帆宣 (6196)-合庫-台南券商分點個股進出

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
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
540張
產業
上市其他電子類股
667人加入追蹤

立即追蹤
本地時間:13:35(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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	156.50	0	0.00	155.00	1	2,479	0.04%
2024/05/08	1	156.52	0	0.00	157.00	1	2,485	0.04%
2024/05/07	1	159.00	0	0.00	159.50	1	2,491	0.04%
2024/05/03	0	0.00	1	161.00	160.50	-1	2,537	-0.04%
2024/04/30	0	0.00	0.1	160.00	158.50	-0.1	2,600	0.00%
2024/04/25	0	0.00	1	156.00	156.00	-1	2,660	-0.04%
2024/04/24	0	0.00	0.1	160.00	158.50	-0.1	2,701	0.00%
2024/04/22	0.1	150.94	0	0.00	150.00	0.1	2,744	0.00%
2024/04/19	1.1	157.32	0	0.00	154.50	1.1	2,730	0.04%
2024/04/18	1.3	162.62	0	0.00	163.50	1.3	2,680	0.05%
2024/04/17	0	0.00	2	167.50	167.00	-2	2,672	-0.07%
2024/04/16	1	163.50	0	0.00	163.50	1	2,677	0.04%
2024/04/15	0	0.00	30	170.00	171.00	-30	2,711	-1.11%
2024/04/12	0	0.00	1	177.00	172.50	-1	2,697	-0.04%
2024/04/11	0.2	171.50	0	0.00	172.00	0.2	2,648	0.01%
2024/04/10	2	176.98	5	175.50	174.50	-3	2,632	-0.11%
2024/04/09	1	168.00	3.2	171.59	174.00	-2.2	2,514	-0.09%
2024/04/08	2	166.00	0	0.00	166.50	2	2,454	0.08%
2024/04/03	33.2	169.84	4	169.63	169.00	29.2	2,458	1.19%
2024/04/02	6	173.08	10	176.00	176.50	-4	2,409	-0.17%
2024/04/01	0	163.00	0	0.00	162.50	0	2,251	0.00%
2024/03/29	0	0.00	1	166.50	163.50	-1	2,236	-0.04%
2024/03/27	4	161.75	3	163.67	164.00	1	2,172	0.05%
2024/03/26	1	159.00	0	0.00	160.00	1	2,139	0.05%
2024/03/25	0	0.00	1	163.00	162.00	-1	2,120	-0.05%
2024/03/22	1	161.00	0	0.00	161.00	1	2,091	0.05%
2024/03/21	0	160.50	0	0.00	159.50	0	2,077	0.00%
2024/03/19	0	0.00	1	161.50	160.50	-1	2,056	-0.05%
2024/03/14	0	155.00	0	0.00	154.50	0	2,030	0.00%
2024/03/12	1	158.03	0	0.00	159.50	1	2,002	0.05%
2024/03/11	1.1	155.07	0	0.00	155.00	1.1	1,978	0.05%
2024/03/08	1.3	157.54	0	0.00	156.00	1.3	1,980	0.07%
2024/03/07	1	160.98	0	0.00	159.50	1	1,945	0.05%
2024/03/06	0	0.00	2	162.75	163.50	-2	1,904	-0.11%
2024/03/05	1.2	161.83	10	159.50	161.00	-8.8	1,870	-0.47%
2024/03/04	0	0.00	2	161.25	160.50	-2	1,852	-0.11%
2024/03/01	2	159.50	0	0.00	158.50	2	1,824	0.11%
2024/02/27	3	159.83	5	166.60	160.00	-2	1,782	-0.11%
2024/02/26	11	161.91	0	0.00	161.00	11	1,691	0.65%
2024/02/23	1	162.00	5	162.90	159.50	-4	1,657	-0.24%
2024/02/22	1	160.00	1	158.50	159.50	0	1,570	0.00%
2024/02/21	0	0.00	3	155.33	155.00	-3	1,533	-0.20%
2024/02/20	3	153.84	1	153.50	154.00	2	1,500	0.13%
2024/02/19	5	160.80	1	161.01	159.00	4	1,435	0.28%
2024/02/16	3	162.33	2	162.00	162.50	1	1,398	0.07%
2024/02/15	4	150.00	0.1	157.50	158.00	3.9	1,259	0.31%
2024/02/05	0	0.00	2	144.00	144.50	-2	1,134	-0.18%
2024/02/02	3	145.00	0	0.00	144.50	3	1,126	0.27%
2024/01/31	0	147.00	0	0.00	146.50	0	1,099	0.00%
2024/01/29	1	145.02	0	0.00	145.00	1	1,072	0.10%
2024/01/26	1	146.00	0	0.00	146.50	1	1,027	0.10%
2024/01/25	2.1	147.21	1	146.50	146.00	1.1	1,018	0.11%
2024/01/24	0	147.00	0	0.00	145.00	0	990	0.00%
2024/01/22	0	0.00	7	147.00	146.00	-7	931	-0.75%
2024/01/19	1	145.00	0	0.00	145.00	1	913	0.11%
2024/01/17	0	146.50	7	146.57	147.00	-7	832	-0.84%
2024/01/10	0	143.00	0	0.00	143.00	0	736	0.00%
2024/01/09	1	142.50	5	145.00	142.00	-4	713	-0.56%
2024/01/08	0	0.00	9	141.50	141.00	-9	642	-1.40%
2024/01/05	5	139.70	0	0.00	139.50	5	620	0.81%
2024/01/03	0	138.50	0	0.00	138.00	0	593	0.00%
2023/12/29	2	139.51	0	0.00	140.50	2	572	0.35%
2023/12/28	9	138.44	1	137.00	139.50	8	531	1.51%
2023/12/27	2	134.50	0	0.00	134.50	2	493	0.41%
2023/12/26	0	0.00	1	134.00	134.50	-1	497	-0.20%
2023/12/20	0	0.00	1	134.50	134.00	-1	513	-0.19%
2023/12/18	0	0.00	1	135.50	135.50	-1	503	-0.20%
2023/12/14	0	0.00	1	135.50	134.50	-1	501	-0.20%
2023/12/13	1	134.00	0	0.00	133.00	1	493	0.20%
2023/12/11	0	132.50	0	0.00	132.00	0	493	0.00%
2023/12/06	1	133.50	1	132.50	132.50	0	490	0.00%
2023/11/28	0	134.50	0	0.00	134.00	0	481	0.00%
2023/11/27	2	134.25	0	0.00	134.00	2	478	0.42%
2023/11/22	0	135.50	0	0.00	134.50	0	471	0.00%
2023/11/20	0	136.00	0	0.00	135.00	0	464	0.00%
2023/11/10	0	134.00	0	0.00	133.00	0	467	0.00%
2023/11/02	1	131.50	0	0.00	132.50	1	532	0.19%
2023/11/01	0	130.50	0	0.00	130.50	0	571	0.00%
2023/10/26	0	135.50	0	0.00	134.50	0	707	0.00%
2023/10/12	0	0.00	2	142.00	142.00	-2	1,130	-0.18%
2023/10/03	0	0.00	5	138.50	138.50	-5	1,149	-0.43%
2023/09/21	1	134.50	0	0.00	135.00	1	1,214	0.08%
2023/09/15	1	140.00	0	0.00	140.00	1	1,248	0.08%
2023/09/14	0	0.00	2	141.25	141.00	-2	1,259	-0.16%
2023/09/13	0	0.00	3	139.50	139.50	-3	1,259	-0.24%
2023/09/08	1	137.00	0	0.00	136.50	1	1,374	0.07%
2023/09/07	0	0.00	2	140.00	138.50	-2	1,584	-0.13%
2023/09/05	2	139.25	0	0.00	139.00	2	1,696	0.12%
2023/09/01	1	136.00	0	0.00	136.00	1	1,705	0.06%
2023/08/31	0	0.00	5	137.50	138.50	-5	1,698	-0.29%
2023/08/28	0	0.00	3	135.00	134.00	-3	1,695	-0.18%
2023/08/25	0	0.00	1	135.50	134.50	-1	1,696	-0.06%
2023/08/23	5	135.50	0	0.00	135.50	5	1,698	0.29%
2023/08/14	0	0.00	1	134.50	135.00	-1	1,686	-0.06%
2023/08/11	1	141.00	0	0.00	140.50	1	1,672	0.06%
2023/08/09	0	0.00	6	144.00	144.00	-6	1,654	-0.36%
2023/08/07	1	148.00	2	148.00	150.00	-1	1,613	-0.06%
2023/08/04	2	148.50	3	146.00	149.00	-1	1,571	-0.06%
2023/08/01	1	142.00	0	0.00	141.50	1	1,483	0.07%
2023/07/31	0	0.00	1	146.00	142.50	-1	1,470	-0.07%
2023/07/28	1	146.50	18	150.11	150.50	-17	1,418	-1.20%
2023/07/27	21	148.12	3	146.33	148.00	18	1,334	1.35%
2023/07/26	0	0.00	1.2	142.08	141.50	-1.2	1,209	-0.10%
2023/07/25	0	0.00	2.1	140.53	139.00	-2.1	1,179	-0.18%
2023/07/21	0.1	132.50	0	0.00	132.00	0.1	1,084	0.01%
2023/07/20	2.2	136.77	2.4	139.58	134.50	-0.2	1,084	-0.02%
2023/07/19	0.1	132.25	0	0.00	131.00	0.1	1,029	0.01%
2023/07/18	1.2	134.29	0	0.00	134.00	1.2	1,037	0.11%
2023/07/17	0.1	138.00	0	0.00	137.50	0.1	1,032	0.01%
2023/07/07	3	140.50	0	0.00	141.00	3	1,037	0.29%
2023/06/27	3	143.00	3	138.83	138.50	0	1,006	0.00%
2023/06/21	0	0.00	3.1	146.48	146.50	-3.1	1,015	-0.31%
2023/06/20	0	0.00	1	144.00	143.50	-1	1,049	-0.10%
2023/06/16	1	146.50	0	0.00	146.50	1	1,037	0.10%
2023/06/13	1	151.00	2	147.50	148.50	-1	920	-0.11%
2023/06/12	1	145.50	1	148.50	151.00	0	706	0.00%
2023/06/08	0	0.00	1	134.00	132.50	-1	601	-0.17%
2023/06/07	0	0.00	2	133.75	135.00	-2	605	-0.33%
2023/05/29	1	132.50	0	0.00	131.50	1	722	0.14%
2023/05/02	1	129.50	0	0.00	129.50	1	933	0.11%
2023/04/25	0	0.00	1	127.50	126.00	-1	955	-0.10%
2023/04/21	1	132.50	1	129.00	129.50	0	959	0.00%
2023/04/20	2	129.50	0	0.00	128.00	2	946	0.21%
2023/04/13	0	0.00	2	134.00	134.00	-2	964	-0.21%
2023/04/11	0	0.00	0.6	137.50	136.50	-0.6	938	-0.06%
2023/04/07	0	0.00	20.1	135.00	135.00	-20.1	906	-2.22%
2023/04/06	0	0.00	2	135.00	135.00	-2	895	-0.22%
2023/03/31	1	133.50	0	0.00	133.50	1	887	0.11%
2023/03/27	0	0.00	1	135.00	134.00	-1	882	-0.11%
2023/03/23	3	134.33	10	134.00	134.00	-7	863	-0.81%
2023/03/22	1	130.50	0	0.00	130.50	1	828	0.12%
2023/03/08	2	134.50	2	136.00	132.00	0	1,049	0.00%
2023/03/01	0	0.00	8	129.00	128.00	-8	1,085	-0.74%
2023/02/22	1	124.00	0	0.00	124.00	1	1,128	0.09%
2023/02/21	6	127.00	0	0.00	127.00	6	1,171	0.51%
2023/02/20	0	128.50	0	0.00	127.00	0	1,247	0.00%
2023/02/16	2	128.50	0	0.00	128.50	2	1,308	0.15%
2023/02/07	0	0.00	8	129.38	130.50	-8	1,292	-0.62%
2023/02/06	0	0.00	4	127.88	127.00	-4	1,294	-0.31%
2023/02/02	8	132.63	0	0.00	130.50	8	1,280	0.62%
2023/02/01	0	0.00	3	129.33	130.00	-3	1,219	-0.25%
2023/01/31	0	0.00	1	125.50	125.00	-1	1,179	-0.08%
2023/01/10	0	0.00	2	122.50	120.50	-2	1,129	-0.18%
2023/01/09	10	122.00	0	0.00	122.50	10	1,125	0.89%
2022/12/29	1	114.50	0	0.00	115.50	1	1,121	0.09%
2022/12/27	0	0.00	1	117.00	117.00	-1	1,127	-0.09%
2022/12/14	1	122.50	0	0.00	122.50	1	1,143	0.09%
2022/12/07	2	124.50	9	127.50	124.00	-7	1,139	-0.61%
2022/12/06	0	0.00	40	122.50	122.50	-40	1,065	-3.75%
2022/12/05	1	125.50	0	0.00	125.00	1	1,058	0.09%
2022/12/02	0	0.00	0.2	122.00	122.00	-0.2	1,026	-0.01%
2022/12/01	0	0.00	1	122.00	121.00	-1	1,014	-0.10%
2022/11/28	1.2	119.50	0	0.00	119.00	1.2	984	0.12%
2022/11/24	0	0.00	6	120.08	121.50	-6	905	-0.66%
2022/11/23	2	117.00	0	0.00	117.50	2	850	0.24%
2022/11/22	1	117.00	0	0.00	116.50	1	847	0.12%
2022/11/21	1	116.00	0	0.00	116.00	1	853	0.12%
2022/11/18	1	117.50	0	0.00	114.50	1	857	0.12%
2022/11/17	1	118.50	0	0.00	117.50	1	811	0.12%
2022/11/16	52	119.32	0	0.00	120.00	52	765	6.79%
2022/11/15	2	116.25	3	113.17	117.00	-1	687	-0.15%
2022/11/14	1	111.00	0	0.00	109.00	1	642	0.16%
2022/11/11	2	107.75	0	0.00	109.00	2	631	0.32%
2022/10/25	0	0.00	3	97.60	97.50	-3	654	-0.46%
2022/10/20	2	99.70	0	0.00	101.00	2	667	0.30%
2022/10/18	1	99.00	1	100.00	100.00	0	664	0.00%
2022/10/13	0	0.00	4	97.60	96.90	-4	699	-0.57%
2022/10/12	0	0.00	2	102.75	102.50	-2	687	-0.29%
2022/10/04	2	110.00	0	0.00	112.00	2	715	0.28%
2022/10/03	0	0.00	1	108.00	108.00	-1	725	-0.14%
2022/09/29	0.3	107.89	0	0.00	106.00	0.3	728	0.04%
2022/09/23	0	0.00	1	123.00	122.00	-1	748	-0.13%
2022/09/21	1	121.50	0	0.00	121.50	1	753	0.13%
2022/09/15	2	129.75	1	131.50	126.00	1	753	0.13%
2022/09/01	1	121.50	0	0.00	120.50	1	709	0.14%
2022/08/31	1	123.50	0	0.00	124.50	1	707	0.14%
2022/08/29	1	119.00	0	0.00	122.00	1	701	0.14%
2022/08/26	2	127.00	0	0.00	123.50	2	696	0.29%
2022/08/24	0	0.00	2	123.50	122.50	-2	675	-0.30%
2022/08/23	0	0.00	4	123.25	123.50	-4	682	-0.59%
2022/08/16	6	121.50	0	0.00	120.00	6	740	0.81%
2022/08/12	0	0.00	1	116.00	116.00	-1	700	-0.14%
2022/08/10	0	0.00	1	113.00	113.00	-1	721	-0.14%
2022/08/09	0	0.00	1	111.50	112.50	-1	719	-0.14%
2022/08/05	1	110.50	0	0.00	110.50	1	729	0.14%
2022/07/29	0	0.00	1.5	112.67	113.00	-1.5	756	-0.20%
2022/07/28	1	112.50	2	109.75	110.00	-1	761	-0.13%
2022/07/27	1	109.00	1	110.50	111.50	0	755	0.00%
2022/07/26	1	109.00	1	108.50	109.00	0	755	0.00%
2022/07/25	1	111.00	0	0.00	112.00	1	768	0.13%
2022/07/22	2	113.25	1	113.00	112.00	1	774	0.13%
2022/07/20	1	109.50	0	0.00	109.50	1	761	0.13%
2022/07/08	0.5	110.00	0	0.00	109.50	0.5	785	0.06%
2022/06/29	0	0.00	1	111.00	112.00	-1	781	-0.13%
2022/06/27	1	116.50	0	0.00	116.50	1	786	0.13%
2022/06/24	0	0.00	1	114.00	114.00	-1	786	-0.13%
2022/06/22	1	112.00	1	111.50	112.00	0	785	0.00%
2022/06/21	0	0.00	2	118.00	118.50	-2	775	-0.26%
2022/06/20	2	117.00	0	0.00	114.50	2	777	0.26%
2022/05/27	1	134.50	0	0.00	132.00	1	954	0.10%
2022/05/26	21	130.05	20	132.00	130.00	1	936	0.11%
2022/05/09	20	123.50	0	0.00	122.50	20	1,082	1.85%
2022/05/03	0	0.00	10	126.00	126.00	-10	1,126	-0.89%
2022/04/29	1	131.50	0	0.00	128.50	1	1,170	0.09%
2022/04/28	1	127.00	2	127.50	127.00	-1	1,204	-0.08%
2022/04/27	13	122.88	2	122.50	123.50	11	1,248	0.88%
2022/04/26	0	0.00	2	126.50	125.50	-2	1,301	-0.15%
2022/04/25	0	0.00	3	124.67	123.50	-3	1,350	-0.22%
2022/04/21	2	133.50	0	0.00	134.00	2	1,526	0.13%
2022/04/15	0	0.00	3	133.00	134.50	-3	2,200	-0.14%
2022/04/14	2	137.00	0	0.00	138.00	2	2,334	0.09%
2022/04/12	0	0.00	1	140.50	140.00	-1	2,782	-0.04%
2022/04/01	1	153.00	1	156.50	156.50	0	4,384	0.00%
2022/03/25	0	0.00	2	157.75	156.00	-2	4,861	-0.04%
2022/03/24	3	157.00	0	0.00	157.00	3	4,976	0.06%
2022/03/21	0	0.00	10	161.00	157.50	-10	5,107	-0.20%
2022/03/16	0	0.00	1	150.50	151.50	-1	5,441	-0.02%
2022/03/14	0	0.00	1	155.00	156.50	-1	5,820	-0.02%
2022/03/10	1	152.00	1	153.50	153.50	0	5,899	0.00%
2022/03/09	1	149.00	1	148.50	148.50	0	6,033	0.00%
2022/03/08	0	0.00	2	148.00	148.50	-2	6,081	-0.03%
2022/03/04	1	152.00	0	0.00	151.00	1	6,153	0.02%
2022/03/03	12	153.50	1	154.50	153.50	11	6,193	0.18%
2022/03/01	0	0.00	1	152.50	153.50	-1	6,436	-0.02%
2022/02/24	2	150.00	0	0.00	147.00	2	6,540	0.03%
2022/02/23	0.3	154.50	0	0.00	154.50	0.3	6,561	0.01%
2022/02/22	7	160.00	5	162.30	157.00	2	6,660	0.03%
2022/02/18	0	0.00	1	160.00	161.00	-1	6,951	-0.01%
2022/02/17	2	161.75	0	0.00	160.50	2	7,265	0.03%
2022/02/14	0	0.00	13	154.46	158.00	-13	8,184	-0.16%
2022/02/11	10	161.50	0.2	162.00	161.50	9.8	8,406	0.12%
2022/02/09	10	165.50	0	0.00	165.50	10	8,393	0.12%
2022/02/07	1	165.00	0	0.00	165.00	1	8,369	0.01%
2022/01/26	0	0.00	10	159.00	161.50	-10	8,356	-0.12%
2022/01/25	1	161.00	1	159.00	160.00	0	8,374	0.00%
2022/01/21	0	0.00	1	161.00	161.00	-1	8,350	-0.01%
2022/01/19	0	0.00	1	170.50	171.00	-1	8,270	-0.01%
2022/01/18	7	169.43	0	0.00	169.00	7	8,222	0.09%
2022/01/17	0	0.00	1	172.50	173.50	-1	8,172	-0.01%
2022/01/14	18.2	171.31	4	175.38	171.00	14.2	8,151	0.17%
2022/01/13	13	174.54	1	182.50	175.50	12	8,036	0.15%
2022/01/12	18	178.92	24	179.21	178.50	-6	7,845	-0.08%
2022/01/11	21	175.36	8	176.56	174.00	13	7,685	0.17%
2022/01/10	6.1	179.65	12	181.42	183.50	-5.9	7,646	-0.08%
2022/01/07	4	172.63	4	174.00	173.50	0	7,551	0.00%
2022/01/06	9	177.56	8	177.19	180.00	1	7,403	0.01%
2022/01/05	14	176.18	8	174.75	173.50	6	7,219	0.08%
2022/01/04	4	171.51	6	173.67	174.00	-2	6,938	-0.03%
2022/01/03	10	180.65	4	183.25	176.00	6	6,776	0.09%
2021/12/30	20	186.93	16	189.78	182.00	4	6,451	0.06%
2021/12/29	4	168.00	9	169.72	177.50	-5	5,685	-0.09%
2021/12/28	6	162.67	6	164.08	161.50	0	5,376	0.00%
2021/12/24	3	160.33	1	158.50	158.50	2	5,279	0.04%
2021/12/23	2	164.25	10	163.20	166.00	-8	5,144	-0.16%
2021/12/22	0	0.00	5	161.00	160.00	-5	5,071	-0.10%
2021/12/21	6	160.50	13	163.15	160.00	-7	5,052	-0.14%
2021/12/20	11	159.14	1	159.00	159.00	10	4,964	0.20%
2021/12/17	2	155.25	13	155.12	155.00	-11	4,954	-0.22%
2021/12/16	10	152.15	0	0.00	154.50	10	4,909	0.20%
2021/12/15	2	147.25	1	150.00	152.50	1	4,847	0.02%
2021/12/14	1	148.00	1	148.00	148.00	0	4,823	0.00%
2021/12/13	2	154.75	0	0.00	152.00	2	4,766	0.04%
2021/12/10	7	161.36	1.5	158.67	160.50	5.5	4,673	0.12%
2021/12/09	3	160.50	10	161.45	160.50	-7	4,402	-0.16%
2021/12/08	4	156.63	7	157.86	156.00	-3	4,097	-0.07%
2021/12/03	10	157.90	9	156.72	156.00	1	3,906	0.03%
2021/12/02	1	152.00	3	153.00	152.50	-2	3,764	-0.05%
2021/12/01	1	149.00	3	151.83	155.00	-2	3,714	-0.05%
2021/11/30	0	0.00	1	150.50	151.50	-1	3,675	-0.03%
2021/11/29	3	144.83	1	146.00	145.50	2	3,617	0.06%
2021/11/26	0	0.00	1	147.00	145.00	-1	3,581	-0.03%
2021/11/25	9	152.33	8	156.88	151.00	1	3,537	0.03%
2021/11/24	4	148.13	5	150.50	150.00	-1	3,333	-0.03%
2021/11/23	10.1	146.56	4	147.63	148.50	6.1	3,274	0.19%
2021/11/22	1	150.00	11	151.50	150.00	-10	3,231	-0.31%
2021/11/19	15	149.47	12	155.71	149.50	3	3,187	0.09%
2021/11/18	5.3	151.25	3	155.00	153.50	2.3	3,065	0.08%
2021/11/17	21.2	157.72	12	160.63	154.00	9.2	2,970	0.31%
2021/11/16	16	156.88	17	154.15	153.50	-1	2,715	-0.04%
2021/11/15	0	0.00	7	154.64	157.50	-7	2,421	-0.29%
2021/11/12	20	145.33	5	147.70	143.50	15	2,201	0.68%
2021/11/11	8	134.81	10	135.80	138.00	-2	1,786	-0.11%
2021/11/10	1	126.50	2	126.50	125.50	-1	1,480	-0.07%
2021/11/09	1	118.00	1	118.50	118.00	0	1,242	0.00%
2021/11/01	1	118.00	0	0.00	121.00	1	1,256	0.08%
2021/10/28	1	117.00	0	0.00	117.50	1	1,229	0.08%
2021/10/19	0	0.00	2	114.50	114.00	-2	1,675	-0.12%
2021/10/18	6	115.00	2	114.50	112.00	4	1,690	0.24%
2021/10/15	1	116.50	3	117.00	117.00	-2	1,576	-0.13%
2021/09/30	1	112.00	0	0.00	113.00	1	1,568	0.06%
2021/09/29	0	0.00	1	113.00	112.00	-1	1,564	-0.06%
2021/09/28	0	0.00	1	118.00	117.50	-1	1,539	-0.06%
2021/09/24	0	0.00	1.3	123.15	121.50	-1.3	1,463	-0.09%
2021/09/22	0	0.00	2	114.00	115.50	-2	1,360	-0.15%
2021/09/16	1	114.00	0	0.00	113.00	1	1,383	0.07%
2021/09/10	0	0.00	1	117.00	116.50	-1	1,393	-0.07%
2021/09/06	0.3	117.00	0	0.00	116.00	0.3	1,385	0.02%
2021/09/03	0	0.00	1	115.00	118.00	-1	1,374	-0.07%
2021/08/31	0	0.00	1	116.00	116.00	-1	1,335	-0.07%
2021/08/27	0	0.00	1	116.00	117.00	-1	1,319	-0.08%
2021/08/26	1	118.00	0	0.00	116.00	1	1,313	0.08%
2021/08/25	1	115.00	1	115.50	115.50	0	1,298	0.00%
2021/08/24	1	115.00	1	114.50	114.50	0	1,285	0.00%
2021/08/20	1	111.00	0	0.00	110.50	1	1,278	0.08%
2021/08/19	1	115.00	1	114.00	110.50	0	1,276	0.00%
2021/08/18	0	0.00	1	108.00	110.00	-1	1,256	-0.08%
2021/08/04	0	0.00	1	113.50	113.50	-1	1,259	-0.08%
2021/07/30	0	0.00	1	111.00	111.00	-1	1,281	-0.08%
2021/07/28	1	107.50	1	112.50	112.50	0	1,263	0.00%
2021/07/27	1	128.50	1	128.50	114.50	0	1,242	0.00%
2021/07/26	4	125.63	1	125.50	126.50	3	1,043	0.29%
2021/07/23	0	0.00	2	128.00	128.00	-2	958	-0.21%
2021/07/22	0	0.00	2.1	117.70	116.50	-2.1	838	-0.25%
2021/07/21	1	112.50	0	0.00	113.50	1	819	0.12%
2021/07/14	0	0.00	1	116.50	118.00	-1	821	-0.12%
2021/07/13	2	115.00	0	0.00	115.00	2	806	0.25%
2021/07/12	1	116.00	0	0.00	116.00	1	821	0.12%
2021/06/30	0	0.00	3	109.67	109.00	-3	1,204	-0.25%
2021/06/09	0	0.00	2	101.00	102.00	-2	1,231	-0.16%
2021/06/04	0	0.00	1	102.50	102.00	-1	1,253	-0.08%
2021/06/01	2	104.50	0	0.00	104.50	2	1,281	0.16%
2021/05/21	1	96.00	1	95.60	95.40	0	1,335	0.00%
2021/05/17	2	87.80	1	88.80	89.00	1	1,372	0.07%
2021/05/14	0	97.00	0	0.00	96.50	0	1,363	0.00%
2021/05/13	1	97.50	0	0.00	96.10	1	1,365	0.07%
2021/05/12	2	93.85	2	94.15	94.60	0	1,359	0.00%
2021/05/11	0.1	107.00	1	105.00	104.00	-0.9	1,337	-0.07%
2021/05/07	1	113.00	0	0.00	115.00	1	1,349	0.07%
2021/05/06	0	0.00	1	111.00	112.00	-1	1,375	-0.07%
2021/05/04	1	113.00	11	108.68	115.00	-10	1,450	-0.69%
2021/04/26	1	116.50	0	0.00	116.00	1	2,240	0.04%
2021/04/22	0	0.00	5	118.50	116.50	-5	2,561	-0.20%
2021/04/21	0	0.00	2	119.50	119.50	-2	2,588	-0.08%
2021/04/16	11	120.55	5	120.50	120.50	6	2,706	0.22%
2021/04/14	2	121.00	0	0.00	121.00	2	2,743	0.07%
2021/04/13	1	122.50	0	0.00	118.00	1	2,743	0.04%
2021/04/12	1	126.50	1	122.50	122.00	0	2,727	0.00%
2021/04/09	0	0.00	1	122.00	121.00	-1	2,677	-0.04%
2021/04/08	0	0.00	0	121.00	121.00	0	2,686	0.00%
2021/04/06	10	119.50	1	121.00	121.00	9	2,644	0.34%
2021/03/31	1	113.00	0	0.00	112.50	1	2,577	0.04%
2021/03/30	1	114.50	1	113.48	114.00	0	2,578	0.00%
2021/03/12	1	108.50	0	0.00	109.00	1	2,897	0.03%
2021/03/09	0	107.50	0	0.00	104.00	0	2,924	0.00%
2021/03/02	0	116.00	3	114.50	113.50	-3	3,158	-0.09%
2021/02/26	0	0.00	1	114.00	114.50	-1	3,190	-0.03%
2021/02/24	1	117.00	0	0.00	116.50	1	3,208	0.03%
2021/02/23	1	117.50	2	118.00	117.50	-1	3,218	-0.03%
2021/02/18	0	0.00	2	117.00	117.00	-2	3,252	-0.06%
2021/02/17	2	117.00	1	116.50	116.50	1	3,354	0.03%
2021/02/04	1	113.00	1	111.50	112.50	0	3,392	0.00%
2021/01/28	4	115.88	3	116.50	116.00	1	3,463	0.03%
2021/01/26	1	120.00	2	122.75	120.50	-1	3,426	-0.03%
2021/01/25	0	0.00	4	124.75	124.00	-4	3,369	-0.12%
2021/01/22	6	129.42	1	127.54	127.50	5	3,298	0.15%
2021/01/21	9	125.33	5	129.50	130.50	4	2,918	0.14%
2021/01/20	0	0.00	2	119.25	119.00	-2	2,657	-0.08%
2021/01/19	2	124.75	1	123.50	123.00	1	2,601	0.04%
2021/01/18	3	121.00	6	123.08	121.50	-3	2,501	-0.12%
2021/01/15	21	123.36	35	121.93	118.00	-14	2,363	-0.59%
2021/01/14	2	118.50	0	0.00	118.00	2	2,176	0.09%
2021/01/12	1	115.00	0	0.00	114.50	1	2,086	0.05%
2021/01/11	3	118.00	10	118.20	119.00	-7	2,053	-0.34%
2021/01/08	5	114.00	0	0.00	114.50	5	2,064	0.24%
2021/01/07	1	117.00	5	119.50	117.00	-4	2,052	-0.19%
2021/01/06	0	0.00	10	115.00	115.50	-10	1,984	-0.50%
2021/01/05	1	115.50	0	0.00	113.50	1	1,955	0.05%
2020/12/31	10	116.00	0	0.00	116.50	10	2,071	0.48%
2020/12/28	0	0.00	2	114.00	113.50	-2	2,047	-0.10%
2020/12/24	0	0.00	1	110.00	109.50	-1	2,038	-0.05%
2020/12/23	0	0.00	8	109.31	109.50	-8	2,037	-0.39%
2020/12/22	1	109.50	0	0.00	106.00	1	2,034	0.05%
2020/12/18	0	0.00	2	108.00	108.00	-2	2,044	-0.10%
2020/12/17	2	108.50	0	0.00	108.50	2	2,060	0.10%
2020/12/16	0	0.00	1	110.00	109.50	-1	2,080	-0.05%
2020/12/11	7	111.71	0	0.00	111.00	7	2,207	0.32%
2020/12/10	3	113.83	0	0.00	113.50	3	2,224	0.13%
2020/12/09	12	120.75	0	0.00	117.00	12	2,205	0.54%
2020/12/08	5	117.00	2	115.00	118.00	3	2,130	0.14%
2020/12/07	2	112.00	1	112.50	112.00	1	2,073	0.05%
2020/12/03	1	112.50	5	112.50	112.00	-4	2,135	-0.19%
2020/12/02	0	0.00	7	113.43	113.50	-7	2,157	-0.32%
2020/12/01	1	111.51	13	111.31	113.00	-12	2,168	-0.55%
2020/11/30	3	112.00	1	113.50	112.00	2	2,171	0.09%
2020/11/27	9	115.44	2	118.25	114.50	7	2,160	0.32%
2020/11/26	0	0.00	13	113.58	114.50	-13	2,035	-0.64%
2020/11/25	0	0.00	2	114.00	111.00	-2	2,077	-0.10%
2020/11/23	0	0.00	3	112.67	112.50	-3	2,617	-0.11%
2020/11/19	1	111.00	1	112.00	111.50	0	2,875	0.00%
2020/11/18	1	111.50	1	111.00	112.00	0	2,906	0.00%
2020/11/17	2	111.50	1	111.00	110.00	1	2,951	0.03%
2020/11/16	2	112.75	0	0.00	112.50	2	2,987	0.07%
2020/11/13	1	110.00	2	110.50	111.00	-1	2,908	-0.03%
2020/11/09	0	0.00	1	109.00	111.00	-1	2,959	-0.03%
2020/11/04	0	0.00	2	104.50	104.50	-2	3,109	-0.06%
2020/11/02	2	100.00	0	0.00	100.50	2	3,229	0.06%
2020/10/29	0	0.00	1	101.00	103.00	-1	3,433	-0.03%
2020/10/23	0	0.00	1	105.00	104.50	-1	3,954	-0.03%
2020/10/21	0	0.00	1	106.00	106.00	-1	4,930	-0.02%
2020/10/20	1	105.00	0	0.00	105.00	1	5,317	0.02%
2020/10/16	6	107.09	0	0.00	107.50	6	5,445	0.11%
2020/10/14	1	110.00	3	110.33	111.00	-2	5,485	-0.04%
2020/10/12	1	113.00	1	111.00	110.50	0	5,661	0.00%
2020/10/08	1	107.50	12	108.33	109.50	-11	5,701	-0.19%
2020/10/07	1	106.00	0	0.00	106.50	1	5,727	0.02%
2020/10/06	1	106.00	7	106.93	106.00	-6	5,798	-0.10%
2020/09/30	0	0.00	2	103.75	103.50	-2	6,204	-0.03%
2020/09/29	1	104.00	4	103.88	103.00	-3	6,293	-0.05%
2020/09/28	0	0.00	1	102.50	102.00	-1	6,329	-0.02%
2020/09/25	1	100.00	0	0.00	100.00	1	6,383	0.02%
2020/09/24	52	103.52	48	103.50	103.50	4	6,446	0.06%
2020/09/23	0	0.00	5	102.00	104.00	-5	6,592	-0.08%
2020/09/22	2	102.50	3	102.00	102.00	-1	6,761	-0.01%
2020/09/21	2	104.25	0	0.00	103.00	2	6,864	0.03%
2020/09/18	19	107.45	7	108.07	107.00	12	6,860	0.17%
2020/09/17	2	104.00	1	104.00	104.00	1	6,801	0.01%
2020/09/16	2	103.00	1	102.50	102.00	1	6,799	0.01%
2020/09/15	3	102.83	0	0.00	101.50	3	6,786	0.04%
2020/09/11	1	104.00	0	0.00	102.00	1	6,757	0.01%
2020/09/10	2	103.75	2	105.00	103.00	0	6,746	0.00%
2020/09/09	2	100.50	0	0.00	106.50	2	6,733	0.03%
2020/09/08	1	104.00	0	0.00	104.00	1	6,728	0.01%
2020/09/07	4	104.00	1	104.00	104.00	3	6,735	0.04%
2020/09/04	2	105.25	2	106.00	108.50	0	6,741	0.00%
2020/09/03	2	109.25	1	109.00	108.50	1	6,756	0.01%
2020/09/01	0	0.00	2	110.50	110.00	-2	7,033	-0.03%
2020/08/31	1	112.00	2	113.50	112.00	-1	7,035	-0.01%
2020/08/28	14	108.68	11	108.68	113.00	3	6,965	0.04%
2020/08/27	16	119.63	15	121.27	116.00	1	6,843	0.01%
2020/08/26	1	114.00	4	117.88	119.00	-3	6,438	-0.05%
2020/08/24	2	102.50	0	0.00	103.50	2	6,248	0.03%
2020/08/21	0	0.00	3	101.17	102.50	-3	6,346	-0.05%
2020/08/20	3	96.37	3	96.30	95.60	0	6,334	0.00%
2020/08/18	1	105.00	0	0.00	104.50	1	6,521	0.02%
2020/08/17	3	107.67	3	107.17	107.50	0	6,578	0.00%
2020/08/14	0	0.00	1	108.00	108.50	-1	6,652	-0.02%
2020/08/13	1	110.00	1	108.00	106.00	0	6,622	0.00%
2020/08/12	0	0.00	1	107.00	110.00	-1	6,552	-0.02%
2020/08/11	0	0.00	4	108.50	109.00	-4	6,493	-0.06%
2020/08/10	2	118.50	150	119.00	116.00	-148	6,522	-2.27%	大賣/鉅額交易
2020/08/07	2	117.00	160	119.10	119.00	-158	6,507	-2.43%	大賣/鉅額交易
2020/08/06	3	122.17	47	119.68	119.50	-44	6,516	-0.68%
2020/08/05	5	119.60	4	119.75	119.00	1	6,502	0.02%
2020/08/04	1	114.50	0	0.00	114.50	1	6,440	0.02%
2020/08/03	2	115.50	1	113.50	113.50	1	6,399	0.02%
2020/07/31	2	118.00	1	115.00	118.00	1	6,355	0.02%
2020/07/30	357	117.99	2	117.50	115.50	355	6,302	5.63%	大買/鉅額交易
2020/07/29	11	113.86	16	112.13	114.50	-5	6,175	-0.08%
2020/07/28	17	126.35	10	124.45	116.00	7	5,977	0.12%
2020/07/27	5	122.70	3	123.83	125.50	2	5,458	0.04%
2020/07/24	0	0.00	11	112.18	114.50	-11	5,096	-0.22%
2020/07/23	3	104.17	2	105.25	104.50	1	4,738	0.02%
2020/07/22	3	102.83	1	103.00	103.00	2	4,684	0.04%
2020/07/20	2	98.40	6	99.92	98.10	-4	4,580	-0.09%
2020/07/17	4	103.75	5	105.20	102.00	-1	4,544	-0.02%
2020/07/16	4	103.13	0	0.00	102.00	4	4,447	0.09%
2020/07/15	4	107.88	2	107.75	107.50	2	4,375	0.05%
2020/07/14	0	0.00	2	106.50	104.00	-2	4,360	-0.05%
2020/07/13	3	107.33	5	110.70	106.00	-2	4,321	-0.05%
2020/07/10	6	107.92	8	108.44	106.00	-2	4,256	-0.05%
2020/07/09	1	98.30	13	99.15	105.50	-12	3,955	-0.30%
2020/07/08	11	94.74	3	93.63	96.00	8	3,875	0.21%
2020/07/07	6	91.75	6	92.80	90.90	0	3,824	0.00%
2020/07/06	3	92.87	5	92.84	92.60	-2	3,817	-0.05%
2020/07/03	1	93.10	0	0.00	91.40	1	3,805	0.03%
2020/07/02	1	92.00	2	91.85	91.40	-1	3,738	-0.03%
2020/07/01	7	85.16	5	89.82	88.40	2	3,562	0.06%
2020/06/30	3	84.93	9	84.92	85.40	-6	3,388	-0.18%
2020/06/29	17	81.10	0	0.00	81.10	17	3,278	0.52%
2020/06/24	1	82.90	4	82.00	82.70	-3	3,266	-0.09%
2020/06/23	0	0.00	3	80.90	80.90	-3	3,233	-0.09%
2020/06/17	0	0.00	1	82.00	81.30	-1	3,267	-0.03%
2020/06/16	2	81.80	0	0.00	81.50	2	3,290	0.06%
2020/06/15	0	0.00	3	82.03	81.20	-3	3,293	-0.09%
2020/06/12	1	76.70	3	80.37	80.70	-2	3,257	-0.06%
2020/06/11	2	80.50	5	79.74	79.80	-3	3,253	-0.09%
2020/06/10	5	82.22	4	82.58	82.00	1	3,239	0.03%
2020/06/09	1	83.40	13	85.20	83.20	-12	3,229	-0.37%
2020/06/08	2	80.90	0	0.00	80.30	2	3,041	0.07%
2020/06/05	1	80.60	5	80.46	79.60	-4	3,026	-0.13%
2020/06/04	5	79.50	2	80.40	79.40	3	3,026	0.10%
2020/06/03	11	79.74	0	0.00	79.60	11	3,037	0.36%
2020/06/02	0	0.00	2	80.20	80.20	-2	3,023	-0.07%
2020/06/01	6	80.93	21	81.07	80.60	-15	3,010	-0.50%
2020/05/29	3	80.00	1	80.60	81.90	2	2,978	0.07%
2020/05/28	9	80.88	2	81.25	80.50	7	2,939	0.24%
2020/05/27	1	78.00	0	0.00	79.20	1	2,822	0.04%
2020/05/26	26	79.96	21	80.93	78.60	5	2,804	0.18%
2020/05/25	20	74.50	1	76.40	76.50	19	2,606	0.73%
2020/05/22	3	76.47	3	76.17	75.30	0	2,557	0.00%
2020/05/21	0	0.00	1	76.10	76.20	-1	2,512	-0.04%
2020/05/18	2	70.05	0	0.00	69.20	2	2,642	0.08%
2020/05/15	1	72.30	0	0.00	72.10	1	2,644	0.04%
2020/05/14	1	74.50	0	0.00	74.50	1	2,569	0.04%
2020/05/12	2	76.10	7	76.37	76.00	-5	2,508	-0.20%
2020/05/11	0	0.00	4	76.50	77.00	-4	2,486	-0.16%
2020/05/07	2	71.80	2	72.70	72.00	0	2,450	0.00%
2020/05/06	2	71.95	0	0.00	71.20	2	2,468	0.08%
2020/05/05	1	73.10	2	73.05	73.00	-1	2,484	-0.04%
2020/05/04	0	0.00	1	73.90	73.00	-1	2,478	-0.04%
2020/04/30	2	71.20	2	74.95	74.50	0	2,457	0.00%
2020/04/29	0	0.00	1	71.60	71.00	-1	2,406	-0.04%
2020/04/27	0	0.00	3	70.37	70.90	-3	2,434	-0.12%
2020/04/23	1	67.90	0	0.00	67.80	1	2,481	0.04%
2020/04/21	4	67.00	0	0.00	66.10	4	2,483	0.16%
2020/04/20	1	70.20	0	0.00	70.20	1	2,541	0.04%
2020/04/17	2	74.80	6	74.57	71.20	-4	2,561	-0.16%
2020/04/16	3	68.20	2	68.05	69.10	1	2,429	0.04%
2020/04/15	1	67.80	1	67.50	68.00	0	2,422	0.00%
2020/04/14	5	67.40	0	0.00	67.40	5	2,439	0.20%
2020/04/13	0	0.00	1	67.80	67.50	-1	2,454	-0.04%
2020/04/10	1	67.40	1	67.60	66.20	0	2,454	0.00%
2020/04/09	5	64.36	1	64.90	64.00	4	2,456	0.16%
2020/04/08	1	64.00	0	0.00	64.00	1	2,452	0.04%
2020/04/06	0	0.00	1	56.00	56.50	-1	2,445	-0.04%
2020/04/01	0	0.00	1	56.00	56.30	-1	2,536	-0.04%
2020/03/31	1	56.70	0	0.00	55.00	1	2,570	0.04%
2020/03/27	1	55.50	1	59.10	55.50	0	2,666	0.00%
2020/03/25	1	56.90	0	0.00	56.80	1	2,836	0.04%
2020/03/24	0	0.00	1	53.00	53.10	-1	2,920	-0.03%
2020/03/23	1	48.00	0	0.00	48.30	1	3,228	0.03%
2020/03/20	0	0.00	1	52.50	51.00	-1	3,292	-0.03%
2020/03/12	3	61.70	11	62.05	61.70	-8	4,473	-0.18%
2020/03/11	2	69.95	2	69.00	68.50	0	4,411	0.00%
2020/03/10	1	71.70	1	67.50	71.70	0	4,409	0.00%
2020/03/09	18	70.70	0	0.00	70.00	18	4,410	0.41%
2020/03/06	1	74.60	0	0.00	74.50	1	4,460	0.02%
2020/03/04	1	76.00	0	0.00	76.30	1	4,747	0.02%
2020/03/03	5	78.18	0	0.00	77.20	5	4,796	0.10%
2020/03/02	16	76.54	0	0.00	77.00	16	4,844	0.33%
2020/02/26	2	81.70	0	0.00	81.50	2	5,435	0.04%
2020/02/25	1	83.00	1	83.70	83.20	0	5,499	0.00%
2020/02/24	2	84.10	5	84.60	84.00	-3	5,499	-0.05%
2020/02/21	5	88.40	1	87.70	87.10	4	5,475	0.07%
2020/02/20	6	88.37	12	88.48	88.70	-6	5,445	-0.11%
2020/02/18	1	86.70	1	86.60	84.50	0	5,405	0.00%
2020/02/17	0	0.00	2	86.50	86.00	-2	5,409	-0.04%
2020/02/14	0	0.00	1	85.40	85.20	-1	5,382	-0.02%
2020/02/13	3	84.80	0	0.00	84.10	3	5,378	0.06%
2020/02/12	3	85.60	3	86.23	85.60	0	5,400	0.00%
2020/02/11	3	84.50	0	0.00	84.70	3	5,371	0.06%
2020/02/10	1	84.00	0	0.00	83.80	1	5,405	0.02%
2020/02/07	11	84.89	14	83.73	82.90	-3	5,443	-0.06%
2020/02/06	3	82.77	9	83.47	85.00	-6	5,445	-0.11%
2020/02/05	0	0.00	4	81.40	81.40	-4	5,505	-0.07%
2020/01/31	2	78.70	0	0.00	80.20	2	5,720	0.03%
2020/01/20	0	0.00	1	85.60	85.60	-1	5,885	-0.02%
2020/01/17	1	87.00	2	85.10	85.60	-1	5,907	-0.02%
2020/01/16	2	84.00	6	84.70	84.00	-4	5,916	-0.07%
2020/01/15	1	85.70	1	85.40	85.00	0	5,958	0.00%
2020/01/13	0	0.00	3	83.30	85.00	-3	6,220	-0.05%
2020/01/08	0	0.00	2	80.80	81.90	-2	6,407	-0.03%
2020/01/07	0	0.00	1	81.60	80.60	-1	6,372	-0.02%
2020/01/06	1	82.50	1	82.60	82.40	0	6,330	0.00%
2020/01/02	2	87.00	0	0.00	86.30	2	6,236	0.03%
2019/12/30	2	86.65	1	87.10	86.00	1	6,163	0.02%
2019/12/27	1	87.20	1	87.50	88.00	0	6,103	0.00%
2019/12/26	3	85.27	3	86.00	84.70	0	6,002	0.00%
2019/12/25	0	0.00	1	86.10	86.10	-1	5,959	-0.02%
2019/12/24	3	85.07	0	0.00	86.30	3	5,921	0.05%
2019/12/23	1	88.20	0	0.00	87.10	1	5,842	0.02%
2019/12/20	5	86.68	2	86.50	86.30	3	5,760	0.05%
2019/12/19	4	90.25	50	89.94	90.10	-46	5,626	-0.82%
2019/12/18	52	93.48	2	94.20	93.50	50	5,518	0.91%
2019/12/17	0	0.00	3	87.60	89.00	-3	5,196	-0.06%
2019/12/16	4	87.27	0	0.00	87.00	4	5,144	0.08%
2019/12/13	12	90.55	6	88.87	87.00	6	5,050	0.12%
2019/12/12	5	88.02	6	88.42	88.70	-1	4,555	-0.02%
2019/12/11	2	77.95	21	78.18	80.70	-19	4,124	-0.46%
2019/12/10	1	73.50	0	0.00	73.40	1	3,806	0.03%
2019/12/05	0	0.00	4	73.45	72.70	-4	3,730	-0.11%
2019/12/04	4	72.33	0	0.00	72.10	4	3,696	0.11%
2019/12/02	14	75.13	15	76.51	73.50	-1	3,577	-0.03%
2019/11/29	3	73.70	1	73.50	73.50	2	3,316	0.06%
2019/11/28	2	73.05	4	73.50	74.40	-2	3,237	-0.06%
2019/11/26	11	74.71	9	74.49	73.80	2	3,098	0.06%
2019/11/25	6	70.48	15	70.67	71.20	-9	2,789	-0.32%
2019/11/19	4	63.90	0	0.00	63.70	4	2,301	0.17%
2019/11/18	6	65.00	0	0.00	65.70	6	2,263	0.27%
2019/11/08	2	65.50	2	64.10	64.00	0	2,014	0.00%
2019/11/07	3	67.00	3	66.90	65.30	0	1,977	0.00%
2019/11/06	0	0.00	5	66.30	66.00	-5	1,901	-0.26%
2019/11/05	5	65.62	0	0.00	65.80	5	1,824	0.27%
2019/11/04	2	66.50	0	0.00	66.50	2	1,785	0.11%
2019/10/31	6	65.05	4	65.00	64.80	2	1,645	0.12%
2019/10/30	5	64.20	2	64.50	64.20	3	1,490	0.20%
2019/10/29	2	64.00	12	62.12	63.50	-10	1,389	-0.72%
2019/10/28	2	59.10	0	0.00	59.10	2	1,182	0.17%
2019/10/25	0	0.00	1	60.50	59.50	-1	1,149	-0.09%
2019/10/21	0	0.00	1	59.00	58.50	-1	878	-0.11%
2019/10/18	0	0.00	2	56.50	56.90	-2	639	-0.31%
2019/10/08	0	0.00	1	48.55	48.40	-1	420	-0.24%
2019/09/24	0	0.00	0.3	52.50	52.30	-0.3	412	-0.06%
2019/09/11	0	0.00	2	49.70	49.20	-2	351	-0.57%
2019/07/17	2	49.90	0	0.00	49.55	2	345	0.58%
2019/07/04	1	53.80	0	0.00	53.60	1	534	0.19%
2019/06/05	0	0.00	11	50.21	49.55	-11	625	-1.76%
2019/06/04	0	0.00	19	50.20	50.00	-19	625	-3.04%
2019/06/03	0	0.00	2	50.95	51.00	-2	628	-0.32%
2019/04/19	5	57.30	0	0.00	57.50	5	750	0.67%
2019/04/18	1	60.40	18	58.11	58.10	-17	742	-2.29%
2019/04/17	0	0.00	2	57.90	57.90	-2	650	-0.31%
2019/04/16	2	55.20	0	0.00	55.60	2	611	0.33%
2019/04/15	0	0.00	1	55.90	55.50	-1	606	-0.16%
2019/04/12	1	55.40	0	0.00	55.20	1	607	0.16%
2019/04/08	6	56.45	0	0.00	56.80	6	563	1.06%
2019/04/03	5	55.50	0	0.00	55.50	5	536	0.93%
2019/04/02	0	0.00	1	54.90	54.90	-1	522	-0.19%
2019/03/11	1	54.00	0	0.00	53.90	1	511	0.20%
2019/02/21	0	0.00	3	56.40	56.70	-3	575	-0.52%
2019/02/19	44	57.56	0	0.00	56.20	44	555	7.92%
2019/02/18	7	54.80	2	55.00	56.80	5	532	0.94%
2019/01/09	2	47.20	0	0.00	47.30	2	481	0.42%
2018/11/26	1	51.80	1	51.90	51.40	0	503	0.00%
2018/11/22	0	0.00	2	54.60	53.10	-2	491	-0.41%
2018/11/01	1	44.85	0	0.00	44.95	1	462	0.22%
2018/10/29	1	40.70	0	0.00	40.90	1	466	0.21%
2018/10/26	1	41.40	0	0.00	40.60	1	471	0.21%
2018/09/28	0	0.00	0.1	57.80	57.80	-0.1	541	-0.02%
2018/09/21	0	0.00	12.6	59.39	59.60	-12.6	586	-2.16%
2018/09/14	0	0.00	1	60.00	61.90	-1	605	-0.17%
2018/09/13	1	59.10	0	0.00	59.10	1	608	0.16%
2018/09/10	1	56.40	0	0.00	56.40	1	622	0.16%
2018/09/07	0	0.00	2	59.60	59.50	-2	609	-0.33%
2018/08/30	0	0.00	3	62.00	61.90	-3	708	-0.42%
2018/08/20	5	64.30	0	0.00	62.20	5	908	0.55%
2018/08/15	1	61.70	0	0.00	62.30	1	955	0.10%
2018/07/30	4	75.45	0	0.00	73.20	4	1,380	0.29%
2018/07/16	0	0.00	1	74.80	73.70	-1	1,640	-0.06%
2018/07/12	1	71.70	0	0.00	72.70	1	1,662	0.06%
2018/06/27	1	72.00	0	0.00	71.70	1	2,340	0.04%
2018/06/25	0	0.00	1	73.60	72.70	-1	2,435	-0.04%
2018/06/22	1	74.10	1	74.50	74.30	0	2,527	0.00%
2018/06/20	1	72.50	0	0.00	72.20	1	2,629	0.04%
2018/06/14	1	75.80	0	0.00	76.00	1	2,759	0.04%
2018/06/12	2	77.35	0	0.00	77.30	2	2,859	0.07%
2018/06/11	0	0.00	5	79.10	77.50	-5	2,881	-0.17%
2018/06/08	0	0.00	6	77.00	77.90	-6	2,925	-0.21%
2018/06/07	7	80.73	0	0.00	79.10	7	3,037	0.23%
2018/06/06	2	78.90	0	0.00	79.20	2	3,049	0.07%
2018/06/05	2	78.30	0	0.00	80.00	2	3,040	0.07%
2018/05/29	5	76.00	5	75.20	75.40	0	3,097	0.00%
2018/05/28	0	0.00	6	74.63	74.20	-6	3,268	-0.18%
2018/05/25	2	74.80	0	0.00	74.80	2	3,267	0.06%
2018/05/17	0	0.00	1	77.50	73.60	-1	3,221	-0.03%
2018/05/16	7	78.59	1	80.00	79.70	6	3,166	0.19%
2018/05/14	0	0.00	3	66.50	67.50	-3	3,084	-0.10%
2018/05/11	0	0.00	1	61.60	61.70	-1	3,060	-0.03%
2018/05/07	0	0.00	3	56.00	56.30	-3	2,979	-0.10%
2018/04/16	0	0.00	1	57.70	57.60	-1	2,911	-0.03%
2018/04/13	0	0.00	1	57.50	57.50	-1	2,892	-0.03%
2018/04/09	4	57.25	0	0.00	57.10	4	2,781	0.14%
2018/04/03	1	57.50	0	0.00	57.60	1	2,713	0.04%
2018/04/02	6	57.73	11	57.64	57.70	-5	2,627	-0.19%
2018/03/21	10	47.10	0	0.00	46.90	10	2,072	0.48%
2018/03/20	0	0.00	5	45.70	46.60	-5	2,026	-0.25%
2018/03/19	3	45.85	0	0.00	45.80	3	2,005	0.15%
2018/03/16	2	45.00	0	0.00	45.00	2	1,914	0.10%
2018/03/15	0	0.00	1	45.15	45.20	-1	1,896	-0.05%
2018/03/14	0	0.00	1	45.20	44.85	-1	1,907	-0.05%
2018/03/13	0	0.00	1.2	44.54	44.70	-1.2	1,864	-0.07%
2018/03/06	2	42.75	2	43.10	42.75	0	1,713	0.00%
2018/03/02	0	0.00	13.4	42.62	42.80	-13.4	1,627	-0.82%
2018/03/01	7.2	42.81	2	42.85	42.60	5.2	1,578	0.33%
2018/02/06	0	0.00	1.1	38.12	38.20	-1.1	1,330	-0.08%
2018/01/25	1	41.00	0	0.00	40.70	1	1,327	0.08%
2018/01/24	1	41.45	0	0.00	41.15	1	1,311	0.08%
2018/01/23	8	42.04	0	0.00	41.70	8	1,287	0.62%
2018/01/22	1	41.10	0	0.00	41.45	1	1,231	0.08%
2018/01/10	0	0.00	1	39.75	39.90	-1	1,248	-0.08%
2018/01/03	2	39.88	0	0.00	39.80	2	1,359	0.15%