中砂 (1560)-第一金券商分點個股進出

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

中砂

(1560)

可現股當沖

股價
280.5
漲跌
▼15.0
漲幅
-5.08%
成交量
15,858張
產業
上市電機機械類股
512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

中砂 (1560)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金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
2024/05/31	11.3	277.48	9	291.22	280.50	2.3	3,811	0.06%
2024/05/30	26	287.15	3	284.67	295.50	23	3,627	0.63%
2024/05/29	8	282.75	8	283.19	283.00	0	3,623	0.00%
2024/05/28	11	276.23	18	277.36	275.50	-7	3,613	-0.19%
2024/05/27	1	271.50	5	273.50	272.00	-4	3,664	-0.11%
2024/05/23	102	265.77	36	264.35	263.00	66	3,790	1.74%	大買/
2024/05/22	6	265.33	3	261.17	262.50	3	3,970	0.08%
2024/05/21	4	260.50	2	261.50	261.50	2	4,076	0.05%
2024/05/20	1	250.00	1	251.00	250.00	0	4,167	0.00%
2024/05/17	0	0.00	1	246.50	247.50	-1	4,214	-0.02%
2024/05/14	1	246.00	1	243.50	246.00	0	4,375	0.00%
2024/05/13	1	246.50	0	0.00	245.00	1	4,397	0.02%
2024/05/03	0.1	244.00	0	0.00	243.50	0.1	5,002	0.00%
2024/04/30	1	256.50	51	254.89	255.00	-50	5,021	-1.00%
2024/04/29	2	262.00	13	263.92	264.00	-11	4,958	-0.22%
2024/04/26	3.1	254.06	3	257.50	256.00	0.1	4,966	0.00%
2024/04/25	11	263.00	0	0.00	257.50	11	5,018	0.22%
2024/04/24	0	0.00	1	236.00	243.00	-1	4,996	-0.02%
2024/04/22	1	228.56	37	222.30	221.00	-36	5,047	-0.71%
2024/04/19	0.1	239.25	44	233.15	233.00	-44	5,114	-0.86%
2024/04/18	7	258.43	0	0.00	258.00	7	5,102	0.14%
2024/04/17	3	258.17	3	259.00	259.50	0	5,100	0.00%
2024/04/16	2	248.25	0	0.00	250.00	2	5,076	0.04%
2024/04/12	1	260.50	1	257.00	256.00	0	5,065	0.00%
2024/04/11	20.1	255.35	0	0.00	254.50	20.1	5,053	0.40%
2024/04/10	0.1	259.50	0	0.00	257.50	0.1	5,029	0.00%
2024/04/09	0.1	260.50	0	0.00	258.50	0.1	5,032	0.00%
2024/04/08	0.1	263.59	0	0.00	264.00	0.1	5,014	0.00%
2024/04/03	5.1	268.40	25	269.50	266.50	-20	5,056	-0.39%
2024/04/02	38	286.87	102	277.28	272.50	-64	5,024	-1.27%	大賣/
2024/04/01	32	270.88	3	270.83	270.50	29	4,956	0.59%
2024/03/29	2	263.00	2	265.00	261.50	0	5,046	0.00%
2024/03/28	8	261.00	1	262.50	259.00	7	5,089	0.14%
2024/03/27	20	260.50	1	265.50	264.00	19	5,048	0.38%
2024/03/26	2	253.75	1	254.00	253.50	1	4,948	0.02%
2024/03/19	12	256.50	20	257.00	251.00	-8	4,851	-0.16%
2024/03/18	0	0.00	1	253.00	256.00	-1	4,863	-0.02%
2024/03/14	5	241.70	2	243.50	240.50	3	4,834	0.06%
2024/03/13	61	254.56	1	254.00	243.50	60	4,873	1.23%
2024/03/12	1	251.00	0	0.00	251.50	1	4,863	0.02%
2024/03/11	0	0.00	1	241.50	241.00	-1	4,828	-0.02%
2024/03/08	0	0.00	1	247.36	241.00	-1	4,848	-0.02%
2024/03/07	0	0.00	5	251.90	246.00	-5	4,845	-0.10%
2024/03/06	0	0.00	1	249.00	254.50	-1	4,830	-0.02%
2024/03/05	0	0.00	1	251.00	251.50	-1	4,809	-0.02%
2024/03/01	2	256.50	2	253.00	256.00	0	4,745	0.00%
2024/02/29	4	256.75	4.2	256.83	258.00	-0.2	4,710	0.00%
2024/02/27	2.2	265.32	26	268.92	268.00	-23.8	4,625	-0.51%
2024/02/23	30	285.50	18	290.11	276.50	12	4,613	0.26%
2024/02/22	25	263.62	5.2	263.08	275.50	19.8	4,399	0.45%
2024/02/21	67	253.79	0	0.00	250.50	67	4,269	1.57%
2024/02/20	3.1	239.60	3	236.33	238.00	0.1	4,145	0.00%
2024/02/16	0	0.00	1	239.50	238.00	-1	4,154	-0.02%
2024/02/15	3	232.17	2	237.00	238.00	1	4,174	0.02%
2024/02/05	0.2	218.75	3	219.17	220.50	-2.8	4,227	-0.07%
2024/02/02	2.1	220.71	4	220.00	217.50	-2	4,217	-0.05%
2024/02/01	0.1	217.00	0	0.00	217.50	0.1	4,271	0.00%
2024/01/31	68.1	222.44	21	220.71	219.50	47.1	4,353	1.08%
2024/01/30	66.1	210.48	9	204.44	209.50	57.1	4,300	1.33%
2024/01/29	23	196.07	5	194.50	195.50	18	4,204	0.43%
2024/01/25	1	190.50	0	0.00	187.00	1	4,389	0.02%
2024/01/24	2	193.50	25	189.18	189.00	-23	4,403	-0.52%
2024/01/22	25	197.08	2	197.00	196.50	23	4,398	0.52%
2024/01/19	1	193.50	3	193.33	194.50	-2	4,359	-0.05%
2024/01/18	8	195.44	23	200.09	194.00	-15	4,295	-0.35%
2024/01/17	6	198.25	4	195.75	196.00	2	4,222	0.05%
2024/01/16	1	197.00	3	195.00	193.50	-2	4,168	-0.05%
2024/01/15	24	198.79	13	198.73	197.00	11	4,189	0.26%
2024/01/12	9	193.78	6	192.67	190.50	3	4,163	0.07%
2024/01/11	2	189.25	0	0.00	189.00	2	4,132	0.05%
2024/01/10	0	0.00	4.1	189.38	185.50	-4.1	4,162	-0.10%
2024/01/09	31.1	186.81	2	187.25	187.00	29.1	4,175	0.70%
2024/01/05	175	183.90	2	182.50	182.50	173	4,214	4.11%	大買/鉅額交易
2024/01/03	2	186.75	3	186.83	188.00	-1	4,435	-0.02%
2024/01/02	2	191.00	2	188.75	190.00	0	4,467	0.00%
2023/12/29	49	192.11	3	192.17	192.00	46	4,481	1.03%
2023/12/28	2	187.75	2	189.00	189.00	0	4,494	0.00%
2023/12/27	9	191.94	17	193.21	190.50	-8	4,522	-0.18%
2023/12/26	112.1	190.87	13	189.42	189.00	99.1	4,613	2.15%	大買/
2023/12/25	53	181.21	38	182.97	185.00	15	4,795	0.31%
2023/12/21	1	168.50	3	168.33	168.00	-2	4,957	-0.04%
2023/12/20	2	170.50	0	0.00	170.00	2	4,991	0.04%
2023/12/19	0	0.00	1	171.00	171.00	-1	5,028	-0.02%
2023/12/11	45	177.72	8	179.13	175.50	37	5,161	0.72%
2023/12/08	8	181.69	0	0.00	179.00	8	5,246	0.15%
2023/12/07	2	179.50	1	174.00	174.00	1	5,251	0.02%
2023/12/06	15	180.30	0	0.00	180.50	15	5,213	0.29%
2023/12/05	5	180.00	0	0.00	182.00	5	5,182	0.10%
2023/12/04	6	188.58	6	189.25	186.50	0	5,163	0.00%
2023/12/01	6	186.75	1	188.00	187.00	5	5,147	0.10%
2023/11/30	0	0.00	5	184.00	184.00	-5	5,116	-0.10%
2023/11/29	4	185.75	6	183.75	186.00	-2	5,103	-0.04%
2023/11/28	3	179.33	0.3	179.00	180.00	2.7	5,056	0.05%
2023/11/27	2	179.00	0	0.00	178.50	2	5,019	0.04%
2023/11/24	1	182.00	5	184.80	184.00	-4	4,991	-0.08%
2023/11/22	5	185.70	2	188.00	188.00	3	4,881	0.06%
2023/11/21	1	180.00	0	0.00	177.00	1	4,809	0.02%
2023/11/20	0	0.00	3	176.17	177.50	-3	4,831	-0.06%
2023/11/17	3	180.00	0	0.00	176.50	3	4,872	0.06%
2023/11/16	1	177.00	0	0.00	176.00	1	4,870	0.02%
2023/11/14	0	0.00	2	182.50	181.50	-2	4,796	-0.04%
2023/11/13	4	178.50	36	177.76	181.00	-32	4,726	-0.68%
2023/11/10	1	172.00	4	173.75	171.00	-3	4,548	-0.07%
2023/11/09	4	174.00	6	168.83	173.50	-2	4,534	-0.04%
2023/11/08	5	176.70	0	0.00	169.50	5	4,430	0.11%
2023/11/07	3	169.67	90	168.78	169.50	-87	4,285	-2.03%
2023/11/06	10	182.10	128	181.09	178.50	-118	4,092	-2.88%	大賣/鉅額交易
2023/11/03	71	175.68	12	175.04	180.00	59	4,013	1.47%
2023/11/02	84	170.30	5	171.20	171.00	79	3,884	2.03%
2023/11/01	101	166.94	61	162.52	168.50	40	3,798	1.05%	大買/
2023/10/31	1.3	164.38	280	161.62	162.50	-278.7	3,767	-7.40%	大賣/鉅額交易
2023/10/27	30	163.50	0	0.00	163.50	30	3,806	0.79%
2023/10/26	0	0.00	26	162.31	163.50	-26	3,846	-0.68%
2023/10/25	0	0.00	2	168.25	166.00	-2	3,849	-0.05%
2023/10/24	1	167.00	13	166.69	167.00	-12	4,034	-0.30%
2023/10/23	3	165.67	0	0.00	165.00	3	4,177	0.07%
2023/10/20	0	0.00	1	165.50	167.00	-1	4,416	-0.02%
2023/10/19	0	0.00	4	162.75	164.50	-4	4,397	-0.09%
2023/10/18	1	160.50	2	160.50	160.50	-1	4,462	-0.02%
2023/10/16	2	161.75	0	0.00	162.00	2	4,659	0.04%
2023/10/13	96	163.77	0	0.00	164.50	96	4,811	2.00%
2023/10/12	9	162.00	1	161.50	165.50	8	4,994	0.16%
2023/10/11	50	158.00	0	0.00	157.00	50	5,049	0.99%
2023/10/05	100	156.45	0	0.00	154.50	100	5,152	1.94%
2023/10/04	0	0.00	5	155.50	155.00	-5	5,126	-0.10%
2023/10/02	122	160.81	5	160.40	160.00	117	5,036	2.32%	大買/鉅額交易
2023/09/28	6	154.17	18	158.19	154.50	-12	4,809	-0.25%
2023/09/27	11	151.18	4	147.25	150.50	7	4,455	0.16%
2023/09/25	1	142.00	0	0.00	141.00	1	4,193	0.02%
2023/09/22	0	0.00	1	143.50	143.50	-1	4,183	-0.02%
2023/09/21	80	138.18	0	0.00	137.50	80	4,121	1.94%
2023/09/20	0	0.00	0.1	140.00	137.50	-0.1	4,103	0.00%
2023/09/19	0	0.00	0.3	141.17	139.00	-0.3	4,119	-0.01%
2023/09/18	1	141.50	6	139.58	141.50	-5	4,114	-0.12%
2023/09/15	0.2	143.00	1	144.50	143.00	-0.8	4,091	-0.02%
2023/09/14	3.2	143.28	7	143.64	144.50	-3.8	4,150	-0.09%
2023/09/13	4	138.13	7	139.21	138.50	-3	4,055	-0.07%
2023/09/12	5	136.50	6	137.33	136.00	-1	4,007	-0.02%
2023/09/08	1	133.00	1	134.50	134.50	0	4,215	0.00%
2023/09/07	1	135.00	0	0.00	133.00	1	4,464	0.02%
2023/09/06	6	135.00	0	0.00	134.50	6	4,527	0.13%
2023/09/04	2	129.00	2	129.75	128.50	0	4,624	0.00%
2023/09/01	1	127.00	0	0.00	127.00	1	4,653	0.02%
2023/08/31	0	0.00	5	130.50	130.00	-5	4,684	-0.11%
2023/08/29	1	128.00	0	0.00	127.50	1	4,714	0.02%
2023/08/28	2	127.00	3	128.33	129.50	-1	4,728	-0.02%
2023/08/25	2	129.00	5	129.50	129.00	-3	4,714	-0.06%
2023/08/23	1	130.00	2	129.50	130.00	-1	4,681	-0.02%
2023/08/22	1	125.50	3	126.83	126.00	-2	4,698	-0.04%
2023/08/14	1	120.50	8	121.50	121.50	-7	4,614	-0.15%
2023/08/08	0	0.00	0.1	129.00	129.00	-0.1	4,544	0.00%
2023/08/07	0	0.00	20	131.50	132.50	-20	4,512	-0.44%
2023/08/02	0	0.00	4	135.50	131.50	-4	4,485	-0.09%
2023/07/31	3	141.00	2	141.25	138.50	1	4,395	0.02%
2023/07/28	1	140.50	0	0.00	141.50	1	4,346	0.02%
2023/07/27	20	141.68	12	139.96	141.50	8	4,277	0.19%
2023/07/26	2	149.50	2	152.75	149.00	0	4,045	0.00%
2023/07/25	20	151.50	27	151.57	149.00	-7	3,879	-0.18%
2023/07/24	9	142.06	18	140.61	141.50	-9	3,585	-0.25%
2023/07/21	9	141.94	9	143.33	143.50	0	3,543	0.00%
2023/07/20	31	145.35	8	145.00	147.50	23	3,472	0.66%
2023/07/19	2	151.50	2	140.50	142.00	0	3,337	0.00%
2023/07/18	9	148.61	55	144.00	151.50	-46	3,335	-1.38%
2023/07/17	11	147.23	48	144.11	145.00	-37	3,167	-1.17%
2023/07/14	1	142.00	9	139.67	143.00	-8	2,936	-0.27%
2023/07/13	97	125.09	5	130.00	130.00	92	2,688	3.42%
2023/07/12	5	123.00	3	122.50	122.50	2	2,542	0.08%
2023/07/11	2	123.00	0	0.00	122.50	2	2,508	0.08%
2023/06/28	2	124.00	2	125.00	124.00	0	2,539	0.00%
2023/06/27	0	0.00	1.3	125.77	124.00	-1.3	2,544	-0.05%
2023/06/26	3	125.50	4	125.88	125.50	-1	2,531	-0.04%
2023/06/20	1	128.50	1	131.50	127.50	0	2,552	0.00%
2023/06/19	0	0.00	2	128.00	127.50	-2	2,496	-0.08%
2023/06/16	0	0.00	4	129.88	129.50	-4	2,473	-0.16%
2023/06/15	3	132.67	2.2	133.13	132.00	0.9	2,413	0.04%
2023/06/14	2	129.00	67	127.99	129.00	-65	2,247	-2.89%
2023/06/13	63.2	129.41	64	130.91	130.50	-0.9	2,137	-0.04%
2023/06/12	54	122.43	7	123.64	122.00	47	1,879	2.50%
2023/06/09	2	121.50	0	0.00	124.00	2	1,805	0.11%
2023/06/07	0	0.00	2	119.00	118.50	-2	1,716	-0.12%
2023/06/01	35	116.47	1	115.50	116.50	34	1,767	1.92%
2023/05/26	3	115.50	5	116.80	115.00	-2	1,786	-0.11%
2023/05/19	0	0.00	1	110.00	110.00	-1	1,766	-0.06%
2023/05/18	1	112.00	3	112.00	111.50	-2	1,787	-0.11%
2023/05/17	1	113.50	0	0.00	112.50	1	1,827	0.05%
2023/05/16	2	111.75	0	0.00	111.00	2	1,822	0.11%
2023/05/12	5	109.50	0	0.00	110.00	5	1,843	0.27%
2023/05/11	5	109.50	0	0.00	109.50	5	1,866	0.27%
2023/05/05	1	110.50	0	0.00	110.50	1	1,979	0.05%
2023/05/04	0	0.00	1	109.50	109.50	-1	2,030	-0.05%
2023/04/27	1	108.50	0	0.00	109.50	1	2,327	0.04%
2023/04/26	0	0.00	2	107.25	108.00	-2	2,356	-0.08%
2023/04/24	0	0.00	2	113.50	113.50	-2	2,573	-0.08%
2023/04/21	2	121.00	0	0.00	113.50	2	2,801	0.07%
2023/04/18	0	0.00	1	117.00	116.50	-1	2,936	-0.03%
2023/04/17	1	118.00	1	117.50	118.00	0	2,952	0.00%
2023/04/13	2	116.50	0	0.00	116.50	2	2,975	0.07%
2023/04/12	0	0.00	2	117.00	118.00	-2	2,999	-0.07%
2023/04/11	1	118.00	2	118.25	118.00	-1	3,017	-0.03%
2023/04/10	1	118.50	3	119.00	118.00	-2	3,041	-0.07%
2023/04/06	4	120.25	1	120.50	119.00	3	3,093	0.10%
2023/03/31	0	0.00	3	117.50	118.50	-3	3,015	-0.10%
2023/03/30	4	118.25	13	117.58	117.50	-9	3,007	-0.30%
2023/03/28	10	116.50	1	116.00	115.50	9	3,026	0.30%
2023/03/27	2	118.25	4	117.75	118.00	-2	3,066	-0.07%
2023/03/24	1	119.50	4	118.75	117.50	-3	3,090	-0.10%
2023/03/23	2	118.00	1	118.50	118.00	1	3,153	0.03%
2023/03/22	3	117.33	2	117.00	117.50	1	3,156	0.03%
2023/03/21	3	115.17	3	114.67	115.00	0	3,163	0.00%
2023/03/20	2	112.75	4	111.75	112.50	-2	3,217	-0.06%
2023/03/17	3	111.83	0	0.00	111.50	3	3,346	0.09%
2023/03/16	0	0.00	1	111.00	108.50	-1	3,455	-0.03%
2023/03/15	0	0.00	2	112.00	111.50	-2	3,767	-0.05%
2023/03/14	3	112.33	2	111.50	111.50	1	4,411	0.02%
2023/03/13	1	113.50	0	0.00	112.00	1	4,780	0.02%
2023/03/10	1	114.50	0	0.00	113.50	1	5,000	0.02%
2023/03/09	4.3	119.35	5	119.40	116.50	-0.7	5,035	-0.01%
2023/03/08	5	119.00	0	0.00	119.50	5	5,062	0.10%
2023/03/06	1	118.00	0	0.00	117.50	1	5,055	0.02%
2023/02/24	0	0.00	2	114.00	114.00	-2	5,151	-0.04%
2023/02/22	0	0.00	1	114.50	114.50	-1	5,250	-0.02%
2023/02/16	4	116.50	0	0.00	116.00	4	6,122	0.07%
2023/02/15	0	0.00	54	113.18	114.00	-54	6,311	-0.86%
2023/02/10	1	117.00	1	116.50	116.50	0	6,531	0.00%
2023/02/08	0	0.00	2	119.50	120.00	-2	6,648	-0.03%
2023/02/07	12	118.00	0	0.00	118.00	12	6,735	0.18%
2023/02/06	0	0.00	1	119.00	117.00	-1	6,744	-0.01%
2023/02/03	0	0.00	15	120.50	120.50	-15	6,767	-0.22%
2023/02/02	6	121.50	2	122.50	121.50	4	6,784	0.06%
2023/02/01	0	0.00	1	121.00	121.00	-1	6,831	-0.01%
2023/01/31	0	0.00	1	118.50	119.00	-1	6,863	-0.01%
2023/01/30	36	119.14	35	119.00	119.00	1	6,880	0.01%
2023/01/16	32	115.08	2	115.00	115.00	30	6,765	0.44%
2023/01/13	78	116.17	17	116.38	114.00	61	6,758	0.90%
2023/01/12	2	114.50	4	113.50	113.50	-2	6,587	-0.03%
2023/01/11	5	117.40	3	117.83	115.00	2	6,554	0.03%
2023/01/10	20	116.33	1	116.00	115.50	19	6,386	0.30%
2023/01/09	1	109.00	0	0.00	108.50	1	6,195	0.02%
2022/12/28	0	0.00	2	108.00	104.50	-2	6,519	-0.03%
2022/12/26	1	108.00	1.4	106.93	106.50	-0.4	6,530	-0.01%
2022/12/23	1	108.50	1	108.50	109.50	0	6,555	0.00%
2022/12/20	0.1	111.00	2	115.00	110.50	-1.9	6,711	-0.03%
2022/12/19	3.3	114.05	2	114.25	114.00	1.3	6,741	0.02%
2022/12/16	3	118.50	1	117.50	118.00	2	6,762	0.03%
2022/12/15	0	0.00	1	122.50	122.00	-1	6,774	-0.01%
2022/12/13	1	120.50	1	118.00	117.00	0	6,759	0.00%
2022/12/09	9	124.28	10	125.25	122.50	-1	6,803	-0.01%
2022/12/08	9	125.67	7.2	123.87	126.00	1.8	6,708	0.03%
2022/12/07	14	126.57	114	128.48	124.50	-100	6,626	-1.51%	大賣/
2022/12/06	16	131.91	16	130.97	129.50	0	6,332	0.00%
2022/12/05	103.2	127.30	1	126.00	128.00	102.2	5,752	1.78%	大買/鉅額交易
2022/12/02	1	116.00	6	118.83	116.50	-5	5,433	-0.09%
2022/12/01	2	113.50	1	113.50	112.50	1	5,276	0.02%
2022/11/30	0	0.00	28	112.57	112.00	-28	5,286	-0.53%
2022/11/28	1	111.00	0	0.00	110.50	1	5,344	0.02%
2022/11/25	10	109.00	10	110.50	109.00	0	5,373	0.00%
2022/11/24	11	110.82	12	109.33	111.00	-1	5,387	-0.02%
2022/11/23	11	109.18	11	110.36	109.00	0	5,435	0.00%
2022/11/22	10	109.50	11	109.91	109.50	-1	5,487	-0.02%
2022/11/21	11	109.86	11	109.14	110.00	0	5,570	0.00%
2022/11/18	8	109.50	11	112.23	109.50	-3	5,596	-0.05%
2022/11/17	12	111.71	9	113.33	111.50	3	5,605	0.05%
2022/11/16	39	116.86	35	119.29	114.50	4	5,749	0.07%
2022/11/15	19	116.58	15	116.13	118.50	4	5,903	0.07%
2022/11/11	1	109.00	11	110.14	109.50	-10	6,767	-0.15%
2022/11/10	3	104.33	0	0.00	103.50	3	6,655	0.05%
2022/11/09	1	107.00	0	0.00	107.50	1	6,849	0.01%
2022/11/08	1	109.50	0	0.00	106.50	1	6,861	0.01%
2022/11/07	5	107.00	8	106.25	107.00	-3	6,859	-0.04%
2022/11/04	13	103.08	10	104.50	103.00	3	6,958	0.04%
2022/11/03	13	105.19	10	105.50	105.50	3	6,921	0.04%
2022/11/02	10	104.00	10	104.00	104.00	0	6,917	0.00%
2022/11/01	10	103.50	11	100.27	103.50	-1	6,991	-0.01%
2022/10/31	35	102.06	13	101.50	102.00	22	7,145	0.31%
2022/10/28	2	100.75	0	0.00	98.80	2	7,196	0.03%
2022/10/27	0	0.00	1	102.50	104.50	-1	7,198	-0.01%
2022/10/24	10	103.00	11	105.27	103.00	-1	7,471	-0.01%
2022/10/19	3	106.33	2	107.00	104.50	1	8,454	0.01%
2022/10/18	4	105.25	3	106.67	105.00	1	8,568	0.01%
2022/10/17	6	101.50	6	105.50	105.50	0	8,650	0.00%
2022/10/14	3	109.67	3	110.67	106.50	0	8,812	0.00%
2022/10/13	1	107.00	2	105.75	105.00	-1	9,193	-0.01%
2022/10/12	3	108.00	1	109.00	110.00	2	9,298	0.02%
2022/10/11	2	112.25	2	112.25	111.00	0	9,819	0.00%
2022/10/07	8	119.38	8	118.00	118.00	0	10,117	0.00%
2022/10/06	9	119.94	30	120.38	120.00	-21	10,280	-0.20%
2022/10/05	5	122.50	7	123.50	120.50	-2	10,373	-0.02%
2022/10/04	1	124.50	1	123.50	122.50	0	10,402	0.00%
2022/10/03	2	121.75	0	0.00	122.00	2	10,570	0.02%
2022/09/30	6	115.17	146	117.31	121.00	-140	10,800	-1.30%	大賣/鉅額交易
2022/09/29	4	120.25	2	121.50	120.00	2	11,111	0.02%
2022/09/27	0	127.00	0	0.00	129.50	0	11,691	0.00%
2022/09/26	0	0.00	21	126.29	125.50	-21	11,933	-0.18%
2022/09/21	1	136.50	61	135.37	136.00	-60	12,683	-0.47%
2022/09/20	0	0.00	10	137.60	139.50	-10	12,963	-0.08%
2022/09/19	0	0.00	6	137.67	138.50	-6	13,414	-0.04%
2022/09/16	0	0.00	2	136.75	139.00	-2	13,909	-0.01%
2022/09/15	0	0.00	1	144.00	143.50	-1	14,291	-0.01%
2022/09/14	0	0.00	2	144.50	147.50	-2	14,827	-0.01%
2022/09/13	1	147.00	1	148.00	147.00	0	15,438	0.00%
2022/09/12	22	150.52	1	149.50	148.50	21	15,804	0.13%
2022/09/07	2	146.00	17	145.85	146.00	-15	16,577	-0.09%
2022/09/06	5	148.10	0	0.00	147.00	5	16,835	0.03%
2022/09/05	6	153.83	2	152.00	151.00	4	17,215	0.02%
2022/09/02	0	0.00	1	157.00	158.50	-1	17,592	-0.01%
2022/09/01	8	154.31	8	157.50	154.00	0	18,264	0.00%
2022/08/30	7	158.00	7.3	160.38	158.00	-0.3	19,327	0.00%
2022/08/29	11	150.68	15	157.47	158.00	-4	19,447	-0.02%
2022/08/26	9	156.83	9	158.67	156.50	0	19,644	0.00%
2022/08/25	8	156.19	7	156.50	156.00	1	19,934	0.01%
2022/08/24	7	155.50	8	156.31	155.50	-1	20,559	0.00%
2022/08/23	42	157.00	3	157.17	156.50	39	20,692	0.19%
2022/08/22	14	158.50	8	170.88	156.00	6	21,150	0.03%
2022/08/19	0	0.00	10	169.00	169.50	-10	21,321	-0.05%
2022/08/18	80	167.66	17	164.47	166.50	63	21,158	0.30%
2022/08/17	3	156.33	1	156.00	156.00	2	20,986	0.01%
2022/08/16	15	160.27	7	159.64	157.50	8	20,913	0.04%
2022/08/15	2	155.00	0	0.00	155.00	2	20,700	0.01%
2022/08/12	3	155.33	1	156.00	153.50	2	20,653	0.01%
2022/08/11	4	156.00	1	157.50	157.00	3	20,567	0.01%
2022/08/10	15	150.90	1	150.50	151.00	14	20,427	0.07%
2022/08/09	0	0.00	100	149.95	152.00	-100	20,433	-0.49%
2022/08/08	8	153.69	8	152.63	153.50	0	20,395	0.00%
2022/08/05	17	155.65	17	157.38	153.50	0	20,376	0.00%
2022/08/04	10	152.45	11	151.00	153.00	-1	20,254	0.00%
2022/08/03	1	151.50	6	150.25	151.50	-5	20,271	-0.02%
2022/08/02	8	153.06	7	150.00	153.00	1	20,262	0.00%
2022/08/01	8	152.44	27	153.35	152.50	-19	20,187	-0.09%
2022/07/29	10	157.25	10	157.80	157.00	0	20,124	0.00%
2022/07/28	7	155.86	4	155.88	155.50	3	20,179	0.01%
2022/07/27	2	162.00	1	159.50	157.50	1	19,639	0.01%
2022/07/26	0	0.00	1	161.50	160.00	-1	19,417	-0.01%
2022/07/25	10	160.05	11	157.64	160.50	-1	19,550	-0.01%
2022/07/22	10	157.30	9	157.22	157.00	1	19,473	0.01%
2022/07/21	10	158.10	9	157.72	158.50	1	19,390	0.01%
2022/07/20	10	155.75	14	157.00	155.50	-4	19,200	-0.02%
2022/07/19	8	149.50	9	148.00	149.50	-1	18,785	-0.01%
2022/07/18	66	149.38	42	148.23	148.50	24	18,643	0.13%
2022/07/15	13	142.04	12	137.38	145.50	1	18,082	0.01%
2022/07/14	34	133.21	11	128.18	132.50	23	17,735	0.13%
2022/07/13	30	130.67	1	134.00	128.50	29	17,598	0.16%
2022/07/12	1	128.00	10	132.00	127.50	-9	17,525	-0.05%
2022/07/11	4	137.13	5	140.00	133.00	-1	17,610	-0.01%
2022/07/08	22	137.05	12	136.75	134.50	10	17,815	0.06%
2022/07/07	11	134.32	32	131.13	135.00	-21	17,719	-0.12%
2022/07/06	7	132.36	26	139.38	132.50	-19	17,431	-0.11%
2022/07/05	7	143.00	7	145.29	142.50	0	17,132	0.00%
2022/07/04	13	140.65	13	139.46	141.50	0	16,904	0.00%
2022/07/01	11	139.68	9	143.83	137.00	2	16,782	0.01%
2022/06/30	1	145.00	5	144.00	146.00	-4	16,742	-0.02%
2022/06/29	23	152.22	77	151.79	153.50	-54	16,684	-0.32%
2022/06/28	12	157.63	11	156.91	157.00	1	16,432	0.01%
2022/06/27	80	155.59	24	155.65	160.00	56	16,334	0.34%
2022/06/24	59	154.17	45	156.51	152.00	14	15,975	0.09%
2022/06/23	30	158.32	30	158.88	158.50	0	15,563	0.00%
2022/06/22	33	164.89	27.1	167.86	156.50	5.9	15,405	0.04%
2022/06/21	39.1	169.70	20	167.85	173.50	19.1	15,188	0.13%
2022/06/20	57	161.98	15	161.60	158.00	42	15,214	0.28%
2022/06/17	176	159.93	19	153.58	161.50	157	14,910	1.05%	大買/鉅額交易
2022/06/16	7	160.29	9	164.50	155.00	-2	14,614	-0.01%
2022/06/15	9	160.56	5	163.80	159.00	4	14,474	0.03%
2022/06/14	13.1	165.47	17.1	165.44	167.50	-4.1	14,691	-0.03%
2022/06/13	6	165.33	4	166.13	165.50	2	14,454	0.01%
2022/06/10	38	166.64	38	167.49	168.50	0	14,155	0.00%
2022/06/09	63	156.89	65	156.96	164.50	-2	13,668	-0.01%
2022/06/08	46	155.03	34	155.24	156.50	12	13,328	0.09%
2022/06/07	2.1	146.57	2	148.50	147.00	0.1	12,870	0.00%
2022/06/06	7	147.36	18	148.83	147.00	-11	12,717	-0.09%
2022/06/02	17	155.41	19	155.84	152.00	-2	12,513	-0.02%
2022/06/01	34	162.68	39	162.37	165.00	-5	12,187	-0.04%
2022/05/31	1	155.00	1	156.00	156.50	0	11,556	0.00%
2022/05/30	11	155.14	10	156.50	156.50	1	11,610	0.01%
2022/05/27	5	145.50	9	146.61	152.50	-4	11,510	-0.03%
2022/05/26	22	141.91	11.1	142.63	139.00	10.9	11,016	0.10%
2022/05/25	0.1	136.00	1	130.00	136.50	-0.9	10,389	-0.01%
2022/05/19	13	126.50	0	0.00	130.00	13	10,290	0.13%
2022/05/18	1	129.00	0	0.00	129.00	1	10,509	0.01%
2022/05/17	3	128.00	3	130.00	131.50	0	11,050	0.00%
2022/05/13	18	131.33	3	130.50	130.50	15	11,084	0.14%
2022/05/12	9	131.00	9	132.00	126.00	0	11,033	0.00%
2022/05/11	1	129.50	0	0.00	130.50	1	10,955	0.01%
2022/05/10	40	126.88	10	126.50	128.50	30	10,868	0.28%
2022/05/05	7	133.79	7	133.00	129.00	0	10,808	0.00%
2022/05/04	6	130.00	6	131.50	129.50	0	10,562	0.00%
2022/05/03	73	130.14	13	130.65	130.50	60	10,533	0.57%
2022/04/29	23	131.02	15	131.67	129.50	8	10,430	0.08%
2022/04/28	20	125.65	1	126.00	122.00	19	10,221	0.19%
2022/04/27	3	118.67	4	122.25	123.00	-1	10,181	-0.01%
2022/04/26	2	119.00	2	122.00	123.00	0	10,165	0.00%
2022/04/25	3	120.50	0	0.00	121.00	3	10,151	0.03%
2022/04/22	1	123.50	20	123.50	126.50	-19	10,189	-0.19%
2022/04/21	0	0.00	10	127.25	127.00	-10	10,365	-0.10%
2022/04/20	0	0.00	25	125.50	126.00	-25	10,455	-0.24%
2022/04/19	16	131.97	15	131.50	127.00	1	10,748	0.01%
2022/04/18	12	131.08	2	130.00	128.00	10	10,787	0.09%
2022/04/15	0	0.00	5	135.00	129.00	-5	10,867	-0.05%
2022/04/14	2	134.50	3	136.33	136.50	-1	10,851	-0.01%
2022/04/13	34	131.68	1	131.00	131.50	33	10,840	0.30%
2022/04/12	0	0.00	10	123.50	124.00	-10	10,949	-0.09%
2022/04/11	3	126.50	2	126.50	126.00	1	11,079	0.01%
2022/04/08	2	130.50	15	131.00	130.50	-13	11,335	-0.11%
2022/04/07	6	131.17	31	129.35	128.50	-25	12,489	-0.20%
2022/04/06	9	133.67	4	134.00	133.00	5	13,046	0.04%
2022/04/01	12	128.08	11	130.55	131.00	1	13,093	0.01%
2022/03/31	60	130.67	1	130.00	127.00	59	13,150	0.45%
2022/03/30	44	130.06	2	129.76	128.50	42	13,116	0.32%
2022/03/29	21	126.00	20	124.65	126.50	1	12,990	0.01%
2022/03/28	19	123.50	19	122.92	125.00	0	12,869	0.00%
2022/03/25	79	128.59	24.2	132.27	126.50	54.8	12,746	0.43%
2022/03/24	34	135.13	16	134.56	136.50	18	12,427	0.14%
2022/03/23	74.2	132.11	101	129.37	133.00	-26.8	12,120	-0.22%	大賣/
2022/03/22	25	124.04	3	123.00	124.50	22	11,520	0.19%
2022/03/21	1	127.50	0	0.00	122.50	1	11,590	0.01%
2022/03/18	22	125.09	21.2	125.78	126.50	0.8	11,758	0.01%
2022/03/17	11.2	127.81	6	125.67	129.00	5.2	11,634	0.04%
2022/03/16	4	120.88	2	117.25	117.50	2	11,082	0.02%
2022/03/15	0	0.00	1	119.50	118.00	-1	10,879	-0.01%
2022/03/14	2	119.25	1	122.00	119.00	1	10,760	0.01%
2022/03/11	73	118.10	2	119.00	120.50	71	10,544	0.67%
2022/03/10	23	115.87	9	118.00	119.50	14	10,381	0.13%
2022/03/08	5	110.40	2	108.50	108.00	3	10,292	0.03%
2022/03/07	16	110.84	10	112.50	110.00	6	10,217	0.06%
2022/03/04	0	0.00	0	117.00	114.50	0	10,165	0.00%
2022/03/03	1	122.00	3.2	119.27	117.50	-2.2	10,131	-0.02%
2022/03/02	14	118.25	12	118.96	119.00	2	9,904	0.02%
2022/03/01	0	115.50	4	116.25	116.50	-4	9,357	-0.04%
2022/02/25	21	110.64	21	110.00	106.00	0	9,276	0.00%
2022/02/24	5	110.00	5	109.80	107.50	0	9,192	0.00%
2022/02/23	2	108.00	4	109.00	110.00	-2	9,169	-0.02%
2022/02/21	9	113.11	9	113.78	112.00	0	9,299	0.00%
2022/02/18	31	115.68	57	114.68	116.50	-26	9,358	-0.28%
2022/02/17	36	117.14	61	113.83	114.50	-25	9,193	-0.27%
2022/02/16	0	0.00	3	104.50	110.50	-3	8,709	-0.03%
2022/02/14	2	99.60	0	0.00	98.20	2	8,615	0.02%
2022/02/10	12	102.92	10	103.00	101.50	2	8,653	0.02%
2022/02/09	55	105.99	55	104.15	104.00	0	8,699	0.00%
2022/02/08	4	101.00	0	0.00	101.00	4	8,774	0.05%
2022/02/07	1	98.90	1	101.00	101.00	0	8,836	0.00%
2022/01/26	0	0.00	4	97.30	97.50	-4	8,818	-0.05%
2022/01/25	0	0.00	4	98.80	97.50	-4	8,976	-0.04%
2022/01/24	0	0.00	5	99.90	100.00	-5	9,049	-0.06%
2022/01/21	0	0.00	393	101.59	100.50	-393	9,032	-4.35%	大賣/鉅額交易
2022/01/18	0	0.00	1	106.50	105.00	-1	9,003	-0.01%
2022/01/17	26	105.19	29	105.67	107.00	-3	8,986	-0.03%
2022/01/14	75	106.98	31	107.84	106.00	44	8,905	0.49%
2022/01/13	1	110.00	1	107.50	107.00	0	8,728	0.00%
2022/01/12	19	113.08	11	112.82	113.00	8	8,614	0.09%
2022/01/11	2	107.50	1	108.00	109.50	1	8,288	0.01%
2022/01/10	3	107.83	2	109.50	109.50	1	8,197	0.01%
2022/01/07	33	108.88	32	108.63	108.50	1	8,062	0.01%
2022/01/06	108	113.56	83	111.90	113.00	25	7,903	0.32%	大買/
2022/01/05	1	115.50	1	112.00	111.00	0	7,499	0.00%
2022/01/04	10	114.60	7	116.50	117.50	3	7,220	0.04%
2022/01/03	16	120.16	83	117.17	115.00	-67	6,971	-0.96%
2021/12/30	13	121.81	14	122.11	121.00	-1	6,606	-0.02%
2021/12/29	105	113.60	105	115.01	117.50	0	5,374	0.00%	大買/大賣/
2021/12/28	1	99.00	9	104.44	107.00	-8	4,631	-0.17%
2021/12/27	16	98.11	11	98.85	97.60	5	4,301	0.12%
2021/12/24	6	94.77	1.1	94.57	94.70	5	4,089	0.12%
2021/12/23	1.1	95.68	1	95.00	95.20	0.1	4,008	0.00%
2021/12/22	1	91.10	0	0.00	90.60	1	3,909	0.03%
2021/12/21	1	91.10	0	0.00	91.60	1	3,918	0.03%
2021/12/20	0	0.00	1	90.00	89.10	-1	3,924	-0.03%
2021/12/17	1	90.20	1	91.00	89.00	0	3,952	0.00%
2021/12/16	1	91.50	1.1	92.52	91.30	-0.1	4,028	0.00%
2021/12/15	1.1	97.57	1	92.30	91.70	0.1	4,022	0.00%
2021/12/14	1	100.43	1	95.40	98.50	0	4,015	0.00%
2021/12/13	1	93.70	2	93.50	99.10	-1	3,715	-0.03%
2021/12/08	0	0.00	3	90.17	89.50	-3	3,497	-0.09%
2021/12/07	2	87.80	5	88.80	87.80	-3	3,439	-0.09%
2021/12/06	6	89.68	0	0.00	89.50	6	3,410	0.18%
2021/12/03	0	0.00	1	91.40	89.60	-1	3,342	-0.03%
2021/12/02	3	89.33	1	89.20	88.70	2	3,262	0.06%
2021/12/01	0	0.00	30	88.40	88.50	-30	3,258	-0.92%
2021/11/30	1	89.70	0	0.00	88.10	1	3,278	0.03%
2021/11/29	20	84.91	67	85.11	86.30	-47	3,343	-1.41%
2021/11/26	13	88.05	1	87.70	87.50	12	3,310	0.36%
2021/11/25	1	89.50	2	91.00	89.00	-1	3,250	-0.03%
2021/11/24	0	0.00	1	89.20	91.70	-1	3,232	-0.03%
2021/11/23	20	87.19	0	0.00	86.90	20	3,225	0.62%
2021/11/22	51	88.98	0	0.00	87.70	51	3,343	1.53%
2021/11/19	2	90.50	7	90.87	91.00	-5	3,311	-0.15%
2021/11/18	1	89.30	0	0.00	88.80	1	3,220	0.03%
2021/11/17	3	89.63	3	89.67	90.50	0	3,066	0.00%
2021/11/16	18	86.00	19	87.16	89.60	-1	2,926	-0.03%
2021/11/15	25	86.40	28	87.25	88.00	-3	2,818	-0.11%
2021/11/12	3	85.70	0	0.00	83.20	3	2,711	0.11%
2021/11/10	1	82.50	0	0.00	83.50	1	2,646	0.04%
2021/11/09	1	84.00	1	84.60	85.00	0	2,599	0.00%
2021/11/08	1	83.70	0	0.00	84.10	1	2,556	0.04%
2021/11/05	0	0.00	1	86.50	86.20	-1	2,471	-0.04%
2021/11/03	0	0.00	50	79.49	79.60	-50	2,218	-2.25%
2021/11/02	1	78.20	1	82.70	79.00	0	2,168	0.00%
2021/10/28	10	74.60	10	74.40	75.10	0	1,848	0.00%
2021/10/27	1	74.90	0	0.00	73.00	1	1,809	0.06%
2021/10/22	0	0.00	5	72.34	72.60	-5	1,715	-0.29%
2021/10/21	0	0.00	4	73.03	71.90	-4	1,699	-0.24%
2021/10/06	2	68.60	0	0.00	67.20	2	1,657	0.12%
2021/10/01	3	69.77	3	68.80	69.40	0	1,626	0.00%
2021/09/24	2	72.65	4	72.08	72.80	-2	1,489	-0.13%
2021/09/23	5	71.80	6	73.07	72.90	-1	1,435	-0.07%
2021/09/22	2	70.80	0.1	70.50	70.10	1.9	1,308	0.15%
2021/09/17	10.1	71.93	10	72.26	72.80	0.1	1,241	0.01%
2021/09/09	1	68.40	0	0.00	68.00	1	1,039	0.10%
2021/09/08	50	68.29	0	0.00	67.60	50	1,034	4.83%
2021/09/07	0	0.00	2	69.30	68.80	-2	1,022	-0.20%
2021/09/06	0	0.00	2	70.70	70.00	-2	1,009	-0.20%
2021/09/03	2	73.20	0	0.00	72.30	2	972	0.21%
2021/09/02	5	72.62	3	72.77	73.90	2	928	0.22%
2021/08/30	0	0.00	2	72.00	70.90	-2	796	-0.25%
2021/08/27	1	71.30	0	0.00	70.20	1	736	0.14%
2021/08/26	3	69.83	0	0.00	70.90	3	650	0.46%
2021/07/12	0	0.00	1	69.00	69.30	-1	741	-0.13%
2021/05/18	1	61.80	0	0.00	62.40	1	1,293	0.08%
2021/05/12	0.2	60.80	0	0.00	61.90	0.2	1,266	0.01%
2021/04/29	1	72.80	0	0.00	72.50	1	1,224	0.08%
2021/04/28	1	73.10	0	0.00	74.40	1	1,217	0.08%
2021/04/27	2	74.35	0	0.00	74.10	2	1,232	0.16%
2021/04/23	1	74.70	0	0.00	75.20	1	1,258	0.08%
2021/04/22	2	76.30	0	0.00	74.90	2	1,289	0.16%
2021/04/20	2	79.20	1	78.20	77.40	1	1,378	0.07%
2021/04/16	0	0.00	1	75.40	75.20	-1	1,368	-0.07%
2021/04/13	0	0.00	1	75.30	72.60	-1	1,332	-0.08%
2021/04/09	1	72.90	0	0.00	73.00	1	1,302	0.08%
2021/04/07	1	70.90	0	0.00	71.50	1	1,240	0.08%
2021/03/09	0	0.00	20	71.03	71.30	-20	1,815	-1.10%
2021/03/04	20	72.23	0	0.00	71.40	20	1,759	1.14%
2021/02/26	0	0.00	3	69.20	69.00	-3	1,643	-0.18%
2021/01/21	1	66.30	0	0.00	66.70	1	1,503	0.07%
2021/01/20	1	67.60	0	0.00	66.30	1	1,493	0.07%
2021/01/14	1	70.70	0	0.00	72.40	1	1,403	0.07%
2021/01/13	0	0.00	1	71.70	71.60	-1	1,372	-0.07%
2021/01/11	1	68.10	0	0.00	69.70	1	1,198	0.08%
2021/01/06	0	0.00	2	65.40	65.40	-2	1,099	-0.18%
2020/12/22	2	68.50	0	0.00	65.90	2	895	0.22%
2020/12/18	4	65.90	4	66.35	66.80	0	737	0.00%
2020/12/11	2	64.50	0	0.00	64.00	2	538	0.37%
2020/12/10	2	64.00	0	0.00	63.30	2	495	0.40%
2020/12/03	0	0.00	1	63.50	63.60	-1	328	-0.30%
2020/10/22	1	59.00	0	0.00	60.30	1	332	0.30%
2020/10/07	1	60.90	0	0.00	60.80	1	505	0.20%
2020/08/31	0	0.00	1	63.90	64.00	-1	860	-0.12%
2020/07/28	0	0.00	1	68.00	64.30	-1	853	-0.12%
2020/07/15	8	67.99	8	66.00	66.00	0	731	0.00%
2020/07/14	7	67.60	7	70.50	67.80	0	719	0.00%
2020/07/13	0	0.00	97	69.33	70.30	-97	680	-14.25%
2020/07/10	1	66.30	12	66.51	65.80	-11	590	-1.86%
2020/07/09	1	63.30	1	63.60	63.00	0	514	0.00%
2020/07/07	1	62.50	5	63.20	63.10	-4	514	-0.78%
2020/07/06	12	64.85	2	64.00	64.00	10	516	1.94%
2020/07/03	7	65.84	0	0.00	66.20	7	478	1.46%
2020/07/02	0	0.00	30	62.17	62.50	-30	424	-7.07%
2020/06/05	25	61.48	0	0.00	61.80	25	485	5.15%
2020/06/04	0	0.00	20	60.97	60.80	-20	495	-4.04%
2020/04/14	0	0.00	1	55.20	55.80	-1	467	-0.21%
2020/04/10	1	55.00	0	0.00	55.40	1	467	0.21%
2020/01/08	0	0.00	25	66.00	65.50	-25	938	-2.66%
2020/01/06	0	0.00	75	66.90	66.90	-75	955	-7.85%
2020/01/02	10	69.00	0	0.00	68.30	10	962	1.04%
2019/12/30	10	68.70	0	0.00	68.60	10	964	1.04%
2019/12/27	0	0.00	50	68.62	68.80	-50	963	-5.19%
2019/12/26	10	69.00	0	0.00	68.70	10	960	1.04%
2019/12/25	10	69.30	0	0.00	69.30	10	962	1.04%
2019/12/24	90	69.96	0	0.00	70.30	90	955	9.42%
2019/12/23	20	69.05	0	0.00	69.10	20	950	2.10%
2019/12/13	0	0.00	70	69.29	68.90	-70	906	-7.72%
2019/12/10	0	0.00	19	68.30	68.20	-19	841	-2.26%
2019/12/05	0	0.00	16	69.45	69.20	-16	827	-1.93%
2019/12/04	0	0.00	10	68.20	68.30	-10	808	-1.24%
2019/12/02	0	0.00	45	68.04	67.80	-45	796	-5.65%
2019/11/12	0	0.00	50	68.42	69.30	-50	870	-5.74%
2019/11/08	20	70.54	2	71.00	71.00	18	844	2.13%
2019/11/07	10	70.50	0	0.00	70.60	10	837	1.19%
2019/11/01	26	70.02	5	71.10	71.10	21	777	2.70%
2019/10/30	10	69.90	0	0.00	69.80	10	727	1.37%
2019/10/29	50	71.88	0	0.00	70.40	50	723	6.91%
2019/10/28	0	0.00	1	70.80	70.50	-1	704	-0.14%
2019/10/25	1	71.30	4	70.60	70.50	-3	699	-0.43%
2019/10/22	0	0.00	10	73.15	73.20	-10	649	-1.54%
2019/10/18	60	71.76	0	0.00	70.60	60	584	10.27%
2019/10/17	10	66.33	10	67.79	69.70	0	509	0.00%
2019/10/16	4	65.40	0	0.00	65.50	4	450	0.89%
2019/10/08	0	0.00	2	63.30	63.50	-2	401	-0.50%
2019/10/07	1	62.20	0	0.00	62.50	1	382	0.26%
2019/10/04	1	62.40	0	0.00	62.50	1	377	0.27%
2019/09/23	0	0.00	1	62.10	62.00	-1	365	-0.27%
2019/09/20	0	0.00	1	61.80	61.80	-1	360	-0.28%
2019/09/06	0	0.00	3	59.60	59.80	-3	338	-0.89%
2019/08/26	1	57.80	1	58.20	58.60	0	267	0.00%
2019/08/23	0	0.00	10	60.10	59.00	-10	262	-3.81%
2019/08/22	14	61.28	2	60.90	60.90	12	244	4.92%
2019/07/08	0	0.00	6	58.60	58.60	-6	248	-2.41%
2019/07/03	1	58.30	0	0.00	58.30	1	251	0.40%
2019/06/20	18	60.29	0	0.00	60.20	18	246	7.30%
2019/05/22	1	58.80	0	0.00	58.80	1	351	0.28%
2019/05/14	6	58.18	0	0.00	58.80	6	396	1.51%
2019/05/09	0	0.00	3	60.53	60.30	-3	399	-0.75%
2019/05/08	3	61.10	0	0.00	61.10	3	399	0.75%
2019/04/29	50	62.02	1	61.80	61.80	49	390	12.55%
2019/04/26	20	63.21	7	63.54	63.40	13	382	3.40%
2019/04/25	1	63.10	0	0.00	63.80	1	375	0.27%
2019/04/09	0	0.00	10	62.09	62.00	-10	341	-2.93%
2019/03/19	6	61.80	0	0.00	61.80	6	378	1.58%
2019/03/14	0	0.00	2	61.40	61.30	-2	372	-0.54%
2019/03/04	50	60.85	0	0.00	60.90	50	372	13.44%
2019/01/25	0	0.00	1	59.30	58.20	-1	303	-0.33%
2019/01/10	0	0.00	1	58.00	57.70	-1	348	-0.29%
2018/12/26	1	58.50	0	0.00	57.80	1	378	0.26%
2018/10/16	2	56.55	0	0.00	57.20	2	305	0.65%
2018/10/12	0	0.00	100	57.14	58.60	-100	351	-28.45%
2018/09/06	0	0.00	1	66.10	66.10	-1	483	-0.21%
2018/07/20	0	0.00	1	69.50	68.20	-1	557	-0.18%
2018/06/21	5	74.76	0	0.00	74.70	5	640	0.78%
2018/06/20	2	74.60	0	0.00	74.50	2	647	0.31%
2018/06/07	0	0.00	5	76.90	76.40	-5	672	-0.74%
2018/06/06	5	76.30	0	0.00	76.00	5	664	0.75%
2018/05/23	0	0.00	1	74.50	74.30	-1	693	-0.14%
2018/05/22	0	0.00	1	74.90	74.80	-1	698	-0.14%
2018/05/17	2	74.70	3	74.60	74.50	-1	718	-0.14%
2018/05/15	3	75.20	0	0.00	74.70	3	726	0.41%
2018/05/02	0	0.00	3	76.70	76.10	-3	747	-0.40%
2018/04/30	3	76.40	0	0.00	77.40	3	738	0.41%
2018/04/23	0	0.00	1	78.60	78.50	-1	734	-0.14%
2018/04/20	0	0.00	5	81.60	81.20	-5	733	-0.68%
2018/04/19	2	83.00	2	82.50	82.80	0	728	0.00%
2018/04/18	5	84.10	0	0.00	82.40	5	719	0.69%
2018/04/16	0	0.00	5	83.00	83.00	-5	698	-0.72%
2018/03/30	5	75.80	0	0.00	75.60	5	617	0.81%
2018/03/13	0	0.00	5	79.70	79.50	-5	793	-0.63%
2018/03/12	5	78.82	0	0.00	78.70	5	812	0.62%
2018/02/26	0	0.00	0.3	81.30	81.30	-0.3	1,179	-0.03%
2018/02/23	0.1	80.40	5	80.50	80.00	-4.9	1,230	-0.40%
2018/02/07	0	0.00	2	78.90	78.80	-2	1,490	-0.13%
2018/01/30	0	0.00	13	83.02	81.60	-13	1,449	-0.90%
2018/01/29	20	83.70	0	0.00	83.70	20	1,437	1.39%
2018/01/25	0	0.00	2	83.70	82.50	-2	1,445	-0.14%
2018/01/22	4	84.03	0	0.00	84.10	4	1,448	0.28%
2018/01/18	0	0.00	11	83.50	82.90	-11	1,448	-0.76%
2018/01/16	6	85.25	5	85.70	84.20	1	1,442	0.07%
2018/01/15	10	84.30	0	0.00	83.70	10	1,438	0.70%
2018/01/12	1	84.40	0	0.00	84.20	1	1,441	0.07%
2018/01/08	2	84.60	0	0.00	83.60	2	1,455	0.14%