02/22	2	211.27	22	212.36	213.00	-20	460	-4.34%
2024/02/21	6	207.42	11.1	207.38	209.50	-5.1	440	-1.15%
2024/02/20	5.1	201.01	1	204.50	201.00	4.1	426	0.97%
2024/02/19	0.1	206.78	2	205.50	207.00	-1.9	420	-0.45%
2024/02/16	15.2	205.62	6	205.83	205.00	9.2	417	2.20%
2024/02/15	2	195.26	2	197.24	195.00	0	403	0.00%
2024/02/05	8	188.69	2.1	189.57	191.50	5.9	399	1.49%
2024/02/02	2	189.51	0	0.00	188.50	2	398	0.51%
2024/02/01	0	190.50	0	0.00	190.50	0	397	0.01%
2024/01/31	0.1	192.00	0	0.00	192.00	0.1	405	0.02%
2024/01/29	0.2	189.00	0	0.00	192.50	0.2	437	0.05%
2024/01/26	1.2	190.87	11	191.82	191.00	-9.8	440	-2.24%
2024/01/23	1	192.48	2	192.50	191.50	-1	457	-0.22%
2024/01/22	2	193.50	1	195.00	193.50	1	461	0.22%
2024/01/19	3	191.50	7	192.00	190.50	-4	472	-0.85%
2024/01/18	4	191.11	0	0.00	193.00	4	475	0.85%
2024/01/17	0.1	194.00	6	195.58	194.00	-6	477	-1.25%
2024/01/16	10	194.55	9.1	193.95	195.50	0.9	482	0.18%
2024/01/12	2	183.25	5	185.00	182.50	-3	479	-0.62%
2024/01/11	0.2	184.00	0	0.00	185.00	0.2	483	0.04%
2024/01/10	4	182.38	0.3	182.00	181.50	3.7	493	0.75%
2024/01/09	34	183.91	0	0.00	183.50	34	499	6.81%
2024/01/08	2	185.51	0	0.00	185.00	2	517	0.39%
2024/01/05	2	187.00	1.1	187.09	186.00	0.9	551	0.17%
2024/01/04	1.1	186.10	0	0.00	186.00	1.1	564	0.20%
2024/01/03	25.1	187.94	0	0.00	187.50	25.1	564	4.44%
2024/01/02	4	190.01	2	192.00	190.00	2	562	0.36%
2023/12/29	2	192.51	0	0.00	192.00	2	573	0.36%
2023/12/28	1	194.00	0	0.00	196.00	1	581	0.17%
2023/12/27	20	196.38	1	197.50	197.50	19	588	3.23%
2023/12/25	1	192.01	1	192.00	192.00	0	586	0.00%
2023/12/22	4	193.51	2	193.00	195.00	2	582	0.35%
2023/12/21	0	0.00	0	198.84	197.50	0	574	-0.01%
2023/12/20	2	199.00	8	197.06	199.50	-6	566	-1.06%
2023/12/19	5	190.50	0	0.00	190.00	5	548	0.91%
2023/12/18	0	0.00	1	193.51	194.50	-1	543	-0.19%
2023/12/15	4	195.13	3	198.00	193.00	1	542	0.19%
2023/12/14	0	0.00	5	197.00	196.50	-5	534	-0.94%
2023/12/13	4	195.50	9	194.83	194.50	-5	527	-0.95%
2023/12/12	12	194.54	22.1	194.36	194.00	-10.1	530	-1.91%
2023/12/11	3	188.33	6.1	189.47	188.50	-3.1	512	-0.61%
2023/12/08	0	0.00	2.1	187.00	187.00	-2.1	505	-0.41%
2023/12/07	0	183.00	0	0.00	181.50	0	499	0.00%
2023/12/06	0	184.50	0	184.00	182.50	0	508	0.00%
2023/12/05	0	184.00	2	183.50	184.00	-2	513	-0.39%
2023/12/04	5	184.70	0	0.00	184.50	5	517	0.97%
2023/12/01	0	184.50	0.1	184.50	184.50	0	525	0.00%
2023/11/30	0	184.50	0	185.50	184.50	0	533	0.00%
2023/11/27	1	181.02	0	0.00	181.00	1	532	0.20%
2023/11/24	0	184.00	0	0.00	182.00	0	533	0.00%
2023/11/22	2.5	184.90	1	185.50	185.50	1.5	530	0.28%
2023/11/20	0	0.00	8	187.00	187.00	-8	531	-1.51%
2023/11/16	0	0.00	6	186.17	187.00	-6	538	-1.11%
2023/11/15	0	0.00	10	190.60	187.00	-10	540	-1.85%
2023/11/14	0	0.00	2	188.25	188.00	-2	541	-0.37%
2023/11/13	0	0.00	1	186.50	185.50	-1	541	-0.18%
2023/11/10	0	0.00	1	185.00	184.50	-1	551	-0.18%
2023/11/09	0	183.00	0	0.00	183.00	0	558	0.00%
2023/11/07	1	180.04	3	181.67	182.00	-2	574	-0.35%
2023/11/06	18.1	186.28	0	0.00	182.00	18.1	620	2.91%
2023/11/03	0	0.00	1	188.50	191.50	-1	622	-0.16%
2023/11/02	0	0.00	1	187.50	187.00	-1	751	-0.13%
2023/11/01	1	180.50	0	0.00	184.00	1	767	0.13%
2023/10/31	16	181.19	0	0.00	180.00	16	762	2.10%
2023/10/30	8	185.00	8	186.13	186.00	0	754	0.00%
2023/10/27	13.1	183.32	3	183.50	184.00	10.1	757	1.33%
2023/10/25	1	194.00	4	193.00	191.00	-3	741	-0.40%
2023/10/24	8	186.00	0	0.00	188.50	8	733	1.09%
2023/10/23	1	187.98	0	0.00	185.50	1	721	0.14%
2023/10/20	0	186.00	13	184.46	186.50	-13	719	-1.80%
2023/10/19	0	0.00	1	194.00	191.50	-1	708	-0.14%
2023/10/18	0.2	191.57	1	196.50	194.00	-0.8	708	-0.11%
2023/10/17	0.3	199.17	3	197.83	196.50	-2.7	700	-0.39%
2023/10/16	4	197.50	30	198.07	196.50	-26	695	-3.74%
2023/10/13	9	196.78	18	197.08	195.50	-9	671	-1.34%
2023/10/12	0	188.50	15	187.83	188.50	-15	638	-2.35%
2023/10/11	0	184.00	4	184.00	183.50	-4	627	-0.64%
2023/10/06	0	185.50	2	186.00	184.00	-2	627	-0.32%
2023/10/05	2	185.75	2	186.50	186.00	0	626	0.00%
2023/10/04	8	182.56	9	184.78	186.00	-1	615	-0.16%
2023/10/03	1	181.50	9.2	180.66	181.00	-8.2	605	-1.35%
2023/09/28	9	172.50	0	0.00	174.00	9	590	1.52%
2023/09/27	15	174.67	0.1	176.00	173.50	14.9	591	2.52%
2023/09/26	3	175.17	0	0.00	175.00	3	592	0.51%
2023/09/25	14	174.79	6	174.67	175.50	8	592	1.35%
2023/09/22	1	171.00	0	0.00	174.50	1	589	0.17%
2023/09/21	7.2	168.91	0	0.00	167.50	7.2	583	1.23%
2023/09/20	0	0.00	1	170.00	170.00	-1	581	-0.17%
2023/09/19	1	171.00	0	0.00	170.50	1	579	0.17%
2023/09/18	0	0.00	0	173.00	173.50	0	578	0.00%
2023/09/15	1	172.01	0	0.00	170.50	1	581	0.17%
2023/09/14	0	0.00	3	178.00	177.00	-3	575	-0.52%
2023/09/12	1	174.50	0.1	172.44	173.50	0.9	568	0.15%
2023/09/11	0	170.39	0.3	170.69	171.00	-0.3	567	-0.05%
2023/09/08	2.2	179.77	2	178.50	179.00	0.2	554	0.03%
2023/09/06	1	178.50	1	176.51	177.50	0	552	0.00%
2023/09/05	4	174.25	1	174.49	174.50	3	549	0.54%
2023/09/04	0	0.00	0.1	171.13	171.00	-0.1	544	-0.01%
2023/09/01	0	0.00	1	170.50	170.50	-1	545	-0.18%
2023/08/30	0	0.00	1	171.00	171.00	-1	547	-0.18%
2023/08/25	0	167.00	5	165.60	166.00	-5	546	-0.91%
2023/08/24	0	0.00	0	168.50	167.00	0	547	0.00%
2023/08/23	1	168.00	1	169.50	170.00	0	548	0.00%
2023/08/21	0	168.50	0	0.00	167.50	0	546	0.00%
2023/08/18	0	0.00	1	172.00	170.00	-1	545	-0.18%
2023/08/17	0	169.50	0	0.00	173.50	0	540	0.00%
2023/08/15	2	168.50	1	169.51	168.00	1	520	0.19%
2023/08/14	2	164.75	0	0.00	164.50	2	511	0.39%
2023/08/11	0	0.00	1.1	167.99	169.00	-1.1	501	-0.22%
2023/08/10	10.1	164.36	3.2	164.84	166.00	6.9	480	1.44%
2023/08/09	40.1	170.70	0	0.00	170.50	40.1	421	9.51%
2023/08/08	2.2	187.78	141	188.62	189.00	-138.8	394	-35.22%	大賣/鉅額交易
2023/08/07	4	171.38	23	173.62	173.50	-19	258	-7.36%
2023/08/04	0	0.00	1	160.03	163.50	-1	235	-0.43%
2023/08/02	0	160.00	0	0.00	159.50	0	235	0.01%
2023/08/01	0	0.00	1.2	164.90	165.50	-1.2	231	-0.53%
2023/07/31	0	0.00	1	161.00	159.50	-1	223	-0.45%
2023/07/27	1	158.00	0	0.00	157.00	1	219	0.45%
2023/07/26	1.2	158.10	0	162.50	158.00	1.1	220	0.51%
2023/07/25	0.1	159.00	1	163.00	161.00	-1	217	-0.44%
2023/07/24	1	159.00	0	0.00	158.00	1	214	0.49%
2023/07/21	0	0.00	2	162.50	166.00	-2	216	-0.92%
2023/07/20	0	164.00	0	0.00	163.00	0	209	0.00%
2023/07/19	6	164.84	0	0.00	164.00	6	204	2.94%
2023/07/18	1.1	167.59	0	0.00	167.50	1.1	199	0.56%
2023/07/14	2.1	168.76	43	168.09	168.50	-40.9	197	-20.77%
2023/07/13	1.3	170.65	16	172.00	169.50	-14.7	194	-7.55%
2023/07/12	0	0.00	1	168.50	169.00	-1	190	-0.52%
2023/07/11	0	167.50	0	0.00	167.50	0	190	0.00%
2023/07/10	0	166.50	2	171.50	165.00	-2	189	-1.05%
2023/07/07	10.4	164.58	0	0.00	166.50	10.4	181	5.72%
2023/07/06	0	168.00	1	166.50	167.50	-1	183	-0.54%
2023/07/05	0	0.00	0.2	167.50	168.00	-0.2	183	-0.08%
2023/07/04	2	164.77	3.2	167.00	167.50	-1.2	181	-0.66%
2023/06/28	1	159.50	1	160.00	160.00	0	178	0.01%
2023/06/27	4	160.75	2	161.00	161.00	2	181	1.10%
2023/06/26	0	162.50	0	0.00	162.50	0	182	0.01%
2023/06/21	2	163.50	1	163.00	163.50	1	182	0.55%
2023/06/20	1	160.00	2	159.73	159.50	-1	178	-0.57%
2023/06/19	1	155.50	0	0.00	157.00	1	178	0.56%
2023/06/16	7	156.00	0	0.00	155.50	7	177	3.94%
2023/06/15	1	155.98	0	0.00	156.00	1	177	0.58%
2023/06/13	2	157.50	2	156.00	156.00	0	178	0.00%
2023/06/12	1	156.00	0	0.00	155.50	1	176	0.57%
2023/06/09	1	155.50	3	155.50	155.50	-2	180	-1.11%
2023/06/08	8.3	151.28	0	0.00	151.00	8.3	177	4.68%
2023/06/06	15	151.70	0	0.00	151.50	15	186	8.05%
2023/06/05	1	153.00	1.6	152.50	152.50	-0.6	194	-0.30%
2023/06/02	8	151.19	1.1	152.02	151.50	7	204	3.39%
2023/06/01	5	150.40	0	150.00	151.50	5	213	2.33%
2023/05/31	23	150.17	5	149.60	150.00	18	227	7.89%
2023/05/30	21	148.24	0	0.00	148.00	21	223	9.40%
2023/05/29	2	148.50	3	147.83	148.50	-1	223	-0.46%
2023/05/26	0	0.00	7	143.86	144.50	-7	220	-3.17%
2023/05/25	1	141.50	1	143.00	143.00	0	219	0.00%
2023/05/23	0	0.00	2	140.00	141.00	-2	217	-0.92%
2023/05/22	0	0.00	1	138.00	138.00	-1	218	-0.46%
2023/05/19	0.1	136.50	0	0.00	136.00	0.1	219	0.05%
2023/05/18	1	137.00	0	0.00	136.50	1	231	0.43%
2023/05/17	1	135.50	0	0.00	135.50	1	237	0.42%
2023/05/11	0	134.00	0	0.00	132.00	0	250	0.00%
2023/05/10	0	0.00	2	134.75	135.00	-2	258	-0.77%
2023/05/05	0	0.00	4	135.00	135.00	-4	269	-1.49%
2023/05/04	1	135.00	1	135.00	134.50	0	280	0.00%
2023/05/03	0	136.50	0	0.00	136.00	0	295	0.00%
2023/04/28	0	135.00	1	134.00	134.00	-1	301	-0.33%
2023/04/26	6	129.00	0	0.00	131.50	6	310	1.93%
2023/04/25	0	0.00	1	137.00	132.50	-1	306	-0.33%
2023/04/24	0	0.00	1	135.50	136.00	-1	304	-0.33%
2023/04/21	3.1	134.59	1	134.00	134.00	2.1	305	0.69%
2023/04/20	0	139.50	0	0.00	137.00	0	302	0.00%
2023/04/19	0	141.50	0	0.00	140.00	0	300	0.00%
2023/04/18	0	143.00	0	0.00	142.50	0	299	0.00%
2023/04/11	1	143.50	3	143.67	144.00	-2	291	-0.70%
2023/04/10	0	141.00	0	0.00	140.50	0	287	0.00%
2023/03/31	0	140.50	0	0.00	141.00	0	287	0.00%
2023/03/30	0	139.00	0	0.00	139.50	0	286	0.00%
2023/03/29	0	138.50	0	0.00	137.00	0	286	0.00%
2023/03/28	2	138.27	0	0.00	138.00	2	286	0.71%
2023/03/24	0	145.00	0	145.00	143.50	0	280	0.00%
2023/03/23	1	142.00	0	0.00	144.00	1	278	0.36%
2023/03/20	0	140.00	1	141.00	140.50	-1	272	-0.36%
2023/03/17	1	140.00	0.1	142.00	139.50	0.9	274	0.33%
2023/03/16	0	0.00	2	137.75	138.00	-2	275	-0.73%
2023/03/14	2	143.00	2.1	142.99	142.00	-0.1	277	-0.02%
2023/03/13	0	0.00	4.1	138.77	140.50	-4.1	274	-1.49%
2023/03/10	0	0.00	1	143.00	140.50	-1	276	-0.36%
2023/03/09	1	144.00	2	144.75	145.50	-1	275	-0.36%
2023/03/08	0	0.00	1	145.50	145.50	-1	270	-0.37%
2023/03/07	1	145.48	0	0.00	143.00	1	261	0.39%
2023/03/06	0	0.00	1	141.02	141.00	-1	249	-0.40%
2023/03/03	4	139.75	2.1	141.99	137.00	2	241	0.81%
2023/03/02	0	134.09	0	0.00	136.00	0	232	0.00%
2023/03/01	2	135.00	1	132.50	135.50	1	233	0.43%
2023/02/24	0	133.00	0	0.00	133.00	0	231	0.01%
2023/02/23	0	0.00	1	134.00	133.50	-1	230	-0.44%
2023/02/21	0	0.00	1	134.50	135.00	-1	251	-0.40%
2023/02/16	0	134.00	1.1	132.27	135.50	-1.1	252	-0.43%
2023/02/15	0	0.00	4	131.50	130.00	-4	243	-1.64%
2023/02/13	0	128.67	0	0.00	128.50	0	238	0.01%
2023/02/09	2.2	127.30	11	129.09	129.00	-8.9	242	-3.65%
2023/02/08	0	0.00	2	129.00	128.50	-2	235	-0.85%
2023/02/06	0	0.00	4.2	131.50	130.50	-4.2	222	-1.86%
2023/02/03	3	133.67	0	0.00	132.00	3	221	1.35%
2023/02/02	2	134.75	5	133.80	135.00	-3	218	-1.37%
2023/02/01	1	131.50	18.3	129.47	133.50	-17.3	207	-8.30%
2023/01/31	0	0.00	0.1	125.00	124.50	-0.1	192	-0.03%
2023/01/17	0	0.00	8	124.38	123.50	-8	192	-4.16%
2023/01/16	0	0.00	18.2	123.39	121.00	-18.2	191	-9.52%
2023/01/13	0	0.00	1	121.00	120.00	-1	188	-0.53%
2023/01/11	1	118.50	0	0.00	118.00	1	195	0.51%
2023/01/10	1	118.00	0	0.00	118.50	1	202	0.49%
2023/01/09	1	118.00	0	0.00	118.00	1	213	0.47%
2023/01/06	2	119.00	0	0.00	119.00	2	223	0.90%
2023/01/03	2	116.75	3	116.50	117.50	-1	280	-0.36%
2022/12/30	3	114.33	0	0.00	114.50	3	281	1.06%
2022/12/29	0.1	116.00	1	115.50	115.00	-1	281	-0.34%
2022/12/26	0	117.50	0	0.00	117.00	0	290	0.00%
2022/12/23	3	115.67	0	0.00	117.50	3	292	1.03%
2022/12/20	2	117.75	0	0.00	116.50	2	298	0.67%
2022/12/16	0	0.00	1	121.00	120.50	-1	306	-0.33%
2022/12/15	0	0.00	2	122.50	123.00	-2	307	-0.65%
2022/12/13	6.1	120.17	0	0.00	120.50	6.1	313	1.94%
2022/12/09	4	121.00	0	0.00	121.50	4	317	1.26%
2022/12/08	0	0.00	3	124.17	123.00	-3	323	-0.93%
2022/12/07	9.1	123.29	1	123.00	123.00	8.1	332	2.44%
2022/12/05	0	131.50	0	0.00	130.50	0	361	0.00%
2022/12/02	0	0.00	11.1	130.02	132.00	-11.1	359	-3.10%
2022/12/01	0	0.00	15.1	128.03	127.00	-15.1	355	-4.24%
2022/11/30	0	0.00	1	125.00	125.00	-1	357	-0.28%
2022/11/29	0	125.00	0	0.00	123.50	0	359	0.00%
2022/11/28	0	0.00	0.1	126.00	124.50	-0.1	361	-0.02%
2022/11/24	0	0.00	44.1	124.48	125.00	-44.1	365	-12.05%
2022/11/18	23.1	124.07	1.1	124.05	123.00	22	409	5.36%
2022/11/17	5	125.50	15.2	126.72	124.50	-10.2	405	-2.52%
2022/11/16	1	123.00	2	122.00	122.00	-1	384	-0.26%
2022/11/15	2	122.75	1	123.50	122.50	1	385	0.26%
2022/11/08	0.1	118.50	0	0.00	118.50	0.1	390	0.03%
2022/11/07	1	121.49	0.1	121.00	120.00	1	387	0.25%
2022/11/04	2	117.00	0	0.00	118.00	2	383	0.52%
2022/11/03	0	0.00	1	115.50	116.50	-1	382	-0.26%
2022/11/02	0	0.00	1	116.50	116.00	-1	385	-0.26%
2022/10/31	0	0.00	1.1	114.00	114.00	-1.1	384	-0.27%
2022/10/26	0.1	107.50	1	108.50	108.00	-0.9	386	-0.23%
2022/10/25	5.1	109.52	0	0.00	109.00	5.1	386	1.32%
2022/10/24	2	115.00	1	115.50	113.50	1	391	0.26%
2022/10/20	1	114.50	1	115.00	114.50	0	396	0.00%
2022/10/19	0	0.00	1.1	118.98	117.00	-1.1	394	-0.27%
2022/10/18	1	116.00	0	0.00	114.50	1	395	0.25%
2022/10/17	0	0.00	1.1	115.55	115.50	-1.1	404	-0.26%
2022/10/13	0	114.00	0	0.00	111.00	0	396	0.01%
2022/10/12	46.4	120.07	0	0.00	115.50	46.4	379	12.22%
2022/10/11	7.4	127.92	2	128.25	128.00	5.4	362	1.48%
2022/10/04	2	138.50	1.1	142.43	142.50	1	348	0.27%
2022/10/03	2	135.25	0	0.00	135.50	2	347	0.58%
2022/09/30	0.2	135.50	0	0.00	137.50	0.2	350	0.06%
2022/09/29	4.1	137.61	0	0.00	135.50	4.1	353	1.15%
2022/09/28	3.1	138.02	0	0.00	137.00	3.1	353	0.87%
2022/09/26	0	0.00	4	145.50	142.00	-4	357	-1.12%
2022/09/23	2	149.00	2	154.25	147.50	0	361	0.00%
2022/09/22	1	146.00	0.1	148.29	151.50	0.9	364	0.25%
2022/09/21	0	0.00	1	152.00	149.50	-1	365	-0.27%
2022/09/20	4	154.25	0	0.00	154.50	4	371	1.08%
2022/09/16	13	151.00	0.3	150.00	150.50	12.7	376	3.38%
2022/09/15	1.2	157.87	7	157.36	154.50	-5.9	380	-1.54%
2022/09/14	0.3	156.50	1	156.50	157.50	-0.7	372	-0.20%
2022/09/13	5.2	155.35	13.1	156.95	154.50	-7.9	364	-2.16%
2022/09/12	3	151.33	2.1	148.30	148.50	0.9	338	0.27%
2022/09/08	3	140.00	2	139.75	140.00	1	331	0.30%
2022/09/07	1	137.00	0	0.00	139.00	1	331	0.30%
2022/09/06	1.5	142.00	33	141.58	140.00	-31.6	329	-9.59%
2022/09/05	0	146.50	4	150.00	146.00	-4	325	-1.22%
2022/09/02	1	152.00	1	152.00	149.00	0	324	0.00%
2022/09/01	1.1	152.00	21	151.79	150.50	-20	323	-6.17%
2022/08/30	2	157.50	3	156.67	157.50	-1	317	-0.31%
2022/08/29	1.2	153.75	0	0.00	154.50	1.2	311	0.39%
2022/08/26	56	156.95	3	158.00	159.00	53	298	17.72%
2022/08/23	1	145.50	0	0.00	147.50	1	271	0.37%
2022/08/22	1	147.10	1	151.50	147.00	0	274	0.01%
2022/08/19	0	0.00	2	153.75	154.00	-2	271	-0.74%
2022/08/18	1	149.00	3	151.00	151.50	-2	266	-0.75%
2022/08/17	3	150.33	2.1	147.32	151.00	1	265	0.36%
2022/08/10	2	144.75	0.1	145.50	144.00	2	277	0.70%
2022/08/05	0	0.00	1	144.00	144.00	-1	289	-0.35%
2022/08/03	1.1	143.26	1	140.50	140.50	0.1	293	0.03%
2022/08/02	0	148.00	0	0.00	145.50	0	300	0.00%
2022/08/01	0	0.00	1	151.50	149.50	-1	302	-0.33%
2022/07/29	3	149.50	2	150.25	151.00	1	302	0.33%
2022/07/28	5	144.40	0.1	146.00	146.00	5	299	1.65%
2022/07/27	3	138.50	2	137.50	140.00	1	294	0.34%
2022/07/26	6	137.83	0	0.00	137.00	6	297	2.01%
2022/07/25	7	139.71	0	0.00	140.00	7	302	2.32%
2022/07/22	1.1	154.55	0	0.00	154.00	1.1	300	0.37%
2022/07/21	0	0.00	11	152.50	153.00	-11	300	-3.66%
2022/07/20	1	149.50	0	0.00	148.00	1	293	0.34%
2022/07/19	0	0.00	1	146.00	146.00	-1	300	-0.33%
2022/07/18	1	151.00	12	146.99	146.00	-11	308	-3.55%
2022/07/14	0	0.00	3	139.83	139.50	-3	325	-0.92%
2022/07/12	2.1	136.71	0	0.00	135.50	2.1	336	0.62%
2022/07/08	0	0.00	3	144.33	143.00	-3	351	-0.85%
2022/07/07	0	0.00	4	139.00	139.00	-4	357	-1.12%
2022/07/06	0	0.00	1	133.50	133.50	-1	373	-0.27%
2022/07/04	0.1	134.00	3	131.50	131.50	-2.9	383	-0.76%
2022/07/01	3.1	136.39	0	0.00	133.00	3.1	395	0.78%
2022/06/30	3.1	142.03	1	141.00	140.00	2.1	393	0.53%
2022/06/29	1.1	144.09	0	0.00	146.00	1.1	406	0.27%
2022/06/28	1.1	145.05	0	0.00	145.50	1.1	427	0.25%
2022/06/24	1.1	148.59	0	0.00	146.50	1.1	492	0.22%
2022/06/23	4.1	150.98	4	152.13	151.00	0.1	494	0.02%
2022/06/22	1	158.00	0	0.00	156.00	1	497	0.20%
2022/06/21	0	0.00	2	160.50	161.00	-2	509	-0.39%
2022/06/20	4.1	156.87	0	0.00	156.00	4.1	521	0.79%
2022/06/17	0.1	159.00	2	160.50	159.50	-1.9	526	-0.36%
2022/06/16	3	162.33	4	162.00	162.00	-1	554	-0.18%
2022/06/14	3	162.67	0	0.00	165.50	3	599	0.50%
2022/06/13	3	164.83	0	0.00	165.50	3	606	0.49%
2022/06/10	2	167.25	0	167.53	167.00	2	616	0.32%
2022/06/09	13	168.00	0.1	168.50	168.50	12.9	620	2.09%
2022/06/08	1	173.00	1	171.50	171.00	0	634	0.00%
2022/06/07	0	0.00	3	169.67	169.50	-3	697	-0.43%
2022/06/06	4	167.51	0	0.00	167.50	4	719	0.56%
2022/06/02	0	0.00	2	169.50	169.50	-2	735	-0.27%
2022/06/01	2	171.50	3	171.33	171.50	-1	748	-0.13%
2022/05/31	1	172.50	0	0.00	172.00	1	755	0.13%
2022/05/30	0	0.00	7	174.78	174.00	-7	760	-0.92%
2022/05/27	0	0.00	2	169.75	169.50	-2	764	-0.26%
2022/05/26	1	168.00	0	0.00	166.50	1	782	0.13%
2022/05/24	1	170.50	3	171.83	171.50	-2	799	-0.25%
2022/05/23	3	173.67	3	174.67	172.00	0	803	0.00%
2022/05/20	1	174.50	18	174.53	175.00	-17	820	-2.08%
2022/05/19	6	168.83	0	170.00	173.00	6	825	0.73%
2022/05/18	1	171.50	8	174.31	170.50	-7	835	-0.84%
2022/05/17	2	169.00	5.1	169.89	171.00	-3.1	848	-0.37%
2022/05/16	1	167.00	1	165.00	166.50	0	862	0.00%
2022/05/13	1	164.00	1	162.50	162.50	0	907	0.00%
2022/05/12	1.1	160.93	0	0.00	158.00	1.1	920	0.11%
2022/05/10	0	0.00	4	160.25	163.00	-4	1,018	-0.39%
2022/05/09	1	162.50	1	160.00	160.00	0	1,074	0.00%
2022/05/06	0	0.00	1	165.00	165.00	-1	1,148	-0.09%
2022/05/05	0	0.00	0.5	170.45	169.00	-0.5	1,273	-0.04%
2022/05/04	0	0.00	6	166.00	166.00	-6	1,348	-0.45%
2022/05/03	0	0.00	1	163.00	162.00	-1	1,456	-0.07%
2022/04/29	2.1	164.02	1.1	169.45	164.00	1	1,478	0.06%
2022/04/28	0	0.00	2	165.25	165.00	-2	1,483	-0.13%
2022/04/27	15.6	155.66	1	163.50	163.50	14.6	1,485	0.98%
2022/04/26	1	167.50	7	165.07	164.50	-6	1,480	-0.41%
2022/04/25	5.3	165.60	2	165.50	165.50	3.3	1,483	0.22%
2022/04/21	6	174.17	3	178.33	174.00	3	1,479	0.20%
2022/04/20	2	178.75	1.2	177.83	178.50	0.8	1,477	0.05%
2022/04/19	0	172.00	0	0.00	171.00	0	1,470	0.00%
2022/04/18	2.1	168.01	3	171.00	167.50	-0.9	1,476	-0.06%
2022/04/15	9.3	169.53	2	169.00	169.00	7.3	1,479	0.49%
2022/04/14	1	177.00	0	0.00	177.50	1	1,505	0.07%
2022/04/13	4.1	176.64	11	176.82	177.50	-7	1,545	-0.45%
2022/04/12	4.1	177.54	0	178.00	179.00	4.1	1,566	0.26%
2022/04/11	9.4	183.21	1	184.50	182.50	8.4	1,571	0.53%
2022/04/08	1	188.50	3	189.17	190.00	-2	1,578	-0.13%
2022/04/07	13	188.62	0	0.00	185.00	13	1,580	0.82%
2022/04/06	3	192.00	2.1	191.54	192.50	0.9	1,573	0.06%
2022/04/01	3	195.83	4	198.75	194.50	-1	1,586	-0.06%
2022/03/31	7	197.72	4	198.38	195.50	3	1,605	0.19%
2022/03/30	11	203.45	18.1	203.05	198.50	-7.1	1,686	-0.42%
2022/03/29	1	199.00	7	200.71	196.00	-6	1,727	-0.35%
2022/03/28	1	195.50	5.2	195.42	197.50	-4.2	1,811	-0.23%
2022/03/25	3	193.50	2	194.75	193.00	1	1,815	0.06%
2022/03/24	4	194.13	3	197.67	198.50	1	1,809	0.06%
2022/03/23	11	199.36	0	0.00	195.50	11	1,806	0.61%
2022/03/22	1	196.00	0	0.00	199.00	1	1,808	0.06%
2022/03/21	5.1	197.20	3	199.50	199.00	2.1	1,805	0.12%
2022/03/18	3.2	199.38	12.1	197.59	200.00	-9	1,788	-0.50%
2022/03/17	2	191.25	6	193.92	194.50	-4	1,765	-0.23%
2022/03/16	4	185.13	4	186.63	185.00	0	1,759	0.00%
2022/03/15	6	185.32	4.1	186.62	182.50	1.9	1,774	0.11%
2022/03/14	2	193.00	1	195.00	191.50	1	1,768	0.06%
2022/03/11	2	194.50	3.1	194.98	195.00	-1.1	1,781	-0.06%
2022/03/10	4	196.88	10.2	196.18	196.00	-6.2	1,775	-0.35%
2022/03/09	0	0.00	12.1	182.61	186.50	-12.1	1,738	-0.70%
2022/03/08	19.4	179.50	9	183.61	176.00	10.4	1,748	0.59%
2022/03/07	3.2	183.36	3.4	183.16	184.00	-0.2	1,792	-0.01%
2022/03/04	2	184.50	0	0.00	184.00	2	1,782	0.11%
2022/03/03	1	187.00	5	187.50	187.50	-4	1,788	-0.22%
2022/03/02	2	186.75	1	187.00	189.50	1	1,800	0.06%
2022/03/01	3	191.00	4.1	189.51	191.00	-1.1	1,818	-0.06%
2022/02/25	2	182.50	2	183.50	182.00	0	1,829	0.00%
2022/02/24	3.4	181.92	5	181.50	180.00	-1.7	1,833	-0.09%
2022/02/23	0	0.00	1	186.50	188.50	-1	1,829	-0.05%
2022/02/22	9.3	185.84	7	187.36	185.00	2.3	1,849	0.12%
2022/02/21	1	191.50	2	192.25	191.50	-1	1,844	-0.05%
2022/02/18	2	193.74	5	192.90	194.50	-3	1,854	-0.16%
2022/02/17	5.2	193.83	0	0.00	192.50	5.2	1,895	0.27%
2022/02/16	5	200.20	3	198.83	198.00	2	1,894	0.11%
2022/02/15	4.1	201.27	8	204.94	196.00	-3.9	1,882	-0.21%
2022/02/14	3	199.50	15	198.27	199.00	-12	1,839	-0.65%
2022/02/11	8	199.44	2	198.75	199.00	6	1,829	0.33%
2022/02/10	16.2	197.15	34	196.34	196.50	-17.8	1,808	-0.98%
2022/02/09	31.1	207.36	5	206.10	207.00	26.1	1,750	1.49%
2022/02/08	10	204.55	14	206.79	210.00	-4	1,702	-0.24%
2022/02/07	46	199.47	18.2	198.48	207.50	27.8	1,641	1.70%
2022/01/26	5	189.40	5.4	188.15	189.50	-0.4	1,533	-0.03%
2022/01/25	19	187.53	23.3	187.51	180.00	-4.3	1,555	-0.28%
2022/01/24	6	175.33	8	182.69	183.50	-2	1,501	-0.13%
2022/01/21	0.3	178.83	1	177.00	177.50	-0.7	1,490	-0.05%
2022/01/20	2.1	178.71	0	0.00	179.00	2.1	1,488	0.14%
2022/01/19	0	0.00	10	181.90	180.50	-10	1,488	-0.67%
2022/01/18	0	0.00	6	181.00	177.50	-6	1,496	-0.40%
2022/01/17	0	0.00	2	177.75	178.00	-2	1,533	-0.13%
2022/01/14	7	170.28	3	170.83	175.00	4	1,545	0.26%
2022/01/13	15.1	174.60	0	0.00	173.00	15.1	1,547	0.97%
2022/01/12	1	180.00	3	179.17	179.00	-2	1,554	-0.13%
2022/01/11	4	177.37	4	176.63	176.00	0	1,562	0.00%
2022/01/10	3	174.50	4.1	181.04	181.00	-1.1	1,559	-0.07%
2022/01/07	4.3	183.13	2	181.50	178.00	2.3	1,565	0.15%
2022/01/06	2.1	191.32	1	197.00	191.50	1.1	1,533	0.07%
2022/01/05	6.1	191.60	10.1	192.74	191.50	-4.1	1,493	-0.27%
2022/01/04	1	190.50	4.1	189.16	189.00	-3.1	1,466	-0.21%
2022/01/03	4	182.00	2.1	187.46	186.00	2	1,450	0.13%
2021/12/30	1.1	186.93	4	185.13	184.50	-3	1,444	-0.20%
2021/12/29	1	181.00	2.1	183.96	184.00	-1.1	1,441	-0.08%
2021/12/28	4.1	181.01	4	182.88	184.00	0.1	1,443	0.01%
2021/12/27	13.2	186.08	5	182.00	181.50	8.2	1,435	0.57%
2021/12/24	23.1	191.86	20.1	191.48	193.00	3	1,414	0.21%
2021/12/23	17.3	191.68	21.7	190.50	187.50	-4.4	1,320	-0.33%
2021/12/22	8.1	184.70	69.3	183.65	188.00	-61.3	1,229	-4.98%
2021/12/21	3	172.33	12.1	175.37	174.50	-9.1	1,141	-0.79%
2021/12/20	2	172.50	0	0.00	172.50	2	1,140	0.18%
2021/12/17	3	170.33	2	171.75	169.50	1	1,151	0.09%
2021/12/16	0	0.00	6	173.67	174.50	-6	1,149	-0.52%
2021/12/15	0	0.00	2.1	167.92	169.00	-2.1	1,148	-0.18%
2021/12/14	8.2	165.30	1	166.50	164.50	7.2	1,152	0.62%
2021/12/13	2	170.25	0	0.00	170.00	2	1,145	0.17%
2021/12/10	8	172.25	0	0.00	171.50	8	1,159	0.69%
2021/12/09	1	176.00	5.1	175.79	176.00	-4.1	1,159	-0.36%
2021/12/08	0.1	171.00	1	170.50	171.00	-1	1,151	-0.08%
2021/12/07	10.2	171.11	2	174.00	171.00	8.2	1,171	0.70%
2021/12/06	1	174.00	0.1	175.50	175.00	1	1,180	0.08%
2021/12/03	1	174.00	2.1	175.76	174.50	-1.1	1,194	-0.09%
2021/12/02	2	174.00	3	178.67	171.50	-1	1,205	-0.08%
2021/12/01	5	175.70	25.1	173.44	175.00	-20.1	1,209	-1.66%
2021/11/30	0	0.00	1	165.00	164.50	-1	1,172	-0.09%
2021/11/29	4	156.63	3	160.83	163.00	1	1,203	0.08%
2021/11/26	13.1	165.16	3	163.67	163.50	10.1	1,219	0.82%
2021/11/25	8	171.00	0	0.00	170.00	8	1,218	0.66%
2021/11/24	5	175.30	7.6	174.52	176.00	-2.6	1,216	-0.21%
2021/11/23	1.5	168.00	0	0.00	167.50	1.5	1,230	0.12%
2021/11/22	1	170.50	12	171.50	171.00	-11	1,258	-0.87%
2021/11/19	2	173.00	3	174.67	174.50	-1	1,288	-0.08%
2021/11/18	2	170.50	7	171.71	172.00	-5	1,366	-0.37%
2021/11/17	10	171.45	12.1	173.24	171.00	-2.1	1,406	-0.15%
2021/11/16	33	170.21	20.8	172.22	171.50	12.2	1,412	0.86%
2021/11/15	3	164.67	8	166.31	165.00	-5	1,395	-0.36%
2021/11/12	1	159.50	1	160.00	160.00	0	1,446	0.00%
2021/11/11	2	160.25	1	162.00	159.00	1	1,479	0.07%
2021/11/10	0.1	160.50	0	0.00	162.00	0.1	1,491	0.01%
2021/11/09	1	158.54	3	160.67	160.00	-2	1,513	-0.13%
2021/11/08	11	159.50	1	159.00	160.00	10	1,529	0.66%
2021/11/05	5	164.50	9	164.50	165.00	-4	1,563	-0.26%
2021/11/04	4	170.38	7	170.00	168.00	-3	1,595	-0.19%
2021/11/03	2.1	167.07	3	168.00	167.50	-1	1,619	-0.06%
2021/11/02	34.1	174.43	22.1	176.59	172.50	12	1,658	0.72%
2021/11/01	8	170.44	38.2	169.06	173.50	-30.2	1,602	-1.88%
2021/10/29	2	158.00	2	160.25	158.00	0	1,707	0.00%
2021/10/28	1	159.00	2	157.75	156.00	-1	1,791	-0.06%
2021/10/27	2	156.00	9	158.06	159.00	-7	1,910	-0.37%
2021/10/26	25	158.86	21	157.19	155.50	4	1,981	0.20%
2021/10/25	7	160.14	8.2	161.65	159.50	-1.2	2,048	-0.06%
2021/10/22	3	155.83	10.1	155.51	156.50	-7.1	2,151	-0.33%
2021/10/21	7.4	154.57	5	155.00	151.50	2.4	2,265	0.11%
2021/10/20	5.6	154.48	1	152.00	155.50	4.6	2,340	0.19%
2021/10/19	7	153.21	16.1	153.03	152.50	-9.1	2,399	-0.38%
2021/10/18	2.2	149.15	1	146.50	147.50	1.2	2,468	0.05%
2021/10/15	3	151.17	7.7	149.75	149.50	-4.7	2,501	-0.19%
2021/10/14	4.1	139.01	1	141.00	142.00	3.1	2,505	0.12%
2021/10/13	3.1	144.10	1	141.00	141.00	2.1	2,505	0.08%
2021/10/12	0	0.00	1	147.50	146.50	-1	2,522	-0.04%
2021/10/08	3	149.83	2	151.00	148.50	1	2,541	0.04%
2021/10/07	1	148.00	2.1	147.02	148.00	-1.1	2,567	-0.04%
2021/10/06	1.2	142.91	0	0.00	144.00	1.2	2,631	0.04%
2021/10/05	0	0.00	1	146.50	147.50	-1	2,718	-0.04%
2021/10/04	1	144.00	1.3	146.00	143.00	-0.3	2,753	-0.01%
2021/10/01	7.4	146.56	4	145.13	144.00	3.4	2,751	0.12%
2021/09/30	2	150.00	1	154.50	155.00	1	2,742	0.04%
2021/09/29	3.2	151.10	0	0.00	150.50	3.2	2,742	0.12%
2021/09/28	10.1	155.41	8.5	156.76	157.00	1.6	2,761	0.06%
2021/09/27	4.1	160.90	0	0.00	159.50	4.1	2,759	0.15%
2021/09/24	4	162.63	5.2	163.69	163.50	-1.2	2,753	-0.04%
2021/09/23	6	158.17	1	159.00	159.00	5	2,745	0.18%
2021/09/22	12.1	156.21	0.2	155.00	154.50	11.9	2,750	0.43%
2021/09/17	1.1	158.09	0	0.00	162.00	1.1	2,740	0.04%
2021/09/16	4.1	160.27	1	161.00	159.50	3.1	2,748	0.11%
2021/09/15	15.1	160.80	3.5	160.07	160.50	11.6	2,758	0.42%
2021/09/14	3.1	164.34	0	0.00	164.50	3.1	2,752	0.11%
2021/09/13	2.1	166.29	5	169.60	164.50	-2.9	2,744	-0.10%
2021/09/10	9.2	164.92	0	0.00	168.50	9.2	2,735	0.34%
2021/09/09	2.1	168.05	4	170.13	171.50	-1.9	2,726	-0.07%
2021/09/08	37.4	170.70	4	169.88	169.00	33.4	2,709	1.23%
2021/09/07	6.1	170.70	9	176.50	178.50	-2.9	2,686	-0.11%
2021/09/06	12.1	179.14	7	182.43	175.50	5.1	2,649	0.19%
2021/09/03	5	189.10	11	188.91	189.50	-6	2,614	-0.23%
2021/09/02	21.1	189.57	8	188.88	185.50	13.1	2,589	0.51%
2021/09/01	7	194.14	10.5	193.71	195.50	-3.5	2,553	-0.14%
2021/08/30	3	191.33	19	190.03	188.00	-16	2,510	-0.64%
2021/08/27	5	187.90	34	192.46	187.00	-29	2,486	-1.17%
2021/08/26	6.1	186.96	7	187.07	190.00	-0.9	2,444	-0.04%
2021/08/25	13	184.62	5	185.70	182.00	8	2,412	0.33%
2021/08/24	9	185.28	151	183.79	184.50	-142	2,381	-5.96%	大賣/鉅額交易
2021/08/23	140.2	171.47	62	175.48	181.50	78.2	2,279	3.43%	大買/
2021/08/20	5	165.50	6	165.83	165.00	-1	2,226	-0.04%
2021/08/19	19	164.18	2	162.75	161.50	17	2,202	0.77%
2021/08/18	8	156.50	19.1	166.20	170.50	-11.1	2,165	-0.51%
2021/08/17	20.2	163.13	17.8	169.59	160.00	2.5	2,100	0.12%
2021/08/16	5	160.40	1	162.00	163.50	4	2,061	0.19%
2021/08/13	18	165.36	3	164.33	163.00	15	2,041	0.74%
2021/08/12	1	171.49	17	172.41	170.00	-16	2,013	-0.79%
2021/08/11	9	170.27	6	171.33	165.50	3	1,988	0.15%
2021/08/10	35	177.99	18	179.31	175.50	17	1,945	0.87%
2021/08/09	21	193.86	2	194.75	195.00	19	1,906	1.00%
2021/08/06	58.3	202.40	6.7	204.10	200.50	51.6	1,871	2.76%
2021/08/05	10.1	214.23	4	215.88	211.00	6.1	1,821	0.33%
2021/08/04	25	217.38	15	220.40	216.00	10	1,796	0.56%
2021/08/03	12	210.71	10	211.90	216.00	2	1,644	0.12%
2021/08/02	6.5	201.85	353.3	208.03	213.50	-346.8	1,551	-22.35%	大賣/鉅額交易
2021/07/30	14	195.82	53.7	204.76	194.50	-39.7	1,430	-2.77%
2021/07/29	9.1	198.44	7	200.14	196.00	2.1	1,355	0.15%
2021/07/28	31.2	186.95	35	194.06	196.50	-3.8	1,276	-0.30%
2021/07/27	56.4	197.32	31	193.94	187.00	25.4	1,146	2.22%
2021/07/26	13	200.54	46.6	202.33	206.50	-33.6	1,031	-3.26%
2021/07/23	34.3	186.84	50	189.11	188.00	-15.7	945	-1.67%
2021/07/22	24	181.34	46.2	181.81	183.00	-22.2	871	-2.54%
2021/07/21	18.1	172.86	20.2	175.36	173.00	-2.1	788	-0.26%
2021/07/20	23.2	166.64	7	170.29	168.50	16.2	753	2.15%
2021/07/19	3	173.33	2	174.25	173.50	1	740	0.14%
2021/07/16	4.1	171.71	6	173.67	175.00	-1.9	736	-0.26%
2021/07/15	5	173.40	11.1	171.01	171.00	-6.1	717	-0.84%
2021/07/14	10	174.45	8	176.69	175.50	2	698	0.29%
2021/07/13	35.1	177.41	4.2	179.63	173.00	31	671	4.61%
2021/07/12	43	180.20	32.3	179.11	182.50	10.7	596	1.79%
2021/07/09	5	166.91	31	166.53	166.00	-26	508	-5.11%
2021/07/08	3	158.67	3.9	160.60	159.50	-0.9	478	-0.19%
2021/07/07	4	160.64	3	161.83	159.50	1	476	0.21%
2021/07/06	8	159.50	6	159.25	158.50	2	474	0.42%
2021/07/05	8	159.81	30	160.72	160.00	-22	472	-4.66%
2021/07/02	0	0.00	8	152.88	153.50	-8	455	-1.76%
2021/07/01	74	149.95	0	0.00	148.00	74	458	16.12%
2021/06/30	12	150.71	0	0.00	152.00	12	469	2.56%
2021/06/29	15	154.40	17	155.38	151.50	-2	470	-0.42%
2021/06/28	70	151.82	0	0.00	151.00	70	466	15.00%
2021/06/25	12	154.13	2	154.55	153.50	10	473	2.10%
2021/06/24	3	151.67	16	154.19	155.00	-13	508	-2.56%
2021/06/23	2	151.25	4	149.25	148.50	-2	566	-0.35%
2021/06/22	37	144.28	1	150.50	143.00	36	626	5.75%
2021/06/21	38	145.59	5	145.30	145.00	33	648	5.09%
2021/06/18	1	143.50	15	147.13	149.00	-14	709	-1.97%
2021/06/17	5	143.40	2	140.75	143.50	3	729	0.41%
2021/06/16	7	137.71	2	138.75	137.00	5	756	0.66%
2021/06/15	1	137.00	0	0.00	137.50	1	810	0.12%
2021/06/10	0	0.00	1	138.50	137.50	-1	1,257	-0.08%
2021/06/09	2	137.50	1	137.50	137.00	1	1,363	0.07%
2021/06/08	3	140.00	1	140.00	139.00	2	1,512	0.13%
2021/06/07	1	137.50	3	140.50	140.50	-2	1,569	-0.13%
2021/06/02	5	139.20	0	0.00	139.50	5	1,657	0.30%
2021/06/01	0	0.00	2	143.50	143.50	-2	1,693	-0.12%
2021/05/31	2	135.50	1.8	135.14	136.50	0.2	1,722	0.01%
2021/05/26	1	135.00	0	0.00	135.00	1	1,830	0.05%
2021/05/25	1	133.00	0	0.00	135.00	1	1,862	0.05%
2021/05/24	1	132.00	0	0.00	131.50	1	1,894	0.05%
2021/05/21	0	0.00	1	132.50	131.50	-1	1,917	-0.05%
2021/05/20	4.1	133.24	0	0.00	131.00	4.1	1,930	0.21%
2021/05/17	6	122.25	1	122.00	122.00	5	2,018	0.25%
2021/05/14	1	134.50	2	136.75	130.50	-1	2,042	-0.05%
2021/05/13	0	0.00	3	130.00	130.00	-3	2,089	-0.14%
2021/05/12	14	131.21	0	0.00	127.50	14	2,259	0.62%
2021/05/11	7	137.93	4	138.88	138.00	3	2,308	0.13%
2021/05/10	6	145.25	0	0.00	144.00	6	2,321	0.26%
2021/05/07	2	150.50	0	0.00	150.00	2	2,335	0.09%
2021/05/06	2	147.25	0	0.00	145.50	2	2,345	0.09%
2021/05/05	0	0.00	3.2	148.34	145.00	-3.2	2,363	-0.14%
2021/05/04	8	150.25	3	144.00	146.00	5	2,394	0.21%
2021/05/03	3	153.00	6	154.67	152.00	-3	2,448	-0.12%
2021/04/28	0	0.00	1	159.50	159.00	-1	2,462	-0.04%
2021/04/27	0	0.00	2.3	160.33	160.00	-2.3	2,477	-0.09%
2021/04/26	3	160.83	4	160.75	161.00	-1	2,507	-0.04%
2021/04/23	1.1	162.24	2.5	163.20	161.00	-1.4	2,534	-0.05%
2021/04/22	3.4	158.99	1	161.01	158.00	2.4	2,625	0.09%
2021/04/21	0.6	161.61	0	0.00	162.00	0.6	2,693	0.02%
2021/04/20	1	162.00	1.5	161.83	161.50	-0.5	2,735	-0.02%
2021/04/19	2	160.50	3	162.00	160.00	-1	2,735	-0.04%
2021/04/16	0.5	164.00	2.5	165.10	164.50	-2	2,730	-0.07%
2021/04/15	1	164.50	5	162.50	164.50	-4	2,734	-0.15%
2021/04/14	15.5	161.07	31	162.94	161.00	-15.5	2,745	-0.56%
2021/04/13	5.3	165.81	16	166.53	165.00	-10.8	2,731	-0.39%
2021/04/12	2.3	169.06	6	168.00	168.00	-3.8	2,729	-0.14%
2021/04/09	22.3	168.97	3.8	168.93	168.00	18.6	2,722	0.68%
2021/04/08	6	170.50	19	173.34	170.50	-13	2,716	-0.48%
2021/04/07	3.2	168.35	11.2	169.53	168.50	-8	2,705	-0.30%
2021/04/06	1.4	169.55	19.8	170.16	169.50	-18.4	2,700	-0.68%
2021/04/01	5.3	165.55	9.5	164.26	164.00	-4.3	2,689	-0.16%
2021/03/31	7.9	167.25	2	168.25	166.50	5.9	2,686	0.22%
2021/03/30	7.2	169.83	1	169.50	169.50	6.2	2,679	0.23%
2021/03/29	11.8	169.80	50.4	171.74	168.00	-38.6	2,669	-1.45%
2021/03/17	11	128.14	2.1	128.63	127.00	8.9	2,624	0.34%
2021/03/16	3	126.50	13	126.12	129.50	-10	2,554	-0.39%
2021/03/15	23	121.11	1.2	122.59	122.50	21.8	2,490	0.87%
2021/03/12	13	123.38	26.1	124.52	122.00	-13.1	2,467	-0.53%
2021/03/11	1	119.50	4	120.13	121.00	-3	2,403	-0.12%
2021/03/10	2	118.00	8	118.31	117.50	-6	2,376	-0.25%
2021/03/09	45	116.46	3	118.17	115.00	42	2,342	1.79%
2021/03/08	60.1	125.87	660.1	123.92	120.00	-600	2,290	-26.19%	大賣/鉅額交易
2021/03/05	622.1	124.44	61.1	121.78	124.50	561	2,079	26.98%	大買/鉅額交易
2021/03/04	25.2	115.81	20	116.08	113.50	5.2	1,861	0.28%
2021/03/03	47	116.29	5	115.10	114.00	42	1,777	2.36%
2021/03/02	0	0.00	85	106.99	114.00	-85	1,634	-5.20%
2021/02/26	0	0.00	9	103.00	104.00	-9	1,581	-0.57%
2021/02/25	1	101.00	0	0.00	100.00	1	1,536	0.07%
2021/02/24	27	99.93	6	100.58	101.00	21	1,532	1.37%
2021/02/23	7	102.64	3	102.83	102.50	4	1,505	0.27%
2021/02/22	5	104.30	3	104.33	103.50	2	1,465	0.14%
2021/02/19	2	103.25	1	103.50	103.50	1	1,433	0.07%
2021/02/18	1	102.50	6.1	103.40	102.50	-5.1	1,416	-0.36%
2021/02/17	3.1	101.69	14	101.75	102.50	-10.9	1,388	-0.78%
2021/02/05	175	99.92	21	99.98	100.00	154	1,334	11.54%	大買/鉅額交易
2021/02/04	48	99.98	20	100.22	99.60	28	1,305	2.15%
2021/02/03	2.1	99.41	0	0.00	99.50	2.1	1,274	0.16%
2021/02/02	3	98.67	0	0.00	98.80	3	1,257	0.24%
2021/02/01	5	98.88	1	98.60	98.50	4	1,250	0.32%
2021/01/29	23	99.19	1	99.30	99.30	22	1,225	1.79%
2021/01/28	18	99.08	9	99.30	98.80	9	1,191	0.76%
2021/01/27	13	99.06	2	99.15	98.80	11	1,159	0.95%
2021/01/26	6	98.57	4	98.88	98.70	2	1,128	0.18%
2021/01/25	12.1	99.09	27	101.72	98.70	-14.9	1,077	-1.38%
2021/01/22	2	91.10	89.1	93.00	94.50	-87.1	901	-9.66%
2021/01/21	6	89.20	11	90.78	89.20	-5	837	-0.60%
2021/01/20	1	88.30	5	88.12	87.70	-4	816	-0.49%
2021/01/15	32	90.26	7	91.83	90.90	25	774	3.23%
2021/01/14	12	91.97	40	92.29	92.00	-28	745	-3.76%
2021/01/13	1	88.10	1	89.90	88.30	0	675	0.00%
2021/01/12	1	89.10	10	89.16	88.10	-9	664	-1.35%
2021/01/07	2	89.45	6	89.17	90.30	-4	606	-0.66%
2021/01/06	6	89.82	8	91.89	90.80	-2	576	-0.35%
2021/01/05	8	89.81	3	89.43	90.10	5	484	1.03%
2021/01/04	2	87.00	20	87.29	87.50	-18	427	-4.21%
2020/12/31	0	0.00	2	83.50	83.10	-2	385	-0.52%
2020/12/29	0	0.00	1	83.60	83.70	-1	383	-0.26%
2020/12/28	2	83.00	1	84.10	84.00	1	378	0.26%
2020/12/24	0	0.00	2	82.55	81.40	-2	365	-0.55%
2020/12/23	0	0.00	5	80.60	80.80	-5	360	-1.39%
2020/12/22	2	80.90	0	0.00	80.40	2	368	0.54%
2020/12/17	5	79.60	0	0.00	79.60	5	373	1.34%
2020/12/16	3	80.70	1	81.00	80.60	2	371	0.54%
2020/12/11	1	81.60	0	0.00	81.20	1	374	0.27%
2020/12/09	0	0.00	2	84.00	83.50	-2	370	-0.54%
2020/12/08	1	84.20	0	0.00	84.00	1	370	0.27%
2020/12/04	2	83.05	0	0.00	83.30	2	371	0.54%
2020/12/03	2	85.15	2	84.50	84.50	0	366	0.00%
2020/11/27	0	0.00	2	85.05	85.20	-2	383	-0.52%
2020/11/26	1	82.10	1	81.60	83.00	0	369	0.00%
2020/11/25	1	80.60	0	0.00	80.80	1	372	0.27%
2020/11/02	4	76.00	0	0.00	76.30	4	595	0.67%
2020/10/29	4	76.30	0	0.00	76.30	4	664	0.60%
2020/10/27	6	77.93	0	0.00	77.70	6	735	0.82%
2020/10/26	4	79.53	0	0.00	79.30	4	793	0.50%
2020/10/22	2	79.60	0	0.00	80.50	2	856	0.23%
2020/10/20	0.2	79.60	0	0.00	79.30	0.2	928	0.02%
2020/10/15	0.1	80.10	0	0.00	79.90	0.1	1,003	0.01%
2020/10/13	2.2	79.33	0	0.00	79.40	2.2	1,054	0.20%
2020/10/12	5	79.96	0	0.00	80.10	5	1,064	0.47%
2020/10/05	0.1	82.30	0	0.00	82.00	0.1	1,147	0.01%
2020/09/30	1	82.00	1	81.90	82.00	0	1,207	0.00%
2020/09/25	4	82.03	0	0.00	81.30	4	1,437	0.28%
2020/09/24	3	82.97	0	0.00	82.90	3	1,520	0.20%
2020/09/23	2	84.50	3	85.10	84.30	-1	1,545	-0.06%
2020/09/22	1	85.50	0	0.00	85.00	1	1,571	0.06%
2020/09/21	2	86.20	0	0.00	86.30	2	1,583	0.13%
2020/09/17	4	86.18	0	0.00	86.50	4	1,611	0.25%
2020/09/16	2	86.10	2	86.30	86.10	0	1,623	0.00%
2020/09/15	1	85.90	0	0.00	86.20	1	1,645	0.06%
2020/09/11	2	85.00	0	0.00	85.00	2	1,676	0.12%
2020/09/10	1	86.00	0	0.00	85.80	1	1,697	0.06%
2020/09/09	0	0.00	1	86.00	86.00	-1	1,718	-0.06%
2020/09/08	5	86.50	2	86.10	86.50	3	1,750	0.17%
2020/09/07	10	86.21	0	0.00	85.70	10	1,788	0.56%
2020/09/04	5	86.70	1	87.10	87.10	4	1,835	0.22%
2020/09/03	6	88.42	0	0.00	88.10	6	1,907	0.31%
2020/09/02	1	88.50	1	89.30	88.80	0	2,070	0.00%
2020/09/01	5	87.34	0	0.00	87.30	5	2,100	0.24%
2020/08/31	14	87.17	1	86.50	88.00	13	2,120	0.61%
2020/08/27	0.3	87.20	1	86.80	86.70	-0.8	2,201	-0.03%
2020/08/24	1	85.00	0	0.00	86.20	1	2,478	0.04%
2020/08/21	1	86.30	0.2	86.10	85.60	0.8	2,509	0.03%
2020/08/20	7	84.87	20	85.46	85.40	-13	2,555	-0.51%
2020/08/19	2	88.75	0	0.00	88.60	2	2,585	0.08%
2020/08/18	3	91.57	5	92.58	89.60	-2	2,610	-0.08%
2020/08/17	0	0.00	1	92.60	91.10	-1	2,631	-0.04%
2020/08/13	0	0.00	2	90.15	89.60	-2	2,690	-0.07%
2020/08/12	1	89.10	1	88.50	89.10	0	2,786	0.00%
2020/08/11	9.1	88.67	0	0.00	88.30	9.1	2,813	0.32%
2020/08/10	19	91.47	6	90.63	90.50	13	2,843	0.46%
2020/08/07	7	91.39	1	91.90	91.80	6	2,886	0.21%
2020/08/06	21	91.47	1	91.60	91.50	20	2,971	0.67%
2020/08/05	5	91.84	0	0.00	92.40	5	3,110	0.16%
2020/08/04	20	91.51	2	93.50	91.00	18	3,166	0.57%
2020/08/03	2	91.10	1	90.90	91.80	1	3,278	0.03%
2020/07/31	1	90.50	4	89.95	90.20	-3	3,486	-0.09%
2020/07/30	7	88.36	24	89.19	89.50	-17	3,549	-0.48%
2020/07/28	20	82.76	7	81.54	81.60	13	3,548	0.37%
2020/07/27	13	85.00	0	0.00	85.00	13	3,592	0.36%
2020/07/24	24.1	87.57	2	88.25	86.40	22.1	3,642	0.61%
2020/07/23	3	89.37	0	0.00	89.30	3	3,650	0.08%
2020/07/22	4	90.90	0	0.00	90.40	4	3,693	0.11%
2020/07/21	2	90.70	0	0.00	90.30	2	3,735	0.05%
2020/07/20	0	0.00	4	93.83	94.70	-4	3,813	-0.10%
2020/07/16	1	94.50	0	0.00	95.40	1	4,216	0.02%
2020/07/15	3	94.63	0	0.00	93.90	3	4,255	0.07%
2020/07/14	0.1	95.00	5	96.56	95.20	-4.9	4,294	-0.11%
2020/07/10	1	94.20	6	94.20	93.80	-5	4,466	-0.11%
2020/07/09	5	95.24	3	95.03	94.80	2	4,482	0.04%
2020/07/08	0	0.00	11	96.49	96.50	-11	4,480	-0.25%
2020/07/07	9	95.76	2	96.00	95.60	7	4,454	0.16%
2020/07/06	6	96.82	13	98.02	97.90	-7	4,449	-0.16%
2020/07/03	6	94.92	2	95.60	95.40	4	4,370	0.09%
2020/07/02	2	92.00	1	92.00	92.10	1	4,338	0.02%
2020/07/01	4	92.78	0	0.00	92.70	4	4,353	0.09%
2020/06/29	1	90.30	6	90.30	90.30	-5	4,495	-0.11%
2020/06/24	6	91.78	0	0.00	91.70	6	4,521	0.13%
2020/06/23	5	91.56	5	91.40	91.30	0	4,540	0.00%
2020/06/22	1	91.50	1	91.20	91.10	0	4,555	0.00%
2020/06/19	2	93.05	1	93.00	92.70	1	4,589	0.02%
2020/06/18	2	92.90	2	92.00	93.00	0	4,609	0.00%
2020/06/17	3	92.70	0	0.00	92.60	3	4,614	0.07%
2020/06/16	2	91.30	4	91.58	92.20	-2	4,628	-0.04%
2020/06/15	1	90.80	1	91.70	90.00	0	4,683	0.00%
2020/06/12	5	88.72	13	89.32	90.00	-8	4,696	-0.17%
2020/06/11	7	92.27	19	91.80	91.00	-12	4,713	-0.25%
2020/06/10	6	92.75	2	92.80	92.60	4	4,734	0.08%
2020/06/09	34.1	95.38	76	95.73	94.80	-41.9	4,739	-0.88%
2020/06/08	1	100.00	5	100.30	100.00	-4	4,640	-0.09%
2020/06/05	2	98.30	1	98.00	99.10	1	4,646	0.02%
2020/06/04	6.1	98.40	18.1	98.41	98.10	-12.1	4,704	-0.26%
2020/06/03	3	99.70	3	99.87	99.30	0	4,757	0.00%
2020/06/02	28	100.63	3	100.47	99.20	25	4,792	0.52%
2020/06/01	17	100.26	26	101.25	104.00	-9	4,886	-0.18%
2020/05/29	4	96.73	18	96.60	96.80	-14	4,850	-0.29%
2020/05/28	4	96.65	6	96.48	96.70	-2	4,947	-0.04%
2020/05/27	2	98.20	4	98.05	97.10	-2	4,962	-0.04%
2020/05/26	7	96.64	10	98.05	96.10	-3	4,994	-0.06%
2020/05/25	11	96.05	7	96.13	97.60	4	5,071	0.08%
2020/05/22	9.1	96.28	8	97.04	95.00	1.1	5,132	0.02%
2020/05/21	3	96.03	9	96.00	96.30	-6	5,116	-0.12%
2020/05/20	5	94.88	0	0.00	94.60	5	5,223	0.10%
2020/05/19	20.1	97.05	59	98.28	95.00	-38.9	5,232	-0.74%
2020/05/18	9.1	93.45	5.2	93.78	94.20	3.9	5,133	0.08%
2020/05/15	13.1	94.71	2.5	95.36	94.60	10.6	5,105	0.21%
2020/05/14	33	96.54	3	97.60	95.40	30	5,062	0.59%
2020/05/13	12	98.67	13	99.61	99.00	-1	5,021	-0.02%
2020/05/12	26.1	99.04	24	99.10	98.30	2.1	4,948	0.04%
2020/05/11	12.1	96.51	15	96.57	95.50	-2.9	4,815	-0.06%
2020/05/08	21.2	98.60	7	97.89	95.90	14.2	4,780	0.30%
2020/05/07	15.1	96.27	82	96.35	97.50	-66.9	4,639	-1.44%
2020/05/06	4	91.43	13	92.24	92.20	-9	4,431	-0.20%
2020/05/05	13	89.90	4	89.95	89.50	9	4,370	0.21%
2020/05/04	7	89.77	0	0.00	89.50	7	4,356	0.16%
2020/04/30	6	91.78	7	92.01	91.50	-1	4,335	-0.02%
2020/04/29	11	90.67	8	91.94	92.90	3	4,274	0.07%
2020/04/28	12	90.20	5	90.20	89.80	7	4,209	0.17%
2020/04/27	11	90.55	9	90.92	90.90	2	4,188	0.05%
2020/04/24	12	89.39	2	89.60	89.70	10	4,129	0.24%
2020/04/23	21	90.84	4	91.88	90.50	17	4,078	0.42%
2020/04/22	46	91.97	18	92.04	92.40	28	3,981	0.70%
2020/04/21	14	92.34	38	93.16	93.00	-24	3,815	-0.63%
2020/04/20	7	83.10	24	85.36	86.80	-17	3,584	-0.47%
2020/04/17	17	84.32	2	86.85	83.00	15	3,545	0.42%
2020/04/16	4	83.13	3	83.60	84.10	1	3,518	0.03%
2020/04/15	61	83.12	51	84.19	82.10	10	3,486	0.29%
2020/04/14	5	79.90	3	79.77	80.70	2	3,326	0.06%
2020/04/13	3	79.70	4	80.30	79.70	-1	3,307	-0.03%
2020/04/10	3	78.13	0	0.00	78.20	3	3,275	0.09%
2020/04/09	16	79.39	3	79.97	78.80	13	3,296	0.39%
2020/04/08	33	79.50	1	79.60	79.30	32	3,313	0.97%
2020/04/07	43	79.40	35	79.98	79.50	8	3,394	0.24%
2020/04/06	50	78.00	2	79.00	78.80	48	3,368	1.42%
2020/04/01	2	78.05	5	77.62	78.10	-3	3,326	-0.09%
2020/03/31	15	78.75	18	78.18	77.50	-3	3,286	-0.09%
2020/03/30	2	74.95	19	74.34	75.70	-17	3,144	-0.54%
2020/03/27	6	73.12	2	74.32	72.70	4	3,105	0.13%
2020/03/26	5	72.74	2	73.15	74.30	3	3,075	0.10%
2020/03/25	2	73.65	28	73.97	72.90	-26	3,054	-0.85%
2020/03/24	4	70.68	52	71.25	72.00	-48	2,997	-1.60%
2020/03/23	11	68.28	15	67.71	67.60	-4	2,964	-0.13%
2020/03/20	21	69.69	20	69.80	69.30	1	2,947	0.03%
2020/03/19	57.1	67.49	22	66.36	65.80	35.1	2,909	1.21%
2020/03/18	12	71.26	41	72.95	71.00	-29	2,839	-1.02%
2020/03/17	32	72.86	11	72.74	72.70	21	2,812	0.75%
2020/03/16	22.1	73.23	22	73.81	71.50	0.1	2,781	0.00%
2020/03/13	32	66.73	24	67.86	72.40	8	2,713	0.29%
2020/03/12	24	71.88	50	70.72	70.70	-26	2,643	-0.98%
2020/03/11	5	74.80	6	76.35	74.80	-1	2,585	-0.04%
2020/03/10	14	74.34	11	75.25	75.80	3	2,543	0.12%
2020/03/09	10	78.30	2	79.20	76.50	8	2,472	0.32%
2020/03/06	9	80.87	8	80.48	80.90	1	2,414	0.04%
2020/03/05	21	81.90	37	82.38	80.70	-16	2,346	-0.68%
2020/03/04	14	78.36	11	78.12	78.30	3	2,172	0.14%
2020/03/03	10	77.20	19	77.35	76.50	-9	2,048	-0.44%
2020/03/02	6	73.13	6	72.33	73.20	0	1,934	0.00%
2020/02/27	31	74.34	12	72.88	71.80	19	1,886	1.01%
2020/02/26	6	76.57	11	77.55	76.20	-5	1,798	-0.28%
2020/02/25	6	76.28	13	74.28	75.90	-7	1,666	-0.42%
2020/02/24	16	73.17	3	73.50	72.70	13	1,568	0.83%
2020/02/21	11	73.86	16	73.74	74.60	-5	1,524	-0.33%
2020/02/20	1	70.50	12	69.98	70.20	-11	1,382	-0.80%
2020/02/14	13	68.65	0	0.00	69.20	13	1,335	0.97%
2020/02/13	5	70.68	2	71.20	70.30	3	1,311	0.23%
2020/02/12	5	70.24	0	0.00	70.90	5	1,315	0.38%
2020/02/11	2	68.85	2	69.75	70.50	0	1,298	0.00%
2020/02/10	1	66.30	0	0.00	67.70	1	1,295	0.08%
2020/02/07	10	68.27	0	0.00	67.80	10	1,299	0.77%
2020/02/06	3	69.80	45	69.49	70.80	-42	1,270	-3.31%
2020/02/05	18	68.10	45	66.77	67.30	-27	1,236	-2.18%
2020/02/04	35	68.39	35	68.43	68.10	0	1,218	0.00%
2020/02/03	31	65.69	19	65.66	67.00	12	1,209	0.99%
2020/01/31	14	70.28	5	68.50	70.10	9	1,196	0.75%
2020/01/30	7	71.20	2	73.20	71.00	5	1,196	0.42%
2020/01/20	2	78.65	0	0.00	78.80	2	1,181	0.17%
2020/01/17	8	79.58	2	80.10	79.00	6	1,184	0.51%
2020/01/16	6	80.12	1	79.60	79.70	5	1,183	0.42%
2020/01/15	9	80.77	2	81.20	80.20	7	1,182	0.59%
2020/01/14	8	80.70	39	82.36	81.80	-31	1,193	-2.60%
2020/01/13	2	80.55	0	0.00	80.90	2	1,196	0.17%
2020/01/10	10	80.75	32	81.14	79.90	-22	1,201	-1.83%
2020/01/09	2	79.50	3	78.77	78.60	-1	1,267	-0.08%
2020/01/08	1	78.70	5	79.92	78.70	-4	1,269	-0.32%
2020/01/07	3	79.63	2	79.90	79.70	1	1,269	0.08%
2020/01/06	29	80.09	5.6	79.97	79.00	23.4	1,254	1.87%
2020/01/03	17	82.21	3	82.47	81.90	14	1,233	1.14%
2020/01/02	4	80.93	22	83.21	83.50	-18	1,201	-1.50%
2019/12/31	18	80.98	49	80.71	80.70	-31	1,143	-2.71%
2019/12/30	6	78.42	17	77.71	78.40	-11	1,066	-1.03%
2019/12/27	0	0.00	14	75.96	75.90	-14	1,037	-1.35%
2019/12/26	0	0.00	7	75.56	75.30	-7	1,038	-0.67%
2019/12/25	0	0.00	7	75.50	75.30	-7	1,036	-0.68%
2019/12/24	1	74.70	1	74.80	74.60	0	1,035	0.00%
2019/12/23	4	75.60	0	0.00	75.20	4	1,030	0.39%
2019/12/20	28	77.26	0	0.00	76.60	28	1,024	2.73%
2019/12/18	3	76.00	0	0.00	76.00	3	1,014	0.30%
2019/12/17	1	77.00	5	76.38	76.40	-4	1,011	-0.40%
2019/12/16	1	76.80	2	76.55	76.60	-1	1,009	-0.10%
2019/12/13	6	76.85	7	76.60	77.00	-1	1,005	-0.10%
2019/12/12	10	78.09	4	77.98	78.00	6	996	0.60%
2019/12/11	0	0.00	7	77.81	78.60	-7	975	-0.72%
2019/12/10	2	76.45	0	0.00	76.50	2	954	0.21%
2019/12/09	3	76.83	6	77.43	76.10	-3	947	-0.32%
2019/12/06	24	75.98	1	75.80	75.80	23	930	2.47%
2019/12/05	3	77.23	33	77.00	77.00	-30	918	-3.27%
2019/12/04	1	76.50	0	0.00	77.60	1	909	0.11%
2019/12/03	5	77.50	26	77.55	77.90	-21	895	-2.35%
2019/12/02	8	75.19	14	75.75	74.50	-6	848	-0.71%
2019/11/29	15	76.66	13	76.65	75.90	2	834	0.24%
2019/11/28	1	74.10	3	73.23	74.20	-2	793	-0.25%
2019/11/27	1	73.10	3	74.10	73.30	-2	799	-0.25%
2019/11/26	6	72.62	3	73.13	73.60	3	796	0.38%
2019/11/25	3	72.63	2	72.90	73.00	1	792	0.13%
2019/11/22	4	74.15	11	74.29	73.00	-7	789	-0.89%
2019/11/21	1	72.50	0	0.00	73.20	1	781	0.13%
2019/11/20	3	72.73	10	72.63	72.40	-7	778	-0.90%
2019/11/19	2	74.70	6	74.63	73.70	-4	773	-0.52%
2019/11/18	0	0.00	4	73.33	73.40	-4	764	-0.52%
2019/11/15	0	0.00	11	72.84	72.50	-11	762	-1.44%
2019/11/14	9	71.53	1	71.70	71.40	8	758	1.06%
2019/11/13	4	73.95	0	0.00	73.20	4	741	0.54%
2019/11/12	3	73.87	3	74.43	74.40	0	730	0.00%
2019/11/11	5	73.82	7	74.47	74.10	-2	723	-0.28%
2019/11/08	2	77.50	0	0.00	78.20	2	694	0.29%
2019/11/07	30	77.39	23	78.86	77.50	7	687	1.02%
2019/11/06	7	77.60	6	77.82	78.80	1	645	0.15%
2019/11/05	2	76.40	0	0.00	76.20	2	621	0.32%
2019/11/01	1	76.00	5	77.14	77.10	-4	603	-0.66%
2019/10/31	3	75.17	1	77.20	75.20	2	590	0.34%
2019/10/30	13	76.98	1	76.70	76.70	12	577	2.08%
2019/10/29	21	74.82	3	76.07	75.00	18	560	3.21%
2019/10/28	4	78.25	2	79.70	77.50	2	538	0.37%
2019/10/25	1	77.00	16	78.24	78.40	-15	522	-2.87%
2019/10/24	17	79.10	11	78.10	77.70	6	507	1.18%
2019/10/23	6	78.83	3	78.97	78.20	3	497	0.60%
2019/10/22	5	78.62	28	79.88	79.50	-23	485	-4.73%
2019/10/21	53	78.94	22	79.40	79.50	31	459	6.75%
2019/10/18	8	77.15	1	77.20	77.10	7	412	1.70%
2019/10/17	3	75.73	16	76.93	77.60	-13	396	-3.28%
2019/10/16	0	0.00	2	74.35	73.90	-2	299	-0.67%
2019/10/15	1	73.00	4	73.83	72.50	-3	283	-1.06%
2019/10/14	2	71.15	0.2	71.50	71.70	1.8	261	0.69%
2019/10/09	1	70.70	0	0.00	70.60	1	257	0.39%
2019/10/08	9	70.88	1	71.40	71.50	8	251	3.18%
2019/10/07	4	71.30	2.1	72.45	70.50	1.9	244	0.78%
2019/10/04	0	0.00	7	68.21	70.40	-7	212	-3.29%
2019/10/02	0	0.00	1	64.40	65.90	-1	172	-0.58%
2019/09/27	3	63.37	0	0.00	62.90	3	164	1.83%
2019/09/25	0	0.00	1	64.30	64.40	-1	159	-0.63%
2019/09/24	3	64.70	1	65.30	64.90	2	159	1.25%
2019/09/23	1	64.90	0	0.00	65.50	1	156	0.64%
2019/09/19	2	64.95	2	65.60	66.40	0	153	0.00%
2019/09/18	3	65.40	0	0.00	65.40	3	147	2.03%
2019/09/16	6	66.12	2	66.35	65.60	4	145	2.75%
2019/09/12	0	0.00	16	66.06	66.00	-16	142	-11.21%
2019/09/11	0	0.00	1	64.50	64.70	-1	133	-0.75%
2019/09/09	2	63.40	0	0.00	63.40	2	131	1.52%
2019/09/03	0	0.00	5	63.20	63.20	-5	125	-4.00%
2019/09/02	0	0.00	2	64.30	63.40	-2	124	-1.60%
2019/08/30	0	0.00	19	63.23	63.40	-19	123	-15.42%
2019/08/29	2	61.70	0	0.00	61.70	2	110	1.82%
2019/08/26	0	0.00	1	60.70	61.20	-1	104	-0.96%
2019/08/22	0	0.00	1	61.60	61.90	-1	102	-0.98%
2019/08/20	0	0.00	1	61.50	61.50	-1	99	-1.01%
2019/08/19	0	0.00	2	60.60	60.60	-2	96	-2.08%
2019/08/15	0	0.00	1	58.70	59.50	-1	92	-1.08%
2019/08/13	1	58.80	0	0.00	58.70	1	91	1.10%
2019/08/12	0	0.00	2	57.60	58.20	-2	90	-2.22%
2019/08/01	1	58.00	0	0.00	57.70	1	91	1.10%
2019/07/30	3	57.60	0	0.00	57.60	3	91	3.29%
2019/07/24	3	58.00	0	0.00	57.30	3	94	3.18%
2019/07/23	4	58.88	0	0.00	58.50	4	92	4.30%
2019/07/22	2	59.05	2	59.00	59.00	0	92	0.00%
2019/07/18	7	65.13	0	0.00	64.60	7	82	8.50%
2019/07/16	3	66.00	2	66.00	65.60	1	78	1.27%
2019/07/15	4	64.18	1	64.50	64.70	3	75	3.96%
2019/07/11	0	0.00	5	64.60	64.40	-5	74	-6.68%
2019/06/28	0	0.00	1	60.80	60.80	-1	94	-1.05%
2019/06/19	1	58.50	0	0.00	59.40	1	101	0.98%
2019/06/18	1	58.10	0	0.00	58.50	1	102	0.97%
2019/06/12	1	58.70	0	0.00	58.80	1	112	0.89%
2019/06/06	2	58.30	0	0.00	59.00	2	121	1.65%
2019/06/05	1	58.80	0	0.00	58.40	1	123	0.81%
2019/06/03	8	57.94	0	0.00	58.20	8	133	5.99%
2019/05/29	2	57.30	0	0.00	57.70	2	194	1.03%
2019/05/27	2	56.80	0	0.00	57.30	2	199	1.00%
2019/05/21	0	0.00	13	57.25	57.60	-13	206	-6.28%
2019/05/20	1	57.50	0	0.00	57.40	1	211	0.47%
2019/05/17	1	58.50	0	0.00	58.40	1	214	0.47%
2019/05/16	1	58.80	1	59.80	58.60	0	217	0.00%
2019/05/15	1	60.00	5	60.14	59.00	-4	222	-1.80%
2019/05/14	3	59.03	0	0.00	59.40	3	225	1.33%
2019/05/13	0	0.00	7	59.94	59.60	-7	228	-3.07%
2019/05/08	2	61.70	0	0.00	61.70	2	229	0.87%
2019/05/07	1	62.90	0	0.00	62.60	1	230	0.43%
2019/05/02	0	0.00	6	64.70	65.00	-6	227	-2.64%
2019/04/23	5	65.80	0	0.00	65.60	5	236	2.11%
2019/04/18	3	66.20	0	0.00	65.70	3	239	1.25%
2019/04/17	2	66.55	0	0.00	66.60	2	237	0.84%
2019/04/11	0	0.00	1	68.70	68.20	-1	231	-0.43%
2019/04/08	1	66.60	15	66.26	66.20	-14	220	-6.35%
2019/03/28	1	64.80	0	0.00	64.80	1	213	0.47%
2019/03/22	2	66.10	0	0.00	66.00	2	209	0.96%
2019/03/20	2	66.80	0	0.00	66.80	2	208	0.96%
2019/03/18	3	66.70	0	0.00	66.40	3	203	1.47%
2019/03/15	10	67.00	0	0.00	66.20	10	200	4.98%
2019/03/14	1	66.50	0	0.00	66.70	1	197	0.51%
2019/03/07	1	66.00	15	66.83	66.10	-14	185	-7.53%
2019/03/06	5	67.20	0	0.00	66.70	5	180	2.76%
2019/03/05	10	67.91	0	0.00	67.80	10	172	5.80%
2019/03/04	0	0.00	6	65.95	67.80	-6	158	-3.79%
2019/02/21	0	0.00	2	62.35	62.30	-2	116	-1.72%
2019/02/11	1	55.40	0	0.00	57.50	1	88	1.13%
2019/01/28	1	53.90	0	0.00	54.00	1	85	1.17%
2019/01/16	0	0.00	7	55.46	55.80	-7	81	-8.59%
2019/01/15	0	0.00	13	53.92	54.20	-13	77	-16.82%
2019/01/14	0	0.00	1	53.40	52.80	-1	75	-1.33%
2019/01/10	8	51.53	6	52.00	51.60	2	74	2.70%
2019/01/02	3	50.17	0	0.00	50.20	3	86	3.47%
2018/12/22	1	51.10	1	51.80	50.40	0	91	0.00%
2018/12/21	1	50.90	0	0.00	51.00	1	91	1.09%
2018/12/17	0	0.00	3	52.30	51.90	-3	92	-3.25%
2018/12/12	0	0.00	1	53.80	53.50	-1	91	-1.10%
2018/12/11	4	52.10	0	0.00	53.00	4	90	4.43%
2018/12/10	4	52.20	1	52.60	53.00	3	90	3.31%
2018/12/05	0	0.00	6	54.75	55.00	-6	97	-6.13%
2018/12/04	0	0.00	9	53.60	54.20	-9	98	-9.13%
2018/12/03	0	0.00	3	52.80	52.70	-3	98	-3.04%
2018/11/30	0	0.00	3	52.90	52.00	-3	98	-3.05%
2018/11/29	0	0.00	2	52.50	52.60	-2	98	-2.04%
2018/11/19	0	0.00	2	51.70	52.00	-2	100	-1.99%
2018/11/15	1	49.65	0	0.00	49.70	1	102	0.98%
2018/11/14	1	51.20	0	0.00	50.30	1	102	0.98%
2018/11/13	2	50.70	0	0.00	50.70	2	105	1.90%
2018/11/08	5	49.95	0	0.00	50.60	5	123	4.06%
2018/11/07	7	49.22	0	0.00	49.50	7	127	5.49%
2018/11/02	4	48.03	0	0.00	48.50	4	137	2.91%
2018/11/01	1	47.65	0	0.00	47.90	1	137	0.73%
2018/10/31	2	47.10	0	0.00	47.60	2	137	1.45%
2018/10/25	1	45.55	0	0.00	45.55	1	135	0.74%
2018/10/22	2	48.70	0	0.00	48.60	2	137	1.46%
2018/10/16	3	45.77	1	45.20	45.85	2	142	1.40%
2018/10/11	2	44.55	0	0.00	44.55	2	136	1.46%
2018/10/08	1	49.65	0	0.00	50.00	1	132	0.75%
2018/10/05	4	50.55	0	0.00	50.40	4	133	3.00%
2018/10/04	8	53.31	0	0.00	53.30	8	128	6.20%
2018/10/02	1	55.30	0	0.00	55.40	1	130	0.77%
2018/10/01	8	56.44	0	0.00	56.60	8	130	6.11%
2018/09/18	1	54.40	0	0.00	54.40	1	142	0.70%
2018/09/13	3	53.77	9	54.44	54.10	-6	148	-4.05%
2018/09/11	1	55.10	0	0.00	54.80	1	148	0.68%
2018/09/10	3	55.80	0	0.00	55.50	3	150	2.00%
2018/09/05	0	0.00	1	58.50	59.20	-1	153	-0.65%
2018/09/04	2	59.00	0	0.00	59.00	2	159	1.25%
2018/08/29	2	58.70	0	0.00	58.70	2	179	1.11%
2018/08/28	0	0.00	1	57.40	58.20	-1	180	-0.55%
2018/08/24	1	56.00	0	0.00	55.80	1	183	0.55%
2018/08/23	0	0.00	1	56.00	56.10	-1	184	-0.54%
2018/08/15	7	54.31	0	0.00	52.40	7	182	3.84%
2018/08/13	3	58.07	0	0.00	57.20	3	170	1.75%
2018/08/10	1	60.70	0	0.00	60.00	1	162	0.62%
2018/08/09	1	60.90	0	0.00	61.50	1	162	0.62%
2018/08/08	0	0.00	3	61.57	61.60	-3	162	-1.85%
2018/08/07	0	0.00	3	61.30	61.30	-3	163	-1.83%
2018/08/06	1	60.50	0	0.00	60.60	1	171	0.58%
2018/08/03	1	60.30	0	0.00	61.10	1	183	0.55%
2018/07/23	1	61.70	0	0.00	61.40	1	225	0.44%
2018/07/18	0	0.00	1	63.00	62.70	-1	262	-0.38%
2018/07/17	3	63.13	0	0.00	63.00	3	269	1.11%
2018/07/12	0	0.00	1	62.70	63.00	-1	273	-0.37%
2018/07/11	0	0.00	1	62.60	61.60	-1	276	-0.36%
2018/07/05	0	0.00	2	60.60	60.60	-2	283	-0.71%
2018/06/26	0	0.00	1	63.50	63.10	-1	319	-0.31%
2018/06/22	1	63.20	0	0.00	62.50	1	327	0.31%
2018/06/21	1	63.60	0	0.00	63.50	1	328	0.30%
2018/06/19	1	64.20	1	64.80	64.80	0	349	0.00%
2018/06/15	1	64.90	0	0.00	64.90	1	355	0.28%
2018/06/14	1	65.40	0	0.00	65.10	1	361	0.28%
2018/06/12	0	0.00	3	67.40	66.70	-3	380	-0.79%
2018/06/11	1	64.40	1	66.30	66.30	0	381	0.00%
2018/06/08	2	65.85	0	0.00	65.50	2	389	0.51%
2018/06/07	7	65.06	1	65.70	65.30	6	402	1.49%
2018/06/01	2	64.70	2.4	64.45	64.30	-0.4	500	-0.08%
2018/05/29	1	65.00	1	66.00	64.60	0	551	0.00%
2018/05/21	0	0.00	1	64.90	64.50	-1	594	-0.17%
2018/05/18	0	0.00	1	64.50	63.70	-1	596	-0.17%
2018/05/16	1	63.30	0	0.00	63.30	1	611	0.16%
2018/05/15	1	64.20	0	0.00	64.10	1	620	0.16%
2018/05/11	2	63.65	0	0.00	65.40	2	656	0.30%
2018/05/10	0	0.00	1	62.50	63.20	-1	652	-0.15%
2018/05/09	0	0.00	1	61.60	61.50	-1	680	-0.15%
2018/05/08	1	61.60	0	0.00	60.60	1	699	0.14%
2018/05/07	2	58.15	1	58.30	60.20	1	701	0.14%
2018/05/02	1	60.30	0	0.00	60.70	1	706	0.14%
2018/04/27	1	59.70	0	0.00	61.20	1	724	0.14%
2018/04/26	7	62.43	8	61.65	60.50	-1	728	-0.14%
2018/04/25	3	63.87	0	0.00	64.00	3	719	0.42%
2018/04/24	5	66.38	0	0.00	65.80	5	726	0.69%
2018/04/23	4	68.15	0	0.00	68.00	4	780	0.51%
2018/04/19	2	68.10	0	0.00	68.00	2	826	0.24%
2018/04/17	1	68.80	0	0.00	68.50	1	831	0.12%
2018/04/16	1	70.00	2	70.15	70.00	-1	835	-0.12%
2018/04/13	1	70.50	0	0.00	70.30	1	852	0.12%
2018/04/09	1	70.40	0	0.00	70.10	1	933	0.11%
2018/04/03	1	69.60	1	71.20	71.60	0	938	0.00%
2018/04/02	1	71.00	3	71.20	71.20	-2	937	-0.21%
2018/03/29	6	66.67	0	0.00	67.50	6	947	0.63%
2018/03/27	6	69.57	0	0.00	69.10	6	957	0.63%
2018/03/23	9	67.93	0	0.00	68.20	9	962	0.94%
2018/03/22	8	70.21	0	0.00	70.00	8	974	0.82%
2018/03/21	1	71.40	0	0.00	71.40	1	969	0.10%
2018/03/19	0	0.00	2	73.40	72.80	-2	993	-0.20%
2018/03/16	1	71.70	0	0.00	71.50	1	983	0.10%
2018/03/12	8	71.05	0	0.00	70.90	8	1,041	0.77%
2018/03/09	3	72.00	0	0.00	72.00	3	1,032	0.29%
2018/03/08	2	72.55	1	73.90	72.70	1	1,028	0.10%
2018/03/07	8	72.40	53	72.88	72.50	-45	1,007	-4.47%
2018/03/06	28	75.94	6	75.50	74.30	22	1,006	2.19%
2018/03/05	4	75.03	0	0.00	74.80	4	992	0.40%
2018/03/02	2	77.70	0	0.00	77.70	2	981	0.20%
2018/02/27	5	79.46	5	79.68	78.00	0	996	0.00%
2018/02/23	11	78.61	2	78.70	77.70	9	994	0.91%
2018/02/12	2	75.00	0	0.00	74.90	2	1,044	0.19%
2018/02/09	10	70.45	0	0.00	75.10	10	1,085	0.92%
2018/02/08	2	72.85	10	73.00	73.80	-8	1,131	-0.71%
2018/02/07	10	74.40	1	74.90	74.00	9	1,139	0.79%
2018/02/06	14	71.94	5	70.44	72.10	9	1,154	0.78%
2018/02/05	0	0.00	2	77.10	78.00	-2	1,153	-0.17%
2018/02/01	4	80.48	0	0.00	79.90	4	1,197	0.33%
2018/01/31	12	79.55	4	78.80	80.30	8	1,212	0.66%
2018/01/30	1	78.20	2	78.40	78.40	-1	1,250	-0.08%
2018/01/29	2	78.60	3	79.40	78.60	-1	1,265	-0.08%
2018/01/26	0	0.00	1	78.80	78.50	-1	1,323	-0.08%
2018/01/25	1	80.00	0	0.00	78.50	1	1,369	0.07%
2018/01/22	0	0.00	15	79.30	80.00	-15	1,614	-0.93%
2018/01/19	2	78.55	2	78.80	78.10	0	1,832	0.00%
2018/01/18	6	79.75	10	79.84	79.40	-4	1,893	-0.21%
2018/01/17	67	82.43	56	80.92	79.70	11	1,943	0.57%
2018/01/16	0	0.00	36	80.38	81.20	-36	1,976	-1.82%
2018/01/15	0	0.00	3	78.50	78.20	-3	2,169	-0.14%
2018/01/12	1	76.80	0	0.00	76.30	1	2,250	0.04%
2018/01/10	0	0.00	15	76.24	76.20	-15	2,799	-0.54%
2018/01/09	0	0.00	8	77.43	76.90	-8	2,835	-0.28%
2018/01/08	5	80.12	1	79.50	79.00	4	2,864	0.14%
2018/01/05	0	0.00	1	79.10	78.50	-1	2,864	-0.03%
2018/01/04	0	0.00	1	77.60	77.40	-1	2,889	-0.03%