宏全 (9939)-富邦-南屯券商分點個股進出

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

宏全

(9939)

可現股當沖

股價
148.5
漲跌
--
漲幅
0.00%
成交量
549張
產業
上市其他類股
481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

宏全 (9939)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/12/02	0.1	148.25	1	149.00	148.50	-0.9	761	-0.12%
2024/11/29	4	145.50	0	0.00	147.00	4	763	0.52%
2024/11/28	0.1	148.65	0	0.00	147.00	0.1	763	0.02%
2024/11/27	0.1	151.00	1	151.50	149.50	-1	756	-0.13%
2024/11/25	2	150.00	0	0.00	152.50	2	751	0.27%
2024/11/22	0.2	149.90	0	0.00	150.00	0.2	744	0.02%
2024/11/21	5.1	150.11	0	0.00	149.00	5.1	730	0.70%
2024/11/20	3.1	154.19	0	0.00	153.50	3.1	699	0.45%
2024/11/19	0	0.00	1	157.00	157.00	-1	708	-0.14%
2024/11/15	0	153.50	0	0.00	156.50	0	720	0.00%
2024/11/14	0	152.50	0	0.00	153.00	0	724	0.00%
2024/11/13	0	153.50	0	0.00	152.50	0	730	0.00%
2024/11/12	0	0.00	0.5	153.00	153.00	-0.5	737	-0.07%
2024/11/11	4.2	151.09	0	0.00	151.50	4.2	749	0.56%
2024/11/08	0	157.00	0	0.00	155.50	0	739	0.00%
2024/11/07	1	155.03	0	0.00	156.00	1	741	0.14%
2024/11/05	0.1	155.00	0	0.00	155.00	0.1	768	0.01%
2024/11/01	0.1	152.02	0	0.00	153.00	0.1	803	0.01%
2024/10/30	4.1	152.02	0	0.00	153.00	4.1	806	0.51%
2024/10/29	0.1	154.00	0	0.00	153.00	0.1	811	0.01%
2024/10/24	0	155.50	0	0.00	157.00	0	863	0.00%
2024/10/23	0.1	155.00	0	0.00	154.00	0.1	882	0.01%
2024/10/22	2.3	154.51	0	0.00	154.50	2.3	902	0.26%
2024/10/21	0	156.00	0	0.00	155.00	0	904	0.00%
2024/10/18	0	156.69	0	0.00	155.50	0	940	0.00%
2024/10/17	0.1	156.97	0	0.00	157.00	0.1	956	0.01%
2024/10/16	0.2	155.57	0.1	156.50	154.50	0.1	964	0.01%
2024/10/15	0	158.00	1	157.00	157.50	-1	958	-0.10%
2024/10/14	0.1	157.50	0	0.00	157.00	0.1	962	0.01%
2024/10/11	0.2	157.88	0	0.00	156.00	0.2	966	0.02%
2024/10/08	0.1	161.03	0	0.00	161.00	0.1	991	0.01%
2024/10/07	0.1	164.00	0	0.00	163.50	0.1	995	0.01%
2024/10/04	0.1	162.00	0	164.00	162.50	0.1	1,011	0.01%
2024/10/01	0.1	159.00	1	159.50	161.00	-0.9	1,017	-0.09%
2024/09/30	0.1	164.50	0	0.00	163.00	0.1	1,022	0.01%
2024/09/27	1.3	166.16	0	166.00	167.00	1.2	1,036	0.12%
2024/09/26	0	0.00	1	170.00	167.00	-1	1,047	-0.10%
2024/09/25	3	169.83	1.1	169.00	168.50	1.9	1,063	0.18%
2024/09/24	1	167.00	9.8	168.11	170.00	-8.8	1,066	-0.83%
2024/09/12	0	158.50	0	0.00	160.50	0	1,106	0.00%
2024/09/10	0	0.00	0	158.50	159.50	0	1,102	0.00%
2024/09/09	0.1	156.00	0	0.00	159.50	0.1	1,104	0.01%
2024/09/06	0.1	156.92	0	0.00	155.00	0.1	1,105	0.01%
2024/09/05	1	157.00	0	0.00	157.00	1	1,107	0.09%
2024/09/04	0	157.00	0	0.00	156.50	0	1,113	0.00%
2024/08/28	0	159.00	0	0.00	159.00	0	1,142	0.00%
2024/08/27	0.1	157.50	0	0.00	160.00	0.1	1,153	0.01%
2024/08/26	0.3	157.50	0	0.00	157.50	0.3	1,156	0.03%
2024/08/23	0	159.50	1	157.00	158.00	-1	1,155	-0.08%
2024/08/22	0.2	158.82	0	0.00	158.00	0.2	1,156	0.02%
2024/08/21	0.3	161.50	0	0.00	161.00	0.3	1,157	0.03%
2024/08/20	1.1	162.03	0.2	165.75	161.50	0.9	1,138	0.08%
2024/08/15	0.1	165.00	0	0.00	165.00	0.1	1,148	0.01%
2024/08/14	0.1	161.00	0.1	163.50	164.00	0.1	1,141	0.00%
2024/08/13	1	158.00	0	0.00	160.00	1	1,174	0.09%
2024/08/12	0.1	155.00	0	0.00	156.00	0.1	1,174	0.00%
2024/08/09	0	157.50	0	0.00	155.50	0	1,184	0.00%
2024/08/08	0	157.23	0	0.00	154.50	0	1,177	0.00%
2024/08/05	4.1	152.02	1	155.00	154.50	3.1	1,177	0.26%
2024/08/02	0.1	164.50	0.2	163.50	162.00	-0.1	1,165	-0.01%
2024/08/01	0	0.00	0	162.00	162.50	0	1,153	0.00%
2024/07/31	0.3	156.13	0	0.00	156.50	0.3	1,141	0.03%
2024/07/30	0.1	155.30	0	0.00	157.00	0.1	1,150	0.00%
2024/07/29	0.4	157.36	0	0.00	156.00	0.4	1,142	0.03%
2024/07/26	2	162.75	0.1	163.50	161.50	1.9	1,118	0.17%
2024/07/23	0	0.00	0.1	167.50	169.00	-0.1	1,097	-0.01%
2024/07/22	1	166.50	0.1	167.00	165.50	0.9	1,081	0.08%
2024/07/19	0.2	169.69	1.5	169.33	171.00	-1.3	1,072	-0.12%
2024/07/18	0	0.00	1.1	166.27	167.00	-1.1	1,055	-0.10%
2024/07/17	0.1	164.00	0	0.00	164.50	0.1	1,073	0.00%
2024/07/16	0	0.00	0.1	164.08	162.50	-0.1	1,095	-0.01%
2024/07/15	2.1	161.06	0.3	162.50	162.50	1.8	1,114	0.16%
2024/07/12	0.1	164.00	0	0.00	163.00	0.1	1,133	0.01%
2024/07/11	2.4	164.30	0	164.00	162.00	2.4	1,132	0.21%
2024/07/10	0.1	167.00	0	0.00	167.00	0.1	1,120	0.01%
2024/07/09	4	166.75	0	0.00	165.50	4	1,102	0.36%
2024/07/08	1	166.00	0	0.00	166.50	1	1,117	0.09%
2024/07/05	3	167.67	0.1	167.50	165.50	3	1,106	0.27%
2024/07/04	4	167.88	0	0.00	167.50	4	1,093	0.37%
2024/07/03	1	172.02	1.2	171.56	171.00	-0.2	1,075	-0.02%
2024/07/02	3	173.67	1.1	175.00	173.00	1.9	1,074	0.18%
2024/07/01	4.1	172.79	0	0.00	173.50	4.1	1,060	0.39%
2024/06/28	0.1	172.50	6	170.33	171.50	-5.9	1,050	-0.56%
2024/06/26	0.1	168.50	0	0.00	167.50	0.1	1,036	0.01%
2024/06/25	2	166.00	0.1	167.00	166.50	1.9	1,032	0.18%
2024/06/24	5.4	168.12	0.2	167.00	165.00	5.2	1,027	0.51%
2024/06/21	0	0.00	1	167.00	170.00	-1	1,018	-0.10%
2024/06/20	1	164.50	1	165.50	164.00	0	999	0.00%
2024/06/19	0	0.00	2	166.00	165.50	-2	998	-0.20%
2024/06/17	13	162.00	13.7	162.05	162.00	-0.7	997	-0.07%
2024/06/14	0.1	164.00	0.2	164.50	162.00	-0.1	999	-0.01%
2024/06/12	1	163.00	0	164.50	162.50	1	991	0.10%
2024/06/11	0	164.50	2	164.00	163.50	-2	989	-0.20%
2024/06/07	0	0.00	0	168.50	166.50	0	988	0.00%
2024/06/06	0	0.00	1	166.50	165.00	-1	981	-0.10%
2024/06/05	0.1	167.50	1	165.50	166.00	-1	995	-0.10%
2024/06/04	1.1	161.10	0.1	161.93	161.50	1	1,012	0.10%
2024/06/03	2	161.26	0.2	162.00	161.00	1.9	1,012	0.18%
2024/05/31	1	162.00	0.3	162.00	163.00	0.7	1,022	0.07%
2024/05/30	3	160.82	0	161.00	160.50	3	1,031	0.29%
2024/05/28	0	0.00	0.2	162.53	162.50	-0.2	1,039	-0.02%
2024/05/27	0.2	162.50	0	0.00	161.00	0.2	1,045	0.02%
2024/05/24	1	160.02	0	161.00	160.00	1	1,052	0.10%
2024/05/23	3.1	159.65	1	160.93	160.00	2.1	1,071	0.19%
2024/05/22	1	158.00	0	0.00	160.00	1	1,060	0.09%
2024/05/20	0	0.00	0	162.50	162.50	0	1,052	0.00%
2024/05/17	1.2	161.00	0	0.00	160.50	1.2	1,063	0.11%
2024/05/16	2.3	165.36	0	165.00	164.00	2.3	1,029	0.22%
2024/05/15	0.7	167.88	3	167.00	167.00	-2.3	1,023	-0.23%
2024/05/14	4	173.00	1	172.00	172.00	3	1,025	0.29%
2024/05/13	2	173.03	0	0.00	172.50	2	1,022	0.20%
2024/05/10	0.1	175.50	0.1	176.50	175.50	0	1,041	0.00%
2024/05/08	0	0.00	1	170.00	171.00	-1	1,031	-0.10%
2024/04/29	0	159.00	0	0.00	160.00	0	1,053	0.00%
2024/04/26	0.1	158.22	1	158.00	158.00	-0.9	1,062	-0.09%
2024/04/24	4.1	155.00	4	156.25	155.50	0.1	1,056	0.01%
2024/04/23	4.4	155.32	0	0.00	155.00	4.4	1,045	0.42%
2024/04/22	0	0.00	44.1	162.31	161.00	-44.1	1,017	-4.33%
2024/04/19	3.1	157.53	0.3	157.50	159.00	2.8	978	0.28%
2024/04/17	0	154.00	0.2	153.50	155.50	-0.2	931	-0.02%
2024/04/16	1.1	152.52	3	152.83	152.50	-2	931	-0.21%
2024/04/12	0.4	158.20	0	158.00	155.00	0.4	950	0.04%
2024/04/10	0	149.27	0	0.00	149.00	0	924	0.00%
2024/04/09	0.2	149.66	0.2	149.55	149.00	0	924	0.00%
2024/04/08	0	0.00	0.3	146.50	152.00	-0.3	925	-0.03%
2024/04/03	0	0.00	1.1	147.38	146.50	-1.1	912	-0.12%
2024/04/02	0	147.50	0	147.50	147.50	0	914	0.00%
2024/04/01	0	0.00	0	145.50	146.50	0	912	0.00%
2024/03/29	0	145.00	0	0.00	144.00	0	910	0.00%
2024/03/28	1	146.00	0	0.00	146.00	1	904	0.11%
2024/03/27	0	147.00	0	0.00	147.00	0	916	0.00%
2024/03/25	0	0.00	0.2	146.00	146.00	-0.2	936	-0.02%
2024/03/21	1	145.50	3	144.33	146.00	-2	957	-0.21%
2024/03/19	0	144.50	0	0.00	143.50	0	988	0.00%
2024/03/18	0	145.50	0	0.00	143.50	0	991	0.00%
2024/03/15	1.2	144.38	0	0.00	143.00	1.2	1,005	0.12%
2024/03/14	0	0.00	0.1	144.50	144.00	-0.1	1,043	-0.01%
2024/03/13	0	0.00	0.1	144.00	143.50	-0.1	1,060	-0.01%
2024/03/12	0.1	145.30	0	0.00	145.00	0.1	1,077	0.01%
2024/03/11	0.1	144.00	0	0.00	146.00	0.1	1,082	0.01%
2024/03/08	0	145.76	2	144.50	146.00	-2	1,072	-0.18%
2024/03/07	0.1	149.90	0	0.00	149.00	0.1	1,058	0.01%
2024/03/06	0	150.50	0	0.00	149.50	0	1,083	0.00%
2024/03/04	0.3	145.74	0	0.00	146.00	0.3	1,126	0.03%
2024/03/01	1.1	145.00	1	144.50	146.00	0.1	1,140	0.00%
2024/02/29	0	145.50	0	147.50	145.50	0	1,164	0.00%
2024/02/27	0.3	146.00	0	146.00	146.00	0.3	1,158	0.03%
2024/02/26	0	0.00	3	145.50	145.00	-3	1,152	-0.26%
2024/02/23	0	0.00	0	142.00	141.00	0	1,165	0.00%
2024/02/22	1	141.00	0	0.00	142.50	1	1,177	0.08%
2024/02/20	1.1	141.45	0	0.00	142.00	1.1	1,207	0.09%
2024/02/16	0.1	140.00	2	141.00	142.00	-1.9	1,195	-0.16%
2024/02/15	1.2	141.83	5	141.50	143.00	-3.8	1,187	-0.32%
2024/02/05	0.2	137.50	0	0.00	137.50	0.2	1,173	0.02%
2024/02/02	0	137.50	3	136.00	136.00	-3	1,175	-0.25%
2024/02/01	3	138.17	1	137.50	137.50	2	1,159	0.17%
2024/01/31	2	137.50	0.3	139.50	139.50	1.7	1,143	0.15%
2024/01/29	1	137.50	1	136.00	137.50	0	1,119	0.00%
2024/01/23	0	0.00	1	133.00	133.50	-1	1,078	-0.09%
2024/01/22	0	0.00	0.3	130.00	130.50	-0.3	1,090	-0.02%
2024/01/18	0	0.00	0	128.75	127.00	0	1,078	0.00%
2024/01/17	0	0.00	0	129.00	129.50	0	1,075	0.00%
2024/01/16	0	129.50	0	0.00	129.50	0	1,067	0.00%
2024/01/15	0	0.00	0	126.00	127.00	0	1,052	0.00%
2024/01/12	0	0.00	0	125.88	125.50	0	1,054	0.00%
2024/01/11	0	127.00	0	128.00	127.00	0	1,053	0.00%
2024/01/10	0	0.00	2	125.03	125.50	-2	1,059	-0.19%
2024/01/09	1	127.50	0.2	125.50	127.50	0.8	1,055	0.07%
2024/01/08	2	124.00	0	123.00	124.00	2	1,030	0.19%
2024/01/05	0	0.00	1	123.98	123.00	-1	1,030	-0.10%
2024/01/04	0	0.00	0	123.00	123.50	0	1,036	0.00%
2024/01/03	0	0.00	0	122.75	123.00	0	1,044	0.00%
2024/01/02	0	0.00	1.1	124.82	122.50	-1.1	1,039	-0.11%
2023/12/29	1	124.00	0	0.00	125.00	1	1,039	0.10%
2023/12/19	0	0.00	0	124.00	123.50	0	1,015	0.00%
2023/12/18	0	0.00	0.2	124.00	124.00	-0.2	1,002	-0.02%
2023/12/15	2	125.75	4	125.50	123.50	-2	1,006	-0.20%
2023/12/14	1	124.00	1	124.00	123.00	0	986	0.00%
2023/12/13	0.2	121.75	0	0.00	122.00	0.2	972	0.02%
2023/12/12	2	123.00	1	124.00	123.00	1	985	0.10%
2023/12/07	0.4	125.00	0.1	125.00	123.50	0.3	951	0.03%
2023/12/06	0	124.00	0	0.00	124.50	0	932	0.00%
2023/12/05	0.4	121.50	1	122.50	122.00	-0.6	926	-0.06%
2023/12/04	1	121.00	1.3	120.76	122.50	-0.3	910	-0.03%
2023/12/01	4	122.38	5	121.80	120.50	-1	893	-0.11%
2023/11/30	3.1	124.82	10.2	121.96	120.00	-7.1	879	-0.81%
2023/11/29	1.3	114.69	0.4	115.00	116.00	0.9	825	0.11%
2023/11/28	0	115.00	0	0.00	116.00	0	814	0.00%
2023/11/27	0	0.00	1	118.50	117.50	-1	812	-0.12%
2023/11/23	1	115.00	0	0.00	115.00	1	790	0.13%
2023/11/22	0	113.50	4.5	114.81	114.50	-4.4	786	-0.57%
2023/11/21	0	110.50	1	111.00	110.50	-1	759	-0.13%
2023/11/20	0	0.00	2.6	110.68	109.50	-2.6	758	-0.34%
2023/11/13	0	0.00	1.2	104.57	105.00	-1.2	767	-0.15%
2023/11/09	0	0.00	0.1	104.00	105.00	-0.1	786	-0.01%
2023/11/03	2	101.50	0	0.00	102.50	2	872	0.23%
2023/11/02	4	102.00	0.2	101.67	101.50	3.9	888	0.43%
2023/11/01	0	0.00	0.1	101.00	102.50	-0.1	889	-0.01%
2023/10/30	0	0.00	0.1	102.00	102.50	-0.1	912	-0.01%
2023/10/27	0.2	101.50	0	0.00	101.50	0.2	900	0.02%
2023/10/26	0.5	101.50	0	0.00	100.50	0.5	917	0.05%
2023/10/25	0	0.00	3	102.00	102.50	-3	925	-0.32%
2023/10/24	0.1	101.50	0	0.00	101.50	0.1	952	0.01%
2023/10/20	0.1	101.50	0	0.00	101.50	0.1	984	0.01%
2023/10/18	0	0.00	0.6	101.50	103.50	-0.6	989	-0.06%
2023/10/17	1	102.00	1	102.00	102.00	0	984	0.00%
2023/10/16	0	0.00	0.4	103.00	103.50	-0.4	1,004	-0.04%
2023/10/13	1.1	103.03	0	0.00	103.00	1.1	1,014	0.11%
2023/10/12	7.1	103.51	0	0.00	103.50	7.1	1,028	0.69%
2023/10/06	0.2	106.00	0	0.00	105.00	0.2	1,041	0.01%
2023/10/04	0.1	105.00	0	0.00	105.50	0.1	1,065	0.01%
2023/10/03	0.5	106.00	1	105.00	105.00	-0.5	1,070	-0.05%
2023/09/26	1	106.00	4	106.00	106.50	-3	1,132	-0.26%
2023/09/25	0	0.00	1	105.00	106.00	-1	1,152	-0.09%
2023/09/20	0	0.00	1	105.00	104.50	-1	1,214	-0.08%
2023/09/19	1	105.00	0.2	105.50	105.00	0.8	1,215	0.07%
2023/09/15	0	0.00	1.2	107.17	106.50	-1.2	1,229	-0.10%
2023/09/14	0	0.00	1	107.00	105.50	-1	1,246	-0.08%
2023/09/13	0.1	105.50	0	0.00	107.00	0.1	1,282	0.01%
2023/09/12	0	0.00	2	105.75	106.00	-2	1,311	-0.15%
2023/09/11	0	0.00	2	105.50	105.50	-2	1,327	-0.15%
2023/09/08	0	0.00	1	105.50	105.50	-1	1,352	-0.07%
2023/09/07	0.2	104.50	1	104.50	104.50	-0.8	1,386	-0.06%
2023/09/06	0	105.00	0	0.00	105.00	0	1,412	0.00%
2023/09/05	0.1	106.00	1	105.00	105.50	-0.9	1,430	-0.06%
2023/09/04	0.1	103.50	0	0.00	105.00	0.1	1,428	0.01%
2023/09/01	0	103.95	0	0.00	103.50	0	1,441	0.00%
2023/08/31	0	104.50	0	0.00	104.50	0	1,449	0.00%
2023/08/30	1	103.50	0	0.00	103.50	1	1,451	0.07%
2023/08/25	0	103.00	0.2	103.00	103.00	-0.2	1,496	-0.01%
2023/08/24	1	102.50	0	0.00	104.00	1	1,501	0.07%
2023/08/23	0	99.83	0	0.00	104.00	0	1,521	0.00%
2023/08/22	0.2	100.00	0	0.00	100.50	0.2	1,515	0.01%
2023/08/18	0.1	99.93	0	0.00	99.00	0.1	1,531	0.00%
2023/08/17	1	98.80	0	0.00	99.10	1	1,574	0.06%
2023/08/15	1.1	98.94	2	99.99	100.00	-0.9	1,594	-0.06%
2023/08/14	3.5	98.90	0	98.80	98.30	3.5	1,580	0.22%
2023/08/11	2.3	101.28	2.1	101.00	101.00	0.2	1,565	0.01%
2023/08/10	1	102.50	0	0.00	102.50	1	1,558	0.06%
2023/08/09	0.1	103.00	0	0.00	103.00	0.1	1,579	0.00%
2023/08/08	1	102.51	0	103.75	103.00	1	1,585	0.06%
2023/08/07	0	0.00	0.2	104.98	104.50	-0.2	1,607	-0.01%
2023/08/04	0.2	105.50	0	104.50	105.00	0.2	1,769	0.01%
2023/08/02	3	105.17	3.1	104.20	104.50	-0.1	1,789	-0.01%
2023/08/01	0.1	105.56	0	106.50	105.00	0.1	1,816	0.01%
2023/07/31	0	0.00	1	108.49	107.50	-1	1,810	-0.06%
2023/07/28	0	106.50	0	0.00	107.00	0	1,806	0.00%
2023/07/27	1	107.00	1	107.50	106.50	0	1,801	0.00%
2023/07/26	2	105.50	0	0.00	105.50	2	1,784	0.11%
2023/07/24	0.1	103.98	0	0.00	103.00	0.1	1,758	0.00%
2023/07/21	1	104.50	0	0.00	104.50	1	1,762	0.06%
2023/07/20	0	0.00	0	104.50	105.00	0	1,766	0.00%
2023/07/19	0	0.00	2	104.50	104.00	-2	1,767	-0.11%
2023/07/18	1	103.00	0	103.50	103.00	1	1,756	0.06%
2023/07/17	1.3	105.23	0	105.75	104.50	1.3	1,752	0.07%
2023/07/14	0	0.00	0	105.00	104.00	0	1,750	0.00%
2023/07/13	0.1	103.94	1	104.00	104.00	-0.9	1,749	-0.05%
2023/07/12	1	103.50	0	0.00	103.00	1	1,748	0.06%
2023/07/11	0	0.00	1	104.50	105.00	-1	1,745	-0.06%
2023/07/10	1	103.00	0	0.00	103.00	1	1,744	0.06%
2023/07/07	1	103.00	0	104.00	103.50	1	1,747	0.06%
2023/07/06	1	105.00	0	104.50	104.50	1	1,756	0.06%
2023/07/05	0	0.00	1	106.00	105.50	-1	1,755	-0.06%
2023/07/04	0.1	103.58	0	103.50	103.00	0.1	1,744	0.01%
2023/07/03	2	106.00	0	106.00	106.00	2	1,725	0.12%
2023/06/30	0	0.00	0	106.17	105.50	0	1,709	0.00%
2023/06/29	0	0.00	0	106.00	107.00	0	1,705	0.00%
2023/06/28	0	0.00	0	105.50	105.50	0	1,682	0.00%
2023/06/27	0	0.00	0	105.25	105.00	0	1,683	0.00%
2023/06/26	1	104.00	0	104.00	104.00	1	1,672	0.06%
2023/06/21	1	106.00	0	105.50	105.00	1	1,700	0.06%
2023/06/20	2.1	106.50	15	106.97	107.00	-12.9	1,697	-0.76%
2023/06/19	1	105.50	1	106.00	106.00	0	1,675	0.00%
2023/06/16	5	101.20	3	103.00	103.50	2	1,657	0.12%
2023/06/15	3.4	100.69	0	101.50	100.50	3.3	1,626	0.21%
2023/06/14	2	100.51	0	101.50	102.00	2	1,632	0.12%
2023/06/13	1.3	100.73	20	100.50	102.00	-18.7	1,633	-1.15%
2023/06/12	0	102.50	0	102.00	102.50	0	1,613	0.00%
2023/06/08	1.2	102.00	0	0.00	101.00	1.2	1,662	0.07%
2023/06/07	4	102.50	41	102.49	103.00	-37	1,702	-2.17%
2023/06/06	0.1	105.11	0	0.00	104.00	0.1	1,726	0.00%
2023/06/05	0	106.50	0	0.00	105.00	0	1,744	0.00%
2023/06/02	0	0.00	1	107.43	107.00	-1	1,741	-0.06%
2023/06/01	0.1	105.00	0	104.50	104.50	0.1	1,757	0.01%
2023/05/30	1	106.00	0	0.00	106.00	1	1,816	0.06%
2023/05/29	0	0.00	46	106.48	106.50	-46	1,832	-2.51%
2023/05/26	0.1	104.17	2	103.25	103.00	-1.9	1,817	-0.11%
2023/05/25	5	106.50	0	0.00	106.50	5	1,831	0.27%
2023/05/24	1	104.06	0	105.50	106.00	1	1,850	0.06%
2023/05/23	1	106.90	0	107.00	107.00	1	1,862	0.05%
2023/05/22	0	102.50	1.1	102.99	103.50	-1.1	1,840	-0.06%
2023/05/19	0	0.00	1	102.00	101.50	-1	1,848	-0.05%
2023/05/18	1	101.00	2	101.50	100.50	-1	1,866	-0.05%
2023/05/17	1	101.50	5	102.00	101.00	-4	1,868	-0.21%
2023/05/16	0	100.50	0	0.00	99.50	0	1,855	0.00%
2023/05/15	100	100.75	1	99.60	100.00	99	1,858	5.33%
2023/05/12	0	97.40	0.1	97.00	98.70	-0.1	1,903	0.00%
2023/05/11	2	97.45	1	96.90	97.50	1	1,913	0.05%
2023/05/10	30.6	95.95	2	96.30	97.00	28.6	1,916	1.49%
2023/05/09	2	102.00	0	0.00	104.00	2	1,762	0.11%
2023/05/08	0	0.00	3	100.67	103.50	-3	1,746	-0.17%
2023/05/05	0.2	100.50	0	0.00	100.50	0.2	1,722	0.01%
2023/05/03	1	99.80	0	0.00	100.00	1	1,725	0.06%
2023/04/28	0	0.00	2	100.00	99.90	-2	1,758	-0.11%
2023/04/27	0.1	99.90	0	0.00	98.80	0.1	1,754	0.01%
2023/04/25	0	0.00	1	98.10	98.00	-1	1,754	-0.06%
2023/04/20	1	99.49	0	0.00	98.70	1	1,750	0.06%
2023/04/18	1	100.50	0	0.00	100.50	1	1,739	0.06%
2023/04/14	0.7	101.14	1	100.50	101.00	-0.3	1,716	-0.02%
2023/04/10	4	99.40	2	99.10	98.80	2	1,708	0.12%
2023/04/07	1	98.80	0	0.00	99.00	1	1,703	0.06%
2023/04/06	0	0.00	1	97.00	97.20	-1	1,693	-0.06%
2023/03/30	0.1	96.50	0	0.00	95.80	0.1	1,692	0.01%
2023/03/29	0	0.00	0.5	96.80	96.60	-0.5	1,695	-0.03%
2023/03/23	0.3	98.92	6	98.90	98.60	-5.8	1,744	-0.33%
2023/03/22	0	0.00	54	99.65	99.60	-54	1,745	-3.09%
2023/03/17	0.1	97.83	0	0.00	97.80	0.1	1,712	0.01%
2023/03/16	1	98.00	7	98.29	98.90	-6	1,682	-0.36%
2023/03/13	6.1	99.96	7	98.73	98.90	-1	1,634	-0.06%
2023/03/10	0	0.00	37	100.00	101.00	-37	1,593	-2.32%
2023/03/09	1	99.50	1	102.00	104.50	0	1,566	0.00%
2023/03/08	0	0.00	0.7	101.00	101.00	-0.7	1,544	-0.04%
2023/03/07	0	0.00	3	100.50	101.00	-3	1,518	-0.20%
2023/03/06	0	101.00	4	99.00	101.50	-4	1,503	-0.26%
2023/03/03	0	99.20	27	99.86	100.00	-27	1,463	-1.84%
2023/03/02	3	95.94	0	0.00	96.50	3	1,391	0.22%
2023/03/01	0.1	96.01	0	0.00	96.20	0.1	1,378	0.01%
2023/02/24	0	97.20	5	96.58	96.50	-5	1,355	-0.37%
2023/02/23	0	97.80	0	0.00	96.40	0	1,340	0.00%
2023/02/22	1	96.30	1	97.10	95.60	0	1,306	0.00%
2023/02/21	0	0.00	1	95.60	97.80	-1	1,278	-0.08%
2023/02/20	1	96.40	1.1	97.20	95.90	-0.1	1,261	-0.01%
2023/02/17	0	0.00	21.1	96.85	96.60	-21.1	1,248	-1.69%
2023/02/16	2	94.70	2	94.00	94.40	0	1,223	0.00%
2023/02/15	0.1	92.50	0	0.00	92.60	0.1	1,207	0.01%
2023/02/14	0	0.00	1	92.70	91.70	-1	1,206	-0.08%
2023/02/13	1	91.70	3	91.93	92.30	-2	1,204	-0.17%
2023/02/10	0	0.00	1	90.90	92.50	-1	1,186	-0.08%
2023/02/09	3	96.03	1	96.50	93.50	2	1,109	0.18%
2023/02/08	0	94.00	24	94.98	94.50	-24	1,086	-2.21%
2023/02/07	0	91.00	2	90.95	91.70	-2	1,044	-0.19%
2023/02/06	5.1	90.51	0	0.00	90.60	5.1	1,039	0.49%
2023/02/03	2	91.15	16.4	91.22	91.70	-14.4	1,032	-1.39%
2023/02/02	0.1	90.20	0	0.00	90.40	0.1	1,029	0.01%
2023/02/01	2	90.99	1	90.00	90.40	1	1,041	0.10%
2023/01/31	6	89.77	0	0.00	89.50	6	1,090	0.55%
2023/01/30	0.5	88.80	0	0.00	88.90	0.5	1,109	0.04%
2023/01/13	0.2	86.00	0	0.00	85.70	0.2	1,094	0.01%
2023/01/12	1.2	86.12	2	87.30	86.30	-0.8	1,134	-0.07%
2023/01/11	0	0.00	1	89.00	87.50	-1	1,138	-0.09%
2023/01/04	4	85.90	0	86.20	86.10	4	1,147	0.35%
2023/01/03	0	0.00	0	86.30	86.40	0	1,160	0.00%
2022/12/29	2	86.00	0	85.30	87.00	2	1,163	0.17%
2022/12/28	0	0.00	0	86.65	86.00	0	1,196	0.00%
2022/12/23	12	86.64	0	84.70	86.90	12	1,282	0.93%
2022/12/20	0.5	85.51	56.1	85.54	84.10	-55.6	1,312	-4.24%
2022/12/19	15	88.13	51	86.81	87.80	-36	1,304	-2.76%
2022/12/16	13	88.04	4	88.10	87.10	9	1,290	0.70%
2022/12/15	172	88.24	14	85.62	88.60	158	1,256	12.57%	大買/鉅額交易
2022/12/14	1	84.70	1	84.90	85.30	0	1,234	0.00%
2022/12/13	0	0.00	1	84.30	84.20	-1	1,260	-0.08%
2022/12/08	0	0.00	0.3	83.90	84.00	-0.3	1,279	-0.02%
2022/12/06	0	0.00	2	82.90	83.60	-2	1,346	-0.15%
2022/12/05	0	0.00	4	82.95	83.30	-4	1,371	-0.29%
2022/12/02	0.1	82.00	0	0.00	82.40	0.1	1,365	0.01%
2022/12/01	2	81.40	1	82.10	82.10	1	1,356	0.07%
2022/11/30	1	81.70	0	0.00	80.60	1	1,330	0.08%
2022/11/29	3	82.00	0	0.00	82.00	3	1,305	0.23%
2022/11/25	1	81.80	0	0.00	81.80	1	1,312	0.08%
2022/11/23	0	0.00	2.3	81.83	82.20	-2.3	1,317	-0.17%
2022/11/22	1	81.80	0	0.00	81.90	1	1,312	0.08%
2022/11/18	0.4	81.97	1	82.00	82.30	-0.7	1,310	-0.05%
2022/11/17	3	81.70	0	0.00	81.90	3	1,303	0.23%
2022/11/16	0	0.00	1	80.40	80.40	-1	1,293	-0.08%
2022/11/15	0.2	81.00	0.8	81.10	80.90	-0.6	1,284	-0.04%
2022/11/14	0.4	81.75	0	0.00	81.60	0.4	1,268	0.03%
2022/11/11	0.2	82.50	0	0.00	81.80	0.2	1,266	0.02%
2022/11/10	1.6	82.26	0	0.00	82.20	1.6	1,288	0.12%
2022/11/09	0.5	83.35	0	0.00	82.90	0.5	1,272	0.04%
2022/11/08	1.4	84.15	0	0.00	83.80	1.4	1,257	0.11%
2022/11/07	0	84.00	0	0.00	84.70	0	1,257	0.00%
2022/11/04	0	0.00	1	83.90	84.60	-1	1,267	-0.08%
2022/11/03	0.2	83.50	0	0.00	84.00	0.2	1,277	0.02%
2022/11/01	0	0.00	1	84.10	84.30	-1	1,276	-0.08%
2022/10/31	1	83.00	0	0.00	83.40	1	1,272	0.08%
2022/10/28	1	85.00	2	84.80	84.90	-1	1,258	-0.08%
2022/10/27	1	84.90	2	84.65	84.90	-1	1,236	-0.08%
2022/10/26	1	81.10	0	0.00	81.10	1	1,170	0.09%
2022/10/24	0.1	79.40	0	0.00	78.10	0.1	1,129	0.01%
2022/10/21	1	78.60	0	0.00	79.20	1	1,133	0.09%
2022/10/20	1.2	77.92	2	77.70	79.50	-0.8	1,131	-0.07%
2022/10/19	0	0.00	2	79.10	79.10	-2	1,091	-0.18%
2022/10/18	14.1	80.33	5	79.58	79.50	9.1	1,080	0.84%
2022/10/13	0	0.00	9	80.33	80.20	-9	1,083	-0.83%
2022/10/11	3.2	81.04	0	0.00	80.80	3.2	1,073	0.30%
2022/10/07	0	0.00	0.1	83.50	83.50	-0.1	1,064	-0.01%
2022/10/06	1	83.60	3	84.10	83.30	-2	1,068	-0.19%
2022/10/05	1	85.00	3	84.57	84.40	-2	1,066	-0.19%
2022/10/04	1.1	85.41	8	84.98	85.80	-6.9	1,025	-0.67%
2022/10/03	2	83.90	0	0.00	82.20	2	972	0.21%
2022/09/30	0	0.00	2	83.75	83.80	-2	954	-0.21%
2022/09/29	8	83.05	3	83.77	83.80	5	926	0.54%
2022/09/28	0.2	81.10	5	81.50	80.50	-4.9	895	-0.54%
2022/09/27	0	0.00	4	82.08	83.10	-4	898	-0.45%
2022/09/26	0.1	80.90	11	81.24	81.20	-10.9	888	-1.23%
2022/09/23	0.1	83.10	0	0.00	82.80	0.1	881	0.01%
2022/09/21	2	84.35	1	84.40	83.90	1	880	0.11%
2022/09/20	1	83.90	7	84.51	84.80	-6	870	-0.69%
2022/09/19	0.3	81.16	0	82.90	81.90	0.2	837	0.03%
2022/09/16	2	82.80	1	83.40	83.30	1	833	0.12%
2022/09/15	0	0.00	28	83.11	83.10	-28	835	-3.35%
2022/09/14	12.4	82.80	17	82.27	83.00	-4.6	835	-0.55%
2022/09/13	2	81.13	12	81.28	81.50	-10	827	-1.21%
2022/09/12	0	0.00	38	79.98	79.50	-38	821	-4.62%
2022/09/08	1	77.30	0	0.00	77.80	1	801	0.12%
2022/09/07	0.1	75.00	0	0.00	75.90	0.1	799	0.01%
2022/09/01	0	0.00	2	74.30	75.30	-2	812	-0.25%
2022/08/31	1	74.70	2	74.90	74.90	-1	808	-0.12%
2022/08/29	0.3	75.70	0	76.00	75.30	0.3	804	0.03%
2022/08/26	1	76.00	0	0.00	76.30	1	801	0.12%
2022/08/24	0	0.00	0	76.20	75.70	0	793	0.00%
2022/08/23	2.2	75.36	0	0.00	75.90	2.2	793	0.28%
2022/08/22	3.3	75.79	0	0.00	75.90	3.3	793	0.41%
2022/08/17	0	0.00	1	75.90	77.00	-1	785	-0.13%
2022/08/15	1	74.90	0	0.00	74.80	1	751	0.13%
2022/08/12	0.3	74.00	0	0.00	74.50	0.3	773	0.04%
2022/08/11	1	73.90	0	0.00	73.90	1	784	0.13%
2022/08/10	5	74.00	0	0.00	73.80	5	773	0.65%
2022/08/05	1	73.40	1	73.10	73.50	0	762	0.00%
2022/08/04	0	72.20	0	0.00	72.80	0	768	0.00%
2022/08/03	0	72.80	12	72.38	72.60	-12	772	-1.55%
2022/08/02	1	73.30	0	0.00	73.20	1	769	0.13%
2022/07/29	1	74.67	0	0.00	74.10	1	767	0.13%
2022/07/28	0.1	74.30	0	0.00	74.80	0.1	757	0.01%
2022/07/25	8	73.40	1	73.40	73.90	7	733	0.95%
2022/07/22	0	0.00	1	73.10	73.10	-1	728	-0.14%
2022/07/21	0.1	72.00	0	0.00	72.30	0.1	724	0.01%
2022/07/20	2	72.00	0	0.00	72.20	2	718	0.28%
2022/07/19	0	0.00	3	71.67	72.00	-3	716	-0.42%
2022/07/18	1	71.40	0	0.00	71.60	1	710	0.14%
2022/07/14	1	70.80	10	70.80	71.20	-9	700	-1.28%
2022/07/12	1.1	71.31	0	0.00	71.00	1.1	686	0.15%
2022/07/11	0	0.00	2	72.90	72.90	-2	681	-0.29%
2022/07/08	0	0.00	7	72.10	72.30	-7	682	-1.02%
2022/07/06	15	70.49	3	70.50	70.50	12	686	1.75%
2022/07/05	4	74.03	0	0.00	73.90	4	690	0.58%
2022/07/04	28	75.00	0	0.00	74.20	28	680	4.11%
2022/07/01	27	75.03	2	74.30	74.10	25	683	3.66%
2022/06/30	6.1	76.11	0	0.00	76.10	6.1	678	0.90%
2022/06/29	2	77.25	0	0.00	77.50	2	671	0.30%
2022/06/28	5	77.96	0	0.00	78.00	5	674	0.74%
2022/06/22	0	0.00	5	79.40	78.20	-5	706	-0.71%
2022/06/21	2	78.60	0	0.00	78.00	2	694	0.29%
2022/06/17	3	77.30	0	0.00	77.30	3	631	0.47%
2022/06/16	1	78.00	0	0.00	77.70	1	617	0.16%
2022/06/15	3	78.37	1	78.40	78.50	2	613	0.33%
2022/06/13	2	77.20	0	0.00	77.40	2	612	0.33%
2022/06/08	0	0.00	2	75.70	76.50	-2	636	-0.31%
2022/06/01	0	0.00	1	74.60	74.70	-1	706	-0.14%
2022/05/31	2	75.00	0	0.00	74.70	2	720	0.28%
2022/05/30	3	75.03	1	76.00	75.20	2	733	0.27%
2022/05/26	4	75.30	0	0.00	74.50	4	739	0.54%
2022/05/20	8	71.68	0	0.00	72.20	8	766	1.04%
2022/05/19	3	72.70	0	0.00	72.40	3	738	0.41%
2022/05/18	1	73.90	0	0.00	74.00	1	727	0.14%
2022/05/11	1	74.20	0	0.00	74.20	1	770	0.13%
2022/05/05	0	0.00	2	75.80	76.00	-2	881	-0.23%
2022/04/28	2	74.30	1	75.00	75.00	1	913	0.11%
2022/04/27	2	73.80	0	0.00	74.20	2	921	0.22%
2022/04/18	12	75.91	0	0.00	75.90	12	959	1.25%
2022/04/15	1	76.00	0	0.00	75.90	1	956	0.10%
2022/04/14	3	76.80	0	0.00	76.70	3	954	0.31%
2022/04/13	1	76.90	0	0.00	76.80	1	950	0.11%
2022/04/07	0	0.00	0.2	78.00	77.70	-0.2	948	-0.02%
2022/04/01	0	0.00	1	79.00	79.00	-1	949	-0.11%
2022/03/30	1	78.60	0	0.00	79.00	1	940	0.11%
2022/03/28	0	0.00	1	78.10	79.80	-1	905	-0.11%
2022/03/25	0	0.00	5	77.62	78.40	-5	882	-0.57%
2022/03/23	2	76.85	0	0.00	76.70	2	868	0.23%
2022/03/22	0	0.00	2	76.65	76.70	-2	861	-0.23%
2022/03/16	2	75.00	0	0.00	75.30	2	858	0.23%
2022/03/10	1	75.60	2	75.20	75.90	-1	818	-0.12%
2022/03/09	1	73.40	0	0.00	73.40	1	809	0.12%
2022/03/08	0.1	73.20	0	0.00	74.00	0.1	789	0.01%
2022/03/07	0.1	76.60	3	76.10	76.10	-2.9	761	-0.38%
2022/03/03	0	0.00	11	77.15	77.70	-11	742	-1.48%
2022/03/01	0	0.00	0	75.80	76.00	0	732	0.00%
2022/02/24	0	0.00	2	75.10	75.90	-2	718	-0.28%
2022/02/22	3	75.40	3	75.80	76.10	0	705	0.00%
2022/02/21	0	0.00	2	76.50	76.40	-2	700	-0.29%
2022/02/18	0	0.00	4	76.90	76.90	-4	710	-0.56%
2022/02/16	2	76.20	0	0.00	76.50	2	711	0.28%
2022/02/11	3	76.30	3	76.00	76.20	0	716	0.00%
2022/02/10	1	75.40	2	75.70	76.60	-1	703	-0.14%
2022/02/09	1	72.80	17	73.57	74.50	-16	648	-2.47%
2022/02/07	0	71.30	0.1	71.10	71.20	0	612	-0.01%
2022/01/26	8	70.53	0.1	70.50	71.20	7.9	628	1.26%
2022/01/25	1	70.30	0	0.00	70.30	1	633	0.16%
2022/01/20	1	72.60	0	0.00	72.60	1	638	0.16%
2022/01/18	1	71.10	2	72.25	72.50	-1	657	-0.15%
2022/01/14	0	0.00	1	72.90	71.70	-1	659	-0.15%
2022/01/13	0	0.00	1	71.70	71.70	-1	665	-0.15%
2022/01/07	0	0.00	1	70.20	70.20	-1	677	-0.15%
2022/01/06	1	70.70	0	0.00	70.50	1	695	0.14%
2022/01/05	0	0.00	0.4	70.80	70.90	-0.4	724	-0.06%
2022/01/03	0	0.00	1	71.10	70.80	-1	724	-0.14%
2021/12/30	1	71.20	1	71.50	71.60	0	743	0.00%
2021/12/29	1	71.00	1	71.20	71.20	0	748	0.00%
2021/12/28	1	70.20	0	0.00	69.90	1	741	0.13%
2021/12/22	0	0.00	2	69.40	69.30	-2	772	-0.26%
2021/12/16	0	0.00	1	68.80	69.10	-1	788	-0.13%
2021/12/15	0	0.00	2	68.35	68.40	-2	807	-0.25%
2021/12/09	1	68.10	1	68.20	68.10	0	828	0.00%
2021/12/08	2	67.90	1	68.10	68.10	1	836	0.12%
2021/12/02	1	67.60	0	0.00	67.40	1	866	0.12%
2021/11/30	2	67.90	0	0.00	67.00	2	897	0.22%
2021/11/26	14	67.50	115	67.36	68.00	-101	918	-11.00%	大賣/鉅額交易
2021/11/25	0	0.00	5	67.80	67.70	-5	917	-0.54%
2021/11/22	1	67.60	2	68.00	68.10	-1	934	-0.11%
2021/11/19	1	67.80	3	67.97	67.60	-2	938	-0.21%
2021/11/17	1	68.00	0	0.00	68.10	1	937	0.11%
2021/11/16	2	68.40	2	68.75	68.60	0	939	0.00%
2021/11/11	1	68.80	1	68.90	68.90	0	967	0.00%
2021/11/10	1	67.90	0	0.00	67.80	1	970	0.10%
2021/11/08	0	0.00	1	68.00	68.00	-1	969	-0.10%
2021/11/04	2	67.70	0	0.00	67.50	2	1,013	0.20%
2021/11/03	0	0.00	1	67.60	67.70	-1	1,023	-0.10%
2021/10/29	18	64.57	0	0.00	65.10	18	1,033	1.74%
2021/10/27	0.1	65.10	0	0.00	64.90	0.1	1,099	0.01%
2021/10/22	1	65.50	0	0.00	65.10	1	1,168	0.09%
2021/10/20	0.1	67.00	0	0.00	66.50	0.1	1,190	0.00%
2021/10/18	1	65.90	1	65.90	66.30	0	1,206	0.00%
2021/10/15	0	0.00	1	66.40	66.50	-1	1,224	-0.08%
2021/10/13	2	66.20	4	66.53	66.80	-2	1,218	-0.16%
2021/10/08	3	68.10	10	68.54	69.00	-7	1,205	-0.58%
2021/10/07	1	68.10	0	0.00	68.30	1	1,213	0.08%
2021/10/05	0	0.00	1	68.50	68.60	-1	1,222	-0.08%
2021/10/04	0.1	69.70	0	0.00	69.00	0.1	1,238	0.01%
2021/10/01	1	69.90	0	0.00	69.50	1	1,259	0.08%
2021/09/29	1	70.00	0	0.00	70.60	1	1,330	0.08%
2021/09/28	1	71.30	0	0.00	71.30	1	1,348	0.07%
2021/09/27	2.1	71.40	0	0.00	71.50	2.1	1,394	0.15%
2021/09/22	1.1	70.50	0	0.00	70.70	1.1	1,399	0.08%
2021/09/17	0.1	71.50	0	0.00	71.40	0.1	1,393	0.01%
2021/09/16	4	71.00	0	0.00	71.10	4	1,397	0.29%
2021/09/10	1	71.80	0	0.00	72.00	1	1,451	0.07%
2021/09/08	2	71.80	0	0.00	71.50	2	1,475	0.14%
2021/09/07	5	72.60	0	0.00	73.00	5	1,488	0.34%
2021/09/06	2	73.30	1	73.10	73.20	1	1,510	0.07%
2021/09/03	0	0.00	1	74.20	74.20	-1	1,495	-0.07%
2021/09/02	0	0.00	1	74.00	74.00	-1	1,488	-0.07%
2021/08/27	4	74.55	0	0.00	74.60	4	1,480	0.27%
2021/08/25	0	0.00	1	75.40	75.00	-1	1,528	-0.07%
2021/08/24	1	75.30	0	0.00	75.10	1	1,540	0.06%
2021/08/23	0	0.00	2	75.65	75.40	-2	1,546	-0.13%
2021/08/20	1	73.90	2	73.80	74.00	-1	1,552	-0.06%
2021/08/17	1	76.50	25	77.55	75.30	-24	1,545	-1.55%
2021/08/16	0	0.00	9	76.74	75.60	-9	1,535	-0.59%
2021/08/13	1	77.00	0	0.00	77.00	1	1,522	0.07%
2021/08/12	0	0.00	1	77.60	77.80	-1	1,522	-0.07%
2021/08/11	4	77.65	0	0.00	77.50	4	1,537	0.26%
2021/08/10	0	0.00	14	78.71	78.40	-14	1,544	-0.91%
2021/08/04	8	80.43	0	0.00	80.00	8	1,636	0.49%
2021/08/03	0	0.00	1	80.70	80.80	-1	1,651	-0.06%
2021/08/02	3	79.10	2	78.70	79.60	1	1,631	0.06%
2021/07/30	4	77.95	20	78.00	78.00	-16	1,600	-1.00%
2021/07/28	0	0.00	3	74.80	74.30	-3	1,543	-0.19%
2021/07/27	20	75.20	0	0.00	75.00	20	1,580	1.27%
2021/07/23	1	73.00	0	0.00	73.80	1	1,587	0.06%
2021/07/14	0	0.00	0.7	73.94	73.70	-0.7	1,839	-0.04%
2021/07/12	2	74.00	12	74.22	75.10	-10	1,894	-0.53%
2021/07/09	146	75.01	1	75.10	74.90	145	1,956	7.41%	大買/鉅額交易
2021/07/08	0	0.00	3	74.63	75.10	-3	1,993	-0.15%
2021/07/07	3	77.37	0	0.00	77.20	3	2,094	0.14%
2021/07/06	0	0.00	5	78.20	78.00	-5	2,087	-0.24%
2021/07/05	1	78.40	2	78.40	78.40	-1	2,066	-0.05%
2021/07/02	0	0.00	2	78.00	77.60	-2	2,045	-0.10%
2021/07/01	0	0.00	10	76.70	76.90	-10	2,011	-0.50%
2021/06/30	0.3	75.90	0	0.00	76.90	0.3	2,012	0.02%
2021/06/29	0.5	76.63	6	76.70	76.60	-5.5	2,028	-0.27%
2021/06/28	1.2	76.23	0	0.00	77.00	1.2	2,056	0.06%
2021/06/23	6	75.98	0	0.00	76.20	6	2,050	0.29%
2021/06/22	0	0.00	1	76.00	76.00	-1	2,043	-0.05%
2021/06/21	0	0.00	4	74.80	74.80	-4	2,019	-0.20%
2021/06/18	3	74.37	1	75.20	74.70	2	2,003	0.10%
2021/06/16	0	0.00	1	73.50	74.30	-1	1,994	-0.05%
2021/06/15	0	0.00	9	73.28	73.70	-9	1,980	-0.45%
2021/06/09	2	70.60	2	70.60	71.00	0	1,991	0.00%
2021/06/08	0	0.00	3	71.00	70.90	-3	1,999	-0.15%
2021/06/07	1	70.70	20	70.60	71.30	-19	2,021	-0.94%
2021/06/02	36	72.74	12.1	72.65	72.90	23.9	2,092	1.14%
2021/05/28	9	70.33	0	0.00	70.50	9	2,099	0.43%
2021/05/25	0	0.00	1	71.00	71.00	-1	2,166	-0.05%
2021/05/24	3	70.07	0	0.00	70.10	3	2,181	0.14%
2021/05/21	1	69.70	0	0.00	70.20	1	2,188	0.05%
2021/05/19	1	69.90	0	0.00	69.60	1	2,218	0.05%
2021/05/17	1	66.50	2	65.70	66.10	-1	2,181	-0.05%
2021/05/14	13	70.42	0	0.00	69.40	13	2,127	0.61%
2021/05/13	1	67.10	5	68.46	69.20	-4	2,123	-0.19%
2021/05/12	0	0.00	3	70.00	69.80	-3	2,095	-0.14%
2021/05/11	0	0.00	10	73.50	73.40	-10	2,030	-0.49%
2021/05/10	2	74.60	0	0.00	76.10	2	1,995	0.10%
2021/05/07	0	0.00	1	74.00	74.90	-1	1,994	-0.05%
2021/05/05	1	75.00	4	75.00	75.20	-3	1,955	-0.15%
2021/05/04	1	74.00	5	75.52	74.70	-4	1,957	-0.20%
2021/05/03	0	0.00	2	77.25	77.00	-2	1,902	-0.11%
2021/04/29	0.2	78.10	1	78.00	78.60	-0.9	1,871	-0.05%
2021/04/28	13.2	77.43	0	78.40	78.40	13.2	1,846	0.72%
2021/04/27	2	78.20	8	78.30	78.00	-6	1,821	-0.33%
2021/04/26	5	78.68	73	78.55	79.50	-68	1,794	-3.79%
2021/04/23	1	79.40	2	79.85	79.90	-1	1,758	-0.06%
2021/04/22	7.2	81.40	2	78.80	80.20	5.2	1,742	0.30%
2021/04/21	4	80.83	49	80.72	81.70	-45	1,655	-2.72%
2021/04/19	5	77.20	2	78.00	77.50	3	1,542	0.19%
2021/04/16	6	75.83	0	0.00	75.70	6	1,500	0.40%
2021/04/15	67	76.67	2	76.50	75.00	65	1,471	4.42%
2021/04/14	8	74.99	8	74.24	75.20	0	1,395	0.00%
2021/04/13	27	75.21	22	75.25	75.00	5	1,346	0.37%
2021/04/12	2	71.20	6	71.38	71.30	-4	1,229	-0.33%
2021/04/09	0	0.00	2	70.50	69.50	-2	1,221	-0.16%
2021/04/07	0	0.00	6	69.50	69.50	-6	1,207	-0.50%
2021/04/06	5	68.80	0	0.00	68.90	5	1,205	0.41%
2021/04/01	1	68.30	1	69.00	69.10	0	1,200	0.00%
2021/03/31	2	67.20	1	68.20	69.20	1	1,168	0.09%
2021/03/30	1	66.90	8	66.78	67.30	-7	1,137	-0.62%
2021/03/29	0	0.00	6	67.23	67.20	-6	1,113	-0.54%
2021/03/26	0	0.00	6	67.13	67.30	-6	1,110	-0.54%
2021/03/24	3	67.60	0	0.00	67.90	3	1,100	0.27%
2021/03/22	2	68.00	0	0.00	68.00	2	1,084	0.18%
2021/03/19	4	67.90	0	0.00	68.30	4	1,073	0.37%
2021/03/17	0	0.00	3	67.20	67.90	-3	1,050	-0.29%
2021/03/16	0	0.00	1	67.20	67.20	-1	1,033	-0.10%
2021/03/15	3	67.40	0	0.00	67.70	3	1,024	0.29%
2021/03/10	0	0.00	1	67.40	67.30	-1	992	-0.10%
2021/03/09	2	65.40	0	0.00	66.10	2	957	0.21%
2021/03/08	15	67.27	0	0.00	66.50	15	932	1.61%
2021/03/05	0	0.00	2	64.00	64.70	-2	893	-0.22%
2021/03/03	0	0.00	1	64.80	64.60	-1	871	-0.11%
2021/03/02	30	64.90	36	64.99	64.60	-6	859	-0.70%
2021/02/26	3	63.57	2	63.40	63.50	1	810	0.12%
2021/02/25	0	0.00	4	62.60	63.20	-4	796	-0.50%
2021/02/23	0	0.00	3.2	62.70	62.90	-3.2	742	-0.42%
2021/02/22	4	62.90	2	62.40	62.90	2	739	0.27%
2021/02/19	0	0.00	10	60.80	61.20	-10	705	-1.42%
2021/02/18	0	0.00	9	60.70	61.00	-9	713	-1.26%
2021/02/05	0	0.00	4	59.53	59.60	-4	705	-0.57%
2021/02/04	0	0.00	2	59.50	59.50	-2	707	-0.28%
2021/02/03	1	58.40	1	58.30	58.30	0	708	0.00%
2021/01/29	1	57.00	0	0.00	56.80	1	743	0.13%
2021/01/21	3	58.20	0	0.00	58.20	3	741	0.40%
2021/01/18	1	58.60	0	0.00	58.90	1	752	0.13%
2021/01/13	1	60.10	0	0.00	60.20	1	756	0.13%
2021/01/12	5	60.80	0	0.00	60.00	5	749	0.67%
2021/01/07	1	61.50	0	0.00	61.20	1	716	0.14%
2021/01/06	3	61.23	0	0.00	60.90	3	708	0.42%
2021/01/05	3	61.47	1	61.50	61.70	2	696	0.29%
2021/01/04	6	61.90	0	0.00	61.70	6	686	0.87%
2020/12/28	0	0.00	1	59.90	60.00	-1	635	-0.16%
2020/12/24	1	58.80	0	0.00	58.60	1	626	0.16%
2020/12/17	0	0.00	0	58.40	58.40	0	646	0.00%
2020/12/08	22	58.87	0	0.00	59.30	22	660	3.33%
2020/12/04	0	0.00	0.3	59.20	59.20	-0.3	656	-0.05%
2020/11/26	1	59.00	6	58.80	59.00	-5	658	-0.76%
2020/11/25	0	0.00	8.2	59.25	59.10	-8.2	663	-1.23%
2020/11/19	0.2	59.90	0	0.00	59.90	0.2	744	0.02%
2020/11/17	0	0.00	2	60.10	60.40	-2	772	-0.26%
2020/11/10	0	0.00	1	60.00	60.40	-1	835	-0.12%
2020/11/06	0	0.00	2	59.45	59.70	-2	852	-0.23%
2020/11/02	0	0.00	1	58.40	58.40	-1	851	-0.12%
2020/10/27	0	0.00	44.3	58.48	58.70	-44.3	834	-5.30%
2020/10/26	1.1	57.51	0	0.00	57.60	1.1	821	0.14%
2020/10/14	0.1	56.30	0.2	56.30	56.40	0	883	0.00%
2020/10/12	0	0.00	3	56.60	56.40	-3	939	-0.32%
2020/09/28	1	54.50	0	0.00	54.70	1	1,094	0.09%
2020/09/25	2	54.10	6	54.17	53.80	-4	1,118	-0.36%
2020/09/24	5	54.20	4	54.83	53.90	1	1,124	0.09%
2020/09/23	8	55.35	2	55.70	55.20	6	1,118	0.54%
2020/09/22	3	55.47	0	0.00	55.80	3	1,127	0.27%
2020/09/21	3	56.90	0	0.00	56.60	3	1,116	0.27%
2020/09/18	0.1	56.90	0	0.00	57.00	0.1	1,123	0.01%
2020/09/16	5	56.18	5	56.48	56.20	0	1,130	0.00%
2020/09/15	6	55.97	0	0.00	56.10	6	1,147	0.52%
2020/09/14	0	0.00	4	55.80	56.30	-4	1,167	-0.34%
2020/09/11	14	55.60	7	56.06	55.60	7	1,174	0.60%
2020/09/10	5	56.62	2	56.50	56.50	3	1,169	0.26%
2020/09/09	0	0.00	3	56.80	57.10	-3	1,163	-0.26%
2020/09/08	2	57.10	0	0.00	57.10	2	1,165	0.17%
2020/09/07	0	0.00	2	58.20	57.60	-2	1,162	-0.17%
2020/09/04	4	58.05	0	0.00	58.00	4	1,180	0.34%
2020/09/03	3	58.40	4	58.73	59.00	-1	1,181	-0.08%
2020/09/02	2	58.20	0	0.00	59.00	2	1,185	0.17%
2020/08/27	0	0.00	26	59.08	60.00	-26	1,165	-2.23%
2020/08/19	0	0.00	2	58.00	57.60	-2	1,030	-0.19%
2020/08/13	1	55.30	0	0.00	55.90	1	1,019	0.10%
2020/08/12	1	54.50	0	0.00	54.60	1	1,008	0.10%
2020/08/07	0	0.00	14	54.26	54.20	-14	1,026	-1.36%
2020/08/06	0	0.00	8	54.18	54.40	-8	1,037	-0.77%
2020/08/03	3	53.10	10	53.31	53.50	-7	1,070	-0.65%
2020/07/31	5	53.32	2	53.20	53.50	3	1,072	0.28%
2020/07/22	1	53.70	0	0.00	53.70	1	1,195	0.08%
2020/07/21	0.1	53.70	0	0.00	53.30	0.1	1,194	0.00%
2020/07/20	32	53.50	0	0.00	53.50	32	1,189	2.69%
2020/07/16	0	0.00	6	55.37	54.70	-6	1,199	-0.50%
2020/07/13	2	57.70	0	0.00	58.50	2	1,115	0.18%
2020/07/10	2	58.30	0	0.00	57.80	2	1,112	0.18%
2020/07/09	0	0.00	10	58.88	59.10	-10	1,102	-0.91%
2020/07/08	2	57.50	0	0.00	58.30	2	1,085	0.18%
2020/07/07	0	0.00	2	57.30	58.00	-2	1,080	-0.19%
2020/07/06	3	56.87	3	57.20	57.60	0	1,070	0.00%
2020/07/02	7	56.20	0	0.00	56.20	7	1,068	0.66%
2020/07/01	7	55.83	1	55.50	55.80	6	1,073	0.56%
2020/06/29	0	0.00	5	55.00	54.60	-5	1,088	-0.46%
2020/06/23	0	0.00	2	55.30	55.50	-2	1,113	-0.18%
2020/06/22	13	55.67	10	54.61	55.80	3	1,116	0.27%
2020/06/19	9	54.06	0	0.00	53.90	9	1,115	0.81%
2020/06/18	9	54.28	3	54.47	54.40	6	1,110	0.54%
2020/06/17	3	54.40	0	0.00	54.40	3	1,106	0.27%
2020/06/15	0	0.00	1	54.80	54.20	-1	1,176	-0.08%
2020/06/11	0	0.00	40	56.00	55.20	-40	1,260	-3.17%
2020/06/08	1.7	56.12	5	56.06	56.30	-3.3	1,362	-0.24%
2020/06/05	0	0.00	3	55.30	55.90	-3	1,367	-0.22%
2020/06/04	1	55.00	0	0.00	55.10	1	1,381	0.07%
2020/06/03	0	0.00	3	55.20	55.10	-3	1,391	-0.22%
2020/06/01	0	0.00	4	54.50	55.10	-4	1,395	-0.29%
2020/05/29	6	53.50	1	54.50	53.50	5	1,387	0.36%
2020/05/26	2	54.90	0	0.00	54.60	2	1,394	0.14%
2020/05/25	2	54.50	0	0.00	54.50	2	1,393	0.14%
2020/05/22	20	54.50	1	54.40	54.20	19	1,393	1.36%
2020/05/21	0	0.00	6	55.07	55.00	-6	1,392	-0.43%
2020/05/20	6	55.18	5	55.04	54.60	1	1,383	0.07%
2020/05/19	5	56.36	4	55.80	56.80	1	1,366	0.07%
2020/05/15	3	53.50	0	0.00	53.60	3	1,342	0.22%
2020/05/12	1	54.40	0	0.00	55.00	1	1,308	0.08%
2020/05/06	0	0.00	8	53.90	53.60	-8	1,281	-0.62%
2020/05/04	0	0.00	6	54.08	54.20	-6	1,270	-0.47%
2020/04/30	0	0.00	2	53.80	54.50	-2	1,267	-0.16%
2020/04/29	26	52.78	0	0.00	53.20	26	1,236	2.10%
2020/04/28	2	51.25	4	51.00	51.30	-2	1,200	-0.17%
2020/04/27	9	50.30	7	50.47	50.60	2	1,223	0.16%
2020/04/24	18	50.13	0	0.00	50.00	18	1,222	1.47%
2020/04/21	1	49.60	1	50.30	49.85	0	1,236	0.00%
2020/04/20	0.1	50.80	10	51.11	50.60	-9.9	1,272	-0.78%
2020/04/17	12	51.48	0	0.00	51.30	12	1,278	0.94%
2020/04/15	0	0.00	2	51.45	52.00	-2	1,287	-0.16%
2020/04/14	2	51.00	0	0.00	51.00	2	1,276	0.16%
2020/04/13	1	50.10	0	0.00	50.10	1	1,276	0.08%
2020/04/10	1	50.90	1	51.00	50.80	0	1,284	0.00%
2020/04/09	0	0.00	2	50.40	50.90	-2	1,306	-0.15%
2020/04/08	10	49.88	8	50.06	50.20	2	1,302	0.15%
2020/04/07	4	49.50	0	0.00	49.50	4	1,291	0.31%
2020/04/01	1	49.00	0	0.00	49.20	1	1,278	0.08%
2020/03/31	1	50.00	1	49.70	49.45	0	1,279	0.00%
2020/03/27	5	48.44	2	48.28	48.00	3	1,299	0.23%
2020/03/26	1	47.65	0	0.00	47.70	1	1,282	0.08%
2020/03/25	22	47.21	22	47.23	47.45	0	1,314	0.00%
2020/03/24	5	45.66	5	45.72	45.55	0	1,302	0.00%
2020/03/23	1	42.80	0	0.00	43.00	1	1,291	0.08%
2020/03/20	6	42.93	61	42.59	44.10	-55	1,308	-4.20%
2020/03/19	106	40.01	11	41.50	40.50	95	1,286	7.38%	大買/
2020/03/18	21	44.94	6	44.52	44.00	15	1,240	1.21%
2020/03/17	2	46.10	0	0.00	46.00	2	1,203	0.17%
2020/03/16	1	48.90	1	48.00	48.00	0	1,192	0.00%
2020/03/13	6	48.69	1	50.90	50.10	5	1,163	0.43%
2020/03/12	7	55.39	100	55.30	53.90	-93	1,077	-8.63%
2020/03/10	0	0.00	53	56.10	57.00	-53	1,038	-5.11%
2020/03/06	0	0.00	3	60.10	59.60	-3	1,001	-0.30%
2020/03/03	1	59.70	0	0.00	59.80	1	997	0.10%
2020/02/20	0	0.00	10	60.40	60.70	-10	1,001	-1.00%
2020/02/18	1	60.00	0	0.00	60.00	1	1,016	0.10%
2020/02/12	33	60.49	0	0.00	60.60	33	1,069	3.09%
2020/02/10	15	59.93	0	0.00	59.90	15	1,058	1.42%
2020/02/06	40	60.60	0	0.00	61.10	40	1,057	3.78%
2020/02/05	2	59.40	0	0.00	59.30	2	1,039	0.19%
2020/02/04	62	59.39	0	0.00	59.20	62	1,031	6.01%
2020/01/31	0	0.00	1	60.00	60.40	-1	1,005	-0.10%
2020/01/30	1	58.90	0	0.00	59.40	1	1,004	0.10%
2020/01/14	10	64.50	139	64.89	65.20	-129	951	-13.55%	大賣/鉅額交易
2020/01/13	4	63.40	0	0.00	63.70	4	913	0.44%
2020/01/03	0	0.00	2	63.00	63.00	-2	909	-0.22%
2019/12/27	0	0.00	2	61.20	61.50	-2	911	-0.22%
2019/12/26	0	0.00	3	61.50	61.40	-3	903	-0.33%
2019/12/24	0	0.00	231	62.13	62.10	-231	897	-25.74%	大賣/鉅額交易
2019/12/20	0	0.00	150	60.80	60.40	-150	863	-17.36%	大賣/鉅額交易
2019/12/19	0	0.00	7	60.20	60.20	-7	825	-0.85%
2019/12/17	0	0.00	19	60.30	60.10	-19	827	-2.30%
2019/12/13	0	0.00	3	59.73	59.90	-3	816	-0.37%
2019/12/11	5	60.50	96	60.00	60.10	-91	850	-10.70%
2019/12/06	0	0.00	4	58.90	58.80	-4	856	-0.47%
2019/12/05	0	0.00	5.3	58.51	59.10	-5.3	876	-0.61%
2019/12/03	0	0.00	2	58.10	58.60	-2	905	-0.22%
2019/12/02	0	0.00	2	58.10	58.60	-2	913	-0.22%
2019/11/25	2	58.90	1.3	58.85	58.60	0.7	998	0.07%
2019/11/22	0	0.00	1.2	58.76	58.80	-1.2	1,008	-0.12%
2019/11/21	0	0.00	1.4	58.38	58.30	-1.4	1,034	-0.14%
2019/11/19	1	58.40	0	0.00	58.60	1	1,083	0.09%
2019/11/18	0	0.00	1	58.40	58.40	-1	1,093	-0.09%
2019/11/15	2	58.15	0	0.00	57.60	2	1,074	0.19%
2019/11/13	0	0.00	11	57.25	57.70	-11	1,057	-1.04%
2019/11/05	1	54.60	0	0.00	55.30	1	1,033	0.10%
2019/11/04	5	54.76	0	0.00	54.60	5	1,041	0.48%
2019/10/29	0	0.00	1	55.60	55.00	-1	1,064	-0.09%
2019/10/28	0	0.00	5	55.40	55.10	-5	1,064	-0.47%
2019/10/25	0	0.00	1	55.10	55.10	-1	1,070	-0.09%
2019/10/21	0	0.00	11	54.28	55.10	-11	1,091	-1.01%
2019/10/18	14	52.91	4	53.80	53.80	10	1,101	0.91%
2019/10/17	0	0.00	10	53.40	53.60	-10	1,087	-0.92%
2019/10/16	5	53.00	5	53.00	52.80	0	1,095	0.00%
2019/10/15	0	0.00	2	53.10	53.00	-2	1,117	-0.18%
2019/10/14	14	53.41	0	0.00	53.00	14	1,113	1.26%
2019/10/08	0	0.00	13	54.12	54.00	-13	1,111	-1.17%
2019/10/07	11	53.22	6	53.35	53.50	5	1,104	0.45%
2019/10/01	0.2	55.30	0	0.00	55.30	0.2	1,165	0.02%
2019/09/26	0	0.00	2	56.40	56.20	-2	1,261	-0.16%
2019/09/25	0	0.00	15	56.80	56.20	-15	1,271	-1.18%
2019/09/24	0.2	56.50	0	0.00	56.50	0.2	1,285	0.02%
2019/09/18	0	0.00	0.2	57.50	57.50	-0.2	1,328	-0.01%
2019/09/16	0	0.00	21	56.80	56.20	-21	1,357	-1.55%
2019/09/09	0	0.00	5	58.42	58.10	-5	1,353	-0.37%
2019/09/06	0	0.00	2	57.90	57.80	-2	1,333	-0.15%
2019/09/04	1	58.10	0	0.00	58.10	1	1,297	0.08%
2019/09/03	0	0.00	2	58.50	58.00	-2	1,291	-0.15%
2019/08/28	0	0.00	3	57.53	57.50	-3	1,217	-0.25%
2019/08/27	1	57.10	0	0.00	57.10	1	1,197	0.08%
2019/08/26	22	57.85	10	57.74	57.70	12	1,188	1.01%
2019/08/23	0	0.00	39	56.42	58.50	-39	1,183	-3.30%
2019/08/22	0	0.00	3	55.60	55.50	-3	1,127	-0.27%
2019/08/21	21	54.70	0	0.00	55.50	21	1,129	1.86%
2019/08/19	0	0.00	1	54.00	54.50	-1	1,103	-0.09%
2019/08/08	0	0.00	1	54.00	54.80	-1	1,057	-0.09%
2019/08/02	2	54.10	0	0.00	54.60	2	1,027	0.19%
2019/07/31	1	54.20	1	54.70	54.90	0	1,013	0.00%
2019/07/30	1	55.00	0	0.00	55.00	1	998	0.10%
2019/07/26	1	56.00	0	0.00	55.80	1	990	0.10%
2019/07/25	0	0.00	10	56.10	56.30	-10	982	-1.02%
2019/07/23	0	0.00	20	56.35	56.10	-20	948	-2.11%
2019/07/22	0	0.00	2.1	56.20	56.30	-2.1	938	-0.22%
2019/07/19	0	0.00	7	55.76	55.60	-7	912	-0.77%
2019/07/18	1	55.50	0	0.00	55.80	1	897	0.11%
2019/07/17	7	55.30	3	55.27	55.50	4	875	0.46%
2019/07/16	0	0.00	1	54.30	54.50	-1	843	-0.12%
2019/07/15	0	0.00	2	54.50	54.50	-2	840	-0.24%
2019/07/10	1	54.70	2	54.70	54.40	-1	821	-0.12%
2019/07/08	3	52.67	7	52.77	54.10	-4	800	-0.50%
2019/07/05	1	54.30	3	54.80	54.20	-2	761	-0.26%
2019/07/04	2	56.45	15	56.57	56.70	-13	719	-1.81%
2019/07/03	0	0.00	1	55.80	56.10	-1	658	-0.15%
2019/07/01	0	0.00	1	55.20	55.10	-1	592	-0.17%
2019/06/27	0	0.00	12	55.35	55.80	-12	560	-2.14%
2019/06/25	2	54.80	3	55.07	55.60	-1	525	-0.19%
2019/06/24	2	55.20	14	55.06	55.20	-12	515	-2.33%
2019/06/21	0	0.00	1	54.30	54.50	-1	486	-0.21%
2019/06/20	23	54.40	40	54.08	54.70	-17	454	-3.74%
2019/06/18	3	52.43	0	0.00	52.20	3	401	0.75%
2019/06/17	10	52.00	0	0.00	52.30	10	393	2.54%
2019/06/11	13	51.27	0	0.00	51.20	13	387	3.36%
2019/05/30	1	51.70	20	51.70	52.00	-19	364	-5.21%
2019/05/28	0	0.00	80	50.31	50.20	-80	329	-24.26%
2019/05/24	0	0.00	20	49.15	49.10	-20	315	-6.33%
2019/05/22	2	49.25	0	0.00	49.25	2	323	0.62%
2019/05/21	0	0.00	5	49.10	49.25	-5	327	-1.53%
2019/05/10	0	0.00	15	48.70	48.80	-15	339	-4.42%
2019/05/07	3	49.40	0	0.00	49.40	3	351	0.85%
2019/05/06	20	48.70	0	0.00	49.15	20	350	5.71%
2019/05/03	5	49.95	30	49.92	49.95	-25	335	-7.46%
2019/05/02	0	0.00	20	49.75	49.85	-20	335	-5.97%
2019/04/30	0	0.00	10	49.60	49.60	-10	334	-2.99%
2019/04/29	2	49.70	14	49.53	49.50	-12	345	-3.48%
2019/04/26	0	0.00	9	49.50	49.50	-9	358	-2.51%
2019/04/19	2	49.25	0	0.00	49.20	2	361	0.55%
2019/04/18	0	0.00	2	49.30	49.20	-2	361	-0.55%
2019/04/09	5	49.60	1	49.65	49.60	4	352	1.13%
2019/04/02	0	0.00	0.8	49.10	49.10	-0.8	341	-0.23%
2019/04/01	0	0.00	30	49.05	48.95	-30	339	-8.83%
2019/03/29	0	0.00	20	49.20	49.15	-20	333	-6.00%
2019/03/28	0	0.00	60	48.81	48.85	-60	333	-18.02%
2019/03/27	0	0.00	9	49.07	49.00	-9	327	-2.75%
2019/03/26	0	0.00	10	49.60	49.70	-10	312	-3.20%
2019/03/25	0	0.00	30	49.52	49.50	-30	313	-9.58%
2019/03/22	0	0.00	17	49.82	50.00	-17	307	-5.53%
2019/03/21	1	49.90	0	0.00	49.85	1	305	0.33%
2019/03/20	0	0.00	10	50.00	50.20	-10	297	-3.36%
2019/03/15	0	0.00	10	50.30	50.50	-10	284	-3.52%
2019/03/11	5	50.00	0	0.00	50.10	5	281	1.77%
2019/03/06	0	0.00	2	50.10	50.10	-2	291	-0.69%
2019/03/05	0	0.00	3	50.10	50.10	-3	292	-1.02%
2019/03/04	0	0.00	10	50.24	50.30	-10	290	-3.44%
2019/02/18	2	50.90	0	0.00	51.00	2	273	0.73%
2019/02/13	5	50.62	0	0.00	50.60	5	268	1.86%
2019/01/30	5	49.86	0	0.00	49.70	5	263	1.90%
2019/01/29	4	49.55	0	0.00	49.70	4	258	1.55%
2019/01/24	2	50.40	2	50.30	50.20	0	252	0.00%
2019/01/21	3	49.93	0	0.00	50.40	3	257	1.17%
2019/01/18	0	0.00	21	49.47	49.60	-21	253	-8.28%
2019/01/15	0	0.00	1	48.10	48.15	-1	259	-0.39%
2019/01/14	0	0.00	10	48.10	48.10	-10	263	-3.80%
2019/01/09	0	0.00	20	47.85	47.90	-20	290	-6.88%
2019/01/07	0	0.00	1	47.50	47.55	-1	299	-0.33%
2019/01/04	0	0.00	1	46.90	47.15	-1	321	-0.31%
2018/12/28	1	47.20	0	0.00	47.50	1	362	0.28%
2018/12/27	0	0.00	2	47.10	47.05	-2	380	-0.53%
2018/12/25	5	47.05	0	0.00	47.05	5	389	1.28%
2018/12/22	0	0.00	1	47.00	47.10	-1	398	-0.25%
2018/12/21	0	0.00	4	47.14	47.05	-4	400	-1.00%
2018/12/17	3	47.20	0	0.00	47.35	3	413	0.73%
2018/12/14	1	47.10	0	0.00	47.25	1	416	0.24%
2018/12/10	2	47.20	0	0.00	47.15	2	428	0.47%
2018/12/07	1	47.30	0	0.00	47.15	1	434	0.23%
2018/12/06	15	47.25	0	0.00	47.00	15	438	3.42%
2018/12/05	20	47.50	0	0.00	47.45	20	445	4.49%
2018/12/04	1	48.35	21	48.20	47.95	-20	451	-4.43%
2018/12/03	0	0.00	2	47.63	47.95	-2	456	-0.44%
2018/11/30	0	0.00	2	48.10	45.75	-2	450	-0.44%
2018/11/28	0	0.00	10	47.95	48.00	-10	448	-2.23%
2018/11/22	0	0.00	1	47.90	47.40	-1	466	-0.21%
2018/11/20	0	0.00	1	48.25	47.90	-1	469	-0.21%
2018/11/07	0	0.00	11	48.40	48.40	-11	507	-2.17%
2018/11/02	0	0.00	13	47.85	48.00	-13	533	-2.44%
2018/10/26	0	0.00	20	47.61	48.40	-20	567	-3.53%
2018/10/25	3	47.00	1	46.90	47.40	2	569	0.35%
2018/10/24	21	47.20	0	0.00	47.20	21	586	3.58%
2018/10/17	0	0.00	20	47.90	47.45	-20	589	-3.39%
2018/10/15	20	47.25	0	0.00	47.30	20	598	3.34%
2018/10/12	1	46.45	0	0.00	47.35	1	593	0.17%
2018/10/11	1	47.40	0	0.00	47.00	1	575	0.17%
2018/10/09	0	0.00	37	49.90	50.30	-37	545	-6.79%
2018/10/05	6	50.06	0	0.00	49.90	6	545	1.10%
2018/10/04	2	51.00	0	0.00	50.70	2	531	0.38%
2018/10/01	0	0.00	2	51.50	51.60	-2	535	-0.37%
2018/09/20	1	51.10	0	0.00	51.00	1	597	0.17%
2018/09/18	1	51.40	0	0.00	51.30	1	598	0.17%
2018/09/13	0	0.00	2	51.00	51.50	-2	601	-0.33%
2018/09/12	2	51.20	11.7	51.07	51.10	-9.7	603	-1.60%
2018/09/11	1	51.00	1	50.80	50.70	0	605	0.00%
2018/09/07	2	52.00	10	51.70	51.70	-8	618	-1.29%
2018/09/03	10	52.30	0	0.00	52.00	10	641	1.56%
2018/08/31	0	0.00	15	52.40	52.50	-15	655	-2.29%
2018/08/29	1	52.50	0	0.00	52.40	1	685	0.15%
2018/08/28	1	52.50	0	0.00	52.50	1	713	0.14%
2018/08/24	1	52.60	0	0.00	52.60	1	735	0.14%
2018/08/21	0	0.00	1	53.40	53.40	-1	746	-0.13%
2018/08/15	0	0.00	1	53.10	52.80	-1	754	-0.13%
2018/08/14	0	0.00	4	53.45	53.50	-4	752	-0.53%
2018/08/13	2	53.20	1	53.40	53.40	1	753	0.13%
2018/08/09	1	53.50	0	0.00	53.70	1	742	0.13%
2018/08/08	2	53.85	0	0.00	53.70	2	744	0.27%
2018/08/07	2	53.90	2	54.00	54.10	0	738	0.00%
2018/08/03	0	0.00	1	52.90	53.00	-1	722	-0.14%
2018/08/01	6	52.97	0	0.00	52.70	6	718	0.83%
2018/07/31	0	0.00	2	53.70	53.30	-2	715	-0.28%
2018/07/27	0	0.00	2	53.00	53.20	-2	705	-0.28%
2018/07/25	0	0.00	1	52.90	53.00	-1	695	-0.14%
2018/07/24	1	52.00	0	0.00	52.40	1	685	0.15%
2018/07/23	3	52.10	0	0.00	52.10	3	689	0.43%
2018/07/19	3	51.60	4	51.50	51.50	-1	728	-0.14%
2018/07/13	0	0.00	1	51.40	51.70	-1	771	-0.13%
2018/07/10	0	0.00	2	51.00	51.20	-2	790	-0.25%
2018/07/06	0	0.00	3	50.30	50.80	-3	803	-0.37%
2018/07/05	0	0.00	1	50.90	50.90	-1	814	-0.12%
2018/07/04	4	50.78	3	50.50	50.80	1	830	0.12%
2018/07/03	3	52.60	0	0.00	52.00	3	834	0.36%
2018/07/02	3	53.50	0	0.00	53.50	3	816	0.37%
2018/06/29	1	53.10	1	53.70	53.70	0	822	0.00%
2018/06/27	0	0.00	2	53.40	53.80	-2	820	-0.24%
2018/06/26	1	53.00	0	0.00	53.20	1	827	0.12%
2018/06/21	5	53.50	0	0.00	53.50	5	858	0.58%
2018/06/20	1	53.20	0	0.00	53.20	1	858	0.12%
2018/06/14	1	53.30	1	53.70	53.80	0	842	0.00%
2018/06/11	0.2	53.80	1	54.00	54.00	-0.8	849	-0.09%
2018/06/08	2	53.85	0	0.00	54.40	2	842	0.24%
2018/06/06	4	53.75	3	53.80	53.70	1	841	0.12%
2018/06/05	2	53.40	1	53.60	53.10	1	819	0.12%
2018/06/04	0	0.00	1	52.90	53.20	-1	817	-0.12%
2018/05/30	1	51.40	6	51.32	51.30	-5	814	-0.61%
2018/05/28	1	52.00	0	0.00	52.40	1	818	0.12%
2018/05/16	1	51.30	1	51.80	51.60	0	851	0.00%
2018/05/11	1	51.90	0	0.00	51.70	1	889	0.11%
2018/05/10	6	50.50	1	50.60	50.70	5	882	0.57%
2018/05/09	1.1	50.62	0	0.00	50.60	1.1	883	0.12%
2018/05/08	2	50.60	2	50.30	50.30	0	887	0.00%
2018/05/07	33	50.20	2	50.40	50.20	31	887	3.49%
2018/05/04	2	50.40	0	0.00	50.30	2	883	0.23%
2018/04/24	1	52.40	2	52.30	52.40	-1	886	-0.11%
2018/04/20	1	53.10	0	0.00	53.10	1	882	0.11%
2018/04/19	0.5	53.30	0	0.00	53.20	0.5	879	0.06%
2018/04/18	1	53.30	0	0.00	53.60	1	874	0.11%
2018/04/17	10	53.10	0	0.00	53.10	10	877	1.14%
2018/04/16	1	53.60	0	0.00	53.50	1	879	0.11%
2018/04/11	0.4	53.80	1	54.10	53.70	-0.6	896	-0.07%
2018/04/10	11	53.69	0	0.00	53.70	11	886	1.24%
2018/04/09	0	0.00	2	54.00	53.90	-2	880	-0.23%
2018/04/03	4	54.70	0	0.00	54.60	4	870	0.46%
2018/04/02	11	55.20	0	0.00	55.10	11	865	1.27%
2018/03/31	10	55.60	0	0.00	55.70	10	851	1.17%
2018/03/30	1	56.10	0	0.00	56.00	1	849	0.12%
2018/03/28	6	56.13	32	56.23	56.40	-26	844	-3.08%
2018/03/23	2	55.20	0	0.00	55.00	2	825	0.24%
2018/03/22	1	55.40	0	0.00	55.30	1	829	0.12%
2018/03/16	2.4	55.43	0	0.00	55.00	2.4	907	0.27%
2018/03/14	0	0.00	11	55.59	55.60	-11	929	-1.18%
2018/03/13	3	55.90	10	56.20	55.50	-7	937	-0.75%
2018/03/12	3	55.03	2	55.10	55.10	1	934	0.11%
2018/03/09	2	54.00	0	0.00	54.20	2	938	0.21%
2018/03/06	0.2	54.20	0	0.00	54.10	0.2	973	0.02%
2018/03/05	0	0.00	2	53.70	54.00	-2	972	-0.21%
2018/03/01	0	0.00	0.2	54.80	54.60	-0.2	958	-0.02%
2018/02/27	0	0.00	1	55.10	55.00	-1	952	-0.11%
2018/02/26	1	55.30	0	0.00	55.10	1	950	0.11%
2018/02/23	0	0.00	8	54.18	55.00	-8	949	-0.84%
2018/02/09	1	53.00	3	53.20	53.40	-2	939	-0.21%
2018/02/08	0	0.00	32	54.26	54.20	-32	930	-3.44%
2018/02/07	0	0.00	3	54.70	54.70	-3	936	-0.32%
2018/02/06	5.2	54.29	10	54.40	54.40	-4.8	931	-0.52%
2018/02/05	0	0.00	6	55.80	56.00	-6	909	-0.66%
2018/02/01	0	0.00	8	56.20	56.20	-8	917	-0.87%
2018/01/31	1	56.40	0	0.00	56.20	1	945	0.11%
2018/01/30	1	56.30	10	56.60	56.50	-9	944	-0.95%
2018/01/25	1	56.50	1	56.70	56.60	0	930	0.00%
2018/01/24	2	56.25	1	56.50	56.60	1	922	0.11%
2018/01/23	0	0.00	1	56.60	56.70	-1	911	-0.11%
2018/01/19	0	0.00	1	56.90	57.00	-1	899	-0.11%
2018/01/18	1	57.70	0	0.00	57.40	1	890	0.11%
2018/01/12	0	0.00	1	57.10	57.30	-1	862	-0.12%
2018/01/09	1	57.30	0	0.00	58.10	1	853	0.12%
2018/01/05	0	0.00	1	56.60	56.90	-1	822	-0.12%
2018/01/04	2	56.60	0	0.00	56.50	2	828	0.24%
2018/01/03	0	0.00	5	56.60	56.40	-5	836	-0.60%
2018/01/02	6	56.98	0	0.00	56.70	6	831	0.72%