中砂 (1560)-元大-樹林券商分點個股進出

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－元大-樹林券商分點個股進出

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

元大-樹林券商分點個股進出
元大-樹林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	7.3	294.96	7	277.86	280.50	0.3	3,811	0.01%
2024/05/30	5	284.70	11	290.00	295.50	-6	3,627	-0.17%
2024/05/29	1.5	284.67	4.3	280.54	283.00	-2.8	3,623	-0.08%
2024/05/28	4	279.13	4.2	274.90	275.50	-0.2	3,613	0.00%
2024/05/27	7.1	273.26	8.5	272.71	272.00	-1.4	3,664	-0.04%
2024/05/24	0	0.00	2.5	265.60	268.50	-2.5	3,729	-0.07%
2024/05/23	4	266.75	96.3	263.60	263.00	-92.3	3,790	-2.43%
2024/05/22	2.1	261.07	2.3	263.21	262.50	-0.3	3,970	-0.01%
2024/05/21	2	254.25	10.6	261.87	261.50	-8.6	4,076	-0.21%
2024/05/20	1	249.51	1.1	250.08	250.00	-0.1	4,167	0.00%
2024/05/17	0.1	247.00	0	0.00	247.50	0.1	4,214	0.00%
2024/05/16	33	243.80	0	0.00	242.00	33	4,217	0.78%
2024/05/15	32	241.83	1	241.50	241.50	31	4,264	0.73%
2024/05/14	31	241.48	0	0.00	246.00	31	4,375	0.71%
2024/05/13	1	245.03	0	0.00	245.00	1	4,397	0.02%
2024/05/10	1	248.95	0	0.00	247.50	1	4,446	0.02%
2024/05/08	1.1	247.67	2	250.75	253.50	-0.9	4,791	-0.02%
2024/05/06	3	253.33	5	253.50	250.50	-2	5,034	-0.04%
2024/05/03	2	247.50	1	248.00	243.50	1	5,002	0.02%
2024/05/02	1	251.01	0	0.00	250.00	1	5,005	0.02%
2024/04/30	7.3	258.90	1	255.00	255.00	6.3	5,021	0.12%
2024/04/29	2	266.00	1.3	261.73	264.00	0.7	4,958	0.01%
2024/04/26	2.3	257.18	3	256.00	256.00	-0.7	4,966	-0.01%
2024/04/25	4.1	252.24	15.1	250.81	257.50	-11.1	5,018	-0.22%
2024/04/24	0	0.00	1	243.00	243.00	-1	4,996	-0.02%
2024/04/23	12	221.42	2	222.00	221.00	10	5,037	0.20%
2024/04/22	1.1	222.45	2	222.00	221.00	-1	5,047	-0.02%
2024/04/19	2.8	243.06	5	244.00	233.00	-2.2	5,114	-0.04%
2024/04/18	4.3	259.60	2	259.00	258.00	2.3	5,102	0.04%
2024/04/16	3	249.00	3	248.99	250.00	0	5,076	0.00%
2024/04/15	3	254.83	0	0.00	254.00	3	5,077	0.06%
2024/04/12	6.1	260.14	2	259.00	256.00	4.1	5,065	0.08%
2024/04/11	1.1	253.52	0.1	255.50	254.50	1	5,053	0.02%
2024/04/10	0.1	260.00	1	258.00	257.50	-1	5,029	-0.02%
2024/04/09	3	262.83	0.7	260.00	258.50	2.3	5,032	0.05%
2024/04/08	2	262.75	1	265.00	264.00	1	5,014	0.02%
2024/04/03	1.1	266.18	0.1	266.00	266.50	1	5,056	0.02%
2024/04/02	8.1	282.52	8.3	279.09	272.50	-0.1	5,024	0.00%
2024/04/01	10	269.15	20.8	270.96	270.50	-10.8	4,956	-0.22%
2024/03/29	7	262.57	10	265.45	261.50	-3	5,046	-0.06%
2024/03/28	5.1	260.59	4	263.25	259.00	1.1	5,089	0.02%
2024/03/27	5	254.60	3.6	257.67	264.00	1.4	5,048	0.03%
2024/03/26	3.3	255.70	3	255.83	253.50	0.3	4,948	0.01%
2024/03/25	0	0.00	4	254.50	254.00	-4	4,886	-0.08%
2024/03/22	3	244.33	3	244.83	245.00	0	4,845	0.00%
2024/03/21	1	245.00	1.3	244.72	245.00	-0.3	4,840	-0.01%
2024/03/20	2	250.25	0.3	252.74	247.50	1.7	4,850	0.04%
2024/03/19	3	253.83	2	254.55	251.00	1	4,851	0.02%
2024/03/18	5.8	254.48	1.7	255.02	256.00	4.2	4,863	0.09%
2024/03/15	2.1	243.81	8	245.50	243.50	-5.9	4,827	-0.12%
2024/03/14	2	242.50	3	242.33	240.50	-1	4,834	-0.02%
2024/03/13	4.3	251.07	3	248.00	243.50	1.3	4,873	0.03%
2024/03/12	6.2	252.96	1	246.50	251.50	5.2	4,863	0.11%
2024/03/08	21	242.98	19	248.89	241.00	2	4,848	0.04%
2024/03/07	21	252.24	13.1	254.14	246.00	8	4,845	0.16%
2024/03/06	2.2	251.45	3.1	252.06	254.50	-0.9	4,830	-0.02%
2024/03/05	15.3	251.60	14	252.82	251.50	1.2	4,809	0.03%
2024/03/04	2.7	260.32	7	255.43	255.00	-4.3	4,796	-0.09%
2024/03/01	3.2	258.20	4	255.63	256.00	-0.8	4,745	-0.02%
2024/02/29	8.2	255.43	6	257.67	258.00	2.2	4,710	0.05%
2024/02/27	15.5	267.80	7	273.93	268.00	8.5	4,625	0.18%
2024/02/26	9.1	269.58	10	272.65	273.00	-0.9	4,609	-0.02%
2024/02/23	22	287.16	15	283.40	276.50	7	4,613	0.15%
2024/02/22	8	257.39	12.6	265.70	275.50	-4.5	4,399	-0.10%
2024/02/21	18	251.00	20.1	252.07	250.50	-2	4,269	-0.05%
2024/02/20	6	238.83	7.3	237.10	238.00	-1.3	4,145	-0.03%
2024/02/19	1	235.00	0	0.00	233.00	1	4,100	0.02%
2024/02/16	2.5	237.81	4	240.00	238.00	-1.5	4,154	-0.04%
2024/02/15	5.1	234.84	4.2	236.66	238.00	0.9	4,174	0.02%
2024/02/05	0.3	219.00	0	0.00	220.50	0.3	4,227	0.01%
2024/02/02	3	221.50	3	219.67	217.50	0	4,217	0.00%
2024/02/01	19	218.63	18.2	217.69	217.50	0.8	4,271	0.02%
2024/01/31	20.2	219.73	23	221.52	219.50	-2.8	4,353	-0.06%
2024/01/30	10.1	204.58	26	205.29	209.50	-16	4,300	-0.37%
2024/01/29	2	196.75	2	194.75	195.50	0	4,204	0.00%
2024/01/26	1	187.00	1	189.00	189.00	0	4,304	0.00%
2024/01/25	1	188.50	1	187.00	187.00	0	4,389	0.00%
2024/01/24	2	191.50	1	189.50	189.00	1	4,403	0.02%
2024/01/22	3	195.00	3	195.83	196.50	0	4,398	0.00%
2024/01/19	3	193.00	3	194.33	194.50	0	4,359	0.00%
2024/01/18	8	197.25	6	194.58	194.00	2	4,295	0.05%
2024/01/17	6	195.83	8	196.31	196.00	-2	4,222	-0.05%
2024/01/16	5	194.40	2	196.50	193.50	3	4,168	0.07%
2024/01/15	3	198.50	16.3	199.81	197.00	-13.3	4,189	-0.32%
2024/01/12	3	193.00	7	194.07	190.50	-4	4,163	-0.10%
2024/01/11	3	187.50	12	188.96	189.00	-9	4,132	-0.22%
2024/01/10	2	187.75	0	0.00	185.50	2	4,162	0.05%
2024/01/09	10	184.00	0	186.05	187.00	10	4,175	0.24%
2024/01/05	0	184.00	0	0.00	182.50	0	4,214	0.00%
2024/01/03	0	0.00	1	185.50	188.00	-1	4,435	-0.02%
2024/01/02	0	191.00	0	0.00	190.00	0	4,467	0.00%
2023/12/29	2	188.75	3	191.50	192.00	-1	4,481	-0.02%
2023/12/28	1	188.00	1	190.00	189.00	0	4,494	0.00%
2023/12/27	8	190.25	18	193.47	190.50	-10	4,522	-0.22%
2023/12/26	13	189.04	12.2	189.30	189.00	0.8	4,613	0.02%
2023/12/25	3	184.50	4	183.25	185.00	-1	4,795	-0.02%
2023/12/22	0	173.50	1	176.50	174.00	-1	4,967	-0.02%
2023/12/21	1	168.50	1	168.00	168.00	0	4,957	0.00%
2023/12/20	0	171.50	0	0.00	170.00	0	4,991	0.00%
2023/12/18	1	174.91	0	0.00	172.50	1	5,048	0.02%
2023/12/15	2	176.75	1	175.00	174.50	1	5,045	0.02%
2023/12/14	1	182.00	1	179.50	180.00	0	5,031	0.00%
2023/12/13	1	177.53	0	0.00	178.50	1	5,055	0.02%
2023/12/12	0	0.00	1	179.50	178.00	-1	5,051	-0.02%
2023/12/11	2	178.75	2	176.75	175.50	0	5,161	0.00%
2023/12/08	0	0.00	3	181.17	179.00	-3	5,246	-0.06%
2023/12/07	1	174.50	1	174.00	174.00	0	5,251	0.00%
2023/12/06	1	177.50	6	180.50	180.50	-5	5,213	-0.10%
2023/12/05	3	182.00	0	0.00	182.00	3	5,182	0.06%
2023/12/04	11	188.95	3	188.50	186.50	8	5,163	0.15%
2023/12/01	0	0.00	2	186.75	187.00	-2	5,147	-0.04%
2023/11/29	0	0.00	1	186.50	186.00	-1	5,103	-0.02%
2023/11/27	2	179.75	0	0.00	178.50	2	5,019	0.04%
2023/11/24	1	187.00	0	0.00	184.00	1	4,991	0.02%
2023/11/22	4	186.25	20	184.13	188.00	-16	4,881	-0.33%
2023/11/21	0	0.00	1	177.00	177.00	-1	4,809	-0.02%
2023/11/17	3	179.50	0	0.00	176.50	3	4,872	0.06%
2023/11/16	1	177.50	1	176.00	176.00	0	4,870	0.00%
2023/11/15	5	179.40	2	179.50	178.00	3	4,852	0.06%
2023/11/14	6	180.17	20	181.25	181.50	-14	4,796	-0.29%
2023/11/13	11	179.55	55	181.55	181.00	-44	4,726	-0.93%
2023/11/10	2	171.75	52	171.08	171.00	-50	4,548	-1.10%
2023/11/09	9	170.22	9	170.16	173.50	0	4,534	0.00%
2023/11/08	1	174.41	1.5	170.84	169.50	-0.5	4,430	-0.01%
2023/11/07	25	168.84	13	170.50	169.50	12	4,285	0.28%
2023/11/06	10	181.40	10	182.20	178.50	0	4,092	0.00%
2023/11/03	6	178.08	89	177.33	180.00	-83	4,013	-2.07%
2023/11/02	9	168.78	8	172.13	171.00	1	3,884	0.03%
2023/11/01	1	162.50	3	165.50	168.50	-2	3,798	-0.05%
2023/10/31	4	164.50	2	163.00	162.50	2	3,767	0.05%
2023/10/26	2	166.00	1.1	166.09	163.50	0.9	3,846	0.02%
2023/10/25	3.1	166.50	4.2	166.00	166.00	-1.1	3,849	-0.03%
2023/10/24	0	0.00	2	166.75	167.00	-2	4,034	-0.05%
2023/10/23	9	165.78	9	165.44	165.00	0	4,177	0.00%
2023/10/20	3	164.83	4	163.75	167.00	-1	4,416	-0.02%
2023/10/19	1	161.50	3	160.00	164.50	-2	4,397	-0.05%
2023/10/18	1	161.00	1	161.00	160.50	0	4,462	0.00%
2023/10/17	2	164.00	2	164.25	163.50	0	4,554	0.00%
2023/10/16	0	0.00	2	162.00	162.00	-2	4,659	-0.04%
2023/10/13	3	162.83	2	163.25	164.50	1	4,811	0.02%
2023/10/12	6	162.58	6.3	164.43	165.50	-0.3	4,994	-0.01%
2023/10/11	0	0.00	9	158.67	157.00	-9	5,049	-0.18%
2023/10/06	18	153.45	26	155.54	157.00	-8	5,160	-0.15%
2023/10/05	28	155.09	18.2	155.35	154.50	9.8	5,152	0.19%
2023/10/04	5.3	156.71	6	155.00	155.00	-0.8	5,126	-0.01%
2023/10/03	6	158.33	8	159.19	157.00	-2	5,058	-0.04%
2023/10/02	28.2	160.66	26.3	160.32	160.00	2	5,036	0.04%
2023/09/28	60.4	157.66	47.5	155.40	154.50	12.8	4,809	0.27%
2023/09/27	11.1	150.62	18	150.03	150.50	-6.9	4,455	-0.15%
2023/09/26	0	0.00	1	142.50	142.00	-1	4,184	-0.02%
2023/09/25	134	142.05	3	142.50	141.00	131	4,193	3.12%	大買/鉅額交易
2023/09/22	4	140.00	4	140.63	143.50	0	4,183	0.00%
2023/09/21	2	138.00	4	136.50	137.50	-2	4,121	-0.05%
2023/09/20	5	139.00	5	139.50	137.50	0	4,103	0.00%
2023/09/19	10.3	141.44	13	140.54	139.00	-2.8	4,119	-0.07%
2023/09/18	13	141.38	12	140.88	141.50	1	4,114	0.02%
2023/09/15	6.4	142.92	6	143.92	143.00	0.4	4,091	0.01%
2023/09/14	23.4	142.98	4.6	143.35	144.50	18.7	4,150	0.45%
2023/09/13	33	137.21	36.1	139.08	138.50	-3.1	4,055	-0.08%
2023/09/12	1	136.50	1	137.50	136.00	0	4,007	0.00%
2023/09/11	1.3	131.40	1.1	131.00	131.00	0.2	4,103	0.00%
2023/09/08	1	133.50	0	0.00	134.50	1	4,215	0.02%
2023/09/07	2	133.50	0	0.00	133.00	2	4,464	0.04%
2023/09/06	1	135.50	1	134.00	134.50	0	4,527	0.00%
2023/09/05	0	0.00	4	129.50	130.00	-4	4,613	-0.09%
2023/08/31	0	129.00	1	130.00	130.00	-1	4,684	-0.02%
2023/08/30	0	0.00	2	129.00	128.00	-2	4,688	-0.04%
2023/08/28	0.1	129.44	1	129.41	129.50	-1	4,728	-0.02%
2023/08/25	0.3	129.90	1	127.50	129.00	-0.7	4,714	-0.01%
2023/08/24	4	130.25	1	132.00	128.00	3	4,699	0.06%
2023/08/23	2.3	127.42	1	130.50	130.00	1.3	4,681	0.03%
2023/08/22	0	0.00	1	127.00	126.00	-1	4,698	-0.02%
2023/08/21	0	0.00	1	124.00	124.00	-1	4,672	-0.02%
2023/08/18	0	0.00	12	124.00	124.50	-12	4,666	-0.26%
2023/08/17	13	127.38	0	0.00	127.50	13	4,642	0.28%
2023/08/08	0	0.00	2	131.00	129.00	-2	4,544	-0.04%
2023/08/07	2	132.50	0	0.00	132.50	2	4,512	0.04%
2023/08/04	0	0.00	12	130.92	131.50	-12	4,495	-0.27%
2023/08/02	0	0.00	7.1	132.51	131.50	-7.1	4,485	-0.16%
2023/08/01	7	139.71	7	136.57	136.00	0	4,429	0.00%
2023/07/31	24	141.27	7	139.00	138.50	17	4,395	0.39%
2023/07/28	10.4	141.96	10	142.75	141.50	0.4	4,346	0.01%
2023/07/27	6	141.92	6	141.58	141.50	0	4,277	0.00%
2023/07/26	6.3	149.64	16	148.03	149.00	-9.8	4,045	-0.24%
2023/07/25	7.3	153.05	12.5	151.62	149.00	-5.3	3,879	-0.14%
2023/07/24	2	140.50	3	141.00	141.50	-1	3,585	-0.03%
2023/07/21	5	141.60	5	142.20	143.50	0	3,543	0.00%
2023/07/20	9	145.72	5	146.80	147.50	4	3,472	0.12%
2023/07/19	4	146.63	4	145.13	142.00	0	3,337	0.00%
2023/07/18	6	149.83	17	145.97	151.50	-11	3,335	-0.33%
2023/07/17	15.5	146.19	12	146.54	145.00	3.5	3,167	0.11%
2023/07/14	15	141.17	17.1	141.47	143.00	-2.1	2,936	-0.07%
2023/07/13	3	129.67	14	129.39	130.00	-11	2,688	-0.41%
2023/07/12	1	122.50	0	0.00	122.50	1	2,542	0.04%
2023/07/10	1	124.50	1.1	123.75	121.00	-0.1	2,499	0.00%
2023/07/07	2	124.25	4	122.13	122.00	-2	2,491	-0.08%
2023/07/06	0	124.00	5	123.20	122.50	-5	2,454	-0.20%
2023/07/05	1	125.00	2	124.50	124.00	-1	2,455	-0.04%
2023/07/04	0.1	129.21	0	0.00	128.00	0.1	2,459	0.00%
2023/07/03	1	126.50	0	0.00	128.00	1	2,539	0.04%
2023/06/28	1	125.00	0.5	124.50	124.00	0.5	2,539	0.02%
2023/06/27	2	125.50	0	0.00	124.00	2	2,544	0.08%
2023/06/26	1	124.00	0	0.00	125.50	1	2,531	0.04%
2023/06/21	4	128.25	4	127.75	127.00	0	2,538	0.00%
2023/06/20	8	129.94	5	128.90	127.50	3	2,552	0.12%
2023/06/19	1	128.00	12	127.25	127.50	-11	2,496	-0.44%
2023/06/16	0	0.00	4	130.50	129.50	-4	2,473	-0.16%
2023/06/15	9	133.22	6	131.67	132.00	3	2,413	0.12%
2023/06/14	6	129.25	11.2	128.32	129.00	-5.2	2,247	-0.23%
2023/06/13	19	129.71	13	129.73	130.50	6	2,137	0.28%
2023/06/12	3	123.33	3	122.50	122.00	0	1,879	0.00%
2023/06/09	3	120.50	11.2	120.91	124.00	-8.2	1,805	-0.45%
2023/06/08	2	117.00	0	0.00	116.00	2	1,694	0.12%
2023/06/07	1	118.50	5	119.20	118.50	-4	1,716	-0.23%
2023/06/06	6	117.67	0.1	117.00	118.00	5.9	1,725	0.34%
2023/06/05	0	0.00	1	116.50	116.50	-1	1,726	-0.06%
2023/06/02	0	0.00	2	117.50	117.50	-2	1,738	-0.12%
2023/06/01	1	117.00	2	116.50	116.50	-1	1,767	-0.06%
2023/05/31	3	114.00	0	0.00	113.50	3	1,751	0.17%
2023/05/30	0	0.00	2	114.00	114.00	-2	1,761	-0.11%
2023/05/29	0	0.00	2	114.50	114.50	-2	1,770	-0.11%
2023/05/26	5	116.80	10	115.80	115.00	-5	1,786	-0.28%
2023/05/25	3	111.50	0.2	112.38	111.50	2.8	1,724	0.16%
2023/05/22	0	0.00	1	111.50	111.00	-1	1,760	-0.06%
2023/05/18	2	112.50	0	0.00	111.50	2	1,787	0.11%
2023/05/17	0	0.00	2.2	112.45	112.50	-2.2	1,827	-0.12%
2023/05/16	2	111.00	1	111.00	111.00	1	1,822	0.05%
2023/05/09	2	110.75	1.2	111.22	110.00	0.8	1,912	0.04%
2023/05/04	1	109.00	2	108.50	109.50	-1	2,030	-0.05%
2023/05/03	0	0.00	0.1	110.50	109.00	-0.1	2,086	0.00%
2023/05/02	1	110.50	0	0.00	110.00	1	2,126	0.05%
2023/04/28	1	110.50	0	0.00	110.50	1	2,249	0.04%
2023/04/27	0	0.00	1	109.50	109.50	-1	2,327	-0.04%
2023/04/26	4	107.00	2	107.25	108.00	2	2,356	0.08%
2023/04/25	2.1	110.48	1	109.49	109.50	1.1	2,536	0.04%
2023/04/24	2.1	114.00	0	0.00	113.50	2.1	2,573	0.08%
2023/04/21	14.1	117.18	31.1	118.00	113.50	-17	2,801	-0.61%
2023/04/20	3.1	112.85	1	113.00	112.50	2.1	2,919	0.07%
2023/04/19	2	115.25	0	0.00	114.00	2	2,935	0.07%
2023/04/18	11	117.00	19	116.50	116.50	-8	2,936	-0.27%
2023/04/17	0	0.00	1	117.50	118.00	-1	2,952	-0.03%
2023/04/14	4	116.75	0	0.00	116.50	4	2,960	0.14%
2023/04/13	2	116.50	1	117.00	116.50	1	2,975	0.03%
2023/04/12	2	117.25	2	117.50	118.00	0	2,999	0.00%
2023/04/11	1	118.00	25	118.50	118.00	-24	3,017	-0.80%
2023/04/10	2	118.00	1.2	118.17	118.00	0.8	3,041	0.03%
2023/04/07	4	119.63	1.4	119.46	119.00	2.6	3,056	0.09%
2023/04/06	15	120.10	12	119.71	119.00	3	3,093	0.10%
2023/03/31	6	117.83	2	117.50	118.50	4	3,015	0.13%
2023/03/30	1	118.00	0	0.00	117.50	1	3,007	0.03%
2023/03/27	1	116.50	0	0.00	118.00	1	3,066	0.03%
2023/03/23	4	117.75	5	118.40	118.00	-1	3,153	-0.03%
2023/03/22	2	117.50	4	118.00	117.50	-2	3,156	-0.06%
2023/03/21	0	0.00	4	114.25	115.00	-4	3,163	-0.13%
2023/03/20	1	113.00	0	0.00	112.50	1	3,217	0.03%
2023/03/17	0	0.00	1	111.50	111.50	-1	3,346	-0.03%
2023/03/16	2	109.25	0	0.00	108.50	2	3,455	0.06%
2023/03/15	4	112.50	0	0.00	111.50	4	3,767	0.11%
2023/03/14	2	112.00	1.4	111.57	111.50	0.6	4,411	0.01%
2023/03/13	13	110.73	7	111.14	112.00	6	4,780	0.13%
2023/03/10	13	113.35	0	0.00	113.50	13	5,000	0.26%
2023/03/09	5	119.30	4	119.75	116.50	1	5,035	0.02%
2023/03/08	1	119.50	4.1	118.26	119.50	-3.1	5,062	-0.06%
2023/03/07	0	0.00	4	117.88	117.50	-4	5,042	-0.08%
2023/03/06	5.3	115.17	9.7	115.58	117.50	-4.4	5,055	-0.09%
2023/03/03	0.3	114.17	0.2	114.00	114.00	0.1	5,048	0.00%
2023/03/02	1	113.54	0	0.00	113.50	1	5,088	0.02%
2023/03/01	0.2	115.00	10	114.00	114.50	-9.8	5,122	-0.19%
2023/02/24	3.3	114.55	0	0.00	114.00	3.3	5,151	0.06%
2023/02/23	11	116.14	5	116.10	116.50	6	5,169	0.12%
2023/02/22	1	114.50	1	114.50	114.50	0	5,250	0.00%
2023/02/21	5	115.90	0	0.00	116.50	5	5,353	0.09%
2023/02/20	4	115.63	1	116.00	115.50	3	5,685	0.05%
2023/02/17	3	116.00	0	0.00	115.50	3	6,023	0.05%
2023/02/16	0	0.00	2	115.75	116.00	-2	6,122	-0.03%
2023/02/15	6.1	113.94	2.3	114.42	114.00	3.9	6,311	0.06%
2023/02/13	1	117.00	1	117.00	116.50	0	6,400	0.00%
2023/02/10	1.2	117.08	0	0.00	116.50	1.2	6,531	0.02%
2023/02/09	0	0.00	1	121.00	118.50	-1	6,600	-0.02%
2023/02/08	1	120.50	2	120.00	120.00	-1	6,648	-0.02%
2023/02/07	12	118.04	15	118.13	118.00	-3	6,735	-0.04%
2023/02/06	4.1	117.39	4.4	117.77	117.00	-0.3	6,744	0.00%
2023/02/03	1.2	122.24	3	121.50	120.50	-1.9	6,767	-0.03%
2023/02/02	30	122.25	25	121.82	121.50	5	6,784	0.07%
2023/02/01	4.2	120.88	9	121.67	121.00	-4.9	6,831	-0.07%
2023/01/31	14	118.21	3	118.33	119.00	11	6,863	0.16%
2023/01/30	12	119.46	16	119.47	119.00	-4	6,880	-0.06%
2023/01/17	16	116.56	16	116.28	116.00	0	6,802	0.00%
2023/01/16	1.4	115.00	1	115.00	115.00	0.4	6,765	0.01%
2023/01/13	15	117.00	17	116.12	114.00	-2	6,758	-0.03%
2023/01/12	4.1	114.13	2	113.50	113.50	2.1	6,587	0.03%
2023/01/11	21	117.38	21	116.60	115.00	0	6,554	0.00%
2023/01/10	31	114.90	45.7	115.11	115.50	-14.7	6,386	-0.23%
2023/01/09	24	108.46	22	108.18	108.50	2	6,195	0.03%
2023/01/06	1	106.50	0	0.00	107.00	1	6,267	0.02%
2023/01/05	3	106.83	0	0.00	105.50	3	6,333	0.05%
2023/01/04	25	107.88	16	107.00	107.00	9	6,378	0.14%
2023/01/03	0	0.00	2	107.50	108.00	-2	6,445	-0.03%
2022/12/30	14	105.89	13	105.88	105.50	1	6,458	0.02%
2022/12/29	10.1	103.95	13	104.19	105.00	-2.9	6,481	-0.04%
2022/12/28	15	106.97	14	104.75	104.50	1	6,519	0.02%
2022/12/27	7	108.99	1	108.00	108.50	6	6,527	0.09%
2022/12/26	4.1	106.51	1.1	107.00	106.50	3	6,530	0.05%
2022/12/23	3	108.67	3	108.50	109.50	0	6,555	0.00%
2022/12/22	5	111.50	0	0.00	111.00	5	6,601	0.08%
2022/12/21	4	111.25	3	111.67	111.00	1	6,649	0.02%
2022/12/20	5	112.30	2.2	112.18	110.50	2.8	6,711	0.04%
2022/12/19	7.3	114.01	2.6	113.92	114.00	4.7	6,741	0.07%
2022/12/16	11	118.27	9	118.17	118.00	2	6,762	0.03%
2022/12/15	23	122.15	24.6	122.70	122.00	-1.6	6,774	-0.02%
2022/12/14	6	118.75	1	118.00	119.00	5	6,762	0.07%
2022/12/13	1	117.50	26.4	119.94	117.00	-25.4	6,759	-0.38%
2022/12/12	20.4	119.43	24	119.88	119.50	-3.6	6,763	-0.05%
2022/12/09	35.2	124.86	28	123.73	122.50	7.2	6,803	0.11%
2022/12/08	14.1	122.30	18	124.67	126.00	-3.9	6,708	-0.06%
2022/12/07	37.1	127.53	28	126.61	124.50	9.1	6,626	0.14%
2022/12/06	53	131.71	26.1	129.99	129.50	26.9	6,332	0.43%
2022/12/05	10.2	124.17	31.1	122.91	128.00	-20.9	5,752	-0.36%
2022/12/02	25	116.44	11.2	115.95	116.50	13.8	5,433	0.25%
2022/12/01	4	113.50	28	113.61	112.50	-24	5,276	-0.45%
2022/11/30	22	112.39	25	112.20	112.00	-3	5,286	-0.06%
2022/11/29	1	110.00	0	0.00	110.50	1	5,306	0.02%
2022/11/28	1.1	109.82	0	0.00	110.50	1.1	5,344	0.02%
2022/11/25	14	109.96	10	111.85	109.00	4	5,373	0.07%
2022/11/24	33	110.09	4	109.50	111.00	29	5,387	0.54%
2022/11/23	4	110.25	3	110.33	109.00	1	5,435	0.02%
2022/11/22	1	109.50	2	109.25	109.50	-1	5,487	-0.02%
2022/11/21	16	108.59	14	109.93	110.00	2	5,570	0.04%
2022/11/18	36	111.43	23	109.80	109.50	13	5,596	0.23%
2022/11/17	9	111.83	8	112.00	111.50	1	5,605	0.02%
2022/11/16	76.1	117.76	64	118.90	114.50	12.1	5,749	0.21%
2022/11/15	37	115.41	84.1	116.35	118.50	-47.1	5,903	-0.80%
2022/11/14	3	107.83	2	108.50	108.50	1	6,462	0.02%
2022/11/11	19.1	109.47	33	109.52	109.50	-14	6,767	-0.21%
2022/11/10	7	104.07	2	104.50	103.50	5	6,655	0.08%
2022/11/09	4	107.00	5	107.40	107.50	-1	6,849	-0.01%
2022/11/08	32	108.05	10	109.80	106.50	22	6,861	0.32%
2022/11/07	4	106.25	11	105.82	107.00	-7	6,859	-0.10%
2022/11/04	14	103.82	5.1	103.41	103.00	9	6,958	0.13%
2022/11/03	12.1	105.79	9	105.94	105.50	3.1	6,921	0.04%
2022/11/02	3	103.50	3	103.50	104.00	0	6,917	0.00%
2022/11/01	4	101.87	6.5	102.31	103.50	-2.5	6,991	-0.04%
2022/10/31	6	101.42	22	101.70	102.00	-16	7,145	-0.22%
2022/10/28	38.5	101.66	29	102.75	98.80	9.5	7,196	0.13%
2022/10/27	14	103.14	22	104.41	104.50	-8	7,198	-0.11%
2022/10/26	11	98.55	8	99.81	98.00	3	7,220	0.04%
2022/10/25	45	101.02	2	103.00	100.50	43	7,310	0.59%
2022/10/24	6	103.67	3	105.17	103.00	3	7,471	0.04%
2022/10/21	4	101.13	1	102.00	100.00	3	8,019	0.04%
2022/10/20	8	102.50	7	102.21	102.00	1	8,357	0.01%
2022/10/19	2	105.75	2	107.00	104.50	0	8,454	0.00%
2022/10/18	3	104.00	3	104.67	105.00	0	8,568	0.00%
2022/10/17	3	103.33	2	103.75	105.50	1	8,650	0.01%
2022/10/14	6	109.00	10	108.00	106.50	-4	8,812	-0.05%
2022/10/13	4	108.24	4	106.75	105.00	0	9,193	0.00%
2022/10/12	6	109.33	17	111.03	110.00	-11	9,298	-0.12%
2022/10/11	2	110.75	21	111.48	111.00	-19	9,819	-0.19%
2022/10/07	5	118.70	4	119.38	118.00	1	10,117	0.01%
2022/10/06	1	119.00	0	0.00	120.00	1	10,280	0.01%
2022/10/05	23	124.15	21	122.52	120.50	2	10,373	0.02%
2022/10/04	11	123.09	11	122.50	122.50	0	10,402	0.00%
2022/10/03	1	123.50	1	121.50	122.00	0	10,570	0.00%
2022/09/30	8	120.63	5	118.20	121.00	3	10,800	0.03%
2022/09/29	5.1	122.26	5	119.80	120.00	0.1	11,111	0.00%
2022/09/28	2	125.47	3	122.00	121.50	-1	11,444	-0.01%
2022/09/27	5	126.00	16	125.97	129.50	-11	11,691	-0.09%
2022/09/26	3	126.50	3	126.67	125.50	0	11,933	0.00%
2022/09/23	7	131.93	6	131.67	131.50	1	12,194	0.01%
2022/09/22	1	135.50	1	136.50	137.00	0	12,357	0.00%
2022/09/21	11	135.50	3	135.33	136.00	8	12,683	0.06%
2022/09/20	2	138.50	0	0.00	139.50	2	12,963	0.02%
2022/09/19	9	137.83	4	137.50	138.50	5	13,414	0.04%
2022/09/16	24.1	138.92	16	140.06	139.00	8.1	13,909	0.06%
2022/09/15	0.1	145.00	0	0.00	143.50	0.1	14,291	0.00%
2022/09/14	0	0.00	54	142.96	147.50	-54	14,827	-0.36%
2022/09/13	2	148.75	0	0.00	147.00	2	15,438	0.01%
2022/09/12	4	148.88	4.2	150.60	148.50	-0.2	15,804	0.00%
2022/09/08	5.1	145.31	5	146.20	145.50	0.1	16,185	0.00%
2022/09/07	11.1	143.24	11	147.54	146.00	0	16,577	0.00%
2022/09/06	3.1	149.34	2	147.00	147.00	1.1	16,835	0.01%
2022/09/05	11.3	153.13	4	152.75	151.00	7.3	17,215	0.04%
2022/09/02	3	155.00	9	157.33	158.50	-6	17,592	-0.03%
2022/09/01	13.1	155.11	10	154.00	154.00	3.1	18,264	0.02%
2022/08/31	4	156.38	8	158.06	159.00	-4	18,776	-0.02%
2022/08/30	6	158.42	3	158.50	158.00	3	19,327	0.02%
2022/08/29	1	156.50	0	0.00	158.00	1	19,447	0.01%
2022/08/26	5	161.00	13	159.08	156.50	-8	19,644	-0.04%
2022/08/25	4	157.13	2	156.25	156.00	2	19,934	0.01%
2022/08/24	9	155.39	5	155.60	155.50	4	20,559	0.02%
2022/08/23	9	157.11	14	157.04	156.50	-5	20,692	-0.02%
2022/08/22	87.1	158.00	14	157.29	156.00	73.1	21,150	0.35%
2022/08/19	69	177.17	108	180.82	169.50	-39	21,321	-0.18%	大賣/
2022/08/18	11	165.59	21	166.62	166.50	-10	21,158	-0.05%
2022/08/17	5	156.90	2.1	157.05	156.00	2.9	20,986	0.01%
2022/08/16	1	157.00	15	158.50	157.50	-14	20,913	-0.07%
2022/08/15	5	154.20	6.1	155.01	155.00	-1	20,700	-0.01%
2022/08/12	16	156.66	13	156.04	153.50	3	20,653	0.01%
2022/08/11	2.1	156.02	4	156.50	157.00	-2	20,567	-0.01%
2022/08/10	3	150.50	5	151.10	151.00	-2	20,427	-0.01%
2022/08/09	5	150.90	4	150.38	152.00	1	20,433	0.00%
2022/08/08	10	153.90	41	153.89	153.50	-31	20,395	-0.15%
2022/08/05	21	156.00	17.1	154.54	153.50	3.9	20,376	0.02%
2022/08/04	15	149.63	15.3	152.11	153.00	-0.3	20,254	0.00%
2022/08/03	26	150.35	3	150.83	151.50	23	20,271	0.11%
2022/08/02	2.1	151.50	5	151.60	153.00	-2.9	20,262	-0.01%
2022/08/01	8	153.50	8	152.19	152.50	0	20,187	0.00%
2022/07/29	6	158.17	5	159.10	157.00	1	20,124	0.00%
2022/07/28	39.3	153.79	28.5	159.17	155.50	10.8	20,179	0.05%
2022/07/27	28.2	160.88	223	159.98	157.50	-194.8	19,639	-0.99%	大賣/鉅額交易
2022/07/26	7.1	157.37	6	158.92	160.00	1.1	19,417	0.01%
2022/07/25	16.2	157.76	15.1	159.36	160.50	1.1	19,550	0.01%
2022/07/22	29	157.02	29	158.10	157.00	0	19,473	0.00%
2022/07/21	19	158.45	19	158.68	158.50	0	19,390	0.00%
2022/07/20	87	156.74	93.2	157.12	155.50	-6.2	19,200	-0.03%
2022/07/19	24	149.23	26	148.60	149.50	-2	18,785	-0.01%
2022/07/18	75	148.80	170	149.39	148.50	-95	18,643	-0.51%	大賣/
2022/07/15	17	140.35	18	140.67	145.50	-1	18,082	-0.01%
2022/07/14	7	131.29	9	132.89	132.50	-2	17,735	-0.01%
2022/07/13	5	132.90	8	130.31	128.50	-3	17,598	-0.02%
2022/07/12	4	130.63	5	130.80	127.50	-1	17,525	-0.01%
2022/07/11	7	137.71	18.1	140.91	133.00	-11.1	17,610	-0.06%
2022/07/08	24.1	136.38	23	135.87	134.50	1.1	17,815	0.01%
2022/07/07	137	133.17	126.1	131.80	135.00	10.9	17,719	0.06%	大買/大賣/
2022/07/06	164	134.41	159	136.66	132.50	5	17,431	0.03%	大買/大賣/
2022/07/05	197.1	143.98	188	144.90	142.50	9.1	17,132	0.05%	大買/大賣/
2022/07/04	164	141.97	176	139.53	141.50	-12	16,904	-0.07%	大買/大賣/
2022/07/01	116.3	143.19	116.3	144.20	137.00	0.1	16,782	0.00%	大買/大賣/
2022/06/30	72.1	146.09	66	148.35	146.00	6.1	16,742	0.04%
2022/06/29	92.6	152.86	90	153.50	153.50	2.6	16,684	0.02%
2022/06/28	67.3	156.77	65	159.05	157.00	2.3	16,432	0.01%
2022/06/27	221	157.88	231	157.08	160.00	-10	16,334	-0.06%	大買/大賣/
2022/06/24	172	154.80	169	156.67	152.00	3	15,975	0.02%	大買/大賣/
2022/06/23	188	156.43	185.1	157.36	158.50	2.9	15,563	0.02%	大買/大賣/
2022/06/22	165	162.14	148	163.44	156.50	17	15,405	0.11%	大買/大賣/
2022/06/21	165.1	165.72	181.1	167.69	173.50	-16	15,188	-0.11%	大買/大賣/
2022/06/20	120	160.77	119	160.36	158.00	1	15,214	0.01%	大買/大賣/
2022/06/17	15.1	158.48	17.3	157.01	161.50	-2.3	14,910	-0.02%
2022/06/16	143	163.65	138	163.16	155.00	5	14,614	0.03%	大買/大賣/
2022/06/15	74	161.10	68	162.49	159.00	6	14,474	0.04%
2022/06/14	80	167.29	88.2	165.78	167.50	-8.2	14,691	-0.06%
2022/06/13	46	166.67	43	165.71	165.50	3	14,454	0.02%
2022/06/10	65.1	166.93	73	167.00	168.50	-7.9	14,155	-0.06%
2022/06/09	53	159.59	65.1	159.75	164.50	-12.1	13,668	-0.09%
2022/06/08	32.1	154.16	31.3	155.23	156.50	0.8	13,328	0.01%
2022/06/07	67	146.43	15.5	147.87	147.00	51.5	12,870	0.40%
2022/06/06	8.1	148.26	3.5	148.86	147.00	4.6	12,717	0.04%
2022/06/02	20.4	157.18	8	157.31	152.00	12.4	12,513	0.10%
2022/06/01	40	164.36	37.2	164.72	165.00	2.8	12,187	0.02%
2022/05/31	7.1	156.80	10	157.85	156.50	-2.9	11,556	-0.03%
2022/05/30	41	155.33	29	156.79	156.50	12	11,610	0.10%
2022/05/27	24	146.00	148	144.02	152.50	-124	11,510	-1.08%	大賣/鉅額交易
2022/05/26	34	141.26	26.5	140.43	139.00	7.5	11,016	0.07%
2022/05/25	6.1	133.87	24	134.75	136.50	-17.9	10,389	-0.17%
2022/05/24	0	0.00	4.5	128.83	127.50	-4.5	10,226	-0.04%
2022/05/23	15.2	129.01	16	130.00	130.00	-0.8	10,234	-0.01%
2022/05/20	10.3	128.49	11	128.05	128.00	-0.7	10,258	-0.01%
2022/05/19	3	127.33	3	127.00	130.00	0	10,290	0.00%
2022/05/18	15	130.07	12.2	129.10	129.00	2.8	10,509	0.03%
2022/05/17	8.1	129.67	5	130.50	131.50	3.1	11,050	0.03%
2022/05/16	2.1	131.64	2	131.25	129.50	0.1	11,139	0.00%
2022/05/13	1	130.00	12.1	131.03	130.50	-11.1	11,084	-0.10%
2022/05/12	4.1	128.31	6.1	129.52	126.00	-2	11,033	-0.02%
2022/05/11	15	129.33	17.1	129.74	130.50	-2.1	10,955	-0.02%
2022/05/10	8.1	124.89	23.3	125.32	128.50	-15.2	10,868	-0.14%
2022/05/09	33	123.39	21	123.05	122.50	12	10,857	0.11%
2022/05/06	7.1	124.52	7	125.43	127.00	0.1	10,826	0.00%
2022/05/05	81	133.22	105	130.40	129.00	-24	10,808	-0.22%	大賣/
2022/05/04	82.3	130.69	83	129.83	129.50	-0.7	10,562	-0.01%
2022/05/03	74.3	130.25	74	130.68	130.50	0.3	10,533	0.00%
2022/04/29	67	129.11	86.1	131.29	129.50	-19.1	10,430	-0.18%
2022/04/28	21.1	122.93	11.2	123.48	122.00	9.9	10,221	0.10%
2022/04/27	0	0.00	1	122.00	123.00	-1	10,181	-0.01%
2022/04/26	1	122.50	3	120.00	123.00	-2	10,165	-0.02%
2022/04/25	3	121.00	3	119.67	121.00	0	10,151	0.00%
2022/04/22	3	124.33	0	0.00	126.50	3	10,189	0.03%
2022/04/21	4	127.38	14	128.57	127.00	-10	10,365	-0.10%
2022/04/20	4.2	127.74	6	126.00	126.00	-1.8	10,455	-0.02%
2022/04/19	64	130.05	49.6	127.51	127.00	14.4	10,748	0.13%
2022/04/18	10.2	130.97	5.1	132.68	128.00	5.1	10,787	0.05%
2022/04/15	33.5	131.68	21	132.81	129.00	12.5	10,867	0.12%
2022/04/14	61.1	134.01	63	135.52	136.50	-1.9	10,851	-0.02%
2022/04/13	3	131.33	5	131.40	131.50	-2	10,840	-0.02%
2022/04/12	1	126.86	11	127.05	124.00	-10	10,949	-0.09%
2022/04/11	10	127.00	9.2	131.93	126.00	0.8	11,079	0.01%
2022/04/08	18	130.58	13.1	131.54	130.50	5	11,335	0.04%
2022/04/07	34.4	131.04	37	132.07	128.50	-2.6	12,489	-0.02%
2022/04/06	39.1	133.49	26.1	134.42	133.00	13	13,046	0.10%
2022/04/01	23.1	127.77	41	130.52	131.00	-18	13,093	-0.14%
2022/03/31	13	129.65	8	130.88	127.00	5	13,150	0.04%
2022/03/30	19.1	130.73	22.3	130.25	128.50	-3.2	13,116	-0.02%
2022/03/29	14	125.21	7	125.57	126.50	7	12,990	0.05%
2022/03/28	11.1	123.50	7	122.57	125.00	4.1	12,869	0.03%
2022/03/25	21.2	128.48	9	127.11	126.50	12.2	12,746	0.10%
2022/03/24	35	132.61	44	133.85	136.50	-9	12,427	-0.07%
2022/03/23	44	132.08	61.5	134.40	133.00	-17.5	12,120	-0.14%
2022/03/22	7	123.86	6	123.58	124.50	1	11,520	0.01%
2022/03/21	20.4	124.00	9	123.72	122.50	11.4	11,590	0.10%
2022/03/18	61.1	125.88	57	125.15	126.50	4.1	11,758	0.04%
2022/03/17	9	126.28	38.4	126.96	129.00	-29.4	11,634	-0.25%
2022/03/16	27.4	120.24	30	120.75	117.50	-2.6	11,082	-0.02%
2022/03/15	11	118.77	14	118.32	118.00	-3	10,879	-0.03%
2022/03/14	21	120.31	12	121.13	119.00	9	10,760	0.08%
2022/03/11	47	118.21	33	117.80	120.50	14	10,544	0.13%
2022/03/10	5	114.90	31	117.26	119.50	-26	10,381	-0.25%
2022/03/09	12	109.71	3.1	109.49	109.00	9	10,312	0.09%
2022/03/08	17	110.15	4	108.88	108.00	13	10,292	0.13%
2022/03/07	14	110.96	5	111.50	110.00	9	10,217	0.09%
2022/03/04	3	117.00	3	114.50	114.50	0	10,165	0.00%
2022/03/03	13.1	120.04	15	119.63	117.50	-2	10,131	-0.02%
2022/03/02	33.1	118.44	38	118.42	119.00	-5	9,904	-0.05%
2022/03/01	0	0.00	30	115.97	116.50	-30	9,357	-0.32%
2022/02/25	18.3	106.77	9	107.67	106.00	9.3	9,276	0.10%
2022/02/24	9	109.94	6	108.50	107.50	3	9,192	0.03%
2022/02/23	3	108.17	3	107.83	110.00	0	9,169	0.00%
2022/02/22	40.2	108.01	13	108.92	108.50	27.2	9,219	0.30%
2022/02/21	16.2	111.85	14	112.82	112.00	2.2	9,299	0.02%
2022/02/18	32.2	115.37	25	115.46	116.50	7.2	9,358	0.08%
2022/02/17	40.5	114.52	46	115.14	114.50	-5.5	9,193	-0.06%
2022/02/16	2	110.50	9	109.89	110.50	-7	8,709	-0.08%
2022/02/15	2	100.75	2	102.00	100.50	0	8,620	0.00%
2022/02/14	51	98.41	5	99.00	98.20	46	8,615	0.53%
2022/02/10	4	102.63	2	103.00	101.50	2	8,653	0.02%
2022/02/09	5	105.00	7	105.29	104.00	-2	8,699	-0.02%
2022/02/08	1	101.00	5	101.50	101.00	-4	8,774	-0.05%
2022/02/07	59	99.24	3	99.67	101.00	56	8,836	0.63%
2022/01/26	3.2	99.12	1	97.80	97.50	2.2	8,818	0.03%
2022/01/25	50	98.40	0	0.00	97.50	50	8,976	0.56%
2022/01/24	102	99.45	4	98.15	100.00	98	9,049	1.08%	大買/
2022/01/21	8	101.50	2.2	101.55	100.50	5.8	9,032	0.06%
2022/01/20	151	104.00	0	0.00	103.50	151	9,017	1.67%	大買/鉅額交易
2022/01/18	0	105.50	5	106.00	105.00	-5	9,003	-0.06%
2022/01/17	5.1	105.79	0	0.00	107.00	5.1	8,986	0.06%
2022/01/14	5.2	107.72	4	107.00	106.00	1.2	8,905	0.01%
2022/01/13	11	109.27	0	0.00	107.00	11	8,728	0.13%
2022/01/12	33	112.18	32.1	112.47	113.00	0.9	8,614	0.01%
2022/01/11	8	107.19	7	107.57	109.50	1	8,288	0.01%
2022/01/10	10	109.50	1	110.46	109.50	9	8,197	0.11%
2022/01/07	12.1	109.66	9	108.83	108.50	3.1	8,062	0.04%
2022/01/06	21	113.17	25.2	112.78	113.00	-4.2	7,903	-0.05%
2022/01/05	30.2	113.01	534	110.67	111.00	-503.8	7,499	-6.72%	大賣/鉅額交易
2022/01/04	38.2	113.70	15.1	115.40	117.50	23.1	7,220	0.32%
2022/01/03	43	120.84	51	118.31	115.00	-8	6,971	-0.11%
2021/12/30	213.3	122.09	259	120.47	121.00	-45.8	6,606	-0.69%	大買/大賣/
2021/12/29	16	111.06	26	110.83	117.50	-10	5,374	-0.19%
2021/12/28	47.1	104.36	32	106.08	107.00	15.1	4,631	0.33%
2021/12/27	7	99.07	70	96.78	97.60	-63	4,301	-1.46%
2021/12/24	6	94.45	11	95.05	94.70	-5	4,089	-0.12%
2021/12/23	25	94.80	26	93.85	95.20	-1	4,008	-0.02%
2021/12/22	13	91.19	0	0.00	90.60	13	3,909	0.33%
2021/12/21	8	90.82	14	91.02	91.60	-6	3,918	-0.15%
2021/12/20	1	89.71	3	90.67	89.10	-2	3,924	-0.05%
2021/12/17	4	89.95	1	90.00	89.00	3	3,952	0.08%
2021/12/16	10	91.60	7	92.97	91.30	3	4,028	0.07%
2021/12/15	13	92.88	2	93.65	91.70	11	4,022	0.27%
2021/12/14	46	97.10	60	97.22	98.50	-14	4,015	-0.35%
2021/12/13	3	94.97	12	95.13	99.10	-9	3,715	-0.24%
2021/12/09	0	0.00	1	90.40	90.20	-1	3,520	-0.03%
2021/12/08	2	90.35	2	89.85	89.50	0	3,497	0.00%
2021/12/07	3	88.80	10.1	88.09	87.80	-7.1	3,439	-0.21%
2021/12/06	4	90.85	1	91.00	89.50	3	3,410	0.09%
2021/12/03	8	90.56	12.1	90.50	89.60	-4.1	3,342	-0.12%
2021/12/02	5	89.36	2	89.60	88.70	3	3,262	0.09%
2021/12/01	7.2	88.04	2.1	88.57	88.50	5.1	3,258	0.16%
2021/11/30	4	88.68	2	89.15	88.10	2	3,278	0.06%
2021/11/29	26	86.15	2	86.20	86.30	24	3,343	0.72%
2021/11/26	79	88.73	5	89.60	87.50	74	3,310	2.24%
2021/11/25	15	90.08	8	89.88	89.00	7	3,250	0.22%
2021/11/24	7	88.53	10	90.95	91.70	-3	3,232	-0.09%
2021/11/23	1	87.40	0	0.00	86.90	1	3,225	0.03%
2021/11/22	3	89.33	0.5	88.00	87.70	2.6	3,343	0.08%
2021/11/19	3	91.13	2	91.40	91.00	1	3,311	0.03%
2021/11/18	8	91.15	5	89.76	88.80	3	3,220	0.09%
2021/11/17	3.1	89.73	3	89.90	90.50	0.1	3,066	0.00%
2021/11/16	3.5	88.31	3.2	89.13	89.60	0.3	2,926	0.01%
2021/11/15	13	86.15	11	87.46	88.00	2	2,818	0.07%
2021/11/10	1.2	82.82	1	83.00	83.50	0.2	2,646	0.01%
2021/11/09	1	84.80	1	83.60	85.00	0	2,599	0.00%
2021/11/08	8	84.99	24	84.22	84.10	-16	2,556	-0.63%
2021/11/05	26	86.51	11	85.86	86.20	15	2,471	0.61%
2021/11/04	2	82.65	3	83.83	82.50	-1	2,307	-0.04%
2021/11/02	11	80.31	12	80.07	79.00	-1	2,168	-0.05%
2021/11/01	2	79.50	2	78.50	79.20	0	1,991	0.00%
2021/10/28	0	0.00	2	74.60	75.10	-2	1,848	-0.11%
2021/10/27	50	73.20	5	73.00	73.00	45	1,809	2.49%
2021/10/26	0	0.00	1	72.80	74.00	-1	1,772	-0.06%
2021/10/25	4	72.48	1	73.50	72.20	3	1,720	0.17%
2021/10/22	1	72.20	1	72.80	72.60	0	1,715	0.00%
2021/10/21	1	72.20	5	72.40	71.90	-4	1,699	-0.24%
2021/10/20	38	70.98	0	0.00	71.10	38	1,659	2.29%
2021/10/19	12	70.18	0	0.00	71.00	12	1,658	0.72%
2021/10/15	12	68.58	1	69.10	69.50	11	1,650	0.67%
2021/10/14	14	66.28	1	66.50	67.20	13	1,630	0.80%
2021/10/13	100	67.50	0	0.00	66.50	100	1,623	6.16%
2021/10/12	80	67.10	0	0.00	67.00	80	1,622	4.93%
2021/10/06	1	68.00	0	0.00	67.20	1	1,657	0.06%
2021/10/05	0	0.00	1	68.20	69.10	-1	1,661	-0.06%
2021/10/04	1	67.30	0	0.00	67.20	1	1,644	0.06%
2021/10/01	1	70.90	0	0.00	69.40	1	1,626	0.06%
2021/09/30	1	71.50	9	71.66	72.10	-8	1,597	-0.50%
2021/09/28	1	72.70	2	71.60	72.80	-1	1,546	-0.06%
2021/09/27	1	71.50	21	71.68	71.40	-20	1,519	-1.32%
2021/09/24	36	73.05	1	72.00	72.80	35	1,489	2.35%
2021/09/23	3	73.50	4	73.70	72.90	-1	1,435	-0.07%
2021/09/22	26	70.44	4	70.80	70.10	22	1,308	1.68%
2021/09/17	7	72.27	10	72.32	72.80	-3	1,241	-0.24%
2021/09/16	2	68.40	2	69.40	70.80	0	1,079	0.00%
2021/09/15	10	67.65	0	0.00	67.50	10	1,055	0.95%
2021/09/13	1	69.10	0	70.00	68.70	1	1,044	0.10%
2021/09/08	61	68.65	0	0.00	67.60	61	1,034	5.90%
2021/09/07	3	69.37	1	69.10	68.80	2	1,022	0.20%
2021/09/06	3	71.07	244	70.34	70.00	-241	1,009	-23.87%	大賣/鉅額交易
2021/09/03	1	72.40	1	72.90	72.30	0	972	0.00%
2021/09/02	1	72.20	7	73.03	73.90	-6	928	-0.65%
2021/09/01	2	71.00	1	71.20	71.30	1	821	0.12%
2021/08/31	0	0.00	1	70.50	70.80	-1	806	-0.12%
2021/08/30	1	71.10	11	71.04	70.90	-10	796	-1.26%
2021/08/27	2	71.25	2.1	71.52	70.20	-0.1	736	-0.01%
2021/08/26	11.1	69.84	4	70.20	70.90	7.1	650	1.09%
2021/08/25	2	67.90	2.3	64.76	67.80	-0.3	496	-0.06%
2021/08/24	0	0.00	0.1	64.00	64.30	-0.1	475	-0.03%
2021/08/20	20	63.25	0	0.00	63.10	20	477	4.18%
2021/08/19	20	63.85	2	64.00	63.40	18	476	3.78%
2021/08/17	11	65.30	0	0.00	63.80	11	473	2.33%
2021/08/16	116	65.95	0	0.00	65.30	116	470	24.64%	大買/鉅額交易
2021/08/12	68	66.77	0	0.00	66.40	68	468	14.51%
2021/08/11	107	66.01	0	0.00	65.60	107	469	22.81%	大買/鉅額交易
2021/08/04	0	0.00	10	68.44	69.30	-10	520	-1.92%
2021/07/26	5	69.40	1	69.30	69.40	4	542	0.74%
2021/07/23	1	71.30	1	70.30	69.90	0	552	0.00%
2021/07/14	1	71.00	1	70.80	70.80	0	663	0.00%
2021/07/13	3	71.77	3	71.37	71.50	0	726	0.00%
2021/07/12	4	69.25	0	0.00	69.30	4	741	0.54%
2021/07/01	0	0.00	5	68.10	67.10	-5	905	-0.55%
2021/06/25	1	68.20	0	0.00	68.10	1	969	0.10%
2021/06/03	0	0.00	4	65.00	65.00	-4	1,056	-0.38%
2021/05/20	1	61.70	1	62.30	61.60	0	1,288	0.00%
2021/05/19	5.5	61.26	4	62.30	61.80	1.5	1,291	0.12%
2021/05/17	4	58.60	0	0.00	58.50	4	1,291	0.31%
2021/05/14	10	62.73	0	0.00	61.50	10	1,279	0.78%
2021/05/12	0	0.00	4	63.55	61.90	-4	1,266	-0.32%
2021/05/11	1	67.10	12	66.04	65.50	-11	1,246	-0.88%
2021/05/07	3	68.30	0	0.00	68.80	3	1,244	0.24%
2021/05/04	3	67.00	0	0.00	69.40	3	1,245	0.24%
2021/05/03	3	70.50	0	0.00	70.80	3	1,231	0.24%
2021/04/29	0	0.00	4	72.80	72.50	-4	1,224	-0.33%
2021/04/28	0	0.00	1	73.50	74.40	-1	1,217	-0.08%
2021/04/27	0	0.00	1	74.70	74.10	-1	1,232	-0.08%
2021/04/26	0	0.00	3	75.37	75.00	-3	1,244	-0.24%
2021/04/23	0	0.00	2	75.45	75.20	-2	1,258	-0.16%
2021/04/22	0	0.00	7	76.34	74.90	-7	1,289	-0.54%
2021/04/21	0	0.00	2	78.30	78.30	-2	1,282	-0.16%
2021/04/20	5	79.54	119	78.56	77.40	-114	1,378	-8.27%	大賣/鉅額交易
2021/04/19	23	78.54	7	78.86	78.50	16	1,378	1.16%
2021/04/16	6	74.70	10	75.35	75.20	-4	1,368	-0.29%
2021/04/15	0	0.00	1	72.50	73.70	-1	1,331	-0.08%
2021/04/14	2	70.30	0	0.00	71.50	2	1,326	0.15%
2021/04/13	0	0.00	2	72.90	72.60	-2	1,332	-0.15%
2021/04/12	0	0.00	3	73.90	74.00	-3	1,322	-0.23%
2021/04/08	9	72.80	13	73.85	74.80	-4	1,279	-0.31%
2021/04/06	30	71.53	0	0.00	71.70	30	1,219	2.46%
2021/03/31	65	71.66	0	0.00	71.60	65	1,212	5.36%
2021/03/25	1	69.50	0	0.00	69.50	1	1,426	0.07%
2021/03/22	2	68.50	0	0.00	69.00	2	1,565	0.13%
2021/03/18	0	0.00	1	69.90	69.90	-1	1,601	-0.06%
2021/03/15	1	70.10	0	0.00	70.00	1	1,669	0.06%
2021/03/12	13	70.04	4	70.20	69.80	9	1,733	0.52%
2021/03/11	1	69.80	1	70.70	70.20	0	1,755	0.00%
2021/03/09	2	71.65	6	70.80	71.30	-4	1,815	-0.22%
2021/03/08	2	71.95	1	71.60	71.90	1	1,799	0.06%
2021/03/05	10	71.65	0	0.00	71.80	10	1,775	0.56%
2021/03/04	2	71.90	12.1	71.55	71.40	-10.1	1,759	-0.57%
2021/03/03	3	69.30	3.1	67.46	69.80	-0.1	1,697	-0.01%
2021/03/02	1	69.80	0	0.00	67.90	1	1,651	0.06%
2021/02/25	0	0.00	47	68.95	69.40	-47	1,633	-2.88%
2021/02/24	0	0.00	30	69.33	68.80	-30	1,620	-1.85%
2021/02/23	0.1	69.00	0	0.00	69.10	0.1	1,598	0.00%
2021/02/22	0	68.80	0	0.00	68.60	0	1,587	0.00%
2021/02/18	0	0.00	1.3	66.63	67.00	-1.3	1,572	-0.08%
2021/02/03	20	64.50	0	0.00	64.10	20	1,560	1.28%
2021/02/02	2	64.60	0	0.00	64.50	2	1,558	0.13%
2021/02/01	10	64.03	0	0.00	64.20	10	1,557	0.64%
2021/01/29	0	0.00	2	64.20	64.20	-2	1,551	-0.13%
2021/01/26	45	66.81	1	66.80	66.90	44	1,524	2.89%
2021/01/22	0	0.00	1	67.00	66.90	-1	1,511	-0.07%
2021/01/21	6	66.78	1	66.70	66.70	5	1,503	0.33%
2021/01/20	2.2	66.28	7	67.41	66.30	-4.8	1,493	-0.32%
2021/01/19	7	69.63	14	68.56	68.40	-7	1,473	-0.48%
2021/01/18	9	70.08	10	69.27	69.00	-1	1,452	-0.07%
2021/01/15	11	71.96	9	72.82	71.10	2	1,429	0.14%
2021/01/14	4.6	71.81	0.1	71.00	72.40	4.4	1,403	0.31%
2021/01/13	24.2	71.99	20.2	71.83	71.60	4	1,372	0.29%
2021/01/12	6.7	69.76	7	69.79	68.60	-0.3	1,256	-0.02%
2021/01/11	5	68.52	54	68.24	69.70	-49	1,198	-4.09%
2021/01/08	1	66.50	1	66.20	66.50	0	1,127	0.00%
2021/01/07	2	65.90	4	65.70	65.40	-2	1,110	-0.18%
2021/01/06	2	66.35	1	66.10	65.40	1	1,099	0.09%
2021/01/05	2.1	66.12	2	66.40	66.50	0.1	1,074	0.01%
2021/01/04	2	66.70	3	66.60	66.70	-1	1,062	-0.09%
2020/12/31	11	66.21	6	66.43	66.40	5	1,049	0.48%
2020/12/30	7	66.01	2	66.00	66.20	5	1,038	0.48%
2020/12/29	1	65.50	6	65.60	65.10	-5	1,029	-0.49%
2020/12/28	0	0.00	8	65.24	65.20	-8	1,019	-0.78%
2020/12/25	2	66.40	2	66.15	66.00	0	1,000	0.00%
2020/12/24	32	66.15	2	66.10	66.00	30	973	3.08%
2020/12/23	5	66.90	1	66.50	66.40	4	938	0.43%
2020/12/22	5	67.90	3	68.27	65.90	2	895	0.22%
2020/12/21	7	67.21	0	0.00	66.50	7	793	0.88%
2020/12/18	3	66.77	3	66.47	66.80	0	737	0.00%
2020/12/17	8	65.38	2	65.00	64.90	6	660	0.91%
2020/12/16	0	0.00	6	65.77	66.10	-6	635	-0.94%
2020/12/15	0	0.00	20	64.50	63.90	-20	588	-3.40%
2020/12/14	0	0.00	2	65.05	65.10	-2	581	-0.34%
2020/12/11	1	63.80	0	0.00	64.00	1	538	0.19%
2020/12/09	1	64.10	0	0.00	65.00	1	473	0.21%
2020/12/03	21	62.94	7	62.93	63.60	14	328	4.26%
2020/11/30	1	62.30	13	61.65	61.70	-12	250	-4.79%
2020/11/25	1	60.10	0	0.00	60.20	1	239	0.42%
2020/11/20	2	60.00	0	0.00	60.20	2	236	0.85%
2020/11/16	2	60.00	0	0.00	60.20	2	254	0.79%
2020/11/06	5	58.40	0	0.00	58.20	5	256	1.95%
2020/10/27	10	59.10	0	0.00	59.20	10	291	3.43%
2020/10/23	5	60.00	0	0.00	60.00	5	295	1.69%
2020/10/22	1	59.20	0	0.00	60.30	1	332	0.30%
2020/10/05	0	0.00	1	60.80	60.70	-1	682	-0.15%
2020/09/29	1	60.10	0	0.00	60.00	1	700	0.14%
2020/09/24	10	60.35	0	0.00	59.80	10	824	1.21%
2020/09/23	1	61.70	0	0.00	61.30	1	824	0.12%
2020/09/22	1	62.30	0	0.00	62.30	1	822	0.12%
2020/09/16	1	62.60	0	0.00	62.70	1	837	0.12%
2020/09/08	1	62.70	0	0.00	63.00	1	842	0.12%
2020/09/03	0	0.00	5	63.60	63.20	-5	853	-0.59%
2020/08/31	2	63.50	0	0.00	64.00	2	860	0.23%
2020/08/20	5	60.50	0	0.00	60.80	5	867	0.58%
2020/08/06	1	64.20	2	64.20	64.20	-1	853	-0.12%
2020/08/03	0	0.00	1	65.90	65.10	-1	844	-0.12%
2020/07/30	1	64.80	9	65.26	65.30	-8	848	-0.94%
2020/07/29	0	0.00	17	64.61	64.40	-17	852	-1.99%
2020/07/28	0	0.00	110	65.91	64.30	-110	853	-12.89%	大賣/鉅額交易
2020/07/27	3	66.37	1	67.90	66.00	2	829	0.24%
2020/07/16	0	0.00	2	65.60	65.50	-2	743	-0.27%
2020/07/15	0	0.00	4	67.55	66.00	-4	731	-0.55%
2020/07/14	3	68.33	17	69.45	67.80	-14	719	-1.94%
2020/07/13	1	70.30	2	67.80	70.30	-1	680	-0.15%
2020/07/10	5	66.40	10	65.88	65.80	-5	590	-0.85%
2020/07/09	0	0.00	2	63.65	63.00	-2	514	-0.39%
2020/07/08	0	0.00	1	63.30	63.30	-1	511	-0.20%
2020/07/07	0	0.00	2	63.35	63.10	-2	514	-0.39%
2020/07/03	0	0.00	9	63.96	66.20	-9	478	-1.88%
2020/07/02	1	62.50	0	0.00	62.50	1	424	0.24%
2020/07/01	0	0.00	1	62.10	62.00	-1	420	-0.24%
2020/06/29	2	61.00	0	0.00	61.30	2	419	0.48%
2020/06/24	0	0.00	1	61.60	61.80	-1	421	-0.24%
2020/06/22	1	60.10	0	0.00	60.10	1	422	0.24%
2020/06/10	0	0.00	1	61.90	61.60	-1	459	-0.22%
2020/05/29	5	60.90	0	0.00	60.90	5	501	1.00%
2020/05/28	7	60.70	0	0.00	60.70	7	504	1.39%
2020/05/27	2	60.50	0	0.00	60.50	2	505	0.40%
2020/05/26	0	0.00	2	61.00	61.00	-2	508	-0.39%
2020/05/21	1	60.20	0	0.00	60.40	1	506	0.20%
2020/05/19	1	60.40	0	0.00	60.40	1	503	0.20%
2020/05/15	2	60.20	0	0.00	60.20	2	499	0.40%
2020/05/14	0	0.00	1	60.40	60.10	-1	495	-0.20%
2020/05/11	0	0.00	3	60.97	61.00	-3	494	-0.61%
2020/05/08	5	59.70	0	0.00	59.70	5	485	1.03%
2020/05/07	1	59.30	0	0.00	59.30	1	485	0.21%
2020/05/05	14	59.29	0	0.00	59.20	14	483	2.89%
2020/05/04	10	58.50	1	58.30	58.70	9	476	1.89%
2020/04/30	0	0.00	4	58.75	58.90	-4	474	-0.84%
2020/04/29	4	57.35	17	57.28	57.20	-13	464	-2.80%
2020/04/27	1	56.40	0	0.00	56.80	1	479	0.21%
2020/04/21	0	0.00	1	56.60	55.70	-1	480	-0.21%
2020/04/20	0	0.00	1	57.50	57.40	-1	477	-0.21%
2020/04/17	1	57.30	1	57.00	57.40	0	474	0.00%
2020/04/15	0	0.00	1	56.70	56.50	-1	461	-0.22%
2020/04/10	2	54.75	3	54.60	55.40	-1	467	-0.21%
2020/04/08	1	52.90	0	0.00	53.90	1	458	0.22%
2020/03/31	0	0.00	3	51.10	51.20	-3	457	-0.66%
2020/03/30	1	51.00	0	0.00	51.10	1	463	0.22%
2020/03/27	3	51.77	0	0.00	51.30	3	467	0.64%
2020/03/26	6	50.13	3	51.00	51.20	3	461	0.65%
2020/03/25	4	51.65	0	0.00	51.70	4	464	0.86%
2020/03/24	13	50.08	0	0.00	50.20	13	495	2.62%
2020/03/20	12	50.64	1	49.80	50.60	11	512	2.15%
2020/03/19	2	47.85	1	47.10	47.00	1	511	0.20%
2020/03/18	0	0.00	4	51.00	51.00	-4	518	-0.77%
2020/03/17	3	50.37	0	0.00	51.00	3	560	0.54%
2020/03/16	13	52.72	4	51.65	50.80	9	555	1.62%
2020/03/13	17	51.49	0	0.00	52.80	17	547	3.10%
2020/03/12	3	55.27	0	0.00	54.90	3	541	0.55%
2020/03/10	1	57.20	0	0.00	58.20	1	546	0.18%
2020/03/09	8	59.85	2	59.60	59.00	6	533	1.12%
2020/03/05	4	61.75	0	0.00	61.40	4	545	0.73%
2020/03/03	11	61.53	3	61.30	61.10	8	542	1.48%
2020/03/02	1	60.70	0	0.00	60.70	1	542	0.18%
2020/02/27	7	62.56	0	0.00	62.00	7	548	1.28%
2020/02/26	10	63.25	0	0.00	63.30	10	551	1.81%
2020/02/25	5	61.40	5	62.40	63.80	0	551	0.00%
2020/02/21	10	63.55	0	0.00	63.80	10	550	1.82%
2020/02/20	7	63.60	0	0.00	63.20	7	550	1.27%
2020/02/17	9	63.30	0	0.00	63.10	9	572	1.57%
2020/02/13	1	63.80	0	0.00	63.80	1	589	0.17%
2020/02/12	0	0.00	3	64.50	64.30	-3	594	-0.50%
2020/02/07	2	63.60	0	0.00	64.00	2	615	0.32%
2020/01/20	1	65.60	0	0.00	65.50	1	704	0.14%
2020/01/15	1	66.20	0	0.00	66.20	1	747	0.13%
2020/01/14	0	0.00	2	66.50	66.70	-2	799	-0.25%
2020/01/02	1	69.00	0	0.00	68.30	1	962	0.10%
2019/12/31	0	0.00	6	68.70	68.90	-6	960	-0.62%
2019/12/30	1	69.00	0	0.00	68.60	1	964	0.10%
2019/12/27	1	69.30	10	68.83	68.80	-9	963	-0.93%
2019/12/26	2	68.80	2	69.30	68.70	0	960	0.00%
2019/12/24	1	70.20	0	0.00	70.30	1	955	0.10%
2019/12/20	1	70.20	0	0.00	69.60	1	948	0.11%
2019/12/19	0	0.00	1	71.70	70.80	-1	943	-0.11%
2019/12/17	0	0.00	1	70.40	70.00	-1	906	-0.11%
2019/12/16	4	69.23	0	0.00	69.50	4	908	0.44%
2019/12/12	1	70.80	14	70.16	70.30	-13	888	-1.46%
2019/12/09	1	68.60	0	0.00	68.10	1	838	0.12%
2019/12/05	1	68.80	2	69.20	69.20	-1	827	-0.12%
2019/12/04	2	68.00	0	0.00	68.30	2	808	0.25%
2019/12/02	1	67.20	0	0.00	67.80	1	796	0.13%
2019/11/14	2	66.70	0	0.00	66.40	2	887	0.23%
2019/11/11	4	69.10	0	0.00	68.50	4	857	0.47%
2019/11/07	0	0.00	2	70.50	70.60	-2	837	-0.24%
2019/11/06	3	70.80	0	0.00	70.60	3	826	0.36%
2019/11/05	2	72.00	9	71.64	71.60	-7	814	-0.86%
2019/11/04	2	71.90	5	71.64	72.00	-3	802	-0.37%
2019/11/01	12	70.33	5	70.70	71.10	7	777	0.90%
2019/10/31	2	68.80	1	68.80	68.70	1	740	0.14%
2019/10/28	3	70.70	0	0.00	70.50	3	704	0.43%
2019/10/25	1	70.70	1	70.50	70.50	0	699	0.00%
2019/10/23	5	73.04	0	0.00	72.40	5	669	0.75%
2019/10/22	1	73.30	5	73.24	73.20	-4	649	-0.62%
2019/10/21	0	0.00	2	70.00	70.10	-2	597	-0.33%
2019/10/18	14	71.46	8	70.79	70.60	6	584	1.03%
2019/10/17	12	68.88	6	68.98	69.70	6	509	1.18%
2019/10/16	1	65.60	0	0.00	65.50	1	450	0.22%
2019/10/15	9	65.93	8	65.66	65.50	1	443	0.23%
2019/10/14	2	64.95	2	64.60	65.50	0	432	0.00%
2019/10/09	3	63.77	1	63.20	63.20	2	409	0.49%
2019/10/08	1	62.90	3	63.23	63.50	-2	401	-0.50%
2019/10/04	2	62.80	0	0.00	62.50	2	377	0.53%
2019/10/02	1	62.60	0	0.00	62.20	1	369	0.27%
2019/10/01	3	62.40	5	62.50	62.40	-2	368	-0.54%
2019/09/23	0	0.00	4	62.00	62.00	-4	365	-1.10%
2019/09/20	0	0.00	2	61.70	61.80	-2	360	-0.55%
2019/09/10	0	0.00	1	59.50	59.50	-1	340	-0.29%
2019/09/03	0	0.00	10	58.50	59.00	-10	323	-3.09%
2019/09/02	0	0.00	1	56.90	57.70	-1	309	-0.32%
2019/08/30	5	56.68	0	0.00	56.60	5	305	1.64%
2019/08/29	3	57.80	0	0.00	56.60	3	287	1.04%
2019/08/27	0	0.00	1	59.00	58.50	-1	269	-0.37%
2019/08/26	1	58.10	0	0.00	58.60	1	267	0.37%
2019/08/23	4	59.23	0	0.00	59.00	4	262	1.52%
2019/08/21	2	61.90	0	0.00	60.60	2	238	0.84%
2019/08/20	5	61.50	6	62.40	61.00	-1	229	-0.44%
2019/08/19	0	0.00	1	60.90	60.90	-1	199	-0.50%
2019/08/02	0	0.00	2	58.10	58.00	-2	191	-1.05%
2019/07/25	0	0.00	5	59.00	59.20	-5	197	-2.53%
2019/07/03	0	0.00	1	58.10	58.30	-1	251	-0.40%
2019/07/02	1	61.20	0	0.00	61.20	1	247	0.40%
2019/06/25	0	0.00	3	60.70	60.10	-3	243	-1.23%
2019/06/18	5	59.70	0	0.00	59.60	5	247	2.02%
2019/06/13	5	59.70	0	0.00	59.60	5	252	1.98%
2019/05/07	3	61.03	0	0.00	61.10	3	400	0.75%
2019/04/29	0	0.00	3	61.90	61.80	-3	390	-0.77%
2019/04/25	3	63.40	7	63.47	63.80	-4	375	-1.06%
2019/04/24	0	0.00	1	62.40	62.50	-1	354	-0.28%
2019/04/11	0	0.00	1	60.90	60.50	-1	344	-0.29%
2019/03/25	0	0.00	1	61.00	60.70	-1	377	-0.26%
2019/03/22	0	0.00	1	61.10	61.20	-1	379	-0.26%
2019/03/20	0	0.00	1	62.40	61.60	-1	380	-0.26%
2019/03/14	2	61.40	8	61.75	61.30	-6	372	-1.61%
2019/03/13	3	61.93	2	60.20	62.30	1	364	0.27%
2019/03/11	0	0.00	2	60.00	60.00	-2	348	-0.57%
2019/02/27	5	60.42	0	0.00	60.90	5	366	1.36%
2019/02/21	0	0.00	1	59.60	59.60	-1	352	-0.28%
2019/02/14	2	58.25	0	0.00	58.40	2	325	0.61%
2019/02/13	0	0.00	6	58.00	58.00	-6	318	-1.89%
2019/02/12	0	0.00	5	57.10	57.10	-5	313	-1.60%
2019/02/11	1	57.70	0	0.00	56.90	1	312	0.32%
2019/01/28	2	58.20	0	0.00	57.90	2	302	0.66%
2019/01/25	0	0.00	1	58.50	58.20	-1	303	-0.33%
2019/01/10	1	58.00	0	0.00	57.70	1	348	0.29%
2019/01/07	2	57.45	0	0.00	57.60	2	358	0.56%
2019/01/04	0	0.00	6	57.00	56.70	-6	366	-1.64%
2018/12/27	0	0.00	1	58.70	58.20	-1	376	-0.27%
2018/12/18	0	0.00	4	60.25	60.00	-4	356	-1.12%
2018/12/17	1	57.00	0	0.00	58.70	1	328	0.30%
2018/12/04	2	57.90	0	0.00	56.80	2	319	0.63%
2018/12/03	4	57.80	0	0.00	57.50	4	317	1.26%
2018/11/12	1	53.50	0	0.00	53.50	1	275	0.36%
2018/11/07	2	54.10	0	0.00	53.90	2	274	0.73%
2018/11/05	3	53.30	0	0.00	53.50	3	281	1.06%
2018/10/31	1	52.00	0	0.00	52.90	1	281	0.36%
2018/10/30	3	51.20	0	0.00	51.50	3	275	1.09%
2018/10/29	1	50.30	0	0.00	50.30	1	277	0.36%
2018/10/26	3	50.13	0	0.00	50.40	3	273	1.10%
2018/10/18	2	56.60	0	0.00	56.50	2	278	0.72%
2018/10/17	2	57.30	0	0.00	57.30	2	286	0.70%
2018/10/15	3	57.30	0	0.00	57.00	3	351	0.85%
2018/10/11	4	58.35	1	58.20	58.50	3	346	0.87%
2018/10/01	2	66.85	0	0.00	66.70	2	383	0.52%
2018/09/25	2	67.10	0	0.00	66.90	2	422	0.47%
2018/09/20	1	66.40	0	0.00	66.40	1	440	0.23%
2018/09/19	2	66.90	0	0.00	66.40	2	449	0.44%
2018/09/17	0	0.00	1	65.80	65.70	-1	469	-0.21%
2018/09/14	0	0.00	0.8	65.20	65.20	-0.8	470	-0.18%
2018/09/13	1	63.60	0	0.00	63.90	1	470	0.21%
2018/09/05	0	0.00	1	66.50	66.20	-1	483	-0.21%
2018/08/28	0	0.00	1	65.90	65.90	-1	502	-0.20%
2018/08/27	0	0.00	3	65.10	65.40	-3	504	-0.59%
2018/08/24	3	64.50	0	0.00	64.80	3	506	0.59%
2018/08/23	0	0.00	1	65.20	65.30	-1	509	-0.20%
2018/08/17	0	0.00	1	64.70	64.80	-1	521	-0.19%
2018/08/15	1	65.80	50	65.58	65.60	-49	526	-9.31%
2018/08/10	2	68.15	0	0.00	67.60	2	522	0.38%
2018/08/06	0	0.00	1	69.10	69.30	-1	538	-0.19%
2018/08/01	0	0.00	1	69.50	69.50	-1	547	-0.18%
2018/07/24	1	69.90	2	69.75	69.70	-1	576	-0.17%
2018/07/23	4	69.03	2	70.00	69.10	2	574	0.35%
2018/07/20	4	69.48	1	69.30	68.20	3	557	0.54%
2018/07/03	1	67.70	2	68.00	67.60	-1	646	-0.15%
2018/06/27	2	72.30	0	0.00	72.10	2	642	0.31%
2018/06/26	15	73.07	0	0.00	72.10	15	645	2.32%
2018/06/22	5	74.40	0	0.00	74.50	5	636	0.79%
2018/06/20	3	75.10	0	0.00	74.50	3	647	0.46%
2018/06/19	7	74.30	0	0.00	75.10	7	648	1.08%
2018/06/13	3	75.00	0	0.00	74.90	3	652	0.46%
2018/06/12	15	75.31	0	0.00	74.80	15	660	2.27%
2018/06/11	5	75.50	0	0.00	75.60	5	664	0.75%
2018/06/07	4	77.20	0	0.00	76.40	4	672	0.60%
2018/05/31	5	75.70	0	0.00	75.10	5	663	0.75%
2018/05/30	1	74.80	4	75.00	74.90	-3	665	-0.45%
2018/05/28	0	0.00	2	76.15	77.00	-2	681	-0.29%
2018/05/17	0	0.00	3	74.50	74.50	-3	718	-0.42%
2018/05/16	4	75.70	0	0.00	75.10	4	717	0.56%
2018/05/04	2	74.10	0	0.00	74.40	2	772	0.26%
2018/05/03	4	74.78	2	74.10	74.10	2	766	0.26%
2018/04/27	2	76.40	0	0.00	77.00	2	731	0.27%
2018/04/24	1	78.90	0	0.00	78.30	1	736	0.14%
2018/04/23	4	78.85	0	0.00	78.50	4	734	0.54%
2018/04/19	3	83.40	2	82.15	82.80	1	728	0.14%
2018/04/16	1	83.00	6	83.52	83.00	-5	698	-0.72%
2018/04/13	2	82.40	1	82.30	83.10	1	675	0.15%
2018/04/12	0	0.00	5	79.54	79.80	-5	607	-0.82%
2018/04/03	1	78.60	0	0.00	78.50	1	615	0.16%
2018/04/02	0	0.00	2	77.60	77.50	-2	612	-0.33%
2018/03/31	2	76.80	0	0.00	78.00	2	621	0.32%
2018/03/28	3	75.70	0	0.00	75.50	3	639	0.47%
2018/03/15	1	80.60	0	0.00	80.50	1	762	0.13%
2018/03/05	1	78.50	0	0.00	78.40	1	999	0.10%
2018/02/27	1	81.60	0	0.00	80.60	1	1,135	0.09%
2018/02/22	1	80.50	0	0.00	80.20	1	1,350	0.07%
2018/02/21	4	79.30	2	78.80	79.70	2	1,473	0.14%
2018/02/12	1	76.70	0	0.00	77.30	1	1,471	0.07%
2018/02/06	1	77.50	0	0.00	77.00	1	1,477	0.07%
2018/02/02	0	0.00	1	83.00	83.90	-1	1,448	-0.07%
2018/01/31	5	81.50	0	0.00	81.20	5	1,440	0.35%
2018/01/26	0	0.00	2	82.50	82.50	-2	1,440	-0.14%
2018/01/18	0	0.00	3	83.20	82.90	-3	1,448	-0.21%
2018/01/16	5	85.40	0	0.00	84.20	5	1,442	0.35%
2018/01/02	1	85.30	1	85.30	85.30	0	1,487	0.00%