帆宣 (6196)-兆豐-新竹券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
158.5
漲跌
▼1.5
漲幅
-0.94%
成交量
382張
產業
上市其他電子類股
665人加入追蹤

立即追蹤
本地時間:14:30

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

帆宣 (6196)籌碼相關－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.2	159.25	0	0.00	158.50	0.2	2,600	0.01%
2024/04/29	1	159.00	0.1	160.00	160.00	0.9	2,617	0.03%
2024/04/25	0	0.00	1	157.50	156.00	-1	2,660	-0.04%
2024/04/24	0	0.00	1.1	157.73	158.50	-1.1	2,701	-0.04%
2024/04/23	0.2	151.36	0	0.00	152.50	0.2	2,738	0.01%
2024/04/22	2.3	152.65	1	151.50	150.00	1.3	2,744	0.05%
2024/04/19	5.4	156.28	2	156.75	154.50	3.4	2,730	0.13%
2024/04/18	1	163.51	0	164.50	163.50	1	2,680	0.04%
2024/04/17	0	169.00	0	168.00	167.00	0	2,672	0.00%
2024/04/16	3.2	162.93	2	164.00	163.50	1.2	2,677	0.04%
2024/04/15	0	170.50	1	170.50	171.00	-1	2,711	-0.04%
2024/04/12	0.1	177.00	3	176.67	172.50	-3	2,697	-0.11%
2024/04/11	0	172.00	2.1	172.30	172.00	-2.1	2,648	-0.08%
2024/04/10	6	177.33	6.1	176.08	174.50	-0.1	2,632	0.00%
2024/04/09	1.1	166.75	4	170.13	174.00	-2.9	2,514	-0.12%
2024/04/08	0.2	167.50	0	0.00	166.50	0.2	2,454	0.01%
2024/04/03	4	168.75	1.1	168.60	169.00	2.9	2,458	0.12%
2024/04/02	41.1	172.98	51.3	172.86	176.50	-10.3	2,409	-0.43%
2024/03/29	0	0.00	3	165.50	163.50	-3	2,236	-0.13%
2024/03/28	0	0.00	1	163.49	163.00	-1	2,190	-0.05%
2024/03/27	1	164.00	4.1	162.27	164.00	-3.1	2,172	-0.14%
2024/03/26	1.1	161.82	1.1	163.91	160.00	0	2,139	0.00%
2024/03/25	1	163.52	8.3	163.80	162.00	-7.3	2,120	-0.34%
2024/03/22	0	0.00	9	160.56	161.00	-9	2,091	-0.43%
2024/03/20	4.1	159.60	1	159.52	159.00	3	2,072	0.15%
2024/03/19	0	161.00	4.8	159.35	160.50	-4.7	2,056	-0.23%
2024/03/18	4	156.38	0	0.00	156.50	4	2,034	0.20%
2024/03/15	1	155.00	1	155.00	154.50	0	2,037	0.00%
2024/03/14	2.1	154.47	1	154.00	154.50	1.1	2,030	0.05%
2024/03/13	1.5	158.82	0.1	157.00	156.50	1.5	2,024	0.07%
2024/03/12	0.3	155.32	1	160.00	159.50	-0.7	2,002	-0.03%
2024/03/11	1.1	156.23	4	155.75	155.00	-2.9	1,978	-0.15%
2024/03/08	1	159.00	29	158.21	156.00	-28	1,980	-1.41%
2024/03/07	10.7	160.48	1	160.98	159.50	9.7	1,945	0.50%
2024/03/06	1	163.98	4	162.63	163.50	-3	1,904	-0.16%
2024/03/05	3	160.17	0	0.00	161.00	3	1,870	0.16%
2024/03/04	0.1	162.00	2.1	161.76	160.50	-2.1	1,852	-0.11%
2024/03/01	3.1	158.86	0	0.00	158.50	3.1	1,824	0.17%
2024/02/29	3	159.00	2	160.00	159.00	1	1,803	0.06%
2024/02/27	9	163.22	3.1	165.30	160.00	5.9	1,782	0.33%
2024/02/26	7.5	160.51	3	161.66	161.00	4.5	1,691	0.26%
2024/02/23	5	162.20	0.1	161.00	159.50	5	1,657	0.30%
2024/02/22	12	157.12	1.1	157.05	159.50	11	1,570	0.70%
2024/02/21	1.3	152.16	3	154.33	155.00	-1.8	1,533	-0.11%
2024/02/20	2.1	154.74	15	154.40	154.00	-13	1,500	-0.86%
2024/02/19	1.4	159.25	6.2	160.36	159.00	-4.8	1,435	-0.34%
2024/02/16	7	162.29	5.2	162.45	162.50	1.9	1,398	0.13%
2024/02/15	0.1	157.23	1.1	154.48	158.00	-0.9	1,259	-0.07%
2024/02/05	0	144.50	0	0.00	144.50	0	1,134	0.00%
2024/02/02	1	144.50	0	0.00	144.50	1	1,126	0.09%
2024/02/01	0	0.00	0.1	145.00	145.00	-0.1	1,115	0.00%
2024/01/30	2	147.50	1	147.00	147.00	1	1,082	0.09%
2024/01/29	1	146.48	0.1	146.50	145.00	1	1,072	0.09%
2024/01/26	0	0.00	1	145.52	146.50	-1	1,027	-0.10%
2024/01/25	0.2	146.09	0	0.00	146.00	0.2	1,018	0.02%
2024/01/24	0	0.00	2	146.00	145.00	-2	990	-0.20%
2024/01/23	0.1	147.50	0	0.00	146.50	0.1	951	0.01%
2024/01/22	2	147.00	0	0.00	146.00	2	931	0.21%
2024/01/19	1	145.00	0	146.00	145.00	1	913	0.11%
2024/01/18	1	144.00	0	143.00	144.50	1	877	0.11%
2024/01/17	0.1	147.00	3.2	146.88	147.00	-3.2	832	-0.38%
2024/01/15	1	143.50	0	0.00	143.50	1	763	0.13%
2024/01/12	0	142.00	1	142.00	142.00	-1	753	-0.13%
2024/01/11	0	0.00	0	142.00	141.50	0	748	0.00%
2024/01/10	0	0.00	1	142.98	143.00	-1	736	-0.14%
2024/01/09	17	144.12	6.1	146.14	142.00	11	713	1.54%
2024/01/08	1	141.01	0.1	140.50	141.00	1	642	0.15%
2024/01/05	4.1	140.89	0	0.00	139.50	4.1	620	0.66%
2024/01/03	0	0.00	2	138.25	138.00	-2	593	-0.34%
2024/01/02	0	0.00	0.1	138.50	140.50	-0.1	591	-0.01%
2023/12/29	1.1	139.53	0.2	141.00	140.50	0.9	572	0.16%
2023/12/28	3	139.00	9	138.61	139.50	-6	531	-1.13%
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%
2023/12/15	0	0.00	2	135.25	134.50	-2	504	-0.40%
2023/12/14	1	134.50	0	0.00	134.50	1	501	0.20%
2023/12/11	1	132.50	0	0.00	132.00	1	493	0.20%
2023/12/06	3	132.83	0	0.00	132.50	3	490	0.61%
2023/12/05	1.1	131.13	0	0.00	131.50	1.1	486	0.22%
2023/12/04	1	133.50	0	0.00	133.00	1	471	0.21%
2023/12/01	0.1	134.50	0	0.00	134.00	0.1	462	0.01%
2023/11/30	1	134.50	0	0.00	134.50	1	475	0.21%
2023/11/29	1	134.50	0	0.00	135.00	1	474	0.21%
2023/11/28	0	0.00	1	134.50	134.00	-1	481	-0.21%
2023/11/27	0	0.00	0.1	135.00	134.00	-0.1	478	-0.01%
2023/11/22	1	134.50	0	0.00	134.50	1	471	0.21%
2023/11/20	17	136.38	0	0.00	135.00	17	464	3.66%
2023/11/17	0	0.00	2	135.50	135.00	-2	452	-0.44%
2023/11/15	0	0.00	0	135.00	134.50	0	452	0.00%
2023/11/08	0	0.00	2	135.00	134.00	-2	486	-0.41%
2023/11/03	2	133.50	0	0.00	134.00	2	509	0.39%
2023/11/02	0	0.00	2	132.00	132.50	-2	532	-0.38%
2023/11/01	3	130.00	20	130.50	130.50	-17	571	-2.98%
2023/10/31	3	134.00	0	0.00	132.50	3	635	0.47%
2023/10/24	4	135.00	0	0.00	136.00	4	915	0.44%
2023/10/23	0	0.00	8	136.00	135.50	-8	946	-0.85%
2023/10/17	1	139.50	1	138.50	138.00	0	1,104	0.00%
2023/10/16	0	0.00	1	139.00	139.00	-1	1,118	-0.09%
2023/10/12	0	0.00	4	141.50	142.00	-4	1,130	-0.35%
2023/10/11	0	0.00	1	139.50	138.50	-1	1,128	-0.09%
2023/10/06	2	140.00	0	0.00	138.50	2	1,132	0.18%
2023/10/04	0	0.00	0	137.44	137.00	0	1,136	0.00%
2023/10/03	0	0.00	1	139.00	138.50	-1	1,149	-0.09%
2023/10/02	0	0.00	0	140.00	140.50	0	1,171	0.00%
2023/09/28	0.1	139.50	0	0.00	138.00	0.1	1,181	0.01%
2023/09/26	0.1	135.00	0	0.00	134.50	0.1	1,190	0.00%
2023/09/15	1	140.00	0	0.00	140.00	1	1,248	0.08%
2023/09/14	0.2	142.00	0	0.00	141.00	0.2	1,259	0.02%
2023/09/13	0	0.00	3	139.00	139.50	-3	1,259	-0.24%
2023/09/12	0	0.00	1	139.00	139.00	-1	1,296	-0.08%
2023/09/08	1	136.50	0	0.00	136.50	1	1,374	0.07%
2023/09/07	0	0.00	1	139.00	138.50	-1	1,584	-0.06%
2023/09/05	7	139.14	1	140.00	139.00	6	1,696	0.35%
2023/09/01	1	135.50	0	0.00	136.00	1	1,705	0.06%
2023/08/30	0.2	138.00	0	0.00	137.00	0.2	1,698	0.01%
2023/08/28	1	134.00	0	0.00	134.00	1	1,695	0.06%
2023/08/25	0.1	136.00	0	0.00	134.50	0.1	1,696	0.00%
2023/08/24	0	0.00	1	136.50	136.50	-1	1,696	-0.06%
2023/08/22	0.1	135.00	0	0.00	134.00	0.1	1,721	0.00%
2023/08/21	1	136.00	0	0.00	135.50	1	1,719	0.06%
2023/08/18	0	0.00	2	136.50	138.00	-2	1,714	-0.12%
2023/08/17	4	136.25	5	137.90	140.00	-1	1,707	-0.06%
2023/08/16	3.1	132.05	0	0.00	135.00	3.1	1,696	0.18%
2023/08/15	2.1	135.50	0	0.00	135.50	2.1	1,690	0.12%
2023/08/14	3.1	135.82	0	0.00	135.00	3.1	1,686	0.18%
2023/08/11	0.1	141.00	0	0.00	140.50	0.1	1,672	0.01%
2023/08/08	3.1	145.65	0	146.00	143.50	3.1	1,639	0.19%
2023/08/07	2	149.00	1.1	148.06	150.00	0.9	1,613	0.06%
2023/08/04	1.1	147.84	3	147.83	149.00	-1.9	1,571	-0.12%
2023/08/02	1	138.50	0	0.00	139.00	1	1,498	0.07%
2023/07/31	8.6	145.15	7	143.00	142.50	1.6	1,470	0.11%
2023/07/28	7	147.79	4	147.13	150.50	3	1,418	0.21%
2023/07/27	15	147.00	16.1	146.36	148.00	-1.1	1,334	-0.08%
2023/07/26	0	0.00	1	141.50	141.50	-1	1,209	-0.08%
2023/07/25	10	141.60	3.3	140.79	139.00	6.7	1,179	0.57%
2023/07/24	0.3	137.00	10	136.90	137.50	-9.7	1,103	-0.88%
2023/07/21	0	0.00	56	131.34	132.00	-56	1,084	-5.16%
2023/07/20	3	137.83	102	135.74	134.50	-99	1,084	-9.13%	大賣/
2023/07/19	3	132.17	43	131.93	131.00	-40	1,029	-3.89%
2023/07/18	1	134.00	7	134.29	134.00	-6	1,037	-0.58%
2023/07/17	2	137.75	10	138.50	137.50	-8	1,032	-0.77%
2023/07/14	3	138.67	48	138.15	139.00	-45	1,027	-4.38%
2023/07/13	2	137.00	50	137.05	135.50	-48	1,028	-4.67%
2023/07/12	0	0.00	10	134.75	135.00	-10	1,025	-0.98%
2023/07/11	4	134.00	41	134.38	134.50	-37	1,024	-3.61%
2023/07/10	3	135.50	0	0.00	134.00	3	1,029	0.29%
2023/07/07	100	142.40	0	0.00	141.00	100	1,037	9.64%
2023/07/06	247	142.71	0	0.00	143.00	247	1,037	23.81%	大買/鉅額交易
2023/07/05	1	143.50	1	143.00	142.00	0	1,025	0.00%
2023/07/04	2	142.75	0	0.00	142.50	2	1,023	0.20%
2023/07/03	2	144.00	0	0.00	144.50	2	1,020	0.20%
2023/06/30	1	139.50	0	0.00	141.50	1	1,013	0.10%
2023/06/27	0	0.00	3	142.00	138.50	-3	1,006	-0.30%
2023/06/26	1	143.00	4	142.50	143.50	-3	997	-0.30%
2023/06/21	0	0.00	1	146.00	146.50	-1	1,015	-0.10%
2023/06/20	0	0.00	1	144.00	143.50	-1	1,049	-0.10%
2023/06/19	3	144.50	0	0.00	144.00	3	1,045	0.29%
2023/06/16	0	0.00	1	147.00	146.50	-1	1,037	-0.10%
2023/06/15	5	148.10	0	147.00	147.50	5	999	0.50%
2023/06/14	2	147.00	0.1	146.00	145.50	1.9	955	0.20%
2023/06/13	18.1	147.75	4	149.87	148.50	14.1	920	1.53%
2023/06/12	3	144.17	18.2	150.88	151.00	-15.2	706	-2.15%
2023/06/09	3	137.00	15	137.50	137.50	-12	624	-1.92%
2023/05/29	0	0.00	1	131.00	131.50	-1	722	-0.14%
2023/05/26	0	0.00	1	132.00	131.50	-1	721	-0.14%
2023/05/22	0	0.00	3	129.00	128.50	-3	736	-0.41%
2023/05/15	2	126.25	0	0.00	125.50	2	752	0.27%
2023/05/11	5	125.50	0	0.00	125.50	5	777	0.64%
2023/04/27	1	125.00	1	127.00	127.00	0	945	0.00%
2023/04/25	2	128.00	3	126.33	126.00	-1	955	-0.10%
2023/04/21	14	131.61	0	0.00	129.50	14	959	1.46%
2023/04/19	1	130.00	0	0.00	130.50	1	956	0.10%
2023/04/14	0	0.00	0.1	135.00	134.00	-0.1	943	-0.01%
2023/04/11	0	0.00	1	136.50	136.50	-1	938	-0.11%
2023/04/06	0	0.00	8	135.00	135.00	-8	895	-0.89%
2023/03/23	0	0.00	3	135.00	134.00	-3	863	-0.35%
2023/03/22	1	129.50	1	130.50	130.50	0	828	0.00%
2023/03/16	1	125.50	0	0.00	124.50	1	880	0.11%
2023/03/14	2	127.00	0	0.00	126.50	2	1,004	0.20%
2023/03/13	1	127.50	0	0.00	128.50	1	1,035	0.10%
2023/03/10	1	129.50	0.7	130.00	130.50	0.3	1,043	0.03%
2023/03/09	4	130.88	0	0.00	130.50	4	1,047	0.38%
2023/03/08	2	134.25	1	135.50	132.00	1	1,049	0.10%
2023/03/07	0	0.00	1	132.00	132.00	-1	1,013	-0.10%
2023/03/06	0	0.00	14	129.96	131.50	-14	1,015	-1.38%
2023/03/03	1	131.50	1	132.50	131.50	0	1,062	0.00%
2023/03/02	1.3	130.00	2	130.00	130.00	-0.7	1,090	-0.06%
2023/03/01	2.4	128.58	0	0.00	128.00	2.4	1,085	0.22%
2023/02/23	0	0.00	1	125.00	125.50	-1	1,082	-0.09%
2023/02/21	0	0.00	1	127.00	127.00	-1	1,171	-0.09%
2023/02/20	4	128.88	0	0.00	127.00	4	1,247	0.32%
2023/02/16	0.1	127.50	0	0.00	128.50	0.1	1,308	0.00%
2023/02/15	1	126.00	0	0.00	126.00	1	1,323	0.08%
2023/02/09	3	129.50	0	0.00	129.00	3	1,319	0.23%
2023/02/08	0	0.00	2	130.50	129.50	-2	1,306	-0.15%
2023/02/03	2	128.00	1	127.50	130.00	1	1,295	0.08%
2023/02/02	1	130.00	2	136.00	130.50	-1	1,280	-0.08%
2023/02/01	0	0.00	3	128.33	130.00	-3	1,219	-0.25%
2023/01/31	0	0.00	9	125.50	125.00	-9	1,179	-0.76%
2023/01/30	0	0.00	2	124.25	124.50	-2	1,167	-0.17%
2023/01/16	0	0.00	3	120.50	120.50	-3	1,151	-0.26%
2023/01/12	2	121.75	1	121.50	122.00	1	1,139	0.09%
2022/12/23	0	0.00	2	116.00	117.00	-2	1,139	-0.18%
2022/12/13	0	0.00	0	123.00	121.50	0	1,135	0.00%
2022/12/09	2	124.50	0	0.00	123.50	2	1,133	0.18%
2022/12/08	1	120.50	0.1	121.00	123.50	0.9	1,147	0.08%
2022/12/07	2.1	127.06	5	125.80	124.00	-2.9	1,139	-0.25%
2022/12/06	1	124.00	1	125.00	122.50	0	1,065	0.00%
2022/12/05	2	125.00	1	124.50	125.00	1	1,058	0.09%
2022/12/02	1	121.50	0	0.00	122.00	1	1,026	0.10%
2022/11/28	0	0.00	0.1	119.50	119.00	-0.1	984	-0.01%
2022/11/25	2	122.50	1	127.00	120.00	1	975	0.10%
2022/11/24	1	121.50	0	0.00	121.50	1	905	0.11%
2022/11/21	1	116.00	0	0.00	116.00	1	853	0.12%
2022/11/18	1	113.50	0	0.00	114.50	1	857	0.12%
2022/11/17	2	116.75	0	0.00	117.50	2	811	0.25%
2022/11/16	10	121.20	7	119.86	120.00	3	765	0.39%
2022/11/09	0	0.00	1	104.50	105.00	-1	660	-0.15%
2022/11/08	2	103.50	2	104.00	102.00	0	662	0.00%
2022/11/07	0	0.00	2	101.50	102.00	-2	661	-0.30%
2022/11/04	1	100.50	0	0.00	101.00	1	662	0.15%
2022/11/03	2	100.50	0	0.00	100.50	2	666	0.30%
2022/10/27	0	0.00	4	98.90	99.10	-4	650	-0.62%
2022/10/26	0	0.00	6	96.20	96.50	-6	654	-0.92%
2022/10/25	1	98.40	2	98.10	97.50	-1	654	-0.15%
2022/10/11	1	106.00	0	0.00	106.50	1	684	0.15%
2022/10/04	0	0.00	2	112.00	112.00	-2	715	-0.28%
2022/09/28	2	107.50	8	110.69	106.00	-6	731	-0.82%
2022/09/26	1	117.00	11	116.41	115.00	-10	733	-1.36%
2022/09/22	0	0.00	7	122.43	123.50	-7	759	-0.92%
2022/09/21	0	0.00	13	121.81	121.50	-13	753	-1.72%
2022/09/19	0	0.00	7	124.57	122.50	-7	754	-0.93%
2022/09/16	0	0.00	3	125.50	125.00	-3	756	-0.40%
2022/09/15	2	126.50	10	129.90	126.00	-8	753	-1.06%
2022/09/14	3	124.50	1.1	127.05	127.50	1.9	727	0.26%
2022/09/13	3.1	126.97	14	127.00	127.00	-10.9	712	-1.53%
2022/09/08	0.1	119.50	0	0.00	120.00	0.1	681	0.01%
2022/09/07	0	0.00	18	113.47	116.00	-18	687	-2.62%
2022/09/06	0	0.00	1	118.00	116.50	-1	688	-0.15%
2022/09/05	0	0.00	2	118.50	118.50	-2	706	-0.28%
2022/08/30	0	0.00	3	122.00	123.50	-3	703	-0.43%
2022/08/26	8	127.06	0	0.00	123.50	8	696	1.15%
2022/08/23	4	123.00	2	124.00	123.50	2	682	0.29%
2022/08/19	1	125.50	1	126.00	123.50	0	720	0.00%
2022/08/18	0	0.00	2	121.50	122.50	-2	753	-0.27%
2022/08/17	0	0.00	2.1	120.90	118.50	-2.1	746	-0.28%
2022/08/16	1.1	122.68	0	0.00	120.00	1.1	740	0.15%
2022/08/12	0	0.00	1	116.50	116.00	-1	700	-0.14%
2022/08/11	1	115.50	0	0.00	114.50	1	704	0.14%
2022/08/05	0	0.00	1	109.50	110.50	-1	729	-0.14%
2022/08/03	2	108.00	2	108.50	108.50	0	739	0.00%
2022/08/02	1	108.00	0	0.00	108.50	1	743	0.13%
2022/07/29	1	112.00	2	113.00	113.00	-1	756	-0.13%
2022/07/22	0	0.00	0.1	113.00	112.00	-0.1	774	-0.01%
2022/07/21	0.1	116.50	0	0.00	115.00	0.1	777	0.01%
2022/07/20	0	0.00	1	108.00	109.50	-1	761	-0.13%
2022/07/18	0	0.00	1	109.50	108.00	-1	765	-0.13%
2022/07/15	2	107.50	1	106.00	107.00	1	759	0.13%
2022/07/14	8	105.00	6	104.75	105.00	2	759	0.26%
2022/07/13	1	104.50	0.1	103.30	103.00	0.9	765	0.12%
2022/07/12	1.1	101.27	11.2	103.87	100.50	-10.1	778	-1.30%
2022/07/11	21	106.93	0	0.00	107.00	21	777	2.70%
2022/07/08	6	107.17	0	0.00	109.50	6	785	0.76%
2022/07/07	2	104.00	1	104.00	104.50	1	793	0.13%
2022/07/06	0	0.00	2	101.00	102.00	-2	805	-0.25%
2022/07/05	8	108.13	5	103.00	105.50	3	807	0.37%
2022/07/04	3	106.50	5	106.00	107.00	-2	805	-0.25%
2022/07/01	2	108.00	5	107.00	106.00	-3	808	-0.37%
2022/06/23	2	111.25	0	0.00	112.50	2	787	0.25%
2022/06/20	2	114.50	4	117.50	114.50	-2	777	-0.26%
2022/06/16	1	125.00	0.1	127.00	123.00	0.9	786	0.12%
2022/06/15	1.1	129.09	2	130.75	128.00	-0.9	832	-0.11%
2022/06/08	0	0.00	1	131.50	131.00	-1	879	-0.11%
2022/06/07	1	130.50	0	0.00	130.50	1	892	0.11%
2022/06/02	0	0.00	2	132.75	133.50	-2	944	-0.21%
2022/06/01	12	132.38	0	0.00	132.50	12	959	1.25%
2022/05/31	0	0.00	1	131.00	131.50	-1	956	-0.10%
2022/05/30	5	134.00	0	0.00	132.00	5	957	0.52%
2022/05/27	1	131.50	0	0.00	132.00	1	954	0.10%
2022/05/26	1	131.00	4.1	131.01	130.00	-3.1	936	-0.33%
2022/05/23	0	0.00	1	124.50	125.50	-1	960	-0.10%
2022/05/18	6	126.33	4.1	130.20	130.00	1.9	1,018	0.18%
2022/05/17	0	0.00	3	124.00	123.50	-3	1,004	-0.30%
2022/05/16	12	123.67	0	0.00	121.50	12	1,027	1.17%
2022/05/12	3	120.33	0	0.00	120.00	3	1,047	0.29%
2022/05/10	1	121.00	0	0.00	124.00	1	1,061	0.09%
2022/05/06	0	0.00	1	127.00	130.50	-1	1,088	-0.09%
2022/04/29	0	0.00	1	132.00	128.50	-1	1,170	-0.09%
2022/04/27	0	0.00	1	122.00	123.50	-1	1,248	-0.08%
2022/04/25	0	0.00	1	123.50	123.50	-1	1,350	-0.07%
2022/04/22	5	131.70	0	0.00	131.00	5	1,402	0.36%
2022/04/20	0.1	133.00	0	0.00	132.50	0.1	1,727	0.00%
2022/04/19	4	130.88	0	0.00	130.00	4	1,887	0.21%
2022/04/18	5	132.00	0	0.00	133.50	5	2,025	0.25%
2022/04/15	3	133.67	0	0.00	134.50	3	2,200	0.14%
2022/04/14	2	138.00	0	0.00	138.00	2	2,334	0.09%
2022/04/13	1	142.50	0	0.00	141.00	1	2,508	0.04%
2022/04/12	1	139.50	0	0.00	140.00	1	2,782	0.04%
2022/04/11	8	144.19	0	0.00	142.00	8	2,931	0.27%
2022/04/08	39	147.10	2	147.75	146.00	37	3,251	1.14%
2022/04/07	2	148.00	0	0.00	145.00	2	4,015	0.05%
2022/04/06	1	152.00	201	151.43	150.50	-200	4,323	-4.63%	大賣/鉅額交易
2022/03/30	0	0.00	1	158.00	158.00	-1	4,577	-0.02%
2022/03/28	0	0.00	1	157.50	157.50	-1	4,724	-0.02%
2022/03/25	0	0.00	0	157.00	156.00	0	4,861	0.00%
2022/03/21	2	158.50	0.1	158.50	157.50	1.9	5,107	0.04%
2022/03/18	1.1	158.96	5	159.30	160.50	-3.9	5,145	-0.08%
2022/03/17	0	0.00	2	156.75	156.00	-2	5,185	-0.04%
2022/03/16	1	154.50	1.1	151.48	151.50	-0.1	5,441	0.00%
2022/03/15	4	150.63	13	148.92	152.00	-9	5,741	-0.16%
2022/03/14	6	156.42	4	156.00	156.50	2	5,820	0.03%
2022/03/11	4	151.50	1	151.50	152.50	3	5,852	0.05%
2022/03/10	3	153.67	0	0.00	153.50	3	5,899	0.05%
2022/03/08	0	0.00	2	148.50	148.50	-2	6,081	-0.03%
2022/03/03	0.1	153.50	0	0.00	153.50	0.1	6,193	0.00%
2022/03/01	0.1	153.50	0.1	152.50	153.50	0	6,436	0.00%
2022/02/24	1.7	150.92	16	150.00	147.00	-14.4	6,540	-0.22%
2022/02/23	3.5	155.48	0	0.00	154.50	3.5	6,561	0.05%
2022/02/22	10.2	159.42	0	0.00	157.00	10.2	6,660	0.15%
2022/02/21	0	0.00	4.1	165.49	165.50	-4.1	6,716	-0.06%
2022/02/17	2.1	160.79	0	0.00	160.50	2.1	7,265	0.03%
2022/02/16	3	163.17	0	0.00	161.50	3	7,487	0.04%
2022/02/14	4.1	157.26	4	157.00	158.00	0.1	8,184	0.00%
2022/02/11	0.2	162.00	0	0.00	161.50	0.2	8,406	0.00%
2022/02/10	1	165.50	0	0.00	164.50	1	8,404	0.01%
2022/02/09	2	166.00	0	0.00	165.50	2	8,393	0.02%
2022/02/07	0	0.00	1	165.50	165.00	-1	8,369	-0.01%
2022/01/26	0.3	160.76	0	0.00	161.50	0.3	8,356	0.00%
2022/01/25	3.2	160.22	3.1	159.10	160.00	0.1	8,374	0.00%
2022/01/24	7.1	163.79	6	160.17	163.50	1.1	8,389	0.01%
2022/01/21	6.3	162.17	6.1	161.95	161.00	0.3	8,350	0.00%
2022/01/20	2.4	167.21	0	0.00	168.50	2.4	8,312	0.03%
2022/01/19	2.1	166.59	0	0.00	171.00	2.1	8,270	0.02%
2022/01/18	10.1	173.50	5	171.00	169.00	5.1	8,222	0.06%
2022/01/17	4	173.25	2.1	173.04	173.50	2	8,172	0.02%
2022/01/14	2.2	172.44	1	175.00	171.00	1.2	8,151	0.01%
2022/01/13	9.3	176.61	3.1	177.72	175.50	6.2	8,036	0.08%
2022/01/12	3	178.00	25.3	179.40	178.50	-22.3	7,845	-0.28%
2022/01/11	32.3	176.45	3	174.00	174.00	29.3	7,685	0.38%
2022/01/10	11	178.68	23.1	180.48	183.50	-12.1	7,646	-0.16%
2022/01/07	24	173.44	11	172.27	173.50	13	7,551	0.17%
2022/01/06	23	177.37	33	177.15	180.00	-10	7,403	-0.14%
2022/01/05	33.1	175.91	24	176.50	173.50	9.1	7,219	0.13%
2022/01/04	21	172.57	30	173.08	174.00	-9	6,938	-0.13%
2022/01/03	37.1	183.06	30.4	183.92	176.00	6.7	6,776	0.10%
2021/12/30	142.4	185.97	113	186.97	182.00	29.3	6,451	0.45%	大買/大賣/
2021/12/29	16	168.81	25	170.78	177.50	-9	5,685	-0.16%
2021/12/28	2	161.00	4.1	163.25	161.50	-2.1	5,376	-0.04%
2021/12/27	0.1	162.00	4	161.88	163.00	-4	5,321	-0.07%
2021/12/24	7	159.72	0	0.00	158.50	7	5,279	0.13%
2021/12/22	1	161.00	6	160.00	160.00	-5	5,071	-0.10%
2021/12/21	7	161.85	6.1	159.09	160.00	1	5,052	0.02%
2021/12/20	3.1	161.47	3.2	160.47	159.00	-0.1	4,964	0.00%
2021/12/17	1	154.50	1	155.46	155.00	0	4,954	0.00%
2021/12/16	3.1	150.87	2	152.50	154.50	1.1	4,909	0.02%
2021/12/15	0.1	150.50	2	150.50	152.50	-2	4,847	-0.04%
2021/12/14	0	0.00	2	148.00	148.00	-2	4,823	-0.04%
2021/12/13	3.1	153.32	0	154.50	152.00	3.1	4,766	0.06%
2021/12/10	2	161.50	0	162.50	160.50	2	4,673	0.04%
2021/12/09	12	164.96	12.5	163.13	160.50	-0.5	4,402	-0.01%
2021/12/08	3	156.50	2	157.00	156.00	1	4,097	0.02%
2021/12/07	0.1	154.11	1	154.50	153.00	-0.9	4,001	-0.02%
2021/12/06	0	0.00	2	156.50	156.50	-2	3,953	-0.05%
2021/12/03	4	159.75	13	154.96	156.00	-9	3,906	-0.23%
2021/12/02	1	152.50	3.1	153.16	152.50	-2.1	3,764	-0.05%
2021/12/01	0	0.00	0.1	153.50	155.00	-0.1	3,714	0.00%
2021/11/30	3.1	147.74	1	150.00	151.50	2.1	3,675	0.06%
2021/11/29	12	144.50	5	143.00	145.50	7	3,617	0.19%
2021/11/26	11	147.14	2.1	145.01	145.00	9	3,581	0.25%
2021/11/25	4	151.13	14.1	154.95	151.00	-10.1	3,537	-0.29%
2021/11/24	0.1	151.00	0	0.00	150.00	0.1	3,333	0.00%
2021/11/23	1.2	148.17	2	146.75	148.50	-0.8	3,274	-0.02%
2021/11/22	1	150.50	2	150.75	150.00	-1	3,231	-0.03%
2021/11/19	7.1	152.11	27	148.63	149.50	-19.9	3,187	-0.62%
2021/11/18	5.1	153.28	6	154.33	153.50	-0.9	3,065	-0.03%
2021/11/17	15	158.33	5.3	159.13	154.00	9.7	2,970	0.33%
2021/11/16	7	156.93	10.1	153.63	153.50	-3.1	2,715	-0.11%
2021/11/15	8	156.00	18	154.20	157.50	-10	2,421	-0.41%
2021/11/12	39.7	145.84	60.2	146.34	143.50	-20.5	2,201	-0.93%
2021/11/11	22	133.89	13	136.04	138.00	9	1,786	0.50%
2021/11/10	3.2	125.66	27.1	127.46	125.50	-23.9	1,480	-1.61%
2021/11/08	1	117.50	0	0.00	116.00	1	1,235	0.08%
2021/11/02	11	119.23	7	120.99	116.50	4	1,264	0.32%
2021/11/01	1	118.50	3	119.67	121.00	-2	1,256	-0.16%
2021/10/29	7	117.14	0.1	117.00	116.50	7	1,225	0.57%
2021/10/28	0	0.00	5	117.50	117.50	-5	1,229	-0.41%
2021/10/26	0	0.00	0.1	115.50	116.50	-0.1	1,231	-0.01%
2021/10/25	3	116.33	0	0.00	116.50	3	1,233	0.24%
2021/10/22	1	117.50	1	117.50	117.50	0	1,268	0.00%
2021/10/21	0.2	116.00	0	0.00	113.50	0.2	1,451	0.01%
2021/10/20	2	114.00	1	116.00	114.00	1	1,559	0.06%
2021/10/19	1	114.00	2	114.25	114.00	-1	1,675	-0.06%
2021/10/18	6	114.17	5	116.00	112.00	1	1,690	0.06%
2021/10/15	1	117.00	1.2	117.00	117.00	-0.2	1,576	-0.01%
2021/10/13	4	104.88	0	0.00	104.50	4	1,487	0.27%
2021/10/12	12	109.17	1	108.00	108.50	11	1,488	0.74%
2021/10/08	5	111.50	0	0.00	112.00	5	1,516	0.33%
2021/10/07	4	111.75	0	0.00	112.50	4	1,541	0.26%
2021/10/06	10	111.25	0	0.00	110.00	10	1,575	0.63%
2021/10/05	0	0.00	9	112.00	112.00	-9	1,599	-0.56%
2021/10/04	0	0.00	5	113.70	111.00	-5	1,591	-0.31%
2021/10/01	0.1	111.50	0	0.00	112.50	0.1	1,579	0.01%
2021/09/29	2	112.25	2	113.00	112.00	0	1,564	0.00%
2021/09/28	2	117.50	1	118.50	117.50	1	1,539	0.06%
2021/09/27	12	121.67	0	0.00	122.50	12	1,516	0.79%
2021/09/24	7	121.93	2.1	122.24	121.50	4.9	1,463	0.34%
2021/09/23	0	0.00	5	114.70	115.00	-5	1,357	-0.37%
2021/09/17	0	0.00	1	116.00	116.00	-1	1,366	-0.07%
2021/09/14	5	114.00	1	114.00	113.50	4	1,395	0.29%
2021/09/08	0	0.00	1	116.00	113.00	-1	1,391	-0.07%
2021/09/07	0	0.00	1	114.00	114.50	-1	1,386	-0.07%
2021/09/03	1	116.50	3	117.00	118.00	-2	1,374	-0.15%
2021/09/01	0	0.00	0.1	115.00	115.50	-0.1	1,350	-0.01%
2021/08/31	0	0.00	0.1	116.00	116.00	-0.1	1,335	-0.01%
2021/08/27	1	115.50	0	0.00	117.00	1	1,319	0.08%
2021/08/26	1	116.50	1.1	117.91	116.00	-0.1	1,313	-0.01%
2021/08/25	1	115.00	0	0.00	115.50	1	1,298	0.08%
2021/08/24	0	0.00	1	115.00	114.50	-1	1,285	-0.08%
2021/08/20	0	0.00	5	110.50	110.50	-5	1,278	-0.39%
2021/08/18	0	0.00	1	102.50	110.00	-1	1,256	-0.08%
2021/08/16	2	107.50	0	0.00	107.00	2	1,251	0.16%
2021/08/11	5	111.70	1	110.00	110.00	4	1,245	0.32%
2021/08/10	1	112.50	0	0.00	112.00	1	1,249	0.08%
2021/08/09	1.1	112.73	0	0.00	111.50	1.1	1,259	0.09%
2021/08/06	0	0.00	1	116.00	115.00	-1	1,258	-0.08%
2021/08/05	2	117.25	3	116.67	117.50	-1	1,250	-0.08%
2021/08/02	1	111.50	1	111.50	112.50	0	1,272	0.00%
2021/07/30	0.1	112.00	0	0.00	111.00	0.1	1,281	0.01%
2021/07/29	4	113.63	3	115.00	114.50	1	1,270	0.08%
2021/07/28	5	111.60	2	110.00	112.50	3	1,263	0.24%
2021/07/27	6	117.42	3	124.67	114.50	3	1,242	0.24%
2021/07/26	2	126.25	3.2	125.19	126.50	-1.2	1,043	-0.11%
2021/07/23	1	128.00	10	127.45	128.00	-9	958	-0.94%
2021/07/22	4	117.75	0	0.00	116.50	4	838	0.48%
2021/07/20	0	0.00	2	111.00	111.00	-2	826	-0.24%
2021/07/16	0	0.00	1	115.00	115.50	-1	847	-0.12%
2021/07/15	3	121.00	3	118.50	118.50	0	844	0.00%
2021/07/14	0	0.00	1	117.00	118.00	-1	821	-0.12%
2021/07/13	6	115.92	4	115.75	115.00	2	806	0.25%
2021/07/12	2	115.50	3	116.00	116.00	-1	821	-0.12%
2021/07/08	0	0.00	2	111.00	112.00	-2	884	-0.23%
2021/07/07	1	110.50	0	0.00	110.50	1	922	0.11%
2021/07/05	0	0.00	3	112.50	113.00	-3	1,022	-0.29%
2021/07/01	1	108.00	0	0.00	107.50	1	1,102	0.09%
2021/06/25	3	112.33	2	111.75	112.00	1	1,230	0.08%
2021/06/24	1	109.00	0.2	108.36	109.00	0.9	1,216	0.07%
2021/06/23	0	0.00	1	106.00	106.00	-1	1,215	-0.08%
2021/06/18	0.1	108.50	0	0.00	107.00	0.1	1,222	0.00%
2021/06/17	0.1	106.00	0	0.00	107.50	0.1	1,225	0.01%
2021/06/11	1	106.00	1	106.50	106.00	0	1,235	0.00%
2021/06/10	0	0.00	1	104.50	104.50	-1	1,234	-0.08%
2021/06/07	4	102.75	0	0.00	102.00	4	1,247	0.32%
2021/05/31	1	103.50	0	0.00	102.50	1	1,292	0.08%
2021/05/26	0	0.00	1	101.00	100.00	-1	1,311	-0.08%
2021/05/20	0	0.00	5	94.52	94.60	-5	1,354	-0.37%
2021/05/19	0	0.00	1	95.00	96.10	-1	1,363	-0.07%
2021/05/17	4	88.60	0	0.00	89.00	4	1,372	0.29%
2021/05/14	6	96.85	0	0.00	96.50	6	1,363	0.44%
2021/05/13	0	0.00	14	90.80	96.10	-14	1,365	-1.03%
2021/05/12	14	95.10	0	0.00	94.60	14	1,359	1.03%
2021/05/10	1	112.00	0	113.00	111.00	1	1,334	0.07%
2021/05/07	0	0.00	1	117.00	115.00	-1	1,349	-0.07%
2021/05/05	2	115.25	1	114.00	111.50	1	1,396	0.07%
2021/05/04	1	108.00	2	111.25	115.00	-1	1,450	-0.07%
2021/05/03	1	114.00	1	120.50	112.50	0	1,499	0.00%
2021/04/29	1.1	118.68	2	119.75	119.00	-0.9	1,865	-0.05%
2021/04/28	0	0.00	1	116.00	116.00	-1	2,093	-0.05%
2021/04/26	1	117.00	1	116.00	116.00	0	2,240	0.00%
2021/04/23	0	0.00	2	117.00	117.50	-2	2,371	-0.08%
2021/04/22	0	0.00	1	120.00	116.50	-1	2,561	-0.04%
2021/04/21	0	0.00	1	119.50	119.50	-1	2,588	-0.04%
2021/04/20	1	119.00	3	118.67	118.50	-2	2,635	-0.08%
2021/04/16	1	120.00	8	122.50	120.50	-7	2,706	-0.26%
2021/04/15	4	118.63	0	0.00	122.00	4	2,685	0.15%
2021/04/14	7	118.86	0.8	120.22	121.00	6.2	2,743	0.23%
2021/04/13	2.2	122.14	3	122.00	118.00	-0.8	2,743	-0.03%
2021/04/12	6	126.00	22	124.16	122.00	-16	2,727	-0.59%
2021/04/09	1.1	119.09	0	119.75	121.00	1.1	2,677	0.04%
2021/04/08	0	0.00	5	121.00	121.00	-5	2,686	-0.19%
2021/04/07	2	121.25	3	121.67	121.00	-1	2,686	-0.04%
2021/04/06	8.1	120.25	8	120.50	121.00	0.1	2,644	0.01%
2021/04/01	5	113.50	0	0.00	113.50	5	2,578	0.19%
2021/03/31	1.4	114.32	0	0.00	112.50	1.4	2,577	0.05%
2021/03/30	0.1	113.91	0	0.00	114.00	0.1	2,578	0.00%
2021/03/29	1	112.50	2	113.50	111.00	-1	2,597	-0.04%
2021/03/26	1	112.00	0	0.00	112.00	1	2,607	0.04%
2021/03/25	0	0.00	1	109.00	109.00	-1	2,623	-0.04%
2021/03/24	0	0.00	2	108.75	109.00	-2	2,624	-0.08%
2021/03/23	1	111.50	0	0.00	110.00	1	2,628	0.04%
2021/03/18	0	0.00	1	109.50	108.00	-1	2,658	-0.04%
2021/03/17	1	109.00	2	108.50	108.50	-1	2,671	-0.04%
2021/03/12	1	109.00	5	110.00	109.00	-4	2,897	-0.14%
2021/03/11	6	108.92	1	108.50	108.50	5	2,915	0.17%
2021/03/10	1.1	105.15	3	106.17	106.00	-1.9	2,913	-0.06%
2021/03/09	5	104.00	5	104.50	104.00	0	2,924	0.00%
2021/03/08	0	0.00	1	111.00	107.00	-1	2,933	-0.03%
2021/03/05	0	0.00	2	111.00	110.00	-2	2,944	-0.07%
2021/03/04	1	113.50	0	0.00	111.50	1	2,972	0.03%
2021/03/03	0	0.00	3	113.50	114.00	-3	3,117	-0.10%
2021/02/26	2	114.25	0	0.00	114.50	2	3,190	0.06%
2021/02/25	0.1	118.00	0	0.00	116.50	0.1	3,202	0.00%
2021/02/24	1	116.50	0	0.00	116.50	1	3,208	0.03%
2021/02/23	2	118.00	0	0.00	117.50	2	3,218	0.06%
2021/02/22	4	117.75	1	118.00	117.50	3	3,219	0.09%
2021/02/19	3	115.83	0	0.00	117.00	3	3,228	0.09%
2021/02/05	4	113.13	0	0.00	113.00	4	3,382	0.12%
2021/02/04	1	113.00	0	0.00	112.50	1	3,392	0.03%
2021/02/03	1	115.00	2	116.00	113.50	-1	3,402	-0.03%
2021/02/02	6	114.92	1	115.00	114.50	5	3,428	0.15%
2021/02/01	0	0.00	2	111.25	113.00	-2	3,478	-0.06%
2021/01/28	8	117.25	4	116.25	116.00	4	3,463	0.12%
2021/01/27	2	120.00	6	120.17	120.50	-4	3,439	-0.12%
2021/01/26	15	124.03	12.4	122.08	120.50	2.6	3,426	0.08%
2021/01/25	9	124.22	10	122.90	124.00	-1	3,369	-0.03%
2021/01/22	23	130.20	84	128.52	127.50	-61	3,298	-1.85%
2021/01/21	88	126.50	12	126.00	130.50	76	2,918	2.60%
2021/01/20	10	119.80	5	121.40	119.00	5	2,657	0.19%
2021/01/19	5	125.90	8	126.25	123.00	-3	2,601	-0.12%
2021/01/18	0.1	123.00	19	120.37	121.50	-18.9	2,501	-0.76%
2021/01/15	13	126.27	10	121.25	118.00	3	2,363	0.13%
2021/01/14	7	117.93	1	118.50	118.00	6	2,176	0.28%
2021/01/13	3	117.83	5	117.70	119.00	-2	2,130	-0.09%
2021/01/12	2	115.00	2	115.50	114.50	0	2,086	0.00%
2021/01/11	0	0.00	2	117.00	119.00	-2	2,053	-0.10%
2021/01/08	2	115.25	30	114.75	114.50	-28	2,064	-1.36%
2021/01/07	20	117.53	3	119.83	117.00	17	2,052	0.83%
2021/01/06	2	116.00	1	117.00	115.50	1	1,984	0.05%
2021/01/05	2	115.00	1	114.00	113.50	1	1,955	0.05%
2021/01/04	1	115.00	0	0.00	116.50	1	2,054	0.05%
2020/12/30	3	115.00	10	115.50	115.00	-7	2,048	-0.34%
2020/12/28	15	113.57	9	113.56	113.50	6	2,047	0.29%
2020/12/24	0	0.00	1	110.00	109.50	-1	2,038	-0.05%
2020/12/23	16	109.47	18	110.03	109.50	-2	2,037	-0.10%
2020/12/22	1	108.00	0	0.00	106.00	1	2,034	0.05%
2020/12/21	1	105.00	2	105.00	106.00	-1	2,054	-0.05%
2020/12/18	0	0.00	1	108.50	108.00	-1	2,044	-0.05%
2020/12/17	2	108.75	2	108.75	108.50	0	2,060	0.00%
2020/12/16	11	110.00	1	109.50	109.50	10	2,080	0.48%
2020/12/15	18	109.28	0	0.00	108.00	18	2,198	0.82%
2020/12/14	1	111.50	4	111.00	111.00	-3	2,188	-0.14%
2020/12/11	1	114.00	1	111.00	111.00	0	2,207	0.00%
2020/12/10	1	114.50	0	0.00	113.50	1	2,224	0.04%
2020/12/09	5	119.50	6	117.50	117.00	-1	2,205	-0.05%
2020/12/08	2	116.50	6	115.83	118.00	-4	2,130	-0.19%
2020/12/03	6	113.25	0	0.00	112.00	6	2,135	0.28%
2020/12/02	1	114.00	1	114.00	113.50	0	2,157	0.00%
2020/12/01	2	110.50	2	112.50	113.00	0	2,168	0.00%
2020/11/30	3.2	112.91	2	113.50	112.00	1.2	2,171	0.06%
2020/11/27	4	117.13	10	117.15	114.50	-6	2,160	-0.28%
2020/11/26	4	114.38	1	114.50	114.50	3	2,035	0.15%
2020/11/25	0	0.00	8	113.00	111.00	-8	2,077	-0.39%
2020/11/24	6	112.08	0	0.00	111.00	6	2,197	0.27%
2020/11/23	4	112.63	0	0.00	112.50	4	2,617	0.15%
2020/11/20	2	112.00	2	112.25	112.00	0	2,829	0.00%
2020/11/18	2	112.50	10	110.50	112.00	-8	2,906	-0.28%
2020/11/17	3	110.83	7	111.64	110.00	-4	2,951	-0.14%
2020/11/16	9	113.78	8	115.06	112.50	1	2,987	0.03%
2020/11/13	3	109.00	1	111.00	111.00	2	2,908	0.07%
2020/11/12	2	109.75	0	0.00	107.50	2	2,892	0.07%
2020/11/11	0	0.00	4	108.00	108.50	-4	2,900	-0.14%
2020/11/10	4	108.38	9	107.50	107.50	-5	2,916	-0.17%
2020/11/09	10	109.70	9	107.06	111.00	1	2,959	0.03%
2020/11/06	9	105.61	24	106.00	105.50	-15	2,978	-0.50%
2020/11/05	3	103.50	0	0.00	104.00	3	3,051	0.10%
2020/11/04	0	0.00	5	104.50	104.50	-5	3,109	-0.16%
2020/11/03	5	103.50	5	103.00	103.00	0	3,142	0.00%
2020/11/02	5	100.40	2	100.25	100.50	3	3,229	0.09%
2020/10/30	3	101.50	0	0.00	101.50	3	3,381	0.09%
2020/10/29	2	102.00	2	100.50	103.00	0	3,433	0.00%
2020/10/28	9	103.17	1	104.00	102.00	8	3,487	0.23%
2020/10/27	6	102.67	0	0.00	103.00	6	3,560	0.17%
2020/10/26	3	103.33	6	105.33	103.50	-3	3,706	-0.08%
2020/10/23	6	104.00	0	0.00	104.50	6	3,954	0.15%
2020/10/22	1	104.50	0	0.00	104.00	1	4,554	0.02%
2020/10/21	1	106.00	5	106.00	106.00	-4	4,930	-0.08%
2020/10/20	9	105.11	2	104.75	105.00	7	5,317	0.13%
2020/10/19	3	107.33	6	107.00	107.00	-3	5,397	-0.06%
2020/10/16	4	109.75	8	110.38	107.50	-4	5,445	-0.07%
2020/10/15	2	109.00	7	109.07	110.50	-5	5,445	-0.09%
2020/10/14	8	109.56	7	110.00	111.00	1	5,485	0.02%
2020/10/13	8	109.31	10	109.50	109.00	-2	5,593	-0.04%
2020/10/12	6	112.42	6	113.58	110.50	0	5,661	0.00%
2020/10/08	3	109.17	5	107.90	109.50	-2	5,701	-0.04%
2020/10/07	1	106.00	0	0.00	106.50	1	5,727	0.02%
2020/10/06	0	0.00	3	106.50	106.00	-3	5,798	-0.05%
2020/09/30	0	0.00	1	104.00	103.50	-1	6,204	-0.02%
2020/09/29	1	105.50	1	103.50	103.00	0	6,293	0.00%
2020/09/25	8	101.00	2	101.00	100.00	6	6,383	0.09%
2020/09/24	2	104.50	6	103.50	103.50	-4	6,446	-0.06%
2020/09/23	0	0.00	1	103.00	104.00	-1	6,592	-0.02%
2020/09/22	3	103.00	1	102.50	102.00	2	6,761	0.03%
2020/09/21	4	103.88	0	0.00	103.00	4	6,864	0.06%
2020/09/18	32	107.81	25	107.30	107.00	7	6,860	0.10%
2020/09/17	7	102.50	6	103.17	104.00	1	6,801	0.01%
2020/09/16	6	102.67	3	102.00	102.00	3	6,799	0.04%
2020/09/15	0	0.00	1	102.00	101.50	-1	6,786	-0.01%
2020/09/14	0	0.00	1	104.00	104.50	-1	6,762	-0.01%
2020/09/11	3	102.83	1	103.00	102.00	2	6,757	0.03%
2020/09/10	8	105.25	1	103.00	103.00	7	6,746	0.10%
2020/09/09	5	101.00	7	102.50	106.50	-2	6,733	-0.03%
2020/09/08	4	105.13	9	106.00	104.00	-5	6,728	-0.07%
2020/09/07	26	106.13	22	104.02	104.00	4	6,735	0.06%
2020/09/04	2	107.00	1	106.50	108.50	1	6,741	0.01%
2020/09/03	11	109.00	11	108.59	108.50	0	6,756	0.00%
2020/09/02	21	110.95	21	110.10	110.00	0	7,007	0.00%
2020/09/01	2	110.75	3	110.50	110.00	-1	7,033	-0.01%
2020/08/31	12	112.17	4	112.38	112.00	8	7,035	0.11%
2020/08/28	14	108.93	12	109.13	113.00	2	6,965	0.03%
2020/08/27	197	120.42	203	121.00	116.00	-6	6,843	-0.09%	大買/大賣/
2020/08/26	7	115.57	27	116.37	119.00	-20	6,438	-0.31%
2020/08/25	1	108.00	3	105.67	108.50	-2	6,257	-0.03%
2020/08/24	3	104.33	2	103.25	103.50	1	6,248	0.02%
2020/08/21	27	99.75	26	102.35	102.50	1	6,346	0.02%
2020/08/20	7	98.81	13	100.04	95.60	-6	6,334	-0.09%
2020/08/19	11	103.05	0	0.00	102.50	11	6,482	0.17%
2020/08/18	1	105.00	0	0.00	104.50	1	6,521	0.02%
2020/08/14	5	106.50	5	108.00	108.50	0	6,652	0.00%
2020/08/13	6	108.17	16	106.81	106.00	-10	6,622	-0.15%
2020/08/12	5	106.30	9	107.67	110.00	-4	6,552	-0.06%
2020/08/11	6	111.08	8	111.75	109.00	-2	6,493	-0.03%
2020/08/10	3	116.83	0	0.00	116.00	3	6,522	0.05%
2020/08/07	0	0.00	5	117.40	119.00	-5	6,507	-0.08%
2020/08/06	6	121.00	11	122.09	119.50	-5	6,516	-0.08%
2020/08/05	19	118.11	18	119.19	119.00	1	6,502	0.02%
2020/08/04	18	115.25	20	114.85	114.50	-2	6,440	-0.03%
2020/08/03	4	114.50	4	116.50	113.50	0	6,399	0.00%
2020/07/31	5	116.00	11	115.36	118.00	-6	6,355	-0.09%
2020/07/30	4	117.38	15	117.50	115.50	-11	6,302	-0.17%
2020/07/29	24	113.23	15	113.80	114.50	9	6,175	0.15%
2020/07/28	198	121.62	157	122.16	116.00	41	5,977	0.69%	大買/大賣/
2020/07/27	15	124.53	8	123.75	125.50	7	5,458	0.13%
2020/07/24	5	112.40	21	111.95	114.50	-16	5,096	-0.31%
2020/07/23	22	104.18	32	106.14	104.50	-10	4,738	-0.21%
2020/07/22	5	102.40	1	104.50	103.00	4	4,684	0.09%
2020/07/21	1	101.00	2	102.00	104.50	-1	4,631	-0.02%
2020/07/20	1	99.00	4	98.00	98.10	-3	4,580	-0.07%
2020/07/17	26	104.33	3	105.67	102.00	23	4,544	0.51%
2020/07/16	4	103.00	11	102.18	102.00	-7	4,447	-0.16%
2020/07/15	3	108.33	8	108.75	107.50	-5	4,375	-0.11%
2020/07/14	4	106.75	4	106.38	104.00	0	4,360	0.00%
2020/07/13	1	109.00	3	107.50	106.00	-2	4,321	-0.05%
2020/07/10	34	110.01	36	110.99	106.00	-2	4,256	-0.05%
2020/07/09	1	99.80	18	103.70	105.50	-17	3,955	-0.43%
2020/07/08	1	94.10	8	94.61	96.00	-7	3,875	-0.18%
2020/07/07	7	93.26	27	92.82	90.90	-20	3,824	-0.52%
2020/07/06	7	93.11	0	0.00	92.60	7	3,817	0.18%
2020/07/03	15	93.21	6	91.87	91.40	9	3,805	0.24%
2020/07/02	37	91.96	5	91.08	91.40	32	3,738	0.86%
2020/07/01	13	87.39	20	87.62	88.40	-7	3,562	-0.20%
2020/06/30	11	85.35	4	84.93	85.40	7	3,388	0.21%
2020/06/24	2	83.30	7	82.87	82.70	-5	3,266	-0.15%
2020/06/23	1	80.90	10	80.63	80.90	-9	3,233	-0.28%
2020/06/22	0	0.00	1	81.70	81.50	-1	3,238	-0.03%
2020/06/19	5	81.10	0	0.00	81.10	5	3,258	0.15%
2020/06/18	1	81.50	1	81.30	81.60	0	3,268	0.00%
2020/06/17	0	0.00	2	81.65	81.30	-2	3,267	-0.06%
2020/06/16	12	81.77	11	82.86	81.50	1	3,290	0.03%
2020/06/15	2	81.20	37	82.22	81.20	-35	3,293	-1.06%
2020/06/12	11	78.98	10	76.00	80.70	1	3,257	0.03%
2020/06/11	11	79.95	0	0.00	79.80	11	3,253	0.34%
2020/06/10	5	82.20	5	82.30	82.00	0	3,239	0.00%
2020/06/09	12	84.14	29	84.38	83.20	-17	3,229	-0.53%
2020/06/08	7	80.94	12	80.83	80.30	-5	3,041	-0.16%
2020/06/05	12	80.33	0	0.00	79.60	12	3,026	0.40%
2020/06/04	0	0.00	1	80.20	79.40	-1	3,026	-0.03%
2020/06/03	11	80.30	0	0.00	79.60	11	3,037	0.36%
2020/06/01	5	80.74	0	0.00	80.60	5	3,010	0.17%
2020/05/29	2	79.65	5	81.90	81.90	-3	2,978	-0.10%
2020/05/28	10	81.92	54	81.45	80.50	-44	2,939	-1.50%
2020/05/27	20	79.00	7	79.04	79.20	13	2,822	0.46%
2020/05/26	88	80.04	44	80.48	78.60	44	2,804	1.57%
2020/05/25	13	76.43	8	76.55	76.50	5	2,606	0.19%
2020/05/22	24	75.49	24	76.61	75.30	0	2,557	0.00%
2020/05/21	4	72.30	11	74.70	76.20	-7	2,512	-0.28%
2020/05/19	6	70.52	1	71.50	70.60	5	2,634	0.19%
2020/05/18	13	70.88	3	71.70	69.20	10	2,642	0.38%
2020/05/15	20	74.08	8	73.60	72.10	12	2,644	0.45%
2020/05/14	2	75.95	6	76.02	74.50	-4	2,569	-0.16%
2020/05/13	0	0.00	3	76.57	77.80	-3	2,537	-0.12%
2020/05/12	6	77.03	10	76.51	76.00	-4	2,508	-0.16%
2020/05/11	5	75.28	4	74.60	77.00	1	2,486	0.04%
2020/05/08	4	72.35	11	72.25	71.90	-7	2,428	-0.29%
2020/05/05	6	73.33	4	73.60	73.00	2	2,484	0.08%
2020/05/04	10	73.10	6	73.33	73.00	4	2,478	0.16%
2020/04/30	12	72.14	17	74.45	74.50	-5	2,457	-0.20%
2020/04/29	3	71.23	7	71.29	71.00	-4	2,406	-0.17%
2020/04/27	0	0.00	10	70.60	70.90	-10	2,434	-0.41%
2020/04/24	0	0.00	2	68.00	67.60	-2	2,417	-0.08%
2020/04/23	1	68.90	0	0.00	67.80	1	2,481	0.04%
2020/04/22	1	68.00	2	67.70	67.80	-1	2,488	-0.04%
2020/04/21	7	67.21	2	67.55	66.10	5	2,483	0.20%
2020/04/20	1	70.10	1	71.50	70.20	0	2,541	0.00%
2020/04/17	2	74.65	3	74.17	71.20	-1	2,561	-0.04%
2020/04/16	1	69.90	1	67.50	69.10	0	2,429	0.00%
2020/04/14	5	67.60	3	67.67	67.40	2	2,439	0.08%
2020/04/13	2	67.60	3	67.40	67.50	-1	2,454	-0.04%
2020/04/10	2	65.35	3	65.57	66.20	-1	2,454	-0.04%
2020/04/09	6	64.12	6	65.00	64.00	0	2,456	0.00%
2020/04/08	8	62.96	6	61.97	64.00	2	2,452	0.08%
2020/04/07	1	58.90	2	58.20	58.60	-1	2,420	-0.04%
2020/04/06	2	56.30	1	56.30	56.50	1	2,445	0.04%
2020/04/01	1	56.20	0	0.00	56.30	1	2,536	0.04%
2020/03/25	0	0.00	5	58.40	56.80	-5	2,836	-0.18%
2020/03/24	0	0.00	5	52.10	53.10	-5	2,920	-0.17%
2020/03/23	6	48.06	1	48.75	48.30	5	3,228	0.15%
2020/03/20	7	52.43	2	49.85	51.00	5	3,292	0.15%
2020/03/18	3	55.00	0	0.00	53.20	3	3,810	0.08%
2020/03/17	0	0.00	2	53.75	53.00	-2	4,218	-0.05%
2020/03/16	1	63.30	5	60.68	57.80	-4	4,502	-0.09%
2020/03/12	3	62.43	3	61.70	61.70	0	4,473	0.00%
2020/03/11	1	70.00	1	70.60	68.50	0	4,411	0.00%
2020/03/10	1	69.20	15	67.60	71.70	-14	4,409	-0.32%
2020/03/09	15	70.68	2	70.70	70.00	13	4,410	0.29%
2020/03/06	6	74.77	0	0.00	74.50	6	4,460	0.13%
2020/03/04	5	76.40	0	0.00	76.30	5	4,747	0.11%
2020/03/03	1	78.60	0	0.00	77.20	1	4,796	0.02%
2020/03/02	0	0.00	4	75.13	77.00	-4	4,844	-0.08%
2020/02/27	2	79.30	2	80.80	77.20	0	5,124	0.00%
2020/02/26	1	81.80	0	0.00	81.50	1	5,435	0.02%
2020/02/24	10	84.50	2	84.60	84.00	8	5,499	0.15%
2020/02/21	1	87.20	5	87.40	87.10	-4	5,475	-0.07%
2020/02/20	6	88.07	7	88.03	88.70	-1	5,445	-0.02%
2020/02/18	3	85.97	0	0.00	84.50	3	5,405	0.06%
2020/02/17	1	86.00	3	86.50	86.00	-2	5,409	-0.04%
2020/02/13	0	0.00	1	85.80	84.10	-1	5,378	-0.02%
2020/02/12	3	85.83	7	85.87	85.60	-4	5,400	-0.07%
2020/02/10	0	0.00	20	84.39	83.80	-20	5,405	-0.37%
2020/02/07	0	0.00	1	84.40	82.90	-1	5,443	-0.02%
2020/02/06	0	0.00	2	83.90	85.00	-2	5,445	-0.04%
2020/02/04	0	0.00	1	82.40	81.20	-1	5,531	-0.02%
2020/02/03	1	79.50	2	78.00	79.50	-1	5,652	-0.02%
2020/01/31	3	79.17	1	78.00	80.20	2	5,720	0.03%
2020/01/30	16	77.13	2	77.10	77.10	14	5,887	0.24%
2020/01/20	0	0.00	2	85.30	85.60	-2	5,885	-0.03%
2020/01/17	7	85.41	4	86.03	85.60	3	5,907	0.05%
2020/01/16	3	84.23	2	84.85	84.00	1	5,916	0.02%
2020/01/15	4	85.58	0	0.00	85.00	4	5,958	0.07%
2020/01/14	2	85.85	3	85.97	85.50	-1	6,067	-0.02%
2020/01/13	4	83.90	0	0.00	85.00	4	6,220	0.06%
2020/01/09	3	82.93	3	83.00	82.80	0	6,437	0.00%
2020/01/08	3	81.50	1	81.80	81.90	2	6,407	0.03%
2020/01/07	1	82.30	1	81.50	80.60	0	6,372	0.00%
2020/01/06	5	82.50	1	83.60	82.40	4	6,330	0.06%
2020/01/03	5	85.20	11	85.39	85.10	-6	6,288	-0.10%
2020/01/02	1	87.40	0	0.00	86.30	1	6,236	0.02%
2019/12/31	1	85.60	1	85.50	85.60	0	6,183	0.00%
2019/12/30	9	86.68	1	86.10	86.00	8	6,163	0.13%
2019/12/27	3	85.93	5	87.52	88.00	-2	6,103	-0.03%
2019/12/26	4	85.65	4	84.95	84.70	0	6,002	0.00%
2019/12/25	2	86.00	2	86.40	86.10	0	5,959	0.00%
2019/12/24	8	85.95	1	86.30	86.30	7	5,921	0.12%
2019/12/23	10	87.10	0	0.00	87.10	10	5,842	0.17%
2019/12/20	1	86.30	16	86.75	86.30	-15	5,760	-0.26%
2019/12/19	18	90.31	1	90.30	90.10	17	5,626	0.30%
2019/12/18	3	93.83	2	93.50	93.50	1	5,518	0.02%
2019/12/17	2	88.30	2	87.10	89.00	0	5,196	0.00%
2019/12/16	0	0.00	2	87.00	87.00	-2	5,144	-0.04%
2019/12/13	26	90.25	29	87.54	87.00	-3	5,050	-0.06%
2019/12/12	40	85.90	44	87.14	88.70	-4	4,555	-0.09%
2019/12/11	23	78.58	29	78.21	80.70	-6	4,124	-0.15%
2019/12/09	5	74.30	0	0.00	73.00	5	3,782	0.13%
2019/12/06	0	0.00	1	73.20	73.60	-1	3,759	-0.03%
2019/12/05	0	0.00	1	73.40	72.70	-1	3,730	-0.03%
2019/12/04	3	72.37	1	72.40	72.10	2	3,696	0.05%
2019/12/03	8	73.46	11	73.66	73.80	-3	3,659	-0.08%
2019/12/02	19	75.86	11	75.97	73.50	8	3,577	0.22%
2019/11/29	1	74.10	3	73.63	73.50	-2	3,316	-0.06%
2019/11/28	3	73.63	1	73.30	74.40	2	3,237	0.06%
2019/11/27	3	72.70	1	72.70	72.90	2	3,171	0.06%
2019/11/26	23	74.67	39	74.61	73.80	-16	3,098	-0.52%
2019/11/25	118	70.87	149	70.18	71.20	-31	2,789	-1.11%	大買/大賣/
2019/11/22	60	66.10	8	65.33	66.20	52	2,431	2.14%
2019/11/21	1	63.90	0	0.00	64.60	1	2,344	0.04%
2019/11/19	0	0.00	2	64.60	63.70	-2	2,301	-0.09%
2019/11/18	4	65.23	3	65.00	65.70	1	2,263	0.04%
2019/11/15	1	63.50	0	0.00	64.20	1	2,163	0.05%
2019/11/14	0	0.00	4	62.18	63.40	-4	2,123	-0.19%
2019/11/11	20	61.82	0	0.00	62.80	20	2,064	0.97%
2019/11/08	0	0.00	4	64.00	64.00	-4	2,014	-0.20%
2019/11/06	20	66.18	23	66.72	66.00	-3	1,901	-0.16%
2019/11/05	1	65.50	0	0.00	65.80	1	1,824	0.05%
2019/11/04	3	66.53	2	66.25	66.50	1	1,785	0.06%
2019/10/31	6	65.03	5	65.08	64.80	1	1,645	0.06%
2019/10/30	4	62.70	21	63.44	64.20	-17	1,490	-1.14%
2019/10/29	17	64.05	25	63.47	63.50	-8	1,389	-0.58%
2019/10/28	4	58.63	0	0.00	59.10	4	1,182	0.34%
2019/10/24	0	0.00	1	60.00	59.80	-1	1,111	-0.09%
2019/10/22	4	59.40	2	59.40	59.40	2	1,005	0.20%
2019/10/21	8	58.19	7	58.86	58.50	1	878	0.11%
2019/10/18	15	55.01	20	55.73	56.90	-5	639	-0.78%
2019/10/17	0	0.00	31	50.25	51.80	-31	421	-7.36%
2019/10/09	11	47.35	0	0.00	47.20	11	423	2.60%
2019/10/08	20	48.54	0	0.00	48.40	20	420	4.75%
2019/10/03	0	0.00	1	49.30	49.15	-1	416	-0.24%
2019/09/26	0	0.00	1	51.70	51.00	-1	413	-0.24%
2019/09/25	0	0.00	1	52.20	51.50	-1	416	-0.24%
2019/09/19	1	50.30	0	0.00	51.30	1	370	0.27%
2019/09/18	0	0.00	2	49.60	49.80	-2	345	-0.58%
2019/08/26	0	0.00	1	48.45	48.40	-1	375	-0.27%
2019/08/19	0	0.00	1	49.50	49.50	-1	380	-0.26%
2019/08/16	0	0.00	3	47.90	49.05	-3	379	-0.79%
2019/08/15	1	47.35	0	0.00	47.45	1	375	0.27%
2019/08/14	1	48.70	0	0.00	48.45	1	373	0.27%
2019/08/08	2	49.70	0	0.00	49.70	2	374	0.53%
2019/08/02	1	50.00	0	0.00	50.30	1	387	0.26%
2019/08/01	0	0.00	8	51.70	51.60	-8	395	-2.02%
2019/07/31	1	51.80	0	0.00	52.30	1	398	0.25%
2019/07/24	3	54.37	12	54.76	53.70	-9	388	-2.31%
2019/07/23	3	52.40	0	0.00	52.10	3	366	0.82%
2019/07/19	1	52.30	0	0.00	51.70	1	362	0.28%
2019/07/17	1	50.00	0	0.00	49.55	1	345	0.29%
2019/07/16	1	50.30	0	0.00	50.30	1	350	0.29%
2019/07/08	0	0.00	10	53.40	52.60	-10	509	-1.96%
2019/07/05	0	0.00	3	53.63	53.50	-3	527	-0.57%
2019/07/04	0	0.00	1	53.30	53.60	-1	534	-0.19%
2019/07/02	28	52.94	0	0.00	53.10	28	574	4.87%
2019/07/01	0	0.00	1	52.30	52.30	-1	582	-0.17%
2019/06/28	0	0.00	2	51.30	51.50	-2	588	-0.34%
2019/06/21	0	0.00	1	51.30	51.20	-1	603	-0.17%
2019/06/14	0	0.00	1	49.35	49.65	-1	620	-0.16%
2019/06/05	1	49.50	0	0.00	49.55	1	625	0.16%
2019/05/30	2	50.50	5	50.50	51.50	-3	635	-0.47%
2019/05/21	5	48.60	0	0.00	49.25	5	692	0.72%
2019/05/17	1	48.80	0	0.00	48.75	1	783	0.13%
2019/05/15	5	50.80	0	0.00	50.70	5	788	0.63%
2019/05/13	5	50.50	0	0.00	50.00	5	798	0.63%
2019/05/09	0	0.00	1	52.10	52.10	-1	787	-0.13%
2019/05/03	1	54.50	0	0.00	54.60	1	772	0.13%
2019/05/02	0	0.00	1	54.20	54.40	-1	770	-0.13%
2019/04/30	0	0.00	1	53.80	53.90	-1	769	-0.13%
2019/04/29	0	0.00	1	54.30	53.50	-1	772	-0.13%
2019/04/25	2	56.30	0	0.00	56.10	2	757	0.26%
2019/04/22	1	56.60	0	0.00	56.60	1	752	0.13%
2019/04/19	0	0.00	1	58.30	57.50	-1	750	-0.13%
2019/04/18	4	58.78	4	59.43	58.10	0	742	0.00%
2019/04/17	3	57.53	0	0.00	57.90	3	650	0.46%
2019/04/16	2	55.20	0	0.00	55.60	2	611	0.33%
2019/04/11	2	55.60	0	0.00	55.20	2	601	0.33%
2019/04/10	3	56.30	0	0.00	56.70	3	585	0.51%
2019/04/08	3	56.20	0	0.00	56.80	3	563	0.53%
2019/03/26	1	53.80	0	0.00	53.50	1	520	0.19%
2019/03/20	0	0.00	1	54.30	54.40	-1	512	-0.20%
2019/03/12	0	0.00	4	54.50	54.30	-4	506	-0.79%
2019/03/11	0	0.00	8	53.96	53.90	-8	511	-1.56%
2019/03/07	5	55.00	0	0.00	54.00	5	524	0.95%
2019/03/06	5	55.20	0	0.00	55.20	5	527	0.95%
2019/03/04	5	54.30	0	0.00	54.80	5	528	0.95%
2019/02/27	0	0.00	21	54.73	54.60	-21	530	-3.96%
2019/02/20	1	55.50	0	0.00	56.00	1	568	0.18%
2019/02/19	4	56.98	0	0.00	56.20	4	555	0.72%
2019/02/18	1	54.40	1	56.50	56.80	0	532	0.00%
2019/02/11	0	0.00	2	51.30	50.70	-2	497	-0.40%
2019/01/25	0	0.00	2	51.80	51.50	-2	499	-0.40%
2019/01/24	0	0.00	1	51.30	50.80	-1	495	-0.20%
2019/01/21	0	0.00	2	51.10	51.00	-2	497	-0.40%
2019/01/18	0	0.00	1	50.50	50.50	-1	491	-0.20%
2019/01/17	0	0.00	6	50.15	50.00	-6	499	-1.20%
2019/01/16	0	0.00	14	49.79	50.50	-14	498	-2.81%
2019/01/15	0	0.00	2	49.40	49.15	-2	485	-0.41%
2019/01/14	0	0.00	4	49.10	49.15	-4	488	-0.82%
2019/01/10	0	0.00	38	48.70	48.80	-38	491	-7.73%
2019/01/09	0	0.00	22	47.70	47.30	-22	481	-4.57%
2019/01/07	2	46.05	0	0.00	46.20	2	472	0.42%
2019/01/03	0	0.00	3	47.20	46.30	-3	491	-0.61%
2019/01/02	0	0.00	79	47.08	47.05	-79	495	-15.93%
2018/12/10	9	51.16	0	0.00	51.30	9	500	1.80%
2018/12/05	5	54.20	0	0.00	54.10	5	508	0.98%
2018/11/30	0	0.00	1	53.90	53.90	-1	515	-0.19%
2018/11/29	16	53.41	0	0.00	53.30	16	511	3.13%
2018/11/26	5	51.40	0	0.00	51.40	5	503	0.99%
2018/11/23	12	51.65	11	51.20	51.20	1	504	0.20%
2018/11/22	11	55.00	0	0.00	53.10	11	491	2.24%
2018/11/21	29	50.05	0	0.00	50.20	29	442	6.55%
2018/11/20	5	50.40	0	0.00	50.10	5	440	1.14%
2018/11/19	5	50.50	0	0.00	51.50	5	434	1.15%
2018/11/16	18	50.97	0	0.00	50.60	18	431	4.17%
2018/11/14	0	0.00	33	48.83	52.10	-33	413	-7.98%
2018/11/12	1	46.30	0	0.00	46.30	1	400	0.25%
2018/11/09	6	45.50	2	46.20	46.10	4	417	0.96%
2018/11/08	10	46.79	0	0.00	46.45	10	440	2.27%
2018/11/07	0	0.00	2	45.98	46.10	-2	445	-0.45%
2018/11/05	6	45.63	0	0.00	45.50	6	463	1.29%
2018/11/02	18	45.79	3	46.55	45.50	15	467	3.21%
2018/11/01	25	44.77	0	0.00	44.95	25	462	5.40%
2018/10/24	1	43.20	0	0.00	43.65	1	471	0.21%
2018/10/23	4	44.16	0	0.00	43.20	4	484	0.82%
2018/10/22	5	43.82	6	44.24	45.30	-1	481	-0.21%
2018/10/19	3	42.73	0	0.00	43.00	3	475	0.63%
2018/10/17	17	47.65	0	0.00	46.85	17	465	3.66%
2018/10/12	0	0.00	2	47.30	47.40	-2	471	-0.42%
2018/10/11	3	46.48	0	0.00	46.45	3	470	0.64%
2018/10/05	0	0.00	15	53.37	53.00	-15	490	-3.06%
2018/09/28	2	57.50	0	0.00	57.80	2	541	0.37%
2018/09/27	3	58.00	0	0.00	57.70	3	551	0.54%
2018/09/26	0	0.00	1	58.80	58.50	-1	566	-0.18%
2018/09/21	1	59.80	0	0.00	59.60	1	586	0.17%
2018/09/20	3	59.40	0	0.00	59.40	3	593	0.51%
2018/09/19	10	59.80	10	61.78	59.50	0	596	0.00%
2018/09/18	3	58.90	0	0.00	60.40	3	595	0.50%
2018/09/12	5	54.80	0	0.00	56.30	5	614	0.81%
2018/09/11	2	56.60	1	57.10	57.20	1	613	0.16%
2018/09/10	9	56.96	0	0.00	56.40	9	622	1.45%
2018/09/06	0	0.00	4	61.60	61.10	-4	612	-0.65%
2018/09/04	0	0.00	4	61.80	61.80	-4	647	-0.62%
2018/08/30	5	62.20	0	0.00	61.90	5	708	0.71%
2018/08/29	1	63.30	0	0.00	62.60	1	732	0.14%
2018/08/22	6	62.85	0	0.00	63.30	6	881	0.68%
2018/08/17	12	64.50	0	0.00	64.00	12	933	1.29%
2018/08/16	0	0.00	5	60.10	62.00	-5	962	-0.52%
2018/08/15	3	64.10	0	0.00	62.30	3	955	0.31%
2018/08/14	0	0.00	3	67.30	66.50	-3	948	-0.32%
2018/08/13	8	68.70	1	67.80	67.30	7	967	0.72%
2018/08/10	3	71.40	0	0.00	70.60	3	993	0.30%
2018/08/09	1	72.00	0	0.00	71.60	1	1,057	0.09%
2018/08/08	2	70.50	0	0.00	71.50	2	1,145	0.17%
2018/08/07	1	70.50	0	0.00	70.40	1	1,197	0.08%
2018/08/06	8	72.53	0	0.00	71.20	8	1,237	0.65%
2018/08/01	0	0.00	1	73.70	74.40	-1	1,303	-0.08%
2018/07/31	5	73.98	0	0.00	74.10	5	1,356	0.37%
2018/07/30	13	74.38	0	0.00	73.20	13	1,380	0.94%
2018/07/23	1	71.10	0	0.00	71.10	1	1,528	0.07%
2018/07/20	0	0.00	2	72.80	73.00	-2	1,547	-0.13%
2018/07/10	5	71.90	0	0.00	72.40	5	1,719	0.29%
2018/07/04	0	0.00	1	66.90	65.00	-1	1,863	-0.05%
2018/07/03	0	0.00	3	70.30	67.30	-3	1,928	-0.16%
2018/06/22	1	74.00	0	0.00	74.30	1	2,527	0.04%
2018/06/13	6	75.50	0	0.00	74.20	6	2,847	0.21%
2018/06/08	4	77.00	0	0.00	77.90	4	2,925	0.14%
2018/06/07	0	0.00	1	79.10	79.10	-1	3,037	-0.03%
2018/06/06	0	0.00	1	78.60	79.20	-1	3,049	-0.03%
2018/06/05	0	0.00	4	79.43	80.00	-4	3,040	-0.13%
2018/06/04	2	76.50	2	76.90	76.10	0	2,995	0.00%
2018/06/01	2	74.70	1	75.80	76.50	1	3,010	0.03%
2018/05/31	1	76.40	0	0.00	74.90	1	3,039	0.03%
2018/05/24	1	77.80	0	0.00	79.00	1	3,286	0.03%
2018/05/22	0	0.00	2	73.20	72.80	-2	3,263	-0.06%
2018/05/18	5	76.52	0	0.00	75.60	5	3,248	0.15%
2018/05/17	3	75.60	1	77.00	73.60	2	3,221	0.06%
2018/05/16	6	78.48	7	79.53	79.70	-1	3,166	-0.03%
2018/05/15	6	73.32	10	73.49	74.00	-4	3,099	-0.13%
2018/05/14	0	0.00	6	65.83	67.50	-6	3,084	-0.19%
2018/05/10	3	61.50	0	0.00	62.00	3	3,057	0.10%
2018/05/09	8	61.91	2	60.30	61.00	6	3,042	0.20%
2018/05/08	2	58.90	11	58.00	59.00	-9	3,009	-0.30%
2018/05/07	2	56.50	0	0.00	56.30	2	2,979	0.07%
2018/05/02	0	0.00	6	58.50	58.50	-6	2,919	-0.21%
2018/04/18	0	0.00	1	57.90	57.90	-1	2,976	-0.03%
2018/04/17	0	0.00	2	57.80	57.90	-2	2,953	-0.07%
2018/04/16	0	0.00	15	57.70	57.60	-15	2,911	-0.52%
2018/04/13	1	57.50	0	0.00	57.50	1	2,892	0.03%
2018/04/12	0	0.00	1	57.40	57.60	-1	2,890	-0.03%
2018/04/10	0	0.00	1	57.10	56.90	-1	2,836	-0.04%
2018/04/09	13	57.24	3	57.50	57.10	10	2,781	0.36%
2018/04/03	1	57.50	6	57.50	57.60	-5	2,713	-0.18%
2018/04/02	17	58.04	8	57.75	57.70	9	2,627	0.34%
2018/03/28	2	48.20	2	47.40	47.85	0	2,328	0.00%
2018/03/27	2	48.10	9	48.79	47.50	-7	2,300	-0.30%
2018/03/26	1	48.15	1	48.35	48.70	0	2,222	0.00%
2018/03/23	7	46.99	0	0.00	46.95	7	2,161	0.32%
2018/03/22	0	0.00	4	47.69	47.55	-4	2,118	-0.19%
2018/03/20	1	46.55	17	45.66	46.60	-16	2,026	-0.79%
2018/03/19	1	46.70	2	45.98	45.80	-1	2,005	-0.05%
2018/03/16	2	44.70	1	45.45	45.00	1	1,914	0.05%
2018/03/15	1	45.10	5	45.25	45.20	-4	1,896	-0.21%
2018/03/13	6	44.58	39	44.96	44.70	-33	1,864	-1.77%
2018/03/12	0	0.00	5	43.65	43.65	-5	1,751	-0.29%
2018/03/09	2	43.65	0	0.00	42.60	2	1,743	0.11%
2018/03/07	0	0.00	2	42.50	42.35	-2	1,729	-0.12%
2018/03/06	5	42.80	0	0.00	42.75	5	1,713	0.29%
2018/03/05	3	43.25	6	43.46	43.25	-3	1,688	-0.18%
2018/03/02	11	42.72	0	0.00	42.80	11	1,627	0.68%
2018/03/01	69	42.75	61	42.78	42.60	8	1,578	0.51%
2018/02/27	1	40.80	1	40.80	40.65	0	1,399	0.00%
2018/02/22	0	0.00	2	39.95	40.00	-2	1,353	-0.15%
2018/02/09	4	37.40	17	37.20	38.15	-13	1,362	-0.95%
2018/02/08	1	38.75	0	0.00	38.70	1	1,355	0.07%
2018/02/07	1	38.90	0	0.00	38.70	1	1,348	0.07%
2018/02/06	3	38.08	1	38.45	38.20	2	1,330	0.15%
2018/02/05	5	39.30	0	0.00	39.75	5	1,303	0.38%
2018/01/31	1	40.40	0	0.00	40.20	1	1,336	0.07%
2018/01/25	5	40.70	0	0.00	40.70	5	1,327	0.38%
2018/01/24	0	0.00	2	41.30	41.15	-2	1,311	-0.15%
2018/01/23	1	41.95	1	42.10	41.70	0	1,287	0.00%
2018/01/22	4	41.50	10	41.60	41.45	-6	1,231	-0.49%
2018/01/18	0	0.00	1	40.75	40.50	-1	1,209	-0.08%
2018/01/16	1	41.10	27	41.31	40.85	-26	1,237	-2.10%
2018/01/15	0	0.00	31	40.54	40.80	-31	1,212	-2.56%
2018/01/11	0	0.00	35	39.90	39.50	-35	1,223	-2.86%
2018/01/08	0	0.00	26	40.51	40.10	-26	1,292	-2.01%
2018/01/05	1	40.10	10	40.10	40.10	-9	1,297	-0.69%
2018/01/04	0	0.00	1	39.80	39.90	-1	1,338	-0.07%
2018/01/02	10	39.20	0	0.00	39.35	10	1,388	0.72%