帆宣 (6196)-永豐金-松山券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
150.5
漲跌
▲0.5
漲幅
+0.33%
成交量
239張
產業
上市其他電子類股
676人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

帆宣 (6196)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/11/21	0.3	150.00	0	0.00	150.00	0.3	446	0.07%
2024/11/20	5	148.50	0	0.00	148.00	5	445	1.12%
2024/11/19	0	149.00	0	0.00	148.50	0	441	0.00%
2024/11/15	0	0.00	1	152.50	151.50	-1	461	-0.22%
2024/11/14	1	151.00	0	0.00	151.00	1	450	0.22%
2024/11/13	0	0.00	1	151.00	150.00	-1	439	-0.23%
2024/11/12	0	0.00	2	152.50	151.50	-2	441	-0.45%
2024/11/11	0	0.00	2	152.50	154.00	-2	440	-0.45%
2024/11/08	0	153.00	0	0.00	151.00	0	444	0.00%
2024/11/07	1	146.03	2	149.50	151.00	-1	441	-0.22%
2024/11/06	1	145.00	0	0.00	147.00	1	441	0.23%
2024/11/05	5	146.50	0	0.00	149.00	5	440	1.14%
2024/10/29	0	0.00	5	154.10	155.50	-5	475	-1.05%
2024/10/23	0	0.00	1	159.00	157.50	-1	488	-0.20%
2024/10/22	0	0.00	0.5	159.00	159.50	-0.5	493	-0.10%
2024/10/18	1.4	157.04	2.1	158.05	156.00	-0.7	519	-0.13%
2024/10/16	7	156.36	3	159.33	157.50	4	557	0.72%
2024/10/15	0	0.00	1	156.00	155.00	-1	545	-0.18%
2024/10/11	0	0.00	1	154.50	153.50	-1	562	-0.18%
2024/10/09	0.1	152.68	2	153.50	151.50	-1.9	578	-0.33%
2024/10/01	1	150.00	0	0.00	149.50	1	649	0.16%
2024/09/30	0	0.00	1	152.00	150.50	-1	675	-0.15%
2024/09/24	0	154.00	0	0.00	154.00	0	743	0.00%
2024/09/23	0	152.00	0	0.00	151.50	0	778	0.00%
2024/09/19	0	0.00	1	153.00	153.50	-1	842	-0.12%
2024/09/18	1	151.00	0	0.00	151.50	1	850	0.12%
2024/09/16	0	155.00	0	0.00	155.00	0	862	0.00%
2024/09/13	0	0.00	1	153.00	153.50	-1	878	-0.11%
2024/09/12	0	150.00	0	0.00	149.00	0	903	0.00%
2024/09/11	0	147.00	1	150.00	148.50	-1	911	-0.11%
2024/09/05	0	0.00	0.1	150.00	148.50	-0.1	951	-0.01%
2024/09/04	0.1	149.12	0	0.00	147.50	0.1	982	0.01%
2024/09/03	0.1	155.00	0	0.00	155.50	0.1	1,018	0.01%
2024/09/02	0	0.00	1	155.00	154.50	-1	1,028	-0.10%
2024/08/30	0	156.50	0	0.00	157.00	0	1,025	0.00%
2024/08/29	0	154.00	0	0.00	154.50	0	1,019	0.00%
2024/08/27	0	0.00	1	154.50	154.00	-1	1,024	-0.10%
2024/08/26	0	154.50	0	0.00	153.50	0	1,029	0.00%
2024/08/22	1	152.50	1	153.50	153.00	0	1,036	0.00%
2024/08/20	1	154.02	1	155.50	153.50	0	1,087	0.00%
2024/08/19	0	152.40	0	0.00	151.00	0	1,084	0.00%
2024/08/14	0	147.50	0	0.00	148.00	0	1,072	0.00%
2024/08/12	0	146.50	0	0.00	145.00	0	1,093	0.00%
2024/08/09	5	142.50	5	142.50	142.00	0	1,091	0.00%
2024/08/08	0	0.00	1	137.00	136.50	-1	1,091	-0.09%
2024/08/07	0	136.80	0	0.00	139.00	0	1,095	0.00%
2024/08/06	0	127.00	0	0.00	131.00	0	1,093	0.00%
2024/08/05	0.1	132.50	45	134.81	132.00	-44.9	1,089	-4.12%
2024/08/02	1	148.00	0	0.00	146.50	1	1,083	0.09%
2024/08/01	15	153.33	0	0.00	154.00	15	1,074	1.40%
2024/07/31	0	152.00	0	0.00	150.50	0	1,075	0.00%
2024/07/29	0	152.00	0	0.00	149.50	0	1,086	0.00%
2024/07/23	30	153.58	0	0.00	154.00	30	1,082	2.77%
2024/07/18	0	0.00	4	158.50	157.00	-4	1,069	-0.37%
2024/07/17	2	162.77	0	0.00	162.00	2	1,050	0.19%
2024/07/16	5	169.70	5	170.70	170.00	0	1,051	0.00%
2024/07/15	3	168.84	0	0.00	168.50	3	1,090	0.28%
2024/07/12	1	169.50	3	169.00	170.00	-2	1,106	-0.18%
2024/07/11	4.4	173.05	1.1	174.44	171.50	3.3	1,113	0.30%
2024/07/10	0.1	174.00	1.1	174.04	174.00	-1	1,133	-0.09%
2024/07/09	1	177.50	1.1	175.09	175.00	-0.1	1,158	-0.01%
2024/07/08	0.3	174.60	1	178.00	175.00	-0.8	1,223	-0.06%
2024/07/05	1.1	175.48	1	176.50	177.00	0.1	1,228	0.00%
2024/07/04	0.1	174.50	0	0.00	174.50	0.1	1,329	0.00%
2024/07/03	1	171.50	0	0.00	171.50	1	1,382	0.07%
2024/07/02	1	173.50	0.9	170.73	171.50	0.1	1,409	0.01%
2024/07/01	4.1	173.02	4	173.75	173.00	0.1	1,486	0.00%
2024/06/28	1.1	170.00	1	169.50	169.50	0.1	1,615	0.01%
2024/06/27	2.1	171.50	1.1	171.13	168.00	0.9	1,619	0.06%
2024/06/26	1.8	170.17	5	170.90	170.50	-3.2	1,627	-0.19%
2024/06/24	0	0.00	1	164.50	164.50	-1	1,616	-0.06%
2024/06/21	0.1	166.00	3	166.33	164.50	-3	1,630	-0.18%
2024/06/17	0	0.00	1	164.50	164.00	-1	1,658	-0.06%
2024/06/13	1	165.50	2	164.25	164.00	-1	1,675	-0.06%
2024/06/12	0	0.00	0.5	162.50	163.00	-0.5	1,665	-0.03%
2024/06/07	2	161.75	0	0.00	162.50	2	1,659	0.12%
2024/06/05	0	0.00	1	155.50	155.00	-1	1,649	-0.06%
2024/06/03	0.6	156.00	0	0.00	155.00	0.6	1,740	0.03%
2024/05/31	0	0.00	1	155.00	154.00	-1	1,776	-0.06%
2024/05/24	2	158.01	6.4	157.97	156.50	-4.4	1,944	-0.23%
2024/05/23	0.3	155.00	0	0.00	154.00	0.3	1,951	0.02%
2024/05/22	0	156.50	0	0.00	156.00	0	2,036	0.00%
2024/05/16	0	0.00	0	156.50	156.00	0	2,212	0.00%
2024/05/15	1	155.00	0	0.00	154.50	1	2,334	0.04%
2024/05/14	0	0.00	1.1	153.57	154.00	-1.1	2,458	-0.04%
2024/05/10	0.7	155.38	0	0.00	156.00	0.7	2,466	0.03%
2024/05/09	0.1	156.00	0	0.00	155.00	0.1	2,479	0.00%
2024/05/08	0.4	156.50	0	0.00	157.00	0.4	2,485	0.02%
2024/05/07	0.9	160.50	0	0.00	159.50	0.9	2,491	0.04%
2024/05/06	0.3	161.50	0	0.00	159.50	0.3	2,532	0.01%
2024/05/02	0	0.00	1	157.00	157.00	-1	2,558	-0.04%
2024/04/26	0	158.00	0	0.00	157.00	0	2,632	0.00%
2024/04/25	1	156.00	1	157.50	156.00	0	2,660	0.00%
2024/04/24	0	159.00	1.3	158.71	158.50	-1.3	2,701	-0.05%
2024/04/23	0	153.00	0	0.00	152.50	0	2,738	0.00%
2024/04/22	0	154.00	0	150.00	150.00	0	2,744	0.00%
2024/04/19	1	155.00	4	156.38	154.50	-3	2,730	-0.11%
2024/04/18	0	164.50	1	162.00	163.50	-1	2,680	-0.04%
2024/04/17	1	167.52	10	166.65	167.00	-9	2,672	-0.34%
2024/04/16	5	165.00	3	163.33	163.50	2	2,677	0.07%
2024/04/15	5	169.40	8	170.13	171.00	-3	2,711	-0.11%
2024/04/12	5.4	174.92	4	176.25	172.50	1.3	2,697	0.05%
2024/04/11	0.1	171.00	1	171.00	172.00	-0.9	2,648	-0.03%
2024/04/10	11	177.09	23.1	174.69	174.50	-12.1	2,632	-0.46%
2024/04/09	20.6	170.45	18	169.42	174.00	2.6	2,514	0.10%
2024/04/08	6	167.00	6	168.00	166.50	0	2,454	0.00%
2024/04/03	14.2	170.45	13	168.46	169.00	1.2	2,458	0.05%
2024/04/02	25.4	170.39	28.1	174.64	176.50	-2.7	2,409	-0.11%
2024/04/01	2.3	163.85	14	163.64	162.50	-11.7	2,251	-0.52%
2024/03/29	3	165.17	13.3	165.02	163.50	-10.3	2,236	-0.46%
2024/03/28	8	162.88	7	163.71	163.00	1	2,190	0.05%
2024/03/27	22.1	163.09	2	162.75	164.00	20.1	2,172	0.93%
2024/03/26	12	161.75	1.1	160.00	160.00	10.9	2,139	0.51%
2024/03/25	3.1	163.34	1	164.50	162.00	2.1	2,120	0.10%
2024/03/22	2	161.00	1	160.00	161.00	1	2,091	0.05%
2024/03/20	1.1	161.93	4.1	159.86	159.00	-3.1	2,072	-0.15%
2024/03/19	0.1	157.50	1	160.50	160.50	-1	2,056	-0.05%
2024/03/18	1	156.50	0	0.00	156.50	1	2,034	0.05%
2024/03/15	0	0.00	1	154.50	154.50	-1	2,037	-0.05%
2024/03/14	1.3	155.15	5	155.60	154.50	-3.7	2,030	-0.18%
2024/03/13	1.1	156.09	8	157.63	156.50	-6.9	2,024	-0.34%
2024/03/12	0.4	158.50	2	157.50	159.50	-1.6	2,002	-0.08%
2024/03/11	0	0.00	2	156.00	155.00	-2	1,978	-0.10%
2024/03/08	6	157.16	21.1	157.95	156.00	-15.1	1,980	-0.76%
2024/03/07	12	161.67	8	160.38	159.50	4	1,945	0.21%
2024/03/06	2	164.00	9	161.28	163.50	-7	1,904	-0.37%
2024/03/05	4	160.25	5	161.00	161.00	-1	1,870	-0.05%
2024/03/04	4.2	161.62	6	160.00	160.50	-1.8	1,852	-0.10%
2024/03/01	0	0.00	6	158.75	158.50	-6	1,824	-0.33%
2024/02/29	1	158.00	1.1	158.11	159.00	-0.1	1,803	-0.01%
2024/02/27	9	162.67	7.2	163.21	160.00	1.8	1,782	0.10%
2024/02/26	5	161.40	18	161.17	161.00	-13	1,691	-0.77%
2024/02/23	8	161.56	3.2	161.52	159.50	4.9	1,657	0.30%
2024/02/22	0.2	159.39	8	155.50	159.50	-7.8	1,570	-0.50%
2024/02/21	0	0.00	3	153.50	155.00	-3	1,533	-0.20%
2024/02/20	6.2	155.65	2.2	154.41	154.00	4.1	1,500	0.27%
2024/02/19	5	161.40	3.2	160.15	159.00	1.9	1,435	0.13%
2024/02/16	13.3	162.39	5.2	161.44	162.50	8.1	1,398	0.58%
2024/02/15	4.1	152.76	8.1	154.75	158.00	-4	1,259	-0.31%
2024/02/02	1.2	144.58	0	0.00	144.50	1.2	1,126	0.11%
2024/02/01	2	145.50	0	0.00	145.00	2	1,115	0.18%
2024/01/31	8	148.00	1	147.00	146.50	7	1,099	0.64%
2024/01/30	0	0.00	1	146.50	147.00	-1	1,082	-0.09%
2024/01/29	3.4	145.56	0	0.00	145.00	3.4	1,072	0.32%
2024/01/26	1.1	146.05	2	146.50	146.50	-0.9	1,027	-0.09%
2024/01/25	6	147.50	0	0.00	146.00	6	1,018	0.59%
2024/01/24	13.3	147.66	6	146.25	145.00	7.3	990	0.74%
2024/01/23	5	145.50	6	146.25	146.50	-1	951	-0.11%
2024/01/22	1.2	146.43	1	147.50	146.00	0.2	931	0.02%
2024/01/19	4.1	146.86	1	145.00	145.00	3.1	913	0.33%
2024/01/18	4	143.63	1.2	144.71	144.50	2.8	877	0.32%
2024/01/17	16	145.60	8	146.50	147.00	8	832	0.96%
2024/01/16	1	144.00	0	0.00	143.50	1	782	0.13%
2024/01/15	3	142.86	0	0.00	143.50	3	763	0.40%
2024/01/12	2	142.00	1	142.00	142.00	1	753	0.13%
2024/01/11	4	143.13	2	142.00	141.50	2	748	0.27%
2024/01/10	1	143.00	4	143.00	143.00	-3	736	-0.41%
2024/01/09	9	144.94	3.2	145.27	142.00	5.9	713	0.82%
2024/01/05	8	140.63	4.2	139.86	139.50	3.8	620	0.61%
2024/01/04	1	137.00	2	138.25	137.00	-1	596	-0.17%
2024/01/03	1	138.50	1	139.00	138.00	0	593	0.00%
2024/01/02	0.2	139.47	5	140.00	140.50	-4.8	591	-0.81%
2023/12/29	0	140.00	0	0.00	140.50	0	572	0.00%
2023/12/28	12	138.50	5	138.40	139.50	7	531	1.32%
2023/12/27	1.1	135.00	0	0.00	134.50	1.1	493	0.21%
2023/12/26	0	0.00	3	134.33	134.50	-3	497	-0.60%
2023/12/25	0.1	134.00	1	133.50	133.50	-0.9	514	-0.18%
2023/12/20	2	134.75	0	0.00	134.00	2	513	0.39%
2023/12/19	1	133.00	1	133.00	133.00	0	510	0.00%
2023/12/18	1	135.50	0	0.00	135.50	1	503	0.20%
2023/12/15	5	135.50	0	0.00	134.50	5	504	0.99%
2023/12/14	0	0.00	1	135.00	134.50	-1	501	-0.20%
2023/12/13	0	0.00	0.2	133.50	133.00	-0.2	493	-0.03%
2023/12/12	0	134.50	0	0.00	134.00	0	492	0.00%
2023/12/08	5	133.50	0	0.00	132.00	5	492	1.01%
2023/12/05	1	131.50	0	0.00	131.50	1	486	0.21%
2023/12/04	2	134.00	0.1	134.50	133.00	1.9	471	0.40%
2023/12/01	0	0.00	5.2	135.49	134.00	-5.2	462	-1.12%
2023/11/30	0	0.00	5	135.00	134.50	-5	475	-1.05%
2023/11/29	2	135.00	0	0.00	135.00	2	474	0.42%
2023/11/24	0	0.00	10	135.75	135.00	-10	480	-2.08%
2023/11/23	0	0.00	16	136.56	135.50	-16	479	-3.34%
2023/11/22	0	0.00	5	134.50	134.50	-5	471	-1.06%
2023/11/21	0.2	135.50	2	136.00	136.00	-1.8	466	-0.39%
2023/11/20	1.1	135.61	13	136.19	135.00	-11.9	464	-2.56%
2023/11/15	0	0.00	1	134.00	134.50	-1	452	-0.22%
2023/11/13	1	133.50	0	0.00	132.50	1	466	0.21%
2023/11/10	0.1	134.00	0	0.00	133.00	0.1	467	0.01%
2023/11/06	0	135.50	0	0.00	134.50	0	501	0.00%
2023/11/03	2	134.25	0	0.00	134.00	2	509	0.39%
2023/11/02	3	131.67	2	132.25	132.50	1	532	0.19%
2023/11/01	0.1	130.50	0	0.00	130.50	0.1	571	0.01%
2023/10/27	0.4	134.50	1	135.00	133.50	-0.7	660	-0.10%
2023/10/26	0.1	135.50	1	136.00	134.50	-1	707	-0.13%
2023/10/25	0	0.00	1	137.00	137.00	-1	789	-0.13%
2023/10/24	1	135.00	0	0.00	136.00	1	915	0.11%
2023/10/20	0	0.00	1	136.00	137.00	-1	1,023	-0.10%
2023/10/19	0.3	136.50	0.2	136.50	136.50	0.1	1,045	0.01%
2023/10/18	0	0.00	10	137.10	136.00	-10	1,052	-0.95%
2023/10/17	1	139.50	0	0.00	138.00	1	1,104	0.09%
2023/10/13	1	141.00	0	0.00	141.50	1	1,125	0.09%
2023/10/12	10	142.00	1	141.50	142.00	9	1,130	0.80%
2023/10/05	1	138.50	0	0.00	139.00	1	1,130	0.09%
2023/10/03	0	0.00	1	140.50	138.50	-1	1,149	-0.09%
2023/10/02	0	140.50	1	140.00	140.50	-1	1,171	-0.08%
2023/09/28	1	137.50	5	139.90	138.00	-4	1,181	-0.34%
2023/09/26	3	135.17	0	0.00	134.50	3	1,190	0.25%
2023/09/25	0	136.50	1	136.00	136.00	-1	1,202	-0.08%
2023/09/21	2	134.50	0	0.00	135.00	2	1,214	0.16%
2023/09/20	1	137.00	0	0.00	136.50	1	1,219	0.08%
2023/09/18	0	0.00	1	140.50	140.50	-1	1,242	-0.08%
2023/09/14	2	141.50	6	141.50	141.00	-4	1,259	-0.32%
2023/09/13	5	139.50	2	139.75	139.50	3	1,259	0.24%
2023/09/12	0	0.00	3	139.00	139.00	-3	1,296	-0.23%
2023/09/11	0	0.00	1	137.50	137.00	-1	1,336	-0.07%
2023/09/08	1	137.50	0	0.00	136.50	1	1,374	0.07%
2023/09/06	0	0.00	3	139.50	139.50	-3	1,668	-0.18%
2023/09/05	1	139.00	1	140.50	139.00	0	1,696	0.00%
2023/09/04	0.2	136.50	0	0.00	136.00	0.2	1,686	0.01%
2023/09/01	1	136.00	0	0.00	136.00	1	1,705	0.06%
2023/08/30	2	137.50	0	0.00	137.00	2	1,698	0.12%
2023/08/24	0.1	137.50	3	136.50	136.50	-2.9	1,696	-0.17%
2023/08/22	0.1	135.00	0	0.00	134.00	0.1	1,721	0.01%
2023/08/21	0.2	136.31	0	0.00	135.50	0.2	1,719	0.01%
2023/08/18	1	137.53	0	0.00	138.00	1	1,714	0.06%
2023/08/17	0	0.00	2	138.75	140.00	-2	1,707	-0.12%
2023/08/16	1	135.00	0	0.00	135.00	1	1,696	0.06%
2023/08/15	3	136.00	0	0.00	135.50	3	1,690	0.18%
2023/08/14	7	134.71	0	0.00	135.00	7	1,686	0.41%
2023/08/11	0.2	142.00	0	0.00	140.50	0.2	1,672	0.01%
2023/08/10	0.2	142.00	0	0.00	142.00	0.2	1,665	0.01%
2023/08/09	2	145.00	5	143.70	144.00	-3	1,654	-0.18%
2023/08/08	3	144.50	3.9	143.91	143.50	-0.9	1,639	-0.06%
2023/08/07	2	149.75	0.3	149.00	150.00	1.7	1,613	0.11%
2023/08/04	3	147.34	8	148.06	149.00	-5	1,571	-0.32%
2023/08/02	0.1	142.50	1	139.00	139.00	-1	1,498	-0.06%
2023/08/01	0	142.63	1	140.50	141.50	-1	1,483	-0.06%
2023/07/31	6.3	146.85	0.9	147.00	142.50	5.4	1,470	0.37%
2023/07/28	4.1	145.59	5.2	144.94	150.50	-1.1	1,418	-0.08%
2023/07/27	11.6	146.33	10	145.95	148.00	1.6	1,334	0.12%
2023/07/26	0.3	141.64	0	0.00	141.50	0.3	1,209	0.03%
2023/07/25	0	140.50	13	143.38	139.00	-13	1,179	-1.10%
2023/07/24	11.4	136.65	3	135.17	137.50	8.4	1,103	0.76%
2023/07/21	0	0.00	1	132.00	132.00	-1	1,084	-0.09%
2023/07/20	6	136.16	4.3	135.51	134.50	1.7	1,084	0.16%
2023/07/19	2	131.00	2	131.99	131.00	0	1,029	0.00%
2023/07/18	1	134.50	0.1	135.00	134.00	0.9	1,037	0.09%
2023/07/17	0	0.00	0	138.50	137.50	0	1,032	0.00%
2023/07/13	1	138.01	0	0.00	135.50	1	1,028	0.10%
2023/07/10	0	0.00	1	135.50	134.00	-1	1,029	-0.10%
2023/07/07	3	140.67	0	142.00	141.00	3	1,037	0.29%
2023/07/06	0.1	143.50	0	0.00	143.00	0.1	1,037	0.01%
2023/07/04	5	142.40	2	142.75	142.50	3	1,023	0.29%
2023/07/03	0	0.00	15	143.00	144.50	-15	1,020	-1.47%
2023/06/30	3	140.18	2	139.00	141.50	1	1,013	0.10%
2023/06/27	3	141.00	0	0.00	138.50	3	1,006	0.30%
2023/06/21	3	145.83	0	0.00	146.50	3	1,015	0.30%
2023/06/20	1	144.50	0	0.00	143.50	1	1,049	0.10%
2023/06/19	0	0.00	0.1	145.00	144.00	-0.1	1,045	0.00%
2023/06/16	0	0.00	1.4	146.15	146.50	-1.4	1,037	-0.14%
2023/06/15	1	149.00	1	147.50	147.50	0	999	0.00%
2023/06/14	2	146.50	0	0.00	145.50	2	955	0.21%
2023/06/13	9.1	149.80	14.8	149.20	148.50	-5.7	920	-0.62%
2023/06/12	7	144.21	7.1	149.48	151.00	-0.1	706	-0.01%
2023/06/09	1	134.03	5	136.90	137.50	-4	624	-0.64%
2023/06/07	0.1	134.50	1	134.50	135.00	-1	605	-0.16%
2023/06/06	0	0.00	0.1	132.00	131.00	-0.1	591	-0.02%
2023/06/05	1	132.50	0	0.00	132.50	1	633	0.16%
2023/06/01	0	132.50	2	131.00	131.00	-2	663	-0.30%
2023/05/30	0	0.00	2	132.00	132.00	-2	699	-0.29%
2023/05/29	2	131.75	0	0.00	131.50	2	722	0.28%
2023/05/26	0	132.50	5	132.50	131.50	-5	721	-0.69%
2023/05/22	0	0.00	1	130.00	128.50	-1	736	-0.14%
2023/05/19	3	129.17	5	129.50	128.50	-2	739	-0.27%
2023/05/18	0	0.00	1	130.00	129.00	-1	741	-0.13%
2023/05/17	1	128.50	0	0.00	129.00	1	745	0.13%
2023/05/11	0	0.00	5	125.50	125.50	-5	777	-0.64%
2023/05/10	1	128.00	0	0.00	127.00	1	792	0.13%
2023/05/08	0	131.00	0	0.00	131.00	0	805	0.00%
2023/05/02	5	130.00	0	0.00	129.50	5	933	0.54%
2023/04/27	0	127.00	0	0.00	127.00	0	945	0.00%
2023/04/26	0	129.00	0	0.00	126.00	0	946	0.00%
2023/04/25	3	125.50	0	0.00	126.00	3	955	0.31%
2023/04/24	0	131.00	0	0.00	130.00	0	950	0.00%
2023/04/21	3	131.00	1	129.50	129.50	2	959	0.21%
2023/04/20	1	130.00	0	0.00	128.00	1	946	0.11%
2023/04/17	1	132.00	0	0.00	132.00	1	947	0.11%
2023/04/11	0	137.89	0	0.00	136.50	0	938	0.00%
2023/04/10	0	134.81	0	0.00	133.50	0	915	0.00%
2023/04/07	0	0.00	1	135.50	135.00	-1	906	-0.11%
2023/04/06	1	135.00	0	0.00	135.00	1	895	0.11%
2023/03/31	0	0.00	5	133.50	133.50	-5	887	-0.56%
2023/03/30	4	131.50	0	0.00	132.50	4	884	0.45%
2023/03/29	0	0.00	1	131.00	131.00	-1	883	-0.11%
2023/03/28	0	0.00	1.1	131.50	131.50	-1.1	887	-0.13%
2023/03/23	2	134.50	5.2	133.23	134.00	-3.2	863	-0.37%
2023/03/22	0	0.00	1	129.50	130.50	-1	828	-0.12%
2023/03/21	1.2	128.42	1	128.00	128.50	0.2	827	0.02%
2023/03/20	0	128.00	0	0.00	128.00	0	832	0.00%
2023/03/15	0	0.00	25	127.92	126.00	-25	990	-2.52%
2023/03/14	0	0.00	20	126.80	126.50	-20	1,004	-1.99%
2023/03/09	1	132.00	1	131.00	130.50	0	1,047	0.00%
2023/03/08	6	134.75	2	132.00	132.00	4	1,049	0.38%
2023/03/06	0	0.00	0	131.50	131.50	0	1,015	0.00%
2023/03/03	1	131.52	0	0.00	131.50	1	1,062	0.10%
2023/03/01	2	128.77	3	129.33	128.00	-1	1,085	-0.09%
2023/02/24	0	0.00	0.3	128.00	126.50	-0.3	1,074	-0.03%
2023/02/23	1	125.50	0	0.00	125.50	1	1,082	0.09%
2023/02/21	0	0.00	2	129.00	127.00	-2	1,171	-0.17%
2023/02/20	0.3	128.50	0	0.00	127.00	0.3	1,247	0.02%
2023/02/15	5	125.50	0	0.00	126.00	5	1,323	0.38%
2023/02/10	1	127.50	0	0.00	126.50	1	1,324	0.08%
2023/02/09	1	129.50	0	129.00	129.00	1	1,319	0.07%
2023/02/08	26	130.46	0	131.00	129.50	26	1,306	1.99%
2023/02/03	1	129.00	0.1	129.76	130.00	0.9	1,295	0.07%
2023/02/02	21	130.17	1.2	133.42	130.50	19.8	1,280	1.55%
2023/02/01	0	128.50	1	129.00	130.00	-1	1,219	-0.08%
2023/01/31	0	0.00	2	125.25	125.00	-2	1,179	-0.17%
2023/01/30	0	124.50	0	0.00	124.50	0	1,167	0.00%
2023/01/16	0	0.00	1	120.00	120.50	-1	1,151	-0.09%
2023/01/13	2.1	121.80	0	0.00	119.50	2.1	1,151	0.18%
2023/01/11	0	0.00	3	121.50	120.50	-3	1,137	-0.26%
2023/01/03	0	120.00	0	0.00	119.00	0	1,141	0.00%
2022/12/30	0	0.00	1	117.00	118.00	-1	1,120	-0.09%
2022/12/21	1	117.00	0	0.00	117.50	1	1,151	0.09%
2022/12/20	1	116.50	0	0.00	116.00	1	1,154	0.09%
2022/12/16	1	120.00	0	0.00	120.00	1	1,155	0.09%
2022/12/14	1.1	123.12	0	0.00	122.50	1.1	1,143	0.10%
2022/12/13	1	122.00	0	0.00	121.50	1	1,135	0.09%
2022/12/12	1	124.00	0	0.00	123.50	1	1,131	0.09%
2022/12/09	0	0.00	0	124.00	123.50	0	1,133	0.00%
2022/12/08	4	122.50	4	123.00	123.50	0	1,147	0.00%
2022/12/07	3	129.33	8.3	125.84	124.00	-5.3	1,139	-0.46%
2022/12/06	1	124.50	0.3	123.22	122.50	0.8	1,065	0.07%
2022/12/05	1	124.04	3	124.83	125.00	-2	1,058	-0.19%
2022/12/02	1.5	122.00	1	122.50	122.00	0.5	1,026	0.05%
2022/12/01	0	0.00	1	120.50	121.00	-1	1,014	-0.10%
2022/11/30	2	119.00	0	0.00	119.50	2	999	0.20%
2022/11/28	0	0.00	0.1	120.00	119.00	-0.1	984	-0.01%
2022/11/25	2	123.00	3.5	124.86	120.00	-1.5	975	-0.15%
2022/11/24	1	120.03	1	119.50	121.50	0	905	0.00%
2022/11/23	1	117.50	1	117.00	117.50	0	850	0.00%
2022/11/22	1	117.00	1	116.00	116.50	0	847	0.00%
2022/11/18	1.3	115.21	0	0.00	114.50	1.3	857	0.15%
2022/11/17	1.3	115.62	0	0.00	117.50	1.3	811	0.16%
2022/11/16	31	119.98	27.5	119.77	120.00	3.5	765	0.46%
2022/11/15	1	116.53	1	115.00	117.00	0	687	0.00%
2022/11/14	1	109.00	0	0.00	109.00	1	642	0.16%
2022/11/11	0	108.50	0	0.00	109.00	0	631	0.00%
2022/11/10	0	0.00	1	104.00	104.00	-1	624	-0.16%
2022/11/04	0	0.00	1	100.00	101.00	-1	662	-0.15%
2022/11/02	1	101.50	0	0.00	100.00	1	665	0.15%
2022/11/01	1	98.30	0	0.00	97.60	1	653	0.15%
2022/10/27	0	0.00	5	98.54	99.10	-5	650	-0.77%
2022/10/21	1	99.50	0	0.00	98.50	1	667	0.15%
2022/10/19	1.1	99.91	0	0.00	99.80	1.1	667	0.16%
2022/10/13	1	101.00	0	0.00	96.90	1	699	0.14%
2022/10/12	1	102.00	0	0.00	102.50	1	687	0.15%
2022/10/11	1	106.50	0	0.00	106.50	1	684	0.15%
2022/10/06	0	114.50	0	0.00	115.00	0	705	0.00%
2022/10/05	3	112.33	0	0.00	111.00	3	704	0.43%
2022/09/28	1	106.50	1	106.00	106.00	0	731	0.00%
2022/09/26	0	0.00	1	115.00	115.00	-1	733	-0.14%
2022/09/21	0	0.00	3	122.50	121.50	-3	753	-0.40%
2022/09/19	0	0.00	2	123.50	122.50	-2	754	-0.27%
2022/09/16	1	127.50	8	126.38	125.00	-7	756	-0.93%
2022/09/15	35	126.61	22	128.86	126.00	13	753	1.73%
2022/09/13	0	0.00	3	127.67	127.00	-3	712	-0.42%
2022/09/12	3	124.17	0	0.00	122.00	3	686	0.44%
2022/09/08	1	119.50	0	0.00	120.00	1	681	0.15%
2022/08/29	0	0.00	1	121.50	122.00	-1	701	-0.14%
2022/08/26	1.5	125.77	1.1	124.88	123.50	0.4	696	0.06%
2022/08/25	1	126.00	4	126.63	125.50	-3	683	-0.44%
2022/08/24	1	124.50	0	0.00	122.50	1	675	0.15%
2022/08/22	0	123.00	0	0.00	122.50	0	693	0.00%
2022/08/19	2.6	123.85	2	122.75	123.50	0.6	720	0.08%
2022/08/17	0.1	119.00	2	119.25	118.50	-1.9	746	-0.25%
2022/08/16	0.3	124.00	0	0.00	120.00	0.3	740	0.03%
2022/08/15	0	118.50	0.4	118.00	119.50	-0.3	706	-0.05%
2022/08/12	1	116.00	0	0.00	116.00	1	700	0.14%
2022/08/11	0.4	114.90	0	0.00	114.50	0.4	704	0.05%
2022/08/09	0	0.00	2	112.00	112.50	-2	719	-0.28%
2022/07/28	2	110.00	0	0.00	110.00	2	761	0.26%
2022/07/22	0	0.00	1	114.00	112.00	-1	774	-0.13%
2022/07/21	2.1	114.24	0	0.00	115.00	2.1	777	0.26%
2022/07/15	0.1	106.00	0	0.00	107.00	0.1	759	0.01%
2022/07/14	1	104.50	0	0.00	105.00	1	759	0.13%
2022/07/13	1	104.00	0	0.00	103.00	1	765	0.13%
2022/07/12	0	0.00	1	103.50	100.50	-1	778	-0.13%
2022/07/11	1	107.00	0	0.00	107.00	1	777	0.13%
2022/07/06	1	102.00	0	0.00	102.00	1	805	0.12%
2022/06/23	0	0.00	2	112.50	112.50	-2	787	-0.25%
2022/06/21	1	116.50	1	118.50	118.50	0	775	0.00%
2022/05/27	2.1	131.51	2	134.00	132.00	0.1	954	0.01%
2022/05/26	1	129.50	1	128.50	130.00	0	936	0.00%
2022/05/12	0	0.00	2	120.00	120.00	-2	1,047	-0.19%
2022/05/09	1	125.00	0	0.00	122.50	1	1,082	0.09%
2022/04/29	0.1	130.50	0	0.00	128.50	0.1	1,170	0.00%
2022/04/27	0	0.00	1	121.00	123.50	-1	1,248	-0.08%
2022/04/19	0	0.00	1	131.00	130.00	-1	1,887	-0.05%
2022/04/14	0	0.00	2	137.00	138.00	-2	2,334	-0.09%
2022/04/11	0	0.00	1	146.00	142.00	-1	2,931	-0.03%
2022/04/07	1	147.50	0.5	146.50	145.00	0.5	4,015	0.01%
2022/03/30	0	0.00	1	158.50	158.00	-1	4,577	-0.02%
2022/03/29	2	157.75	0	0.00	157.50	2	4,680	0.04%
2022/03/28	0	0.00	0.5	157.00	157.50	-0.5	4,724	-0.01%
2022/03/25	1	158.00	0	0.00	156.00	1	4,861	0.02%
2022/03/18	0.1	156.00	1	160.50	160.50	-1	5,145	-0.02%
2022/03/17	0	0.00	2	155.75	156.00	-2	5,185	-0.04%
2022/03/14	0	0.00	1	155.00	156.50	-1	5,820	-0.02%
2022/03/10	0.1	153.00	0	0.00	153.50	0.1	5,899	0.00%
2022/03/09	1	148.50	1	149.00	148.50	0	6,033	0.00%
2022/03/08	1.1	148.03	2	148.00	148.50	-0.9	6,081	-0.02%
2022/03/07	1	146.50	91	142.95	144.50	-90	6,110	-1.47%
2022/03/01	0.1	153.00	0	0.00	153.50	0.1	6,436	0.00%
2022/02/25	1	147.50	1	150.00	147.50	0	6,490	0.00%
2022/02/24	4	151.50	31	148.02	147.00	-27	6,540	-0.41%
2022/02/23	4	154.88	0	0.00	154.50	4	6,561	0.06%
2022/02/21	0	165.50	1	164.50	165.50	-1	6,716	-0.01%
2022/02/17	2	161.51	2	161.50	160.50	0	7,265	0.00%
2022/02/16	3.1	163.51	1	164.00	161.50	2.1	7,487	0.03%
2022/02/15	1.1	160.93	8	158.38	158.50	-7	7,881	-0.09%
2022/02/14	0	0.00	1	156.50	158.00	-1	8,184	-0.01%
2022/02/11	1	162.00	0	0.00	161.50	1	8,406	0.01%
2022/02/10	1	166.50	5	164.00	164.50	-4	8,404	-0.05%
2022/02/09	0.1	166.50	0	0.00	165.50	0.1	8,393	0.00%
2022/02/08	2	164.00	0	0.00	164.50	2	8,379	0.02%
2022/02/07	0.1	163.50	1	165.00	165.00	-0.9	8,369	-0.01%
2022/01/26	1	161.00	1	160.00	161.50	0	8,356	0.00%
2022/01/25	3	162.17	0	0.00	160.00	3	8,374	0.04%
2022/01/21	7	162.00	0	0.00	161.00	7	8,350	0.08%
2022/01/20	5	168.00	0	0.00	168.50	5	8,312	0.06%
2022/01/19	16	166.35	1	169.00	171.00	15	8,270	0.18%
2022/01/18	6	170.92	0.2	170.50	169.00	5.8	8,222	0.07%
2022/01/17	35	173.50	61	172.23	173.50	-26	8,172	-0.32%
2022/01/14	0	0.00	5	176.10	171.00	-5	8,151	-0.06%
2022/01/13	21	176.69	4	182.75	175.50	17	8,036	0.21%
2022/01/12	40	178.43	52.1	177.40	178.50	-12.1	7,845	-0.15%
2022/01/11	110	174.15	109	177.35	174.00	1	7,685	0.01%	大買/大賣/
2022/01/10	12	176.76	2	178.50	183.50	10	7,646	0.13%
2022/01/07	8	173.56	2	174.50	173.50	6	7,551	0.08%
2022/01/06	11.1	178.01	12	178.50	180.00	-0.9	7,403	-0.01%
2022/01/05	7	177.50	20	178.30	173.50	-13	7,219	-0.18%
2022/01/04	10.2	172.91	8	174.00	174.00	2.2	6,938	0.03%
2022/01/03	46.2	183.26	37.3	181.93	176.00	9	6,776	0.13%
2021/12/30	141.1	188.48	201	186.69	182.00	-59.9	6,451	-0.93%	大買/大賣/
2021/12/29	188	176.96	142	175.83	177.50	46	5,685	0.81%	大買/大賣/
2021/12/28	4	163.75	2.2	163.16	161.50	1.9	5,376	0.03%
2021/12/27	0	0.00	8	162.56	163.00	-8	5,321	-0.15%
2021/12/24	34	161.40	2	158.50	158.50	32	5,279	0.61%
2021/12/23	12.1	162.50	43	161.58	166.00	-31	5,144	-0.60%
2021/12/22	9	160.39	1	159.00	160.00	8	5,071	0.16%
2021/12/21	7	160.71	5	158.50	160.00	2	5,052	0.04%
2021/12/20	29	161.22	46	160.40	159.00	-17	4,964	-0.34%
2021/12/17	12	154.71	4	154.88	155.00	8	4,954	0.16%
2021/12/16	15	153.03	19	153.39	154.50	-4	4,909	-0.08%
2021/12/15	46	152.14	42	148.10	152.50	4	4,847	0.08%
2021/12/14	49	148.19	44	150.22	148.00	5	4,823	0.10%
2021/12/13	21	155.48	25	157.08	152.00	-4	4,766	-0.08%
2021/12/10	19	162.34	61	162.32	160.50	-42	4,673	-0.90%
2021/12/09	138.2	160.28	41	163.78	160.50	97.2	4,402	2.21%	大買/
2021/12/08	91	157.42	15	156.70	156.00	76	4,097	1.85%
2021/12/07	6	153.92	7	153.64	153.00	-1	4,001	-0.02%
2021/12/06	0.1	157.00	2	157.00	156.50	-1.9	3,953	-0.05%
2021/12/03	5	157.00	16	159.03	156.00	-11	3,906	-0.28%
2021/12/02	46	152.37	47	155.09	152.50	-1	3,764	-0.03%
2021/12/01	1.1	153.93	3	151.83	155.00	-1.9	3,714	-0.05%
2021/11/30	8	151.50	8	147.56	151.50	0	3,675	0.00%
2021/11/29	0	0.00	2	142.50	145.50	-2	3,617	-0.06%
2021/11/26	6	145.92	8	145.50	145.00	-2	3,581	-0.06%
2021/11/25	23	156.67	20	152.33	151.00	3	3,537	0.08%
2021/11/24	2	147.50	6	147.83	150.00	-4	3,333	-0.12%
2021/11/23	44	148.35	45.1	147.61	148.50	-1.1	3,274	-0.03%
2021/11/22	2	151.75	6	151.58	150.00	-4	3,231	-0.12%
2021/11/19	40	150.10	38.1	154.67	149.50	1.9	3,187	0.06%
2021/11/18	32	153.06	29.4	153.21	153.50	2.6	3,065	0.08%
2021/11/17	161.1	159.07	163	155.07	154.00	-1.9	2,970	-0.06%	大買/大賣/
2021/11/16	112	154.07	236	159.66	153.50	-124	2,715	-4.57%	大買/大賣/鉅額交易
2021/11/15	262.1	157.45	130	156.42	157.50	132.1	2,421	5.45%	大買/大賣/鉅額交易
2021/11/12	28.1	145.32	127	144.45	143.50	-98.9	2,201	-4.49%	大賣/
2021/11/11	367.3	137.92	306.2	136.18	138.00	61.1	1,786	3.42%	大買/大賣/
2021/11/10	97.1	129.16	55	126.92	125.50	42.1	1,480	2.84%
2021/11/09	0	0.00	1	118.00	118.00	-1	1,242	-0.08%
2021/11/05	2	115.50	0	116.50	116.50	2	1,241	0.16%
2021/11/02	0	0.00	1	116.50	116.50	-1	1,264	-0.08%
2021/11/01	0	0.00	5	117.00	121.00	-5	1,256	-0.40%
2021/10/22	0	0.00	3	117.50	117.50	-3	1,268	-0.24%
2021/10/21	5	115.10	0	0.00	113.50	5	1,451	0.34%
2021/10/20	0	0.00	1	115.00	114.00	-1	1,559	-0.06%
2021/10/19	12	114.96	12	114.00	114.00	0	1,675	0.00%
2021/10/18	44.1	112.09	44	115.45	112.00	0.1	1,690	0.00%
2021/10/15	1	117.00	14.1	116.47	117.00	-13.1	1,576	-0.83%
2021/10/14	10	106.50	0	0.00	106.50	10	1,485	0.67%
2021/10/12	0	0.00	2	108.75	108.50	-2	1,488	-0.13%
2021/10/07	0.1	112.00	0	0.00	112.50	0.1	1,541	0.01%
2021/10/05	0	112.50	0	0.00	112.00	0	1,599	0.00%
2021/09/29	6	112.75	0.1	112.50	112.00	5.9	1,564	0.38%
2021/09/28	0	0.00	10	118.50	117.50	-10	1,539	-0.65%
2021/09/27	0	122.00	1	119.00	122.50	-1	1,516	-0.07%
2021/09/24	12	122.54	7.1	122.10	121.50	4.9	1,463	0.34%
2021/09/22	0	0.00	0	115.50	115.50	0	1,360	0.00%
2021/09/16	1	112.50	0	0.00	113.00	1	1,383	0.07%
2021/09/10	0	0.00	0.1	116.50	116.50	-0.1	1,393	-0.01%
2021/09/09	0	0.00	1	115.50	115.50	-1	1,391	-0.07%
2021/09/08	0.1	114.00	0	0.00	113.00	0.1	1,391	0.01%
2021/09/07	0	0.00	3	115.00	114.50	-3	1,386	-0.22%
2021/09/06	0	0.00	1	118.00	116.00	-1	1,385	-0.07%
2021/09/03	1	117.50	4	115.75	118.00	-3	1,374	-0.22%
2021/09/02	2	113.50	1	114.00	113.50	1	1,357	0.07%
2021/08/31	0	0.00	2	115.50	116.00	-2	1,335	-0.15%
2021/08/30	1	116.50	0	0.00	116.00	1	1,325	0.08%
2021/08/27	0	0.00	0.2	116.50	117.00	-0.2	1,319	-0.02%
2021/08/26	2	118.00	0.1	117.00	116.00	1.9	1,313	0.14%
2021/08/25	0	0.00	1	115.50	115.50	-1	1,298	-0.08%
2021/08/24	1	116.00	1	115.50	114.50	0	1,285	0.00%
2021/08/23	0.1	113.00	0	0.00	114.50	0.1	1,280	0.01%
2021/08/20	0.1	110.50	1	109.00	110.50	-0.9	1,278	-0.07%
2021/08/19	1	112.00	0	0.00	110.50	1	1,276	0.08%
2021/08/16	0	0.00	1	106.50	107.00	-1	1,251	-0.08%
2021/08/11	1	109.00	14	112.29	110.00	-13	1,245	-1.04%
2021/08/10	1	111.00	1	112.00	112.00	0	1,249	0.00%
2021/08/09	0	0.00	5	113.00	111.50	-5	1,259	-0.40%
2021/08/06	1	115.00	4	117.25	115.00	-3	1,258	-0.24%
2021/08/05	1	117.50	2	117.00	117.50	-1	1,250	-0.08%
2021/08/04	1	113.00	0	0.00	113.50	1	1,259	0.08%
2021/08/03	4	113.13	0	0.00	112.50	4	1,277	0.31%
2021/07/30	7	112.71	0	0.00	111.00	7	1,281	0.55%
2021/07/28	3	110.67	3	107.50	112.50	0	1,263	0.00%
2021/07/27	14	122.60	6	119.08	114.50	8	1,242	0.64%
2021/07/26	7	126.57	6	125.33	126.50	1	1,043	0.10%
2021/07/23	251	128.00	256	127.73	128.00	-5	958	-0.52%	大買/大賣/
2021/07/22	0	0.00	2	116.50	116.50	-2	838	-0.24%
2021/07/20	1	111.00	1	112.00	111.00	0	826	0.00%
2021/07/19	1	113.51	4	113.50	113.50	-3	828	-0.36%
2021/07/16	0.1	115.50	4	114.50	115.50	-3.9	847	-0.46%
2021/07/15	7	118.29	4	119.63	118.50	3	844	0.36%
2021/07/14	2	116.50	1	116.00	118.00	1	821	0.12%
2021/07/13	6	116.25	0	0.00	115.00	6	806	0.74%
2021/07/12	2	115.50	7	114.43	116.00	-5	821	-0.61%
2021/07/07	1	111.50	0	0.00	110.50	1	922	0.11%
2021/07/06	0	0.00	5	113.00	111.50	-5	1,002	-0.50%
2021/07/05	10.2	112.01	0	0.00	113.00	10.2	1,022	1.00%
2021/06/28	0	0.00	1	111.00	111.50	-1	1,218	-0.08%
2021/06/24	3	109.17	2	109.00	109.00	1	1,216	0.08%
2021/06/22	0	0.00	0	103.50	103.50	0	1,214	0.00%
2021/06/09	0	0.00	0	101.00	102.00	0	1,231	0.00%
2021/06/02	0	102.50	0	0.00	101.50	0	1,278	0.00%
2021/05/25	0.2	100.50	1	100.50	100.00	-0.9	1,317	-0.06%
2021/05/18	2	92.95	0	0.00	93.90	2	1,368	0.15%
2021/05/17	0	0.00	1	88.10	89.00	-1	1,372	-0.07%
2021/05/13	11	96.10	13	95.96	96.10	-2	1,365	-0.15%
2021/05/12	1	98.10	3	96.83	94.60	-2	1,359	-0.15%
2021/05/11	1	107.00	0.1	105.00	104.00	0.9	1,337	0.07%
2021/05/10	10	111.00	0	0.00	111.00	10	1,334	0.75%
2021/05/07	0	0.00	4	113.50	115.00	-4	1,349	-0.30%
2021/05/04	2	112.00	1	116.00	115.00	1	1,450	0.07%
2021/05/03	0	114.00	0	0.00	112.50	0	1,499	0.00%
2021/04/29	4	119.75	12	120.08	119.00	-8	1,865	-0.43%
2021/04/28	0	0.00	0.3	116.00	116.00	-0.3	2,093	-0.01%
2021/04/27	0.1	116.50	0	0.00	116.50	0.1	2,144	0.00%
2021/04/26	0	0.00	1	116.50	116.00	-1	2,240	-0.04%
2021/04/23	2	118.00	0	0.00	117.50	2	2,371	0.08%
2021/04/22	2.3	117.59	0	0.00	116.50	2.3	2,561	0.09%
2021/04/20	1	118.50	0	0.00	118.50	1	2,635	0.04%
2021/04/16	2	120.75	34	122.44	120.50	-32	2,706	-1.18%
2021/04/15	37	119.11	0	0.00	122.00	37	2,685	1.38%
2021/04/14	0	0.00	5	118.50	121.00	-5	2,743	-0.18%
2021/04/13	2	121.50	1	124.00	118.00	1	2,743	0.04%
2021/04/12	1	127.50	9	123.44	122.00	-8	2,727	-0.29%
2021/04/09	4	119.00	0	0.00	121.00	4	2,677	0.15%
2021/04/07	3	119.19	1	120.00	121.00	2	2,686	0.08%
2021/04/06	12	118.42	17	120.71	121.00	-5	2,644	-0.19%
2021/03/31	2	112.75	0	0.00	112.50	2	2,577	0.08%
2021/03/29	0	0.00	1	111.51	111.00	-1	2,597	-0.04%
2021/03/26	0	111.00	0	0.00	112.00	0	2,607	0.00%
2021/03/25	1	109.00	0	0.00	109.00	1	2,623	0.04%
2021/03/23	1	110.50	0	0.00	110.00	1	2,628	0.04%
2021/03/22	0	0.00	1	109.00	112.00	-1	2,630	-0.04%
2021/03/12	0	0.00	4	109.00	109.00	-4	2,897	-0.14%
2021/03/09	1	104.00	0	0.00	104.00	1	2,924	0.03%
2021/03/05	1	111.00	0	0.00	110.00	1	2,944	0.03%
2021/03/03	2	113.00	0	0.00	114.00	2	3,117	0.06%
2021/02/25	0	0.00	5	117.20	116.50	-5	3,202	-0.16%
2021/02/24	5	117.60	1	117.00	116.50	4	3,208	0.12%
2021/02/23	0	0.00	5	118.00	117.50	-5	3,218	-0.16%
2021/02/22	7	117.93	7	118.36	117.50	0	3,219	0.00%
2021/02/19	2	116.00	1	117.00	117.00	1	3,228	0.03%
2021/02/18	6	116.67	8	117.00	117.00	-2	3,252	-0.06%
2021/02/17	6	116.58	5	117.50	116.50	1	3,354	0.03%
2021/02/04	0	0.00	1	113.00	112.50	-1	3,392	-0.03%
2021/02/02	6	114.50	6	115.00	114.50	0	3,428	0.00%
2021/02/01	14	111.93	18	112.50	113.00	-4	3,478	-0.11%
2021/01/29	7	116.36	6	113.67	113.50	1	3,475	0.03%
2021/01/28	2	116.00	0	0.00	116.00	2	3,463	0.06%
2021/01/27	0	0.00	1	119.50	120.50	-1	3,439	-0.03%
2021/01/26	2	125.25	4	122.00	120.50	-2	3,426	-0.06%
2021/01/25	6	124.08	5	123.91	124.00	1	3,369	0.03%
2021/01/22	39	131.40	32	129.75	127.50	7	3,298	0.21%
2021/01/21	10	123.60	36.4	125.01	130.50	-26.4	2,918	-0.90%
2021/01/20	6	120.25	57	120.87	119.00	-51	2,657	-1.92%
2021/01/19	55	125.83	1	122.00	123.00	54	2,601	2.08%
2021/01/18	37	124.57	8.1	121.61	121.50	28.9	2,501	1.16%
2021/01/15	12	120.88	12	122.00	118.00	0	2,363	0.00%
2021/01/14	2	117.25	2	117.50	118.00	0	2,176	0.00%
2021/01/13	0	0.00	4	118.00	119.00	-4	2,130	-0.19%
2021/01/12	3	114.50	0	0.00	114.50	3	2,086	0.14%
2021/01/11	17	118.71	21	114.40	119.00	-4	2,053	-0.19%
2021/01/08	9	114.94	17	116.50	114.50	-8	2,064	-0.39%
2021/01/07	2	119.00	8	119.19	117.00	-6	2,052	-0.29%
2021/01/06	3	116.00	5	115.90	115.50	-2	1,984	-0.10%
2021/01/04	15	116.37	16	117.19	116.50	-1	2,054	-0.05%
2020/12/30	0	0.00	1	115.00	115.00	-1	2,048	-0.05%
2020/12/29	0	0.00	1	113.50	113.50	-1	2,038	-0.05%
2020/12/28	2	114.00	0	0.00	113.50	2	2,047	0.10%
2020/12/23	3	109.33	2	109.50	109.50	1	2,037	0.05%
2020/12/21	1	103.00	0	0.00	106.00	1	2,054	0.05%
2020/12/16	0	0.00	1	110.00	109.50	-1	2,080	-0.05%
2020/12/15	1	108.50	2	110.00	108.00	-1	2,198	-0.05%
2020/12/11	3	113.00	5	112.00	111.00	-2	2,207	-0.09%
2020/12/10	2	114.25	0	0.00	113.50	2	2,224	0.09%
2020/12/09	6	117.33	1	116.50	117.00	5	2,205	0.23%
2020/12/08	8	113.88	4	116.25	118.00	4	2,130	0.19%
2020/12/07	2	112.00	0	0.00	112.00	2	2,073	0.10%
2020/12/01	2	111.50	4	112.00	113.00	-2	2,168	-0.09%
2020/11/30	4	112.75	2	112.75	112.00	2	2,171	0.09%
2020/11/27	10	116.00	2	116.75	114.50	8	2,160	0.37%
2020/11/26	1	114.00	1	115.00	114.50	0	2,035	0.00%
2020/11/25	3	112.67	1	112.00	111.00	2	2,077	0.10%
2020/11/24	2	111.50	3	112.17	111.00	-1	2,197	-0.05%
2020/11/23	0	0.00	1	112.00	112.50	-1	2,617	-0.04%
2020/11/20	2	111.50	0	0.00	112.00	2	2,829	0.07%
2020/11/19	0	0.00	1	112.50	111.50	-1	2,875	-0.03%
2020/11/18	2	111.50	0	0.00	112.00	2	2,906	0.07%
2020/11/17	0	0.00	2	111.25	110.00	-2	2,951	-0.07%
2020/11/16	6	113.83	9	113.06	112.50	-3	2,987	-0.10%
2020/11/13	1	111.00	6	109.25	111.00	-5	2,908	-0.17%
2020/11/12	2	108.25	0	0.00	107.50	2	2,892	0.07%
2020/11/11	2	108.50	0	0.00	108.50	2	2,900	0.07%
2020/11/10	7	108.14	3	108.00	107.50	4	2,916	0.14%
2020/11/09	4.1	111.12	6	108.83	111.00	-1.9	2,959	-0.06%
2020/11/06	3	106.00	0	0.00	105.50	3	2,978	0.10%
2020/11/05	0	0.00	2	104.50	104.00	-2	3,051	-0.07%
2020/11/04	6	104.08	0	0.00	104.50	6	3,109	0.19%
2020/10/29	2	101.50	0	0.00	103.00	2	3,433	0.06%
2020/10/28	3	102.33	1	102.00	102.00	2	3,487	0.06%
2020/10/23	0	0.00	1	104.50	104.50	-1	3,954	-0.03%
2020/10/22	0	0.00	1	104.50	104.00	-1	4,554	-0.02%
2020/10/21	3	105.67	0	0.00	106.00	3	4,930	0.06%
2020/10/16	36	108.65	34	109.78	107.50	2	5,445	0.04%
2020/10/15	2	110.50	6	110.17	110.50	-4	5,445	-0.07%
2020/10/14	2	110.25	3	109.50	111.00	-1	5,485	-0.02%
2020/10/13	4	108.88	0	0.00	109.00	4	5,593	0.07%
2020/10/12	25	111.26	38	112.25	110.50	-13	5,661	-0.23%
2020/10/08	11	108.91	3	106.67	109.50	8	5,701	0.14%
2020/10/07	3	105.50	1	107.00	106.50	2	5,727	0.03%
2020/10/06	2	106.25	6	106.17	106.00	-4	5,798	-0.07%
2020/09/30	4	103.50	4	103.75	103.50	0	6,204	0.00%
2020/09/29	1	103.50	3	105.33	103.00	-2	6,293	-0.03%
2020/09/25	5	102.50	3	102.33	100.00	2	6,383	0.03%
2020/09/24	4	103.75	3	103.00	103.50	1	6,446	0.02%
2020/09/23	2	102.00	0	0.00	104.00	2	6,592	0.03%
2020/09/22	0	0.00	1	103.00	102.00	-1	6,761	-0.01%
2020/09/21	4	103.88	1	104.00	103.00	3	6,864	0.04%
2020/09/18	13	108.65	12	107.83	107.00	1	6,860	0.01%
2020/09/16	2	102.00	0	0.00	102.00	2	6,799	0.03%
2020/09/15	6	103.58	0	0.00	101.50	6	6,786	0.09%
2020/09/14	1	104.00	2	103.50	104.50	-1	6,762	-0.01%
2020/09/11	2	102.00	2	102.00	102.00	0	6,757	0.00%
2020/09/10	2	105.25	1	107.00	103.00	1	6,746	0.01%
2020/09/09	21	101.95	21	104.43	106.50	0	6,733	0.00%
2020/09/08	1	105.00	1	107.00	104.00	0	6,728	0.00%
2020/09/07	2	106.25	4	105.75	104.00	-2	6,735	-0.03%
2020/09/04	10	105.70	10	108.50	108.50	0	6,741	0.00%
2020/09/03	4	109.88	1	110.50	108.50	3	6,756	0.04%
2020/09/02	0	0.00	1	110.50	110.00	-1	7,007	-0.01%
2020/09/01	13	110.00	15	110.50	110.00	-2	7,033	-0.03%
2020/08/31	61	112.06	60	112.85	112.00	1	7,035	0.01%
2020/08/28	8	107.50	9	108.61	113.00	-1	6,965	-0.01%
2020/08/27	304	116.83	291	119.05	116.00	13	6,843	0.19%	大買/大賣/
2020/08/26	2	116.25	3	113.17	119.00	-1	6,438	-0.02%
2020/08/25	6	107.67	5	106.20	108.50	1	6,257	0.02%
2020/08/24	2	103.75	2	104.75	103.50	0	6,248	0.00%
2020/08/21	8	100.08	12	101.34	102.50	-4	6,346	-0.06%
2020/08/20	9	96.03	5	97.24	95.60	4	6,334	0.06%
2020/08/19	5	102.50	0	0.00	102.50	5	6,482	0.08%
2020/08/18	2	107.00	0	0.00	104.50	2	6,521	0.03%
2020/08/17	4	107.13	3	107.50	107.50	1	6,578	0.02%
2020/08/14	1	107.00	1	107.50	108.50	0	6,652	0.00%
2020/08/12	3	104.67	6	104.92	110.00	-3	6,552	-0.05%
2020/08/11	15	113.93	30	110.18	109.00	-15	6,493	-0.23%
2020/08/10	18	116.00	22	118.98	116.00	-4	6,522	-0.06%
2020/08/07	11	117.41	9	117.83	119.00	2	6,507	0.03%
2020/08/06	6	121.33	5	121.50	119.50	1	6,516	0.02%
2020/08/05	4	121.13	25	119.34	119.00	-21	6,502	-0.32%
2020/08/04	3	115.33	24	114.83	114.50	-21	6,440	-0.33%
2020/08/03	31	114.31	12	116.25	113.50	19	6,399	0.30%
2020/07/31	12	117.25	22	114.55	118.00	-10	6,355	-0.16%
2020/07/30	84	115.60	86	117.25	115.50	-2	6,302	-0.03%
2020/07/29	160	114.29	152	114.54	114.50	8	6,175	0.13%	大買/大賣/
2020/07/28	132	120.99	82	125.66	116.00	50	5,977	0.84%	大買/
2020/07/27	4	124.25	7	123.36	125.50	-3	5,458	-0.05%
2020/07/24	19	111.03	27	111.07	114.50	-8	5,096	-0.16%
2020/07/23	25	104.82	25	104.56	104.50	0	4,738	0.00%
2020/07/22	4	102.50	3	101.67	103.00	1	4,684	0.02%
2020/07/21	17	103.71	9	102.22	104.50	8	4,631	0.17%
2020/07/20	4	98.55	23	98.50	98.10	-19	4,580	-0.41%
2020/07/17	4	103.13	12	103.96	102.00	-8	4,544	-0.18%
2020/07/16	19	105.21	44	103.38	102.00	-25	4,447	-0.56%
2020/07/15	11	109.14	17	108.06	107.50	-6	4,375	-0.14%
2020/07/14	10	107.35	5	106.80	104.00	5	4,360	0.11%
2020/07/13	44	108.60	54	107.00	106.00	-10	4,321	-0.23%
2020/07/10	86	109.71	49	110.00	106.00	37	4,256	0.87%
2020/07/09	2	101.50	10	102.57	105.50	-8	3,955	-0.20%
2020/07/08	28	94.60	36	93.70	96.00	-8	3,875	-0.21%
2020/07/07	8	91.58	23	92.37	90.90	-15	3,824	-0.39%
2020/07/06	9	92.87	28	92.67	92.60	-19	3,817	-0.50%
2020/07/03	12	92.68	20	92.50	91.40	-8	3,805	-0.21%
2020/07/02	45	91.50	27	91.74	91.40	18	3,738	0.48%
2020/07/01	28	88.74	7	87.09	88.40	21	3,562	0.59%
2020/06/30	18	84.86	2	84.55	85.40	16	3,388	0.47%
2020/06/24	11	82.58	7	82.71	82.70	4	3,266	0.12%
2020/06/22	1	81.10	0	0.00	81.50	1	3,238	0.03%
2020/06/19	1	81.70	7	81.44	81.10	-6	3,258	-0.18%
2020/06/18	0	0.00	3	81.70	81.60	-3	3,268	-0.09%
2020/06/17	2	81.60	0	0.00	81.30	2	3,267	0.06%
2020/06/16	5	81.94	2	81.70	81.50	3	3,290	0.09%
2020/06/15	3	82.17	2	83.00	81.20	1	3,293	0.03%
2020/06/12	5	79.72	1	78.60	80.70	4	3,257	0.12%
2020/06/11	16	80.41	20	81.55	79.80	-4	3,253	-0.12%
2020/06/09	20	84.32	13	85.05	83.20	7	3,229	0.22%
2020/06/08	1	80.60	0	0.00	80.30	1	3,041	0.03%
2020/06/05	3	80.63	16	80.55	79.60	-13	3,026	-0.43%
2020/06/04	2	79.75	0	0.00	79.40	2	3,026	0.07%
2020/06/03	4	80.48	0	0.00	79.60	4	3,037	0.13%
2020/06/02	2	81.90	7	81.83	80.20	-5	3,023	-0.17%
2020/06/01	1	81.00	1	81.20	80.60	0	3,010	0.00%
2020/05/29	10	80.24	18	79.98	81.90	-8	2,978	-0.27%
2020/05/28	23	80.59	24	81.18	80.50	-1	2,939	-0.03%
2020/05/27	11	79.36	5	79.56	79.20	6	2,822	0.21%
2020/05/26	12	81.01	2	80.30	78.60	10	2,804	0.36%
2020/05/25	8	76.50	11	74.67	76.50	-3	2,606	-0.12%
2020/05/22	26	75.82	18	75.86	75.30	8	2,557	0.31%
2020/05/21	1	73.90	1	76.60	76.20	0	2,512	0.00%
2020/05/20	1	71.20	1	70.90	70.60	0	2,477	0.00%
2020/05/19	0	0.00	10	70.36	70.60	-10	2,634	-0.38%
2020/05/15	4	73.75	8	74.80	72.10	-4	2,644	-0.15%
2020/05/14	6	76.38	31	74.68	74.50	-25	2,569	-0.97%
2020/05/13	10	76.20	12	76.88	77.80	-2	2,537	-0.08%
2020/05/12	52	77.61	6	76.58	76.00	46	2,508	1.83%
2020/05/11	16	74.01	11	75.02	77.00	5	2,486	0.20%
2020/05/08	0	0.00	7	72.47	71.90	-7	2,428	-0.29%
2020/05/07	10	72.70	5	73.00	72.00	5	2,450	0.20%
2020/05/06	0	0.00	15	72.10	71.20	-15	2,468	-0.61%
2020/05/04	3	72.23	15	73.57	73.00	-12	2,478	-0.48%
2020/04/30	24	74.29	3	73.93	74.50	21	2,457	0.85%
2020/04/29	2	72.05	1	71.60	71.00	1	2,406	0.04%
2020/04/28	5	71.82	1	71.50	71.30	4	2,428	0.16%
2020/04/27	3	70.30	7	69.41	70.90	-4	2,434	-0.16%
2020/04/24	5	68.20	0	0.00	67.60	5	2,417	0.21%
2020/04/22	2	64.95	3	66.50	67.80	-1	2,488	-0.04%
2020/04/21	1	66.80	0	0.00	66.10	1	2,483	0.04%
2020/04/20	4	70.55	2	70.90	70.20	2	2,541	0.08%
2020/04/17	0	0.00	5	75.06	71.20	-5	2,561	-0.20%
2020/04/16	12	68.34	9	68.47	69.10	3	2,429	0.12%
2020/04/15	1	67.80	2	67.45	68.00	-1	2,422	-0.04%
2020/04/14	2	67.45	1	68.00	67.40	1	2,439	0.04%
2020/04/13	1	64.70	0	0.00	67.50	1	2,454	0.04%
2020/04/10	3	66.27	6	66.25	66.20	-3	2,454	-0.12%
2020/04/09	0	0.00	5	64.78	64.00	-5	2,456	-0.20%
2020/04/08	1	61.40	0	0.00	64.00	1	2,452	0.04%
2020/04/07	2	58.00	3	58.70	58.60	-1	2,420	-0.04%
2020/04/06	1	56.00	0	0.00	56.50	1	2,445	0.04%
2020/03/31	2	55.20	0	0.00	55.00	2	2,570	0.08%
2020/03/30	11	53.89	13	54.78	55.70	-2	2,599	-0.08%
2020/03/27	4	58.88	0	0.00	55.50	4	2,666	0.15%
2020/03/26	2	56.35	1	56.80	57.00	1	2,717	0.04%
2020/03/25	2	57.55	1	58.40	56.80	1	2,836	0.04%
2020/03/24	10	51.20	11	52.46	53.10	-1	2,920	-0.03%
2020/03/23	0	0.00	2	47.65	48.30	-2	3,228	-0.06%
2020/03/20	2	49.85	2	52.55	51.00	0	3,292	0.00%
2020/03/19	1	48.60	4	48.01	47.90	-3	3,348	-0.09%
2020/03/18	0	0.00	1	53.70	53.20	-1	3,810	-0.03%
2020/03/17	10	55.18	6	56.53	53.00	4	4,218	0.09%
2020/03/16	4	61.15	0	0.00	57.80	4	4,502	0.09%
2020/03/13	5	57.20	0	0.00	61.70	5	4,494	0.11%
2020/03/12	0	0.00	1	62.30	61.70	-1	4,473	-0.02%
2020/03/11	1	70.30	1	68.70	68.50	0	4,411	0.00%
2020/03/10	5	68.00	0	0.00	71.70	5	4,409	0.11%
2020/03/09	10	70.86	15	71.03	70.00	-5	4,410	-0.11%
2020/03/06	8	75.45	4	74.60	74.50	4	4,460	0.09%
2020/03/05	8	77.01	0	0.00	76.60	8	4,693	0.17%
2020/03/04	1	76.00	0	0.00	76.30	1	4,747	0.02%
2020/03/03	1	79.30	0	0.00	77.20	1	4,796	0.02%
2020/03/02	10	76.50	11	77.85	77.00	-1	4,844	-0.02%
2020/02/26	1	82.80	0	0.00	81.50	1	5,435	0.02%
2020/02/25	2	82.45	4	82.75	83.20	-2	5,499	-0.04%
2020/02/24	4	84.70	0	0.00	84.00	4	5,499	0.07%
2020/02/21	8	88.74	6	87.82	87.10	2	5,475	0.04%
2020/02/20	10	87.82	13	88.28	88.70	-3	5,445	-0.06%
2020/02/17	1	86.30	2	86.30	86.00	-1	5,409	-0.02%
2020/02/14	2	85.35	13	85.31	85.20	-11	5,382	-0.20%
2020/02/12	12	86.14	2	86.25	85.60	10	5,400	0.19%
2020/02/11	1	84.70	0	0.00	84.70	1	5,371	0.02%
2020/02/10	2	84.45	1	83.80	83.80	1	5,405	0.02%
2020/02/07	1	83.00	1	83.20	82.90	0	5,443	0.00%
2020/02/06	11	83.26	11	83.69	85.00	0	5,445	0.00%
2020/02/05	1	81.30	7	81.91	81.40	-6	5,505	-0.11%
2020/02/04	0	0.00	4	81.70	81.20	-4	5,531	-0.07%
2020/02/03	1	79.10	5	79.30	79.50	-4	5,652	-0.07%
2020/01/31	0	0.00	2	78.70	80.20	-2	5,720	-0.03%
2020/01/30	2	77.75	1	78.00	77.10	1	5,887	0.02%
2020/01/20	3	85.37	1	85.70	85.60	2	5,885	0.03%
2020/01/17	2	85.70	3	85.33	85.60	-1	5,907	-0.02%
2020/01/16	1	85.00	0	0.00	84.00	1	5,916	0.02%
2020/01/15	18	85.31	21	85.10	85.00	-3	5,958	-0.05%
2020/01/14	4	86.45	13	86.95	85.50	-9	6,067	-0.15%
2020/01/13	1	84.70	5	84.00	85.00	-4	6,220	-0.06%
2020/01/10	6	81.85	0	0.00	81.80	6	6,432	0.09%
2020/01/07	2	81.50	0	0.00	80.60	2	6,372	0.03%
2020/01/06	1	84.10	16	82.60	82.40	-15	6,330	-0.24%
2020/01/03	4	86.20	3	87.50	85.10	1	6,288	0.02%
2020/01/02	5	86.74	3	87.60	86.30	2	6,236	0.03%
2019/12/31	3	85.43	0	0.00	85.60	3	6,183	0.05%
2019/12/30	1	88.90	0	0.00	86.00	1	6,163	0.02%
2019/12/27	15	87.48	11	85.88	88.00	4	6,103	0.07%
2019/12/26	0	0.00	1	84.90	84.70	-1	6,002	-0.02%
2019/12/25	4	86.20	3	86.77	86.10	1	5,959	0.02%
2019/12/24	11	86.30	11	87.47	86.30	0	5,921	0.00%
2019/12/23	9	88.54	10	88.09	87.10	-1	5,842	-0.02%
2019/12/20	27	86.38	35	87.47	86.30	-8	5,760	-0.14%
2019/12/19	79	90.14	161	91.38	90.10	-82	5,626	-1.46%	大賣/
2019/12/18	111	92.09	23	92.72	93.50	88	5,518	1.59%	大買/
2019/12/17	104	88.97	98	87.63	89.00	6	5,196	0.12%	大買/
2019/12/16	82	87.72	80	87.06	87.00	2	5,144	0.04%
2019/12/13	411	87.11	408	92.55	87.00	3	5,050	0.06%	大買/大賣/
2019/12/12	50	87.55	77	87.33	88.70	-27	4,555	-0.59%
2019/12/11	9	78.32	24	77.63	80.70	-15	4,124	-0.36%
2019/12/10	5	73.40	2	73.80	73.40	3	3,806	0.08%
2019/12/09	10	73.41	0	0.00	73.00	10	3,782	0.26%
2019/12/06	2	72.75	2	72.60	73.60	0	3,759	0.00%
2019/12/04	2	72.80	2	72.10	72.10	0	3,696	0.00%
2019/12/03	6	73.75	5	74.40	73.80	1	3,659	0.03%
2019/12/02	13	76.12	15	76.38	73.50	-2	3,577	-0.06%
2019/11/29	3	74.07	8	74.18	73.50	-5	3,316	-0.15%
2019/11/28	5	74.48	0	0.00	74.40	5	3,237	0.15%
2019/11/27	3	72.40	122	73.14	72.90	-119	3,171	-3.75%	大賣/鉅額交易
2019/11/26	22	74.62	19	74.65	73.80	3	3,098	0.10%
2019/11/25	123	70.63	2	69.10	71.20	121	2,789	4.34%	大買/鉅額交易
2019/11/22	4	66.10	4	66.08	66.20	0	2,431	0.00%
2019/11/21	1	63.00	0	0.00	64.60	1	2,344	0.04%
2019/11/20	2	62.80	2	63.40	63.60	0	2,319	0.00%
2019/11/19	4	63.95	95	63.91	63.70	-91	2,301	-3.95%
2019/11/18	52	65.16	76	65.23	65.70	-24	2,263	-1.06%
2019/11/15	65	64.02	1	63.90	64.20	64	2,163	2.96%
2019/11/14	50	62.86	1	62.30	63.40	49	2,123	2.31%
2019/11/12	2	62.90	0	0.00	63.10	2	2,079	0.10%
2019/11/11	1	62.80	0	0.00	62.80	1	2,064	0.05%
2019/11/08	2	64.30	1	64.00	64.00	1	2,014	0.05%
2019/11/07	3	67.27	9	65.58	65.30	-6	1,977	-0.30%
2019/11/06	0	0.00	1	66.50	66.00	-1	1,901	-0.05%
2019/11/05	1	65.60	0	0.00	65.80	1	1,824	0.05%
2019/11/04	3	66.53	2	66.00	66.50	1	1,785	0.06%
2019/11/01	47	64.77	47	64.50	64.50	0	1,684	0.00%
2019/10/31	5	65.38	15	64.25	64.80	-10	1,645	-0.61%
2019/10/30	22	63.96	88	62.60	64.20	-66	1,490	-4.43%
2019/10/29	73	62.51	10	62.89	63.50	63	1,389	4.53%
2019/10/28	34	58.63	4	59.10	59.10	30	1,182	2.54%
2019/10/25	2	59.45	0	0.00	59.50	2	1,149	0.17%
2019/10/24	7	59.01	8	59.25	59.80	-1	1,111	-0.09%
2019/10/23	43	59.55	79	58.81	59.10	-36	1,038	-3.47%
2019/10/22	79	60.13	79	59.42	59.40	0	1,005	0.00%
2019/10/21	81	58.50	82	57.55	58.50	-1	878	-0.11%
2019/10/18	47	56.51	10	55.95	56.90	37	639	5.79%
2019/10/16	0	0.00	2	49.10	49.25	-2	407	-0.49%
2019/10/15	2	48.55	0	0.00	48.70	2	409	0.49%
2019/09/25	0	0.00	1	52.30	51.50	-1	416	-0.24%
2019/09/24	1	51.60	1	51.80	52.30	0	412	0.00%
2019/09/23	2	52.15	0	0.00	52.00	2	403	0.50%
2019/09/20	0	0.00	1	51.80	51.50	-1	386	-0.26%
2019/09/19	2	51.15	4	50.88	51.30	-2	370	-0.54%
2019/09/16	1	49.05	0	0.00	48.85	1	347	0.29%
2019/09/12	0	0.00	1	49.15	48.95	-1	348	-0.29%
2019/09/11	1	48.50	3	49.90	49.20	-2	351	-0.57%
2019/09/05	5	49.96	0	0.00	49.75	5	352	1.42%
2019/09/04	0	0.00	2	49.80	49.85	-2	355	-0.56%
2019/09/02	1	48.90	0	0.00	49.10	1	361	0.28%
2019/08/30	1	49.00	0	0.00	49.35	1	362	0.28%
2019/07/24	0	0.00	1	54.30	53.70	-1	388	-0.26%
2019/07/22	1	52.40	1	52.40	52.70	0	370	0.00%
2019/07/19	2	52.75	1	52.50	51.70	1	362	0.28%
2019/07/12	1	53.00	0	0.00	52.80	1	462	0.22%
2019/07/05	2	53.30	0	0.00	53.50	2	527	0.38%
2019/05/13	3	50.40	10	50.66	50.00	-7	798	-0.88%
2019/05/03	10	54.65	0	0.00	54.60	10	772	1.30%
2019/04/26	1	55.10	0	0.00	55.00	1	761	0.13%
2019/04/25	1	56.40	0	0.00	56.10	1	757	0.13%
2019/04/24	0	0.00	1	57.60	56.70	-1	771	-0.13%
2019/04/19	1	57.30	1	58.60	57.50	0	750	0.00%
2019/04/18	1	60.30	2	59.35	58.10	-1	742	-0.13%
2019/04/16	1	55.10	0	0.00	55.60	1	611	0.16%
2019/04/15	3	55.63	0	0.00	55.50	3	606	0.49%
2019/04/08	0	0.00	3	56.90	56.80	-3	563	-0.53%
2019/04/01	0	0.00	10	54.30	54.50	-10	516	-1.93%
2019/03/22	0	0.00	15	54.70	54.20	-15	516	-2.90%
2019/03/21	5	54.40	0	0.00	54.20	5	512	0.97%
2019/03/12	0	0.00	10	54.32	54.30	-10	506	-1.97%
2019/03/11	0	0.00	10	54.00	53.90	-10	511	-1.96%
2019/03/08	11	53.70	0	0.00	53.60	11	522	2.10%
2019/02/27	9	54.81	0	0.00	54.60	9	530	1.70%
2019/02/22	5	56.48	0	0.00	56.00	5	573	0.87%
2019/02/21	5	56.70	0	0.00	56.70	5	575	0.87%
2019/02/18	0	0.00	12	53.56	56.80	-12	532	-2.25%
2019/02/15	4	51.80	0	0.00	51.70	4	515	0.78%
2019/02/14	8	52.13	0	0.00	52.40	8	515	1.55%
2019/01/11	0	0.00	1	49.50	48.15	-1	495	-0.20%
2019/01/10	1	48.70	0	0.00	48.80	1	491	0.20%
2019/01/04	0	0.00	1	45.30	45.30	-1	478	-0.21%
2018/12/06	0	0.00	5	51.50	51.60	-5	514	-0.97%
2018/12/03	1	55.30	1	55.00	55.30	0	526	0.00%
2018/11/29	1	53.40	0	0.00	53.30	1	511	0.20%
2018/11/26	1	52.20	1	51.40	51.40	0	503	0.00%
2018/11/23	0	0.00	1	52.20	51.20	-1	504	-0.20%
2018/11/22	1	54.50	0	0.00	53.10	1	491	0.20%
2018/11/16	0	0.00	11	50.62	50.60	-11	431	-2.55%
2018/11/15	4	52.03	12	51.50	51.00	-8	428	-1.87%
2018/11/14	13	48.32	1	49.80	52.10	12	413	2.90%
2018/11/13	2	44.98	0	0.00	47.45	2	391	0.51%
2018/11/08	10	47.50	0	0.00	46.45	10	440	2.27%
2018/11/02	0	0.00	10	46.00	45.50	-10	467	-2.14%
2018/10/23	3	43.15	1	43.20	43.20	2	484	0.41%
2018/10/22	2	44.68	1	45.00	45.30	1	481	0.21%
2018/10/19	10	43.00	0	0.00	43.00	10	475	2.10%
2018/09/19	1	60.70	0	0.00	59.50	1	596	0.17%
2018/09/18	1	59.20	0	0.00	60.40	1	595	0.17%
2018/09/17	0	0.00	5	59.90	59.90	-5	601	-0.83%
2018/09/14	5	59.70	2	60.70	61.90	3	605	0.50%
2018/08/16	6	60.18	5	62.00	62.00	1	962	0.10%
2018/08/15	3	62.73	0	0.00	62.30	3	955	0.31%
2018/08/14	0	0.00	3	67.03	66.50	-3	948	-0.32%
2018/08/08	4	71.20	0	0.00	71.50	4	1,145	0.35%
2018/08/07	2	70.40	0	0.00	70.40	2	1,197	0.17%
2018/08/02	0	0.00	1	72.70	72.20	-1	1,260	-0.08%
2018/07/31	0	0.00	1	75.00	74.10	-1	1,356	-0.07%
2018/07/30	0	0.00	5	75.40	73.20	-5	1,380	-0.36%
2018/07/19	5	73.20	0	0.00	72.20	5	1,561	0.32%
2018/07/16	5	75.60	0	0.00	73.70	5	1,640	0.30%
2018/07/10	0	0.00	1	71.00	72.40	-1	1,719	-0.06%
2018/07/05	0	0.00	5	66.50	66.60	-5	1,794	-0.28%
2018/06/27	1	72.70	0	0.00	71.70	1	2,340	0.04%
2018/06/21	0	0.00	1	73.80	75.70	-1	2,589	-0.04%
2018/06/15	1	75.80	0	0.00	75.80	1	2,717	0.04%
2018/06/11	0	0.00	13	78.95	77.50	-13	2,881	-0.45%
2018/06/08	13	77.38	5	77.50	77.90	8	2,925	0.27%
2018/06/01	0	0.00	1	76.50	76.50	-1	3,010	-0.03%
2018/05/31	1	76.80	1	75.90	74.90	0	3,039	0.00%
2018/05/30	0	0.00	1	76.70	75.20	-1	3,082	-0.03%
2018/05/25	6	76.30	0	0.00	74.80	6	3,267	0.18%
2018/05/24	5	75.10	0	0.00	79.00	5	3,286	0.15%
2018/05/22	0	0.00	3	74.40	72.80	-3	3,263	-0.09%
2018/05/21	3	73.10	0	0.00	72.50	3	3,261	0.09%
2018/05/18	1	77.20	4	76.33	75.60	-3	3,248	-0.09%
2018/05/17	0	0.00	3	75.00	73.60	-3	3,221	-0.09%
2018/05/16	9	80.87	23	80.27	79.70	-14	3,166	-0.44%
2018/05/15	13	73.09	3	73.20	74.00	10	3,099	0.32%
2018/05/14	1	64.00	0	0.00	67.50	1	3,084	0.03%
2018/05/10	5	61.20	0	0.00	62.00	5	3,057	0.16%
2018/05/09	1	61.20	1	61.00	61.00	0	3,042	0.00%
2018/05/08	0	0.00	1	59.10	59.00	-1	3,009	-0.03%
2018/05/07	1	58.00	0	0.00	56.30	1	2,979	0.03%
2018/05/04	1	58.30	17	58.40	58.30	-16	2,960	-0.54%
2018/04/24	0	0.00	1	58.10	58.10	-1	2,982	-0.03%
2018/04/17	0	0.00	26	57.72	57.90	-26	2,953	-0.88%
2018/04/13	0	0.00	15	57.57	57.50	-15	2,892	-0.52%
2018/04/12	0	0.00	10	57.45	57.60	-10	2,890	-0.35%
2018/04/11	3	57.30	20	57.15	57.20	-17	2,869	-0.59%
2018/04/10	0	0.00	23	56.96	56.90	-23	2,836	-0.81%
2018/04/09	3	57.20	6	57.08	57.10	-3	2,781	-0.11%
2018/04/03	0	0.00	15	57.73	57.60	-15	2,713	-0.55%
2018/04/02	2	58.05	28.7	57.67	57.70	-26.7	2,627	-1.02%
2018/03/30	14	49.10	0	0.00	48.95	14	2,400	0.58%
2018/03/28	6	46.71	6	47.67	47.85	0	2,328	0.00%
2018/03/27	23	48.61	5	49.37	47.50	18	2,300	0.78%
2018/03/26	1	48.35	3	48.05	48.70	-2	2,222	-0.09%
2018/03/23	1	46.25	0	0.00	46.95	1	2,161	0.05%
2018/03/22	2	47.73	3	47.58	47.55	-1	2,118	-0.05%
2018/03/13	0	0.00	6	45.00	44.70	-6	1,864	-0.32%
2018/03/12	0	0.00	5	43.19	43.65	-5	1,751	-0.29%
2018/03/09	3	42.60	1	43.10	42.60	2	1,743	0.11%
2018/03/08	2	42.95	1	43.20	42.95	1	1,747	0.06%
2018/03/06	2	42.80	0	0.00	42.75	2	1,713	0.12%
2018/03/05	0	0.00	8	43.27	43.25	-8	1,688	-0.47%
2018/03/02	3	42.47	1	42.75	42.80	2	1,627	0.12%
2018/03/01	2	42.80	3	42.80	42.60	-1	1,578	-0.06%
2018/02/26	71	40.93	0	0.00	41.05	71	1,388	5.11%
2018/02/22	6	39.70	2	39.68	40.00	4	1,353	0.30%
2018/02/21	4	39.45	5	39.65	39.50	-1	1,366	-0.07%
2018/02/09	5	38.40	15	37.15	38.15	-10	1,362	-0.73%
2018/02/08	0	0.00	6	38.75	38.70	-6	1,355	-0.44%
2018/02/07	0	0.00	11	38.70	38.70	-11	1,348	-0.82%
2018/02/06	3	38.17	0	0.00	38.20	3	1,330	0.23%
2018/02/05	3	39.28	5	39.83	39.75	-2	1,303	-0.15%
2018/01/31	3	40.15	0	0.00	40.20	3	1,336	0.22%
2018/01/30	3	40.85	2	41.65	40.65	1	1,336	0.07%
2018/01/25	8	41.08	0	0.00	40.70	8	1,327	0.60%
2018/01/24	19	41.25	0	0.00	41.15	19	1,311	1.45%
2018/01/23	0	0.00	3	41.90	41.70	-3	1,287	-0.23%
2018/01/19	15	41.08	1	41.00	41.00	14	1,230	1.14%
2018/01/18	0	0.00	2	40.90	40.50	-2	1,209	-0.17%
2018/01/16	6	41.13	10	41.00	40.85	-4	1,237	-0.32%
2018/01/15	0	0.00	1	40.70	40.80	-1	1,212	-0.08%
2018/01/10	10	39.80	0	0.00	39.90	10	1,248	0.80%
2018/01/05	0	0.00	2	40.00	40.10	-2	1,297	-0.15%