中砂 (1560)-日盛券商分點個股進出

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
253.5
漲跌
▲4.0
漲幅
+1.60%
成交量
1,464張
產業
上市電機機械類股
510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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/07	2	120.25	1	119.00	119.00	1	3,056	0.03%
2023/04/06	9	119.94	7	120.29	119.00	2	3,093	0.06%
2023/03/31	2	117.50	4	118.13	118.50	-2	3,015	-0.07%
2023/03/30	1	118.50	1	118.50	117.50	0	3,007	0.00%
2023/03/29	4	115.25	0	0.00	114.50	4	2,987	0.13%
2023/03/28	0	0.00	0.1	116.50	115.50	-0.1	3,026	0.00%
2023/03/27	2	117.50	2	118.00	118.00	0	3,066	0.00%
2023/03/24	4	118.00	2	118.00	117.50	2	3,090	0.06%
2023/03/23	2.1	117.76	3	118.33	118.00	-0.9	3,153	-0.03%
2023/03/22	2	117.50	1	117.50	117.50	1	3,156	0.03%
2023/03/21	5	115.00	0	0.00	115.00	5	3,163	0.16%
2023/03/20	0	0.00	3	112.00	112.50	-3	3,217	-0.09%
2023/03/17	10	112.50	11	111.59	111.50	-1	3,346	-0.03%
2023/03/16	2	109.50	1	110.00	108.50	1	3,455	0.03%
2023/03/13	1.1	110.64	0	0.00	112.00	1.1	4,780	0.02%
2023/03/10	3	114.17	0	0.00	113.50	3	5,000	0.06%
2023/03/09	3	118.67	4	119.00	116.50	-1	5,035	-0.02%
2023/03/08	0	0.00	5	118.80	119.50	-5	5,062	-0.10%
2023/03/07	0	0.00	2	117.50	117.50	-2	5,042	-0.04%
2023/03/06	3	117.00	3	116.17	117.50	0	5,055	0.00%
2023/03/03	2	113.75	6	114.42	114.00	-4	5,048	-0.08%
2023/03/02	1	113.50	0	0.00	113.50	1	5,088	0.02%
2023/03/01	0	0.00	3	112.67	114.50	-3	5,122	-0.06%
2023/02/24	1	114.00	1	114.00	114.00	0	5,151	0.00%
2023/02/23	1	116.50	2	116.00	116.50	-1	5,169	-0.02%
2023/02/22	2	114.50	5	114.60	114.50	-3	5,250	-0.06%
2023/02/21	1	115.50	1.1	116.06	116.50	-0.1	5,353	0.00%
2023/02/20	1	115.50	0	0.00	115.50	1	5,685	0.02%
2023/02/17	0	0.00	0.5	116.00	115.50	-0.5	6,023	-0.01%
2023/02/16	2.1	115.55	5	116.00	116.00	-2.9	6,122	-0.05%
2023/02/15	4	114.00	2	114.25	114.00	2	6,311	0.03%
2023/02/14	3	117.67	0	0.00	116.50	3	6,328	0.05%
2023/02/13	0	0.00	2	116.25	116.50	-2	6,400	-0.03%
2023/02/10	1	117.50	7	117.50	116.50	-6	6,531	-0.09%
2023/02/08	6	120.42	4	120.00	120.00	2	6,648	0.03%
2023/02/07	3	118.00	4	117.75	118.00	-1	6,735	-0.01%
2023/02/06	53	119.90	0	0.00	117.00	53	6,744	0.79%
2023/02/03	0	0.00	1	121.50	120.50	-1	6,767	-0.01%
2023/02/02	21	121.57	5	121.70	121.50	16	6,784	0.24%
2023/02/01	1	121.00	1	121.00	121.00	0	6,831	0.00%
2023/01/31	10	118.50	3	118.67	119.00	7	6,863	0.10%
2023/01/30	28	119.41	9	119.61	119.00	19	6,880	0.28%
2023/01/17	8	116.56	52	116.84	116.00	-44	6,802	-0.65%
2023/01/16	35	114.99	1	115.00	115.00	34	6,765	0.50%
2023/01/13	61	116.43	17	116.03	114.00	44	6,758	0.65%
2023/01/11	26	115.56	21	117.38	115.00	5	6,554	0.08%
2023/01/10	11	115.50	14	115.39	115.50	-3	6,386	-0.05%
2023/01/09	2	108.75	3	108.67	108.50	-1	6,195	-0.02%
2023/01/06	0	0.00	4	104.50	107.00	-4	6,267	-0.06%
2023/01/05	1	107.00	1	108.50	105.50	0	6,333	0.00%
2023/01/04	10	107.00	0	0.00	107.00	10	6,378	0.16%
2023/01/03	1	107.00	3	107.50	108.00	-2	6,445	-0.03%
2022/12/30	1	105.50	1	107.50	105.50	0	6,458	0.00%
2022/12/29	0.3	105.50	2	104.25	105.00	-1.7	6,481	-0.03%
2022/12/28	4	105.75	2	105.00	104.50	2	6,519	0.03%
2022/12/27	5	108.70	5	108.90	108.50	0	6,527	0.00%
2022/12/26	5.5	106.63	7	106.50	106.50	-1.6	6,530	-0.02%
2022/12/23	2	109.00	4	108.13	109.50	-2	6,555	-0.03%
2022/12/22	1	113.00	1	111.50	111.00	0	6,601	0.00%
2022/12/21	15	111.00	11	111.91	111.00	4	6,649	0.06%
2022/12/20	2.1	113.94	38	113.47	110.50	-35.9	6,711	-0.53%
2022/12/19	4	114.12	6	114.33	114.00	-2	6,741	-0.03%
2022/12/16	0.2	118.47	0	0.00	118.00	0.2	6,762	0.00%
2022/12/15	27	122.54	21	123.07	122.00	6	6,774	0.09%
2022/12/14	3	118.83	4	119.25	119.00	-1	6,762	-0.01%
2022/12/13	1.3	117.62	7	117.86	117.00	-5.7	6,759	-0.08%
2022/12/12	5	119.90	8.2	119.18	119.50	-3.2	6,763	-0.05%
2022/12/09	18.3	123.32	17	126.41	122.50	1.3	6,803	0.02%
2022/12/08	4	123.36	3	123.33	126.00	1	6,708	0.02%
2022/12/07	20.1	128.62	28	127.18	124.50	-7.9	6,626	-0.12%
2022/12/06	199.1	129.79	128.2	130.49	129.50	70.9	6,332	1.12%	大買/大賣/
2022/12/05	34.2	123.12	56.2	124.68	128.00	-22	5,752	-0.38%
2022/12/02	24	116.56	15	117.37	116.50	9	5,433	0.17%
2022/12/01	1	113.50	12	114.00	112.50	-11	5,276	-0.21%
2022/11/30	23	112.57	88	112.36	112.00	-65	5,286	-1.23%
2022/11/29	4	110.13	6	110.50	110.50	-2	5,306	-0.04%
2022/11/28	1	110.00	1	107.50	110.50	0	5,344	0.00%
2022/11/25	1	111.50	2	112.50	109.00	-1	5,373	-0.02%
2022/11/24	2	110.50	0	0.00	111.00	2	5,387	0.04%
2022/11/23	17	110.35	15	109.83	109.00	2	5,435	0.04%
2022/11/22	4	108.88	8	109.19	109.50	-4	5,487	-0.07%
2022/11/21	3	109.17	1	110.00	110.00	2	5,570	0.04%
2022/11/18	9	111.33	4	113.00	109.50	5	5,596	0.09%
2022/11/17	4	112.00	6	111.83	111.50	-2	5,605	-0.04%
2022/11/16	18	117.50	8.2	116.87	114.50	9.8	5,749	0.17%
2022/11/15	451.2	117.39	22	116.61	118.50	429.2	5,903	7.27%	大買/鉅額交易
2022/11/14	16	107.88	13	108.23	108.50	3	6,462	0.05%
2022/11/11	14	109.36	12	109.83	109.50	2	6,767	0.03%
2022/11/10	0	0.00	3	104.00	103.50	-3	6,655	-0.05%
2022/11/09	7	106.93	4	107.13	107.50	3	6,849	0.04%
2022/11/08	14	108.61	18	108.92	106.50	-4	6,861	-0.06%
2022/11/07	5	106.60	11.1	106.72	107.00	-6.1	6,859	-0.09%
2022/11/04	11	103.14	4	103.50	103.00	7	6,958	0.10%
2022/11/03	26.1	105.33	10	105.60	105.50	16.1	6,921	0.23%
2022/11/02	7	103.93	0	0.00	104.00	7	6,917	0.10%
2022/11/01	0	0.00	1	103.00	103.50	-1	6,991	-0.01%
2022/10/31	1	100.53	1	102.00	102.00	0	7,145	0.00%
2022/10/28	1	100.00	0	0.00	98.80	1	7,196	0.01%
2022/10/27	2	105.00	5	104.11	104.50	-3	7,198	-0.04%
2022/10/25	1	101.50	0	102.50	100.50	1	7,310	0.01%
2022/10/24	13	103.62	24	104.94	103.00	-11	7,471	-0.15%
2022/10/20	0	0.00	63	102.00	102.00	-63	8,357	-0.75%
2022/10/19	1	107.00	1	106.50	104.50	0	8,454	0.00%
2022/10/17	2	102.50	0	0.00	105.50	2	8,650	0.02%
2022/10/14	13.1	107.48	12	107.75	106.50	1.1	8,812	0.01%
2022/10/12	1	110.00	1	110.00	110.00	0	9,298	0.00%
2022/10/06	0	0.00	1	119.00	120.00	-1	10,280	-0.01%
2022/10/05	4	123.88	7	120.50	120.50	-3	10,373	-0.03%
2022/10/04	14	124.54	13	124.15	122.50	1	10,402	0.01%
2022/10/03	0	0.00	9	122.11	122.00	-9	10,570	-0.09%
2022/09/30	20	116.00	13	118.19	121.00	7	10,800	0.06%
2022/09/29	1	124.46	2	121.75	120.00	-1	11,111	-0.01%
2022/09/28	11	124.32	26	123.85	121.50	-15	11,444	-0.13%
2022/09/27	434	128.47	0	0.00	129.50	434	11,691	3.71%	大買/鉅額交易
2022/09/26	25	127.26	26	127.06	125.50	-1	11,933	-0.01%
2022/09/23	18	133.53	12	134.79	131.50	6	12,194	0.05%
2022/09/22	34	135.69	17	136.06	137.00	17	12,357	0.14%
2022/09/21	2	135.50	2	138.00	136.00	0	12,683	0.00%
2022/09/20	1	138.50	0	0.00	139.50	1	12,963	0.01%
2022/09/19	1	139.00	1	137.00	138.50	0	13,414	0.00%
2022/09/16	7	140.00	7	139.79	139.00	0	13,909	0.00%
2022/09/15	2	146.50	1	148.00	143.50	1	14,291	0.01%
2022/09/14	2	145.75	1	142.50	147.50	1	14,827	0.01%
2022/09/13	17.1	148.09	16	149.44	147.00	1.1	15,438	0.01%
2022/09/12	15	150.63	8	149.69	148.50	7	15,804	0.04%
2022/09/08	1.1	146.95	1	146.50	145.50	0.1	16,185	0.00%
2022/09/07	1	146.50	25	143.96	146.00	-24	16,577	-0.14%
2022/09/06	31	150.26	16.4	149.80	147.00	14.6	16,835	0.09%
2022/09/05	17	152.91	3	153.50	151.00	14	17,215	0.08%
2022/09/02	1	154.00	10	157.30	158.50	-9	17,592	-0.05%
2022/09/01	2	155.75	4	158.25	154.00	-2	18,264	-0.01%
2022/08/31	16	158.84	2	157.50	159.00	14	18,776	0.07%
2022/08/30	9	158.61	19	158.74	158.00	-10	19,327	-0.05%
2022/08/29	32	151.75	25	153.90	158.00	7	19,447	0.04%
2022/08/26	20.1	158.52	12	158.83	156.50	8.1	19,644	0.04%
2022/08/25	13	157.65	11	156.91	156.00	2	19,934	0.01%
2022/08/24	11	155.41	3	156.00	155.50	8	20,559	0.04%
2022/08/23	27	156.57	20	156.60	156.50	7	20,692	0.03%
2022/08/22	63.3	162.68	31.2	168.05	156.00	32.1	21,150	0.15%
2022/08/19	75.2	172.52	104	172.86	169.50	-28.8	21,321	-0.14%	大賣/
2022/08/18	88	166.29	82	164.53	166.50	6	21,158	0.03%
2022/08/17	3.1	156.00	1	157.00	156.00	2.1	20,986	0.01%
2022/08/16	56	159.01	56.1	158.79	157.50	-0.1	20,913	0.00%
2022/08/15	23	154.46	48.1	155.14	155.00	-25.1	20,700	-0.12%
2022/08/12	9.1	155.83	25	156.60	153.50	-15.9	20,653	-0.08%
2022/08/11	64	156.32	89	155.74	157.00	-25	20,567	-0.12%
2022/08/10	3	151.00	11	150.14	151.00	-8	20,427	-0.04%
2022/08/09	27	150.04	3	151.17	152.00	24	20,433	0.12%
2022/08/08	20	154.13	14	153.25	153.50	6	20,395	0.03%
2022/08/05	38	156.70	55	157.35	153.50	-17	20,376	-0.08%
2022/08/04	505	151.60	10	150.65	153.00	495	20,254	2.44%	大買/鉅額交易
2022/08/03	1	151.00	0	0.00	151.50	1	20,271	0.00%
2022/08/02	25	150.22	53	150.18	153.00	-28	20,262	-0.14%
2022/08/01	32	153.78	12	153.58	152.50	20	20,187	0.10%
2022/07/29	20	158.63	35	158.49	157.00	-15	20,124	-0.07%
2022/07/28	138	155.05	192	155.73	155.50	-54	20,179	-0.27%	大買/大賣/
2022/07/27	15	160.70	29	160.86	157.50	-14	19,639	-0.07%
2022/07/26	8	159.18	20	158.70	160.00	-12	19,417	-0.06%
2022/07/25	94	158.40	103	158.26	160.50	-9	19,550	-0.05%	大賣/
2022/07/22	89	157.43	36.1	158.27	157.00	52.9	19,473	0.27%
2022/07/21	28	157.57	28	157.75	158.50	0	19,390	0.00%
2022/07/20	102	156.36	117	156.79	155.50	-15	19,200	-0.08%	大買/大賣/
2022/07/19	18	148.86	20	149.33	149.50	-2	18,785	-0.01%
2022/07/18	102.1	148.68	84	149.61	148.50	18.1	18,643	0.10%	大買/
2022/07/15	73.8	141.10	65	139.26	145.50	8.8	18,082	0.05%
2022/07/14	25.1	132.77	16	131.31	132.50	9.1	17,735	0.05%
2022/07/13	57	130.61	23	131.46	128.50	34	17,598	0.19%
2022/07/12	3	128.83	7	133.43	127.50	-4	17,525	-0.02%
2022/07/11	22	136.68	16	138.38	133.00	6	17,610	0.03%
2022/07/08	34	136.53	22	136.50	134.50	12	17,815	0.07%
2022/07/07	110	133.79	64	134.00	135.00	46	17,719	0.26%	大買/
2022/07/06	8	136.56	87	133.88	132.50	-79	17,431	-0.45%
2022/07/05	59	144.47	46	144.12	142.50	13	17,132	0.08%
2022/07/04	61	139.67	74	139.82	141.50	-13	16,904	-0.08%
2022/07/01	34	142.88	38	142.11	137.00	-4	16,782	-0.02%
2022/06/30	26	146.17	13	147.92	146.00	13	16,742	0.08%
2022/06/29	74	152.49	32	153.42	153.50	42	16,684	0.25%
2022/06/28	20	157.67	15	157.27	157.00	5	16,432	0.03%
2022/06/27	93	159.39	119.4	158.07	160.00	-26.4	16,334	-0.16%	大賣/
2022/06/24	58.1	154.30	62	155.18	152.00	-4	15,975	-0.02%
2022/06/23	59.3	158.04	44	157.78	158.50	15.3	15,563	0.10%
2022/06/22	242.2	166.73	193	168.04	156.50	49.2	15,405	0.32%	大買/大賣/
2022/06/21	136	165.78	155.5	166.04	173.50	-19.5	15,188	-0.13%	大買/大賣/
2022/06/20	92.1	162.51	64	162.31	158.00	28.1	15,214	0.18%
2022/06/17	25.2	158.39	32	157.70	161.50	-6.8	14,910	-0.05%
2022/06/16	25	165.16	39	165.22	155.00	-14	14,614	-0.10%
2022/06/15	41	162.77	29	162.02	159.00	12	14,474	0.08%
2022/06/14	83	164.72	57	166.91	167.50	26	14,691	0.18%
2022/06/13	31	165.65	38	167.07	165.50	-7	14,454	-0.05%
2022/06/10	59	164.42	56.1	165.84	168.50	2.9	14,155	0.02%
2022/06/09	533	161.21	59	161.53	164.50	474	13,668	3.47%	大買/鉅額交易
2022/06/08	64	154.35	54	155.44	156.50	10	13,328	0.08%
2022/06/07	16	147.22	11	145.95	147.00	5	12,870	0.04%
2022/06/06	11	149.50	4	151.13	147.00	7	12,717	0.06%
2022/06/02	19.1	154.86	12	156.29	152.00	7.1	12,513	0.06%
2022/06/01	107.3	163.71	115	163.12	165.00	-7.7	12,187	-0.06%	大買/大賣/
2022/05/31	11	158.05	20	156.95	156.50	-9	11,556	-0.08%
2022/05/30	96	156.19	80	155.68	156.50	16	11,610	0.14%
2022/05/27	42	146.30	41.1	146.31	152.50	0.9	11,510	0.01%
2022/05/26	107	141.47	146	142.17	139.00	-39	11,016	-0.35%	大買/大賣/
2022/05/25	6	134.00	48	133.23	136.50	-42	10,389	-0.40%
2022/05/24	21	127.05	0	0.00	127.50	21	10,226	0.21%
2022/05/23	2	130.00	2	130.00	130.00	0	10,234	0.00%
2022/05/19	8	128.13	8	127.06	130.00	0	10,290	0.00%
2022/05/18	2	129.00	2	132.00	129.00	0	10,509	0.00%
2022/05/17	5	129.80	6	130.50	131.50	-1	11,050	-0.01%
2022/05/16	2	133.00	8	131.00	129.50	-6	11,139	-0.05%
2022/05/13	6	130.17	10	130.30	130.50	-4	11,084	-0.04%
2022/05/12	10	131.00	4	127.75	126.00	6	11,033	0.05%
2022/05/11	19	130.71	46	130.72	130.50	-27	10,955	-0.25%
2022/05/10	1	125.00	1	127.00	128.50	0	10,868	0.00%
2022/05/09	2	123.25	0	0.00	122.50	2	10,857	0.02%
2022/05/06	28	124.46	2	124.50	127.00	26	10,826	0.24%
2022/05/05	25	134.42	16	133.47	129.00	9	10,808	0.08%
2022/05/04	0	0.00	1	131.50	129.50	-1	10,562	-0.01%
2022/05/03	12	131.00	10	130.85	130.50	2	10,533	0.02%
2022/04/29	3	130.33	8.1	131.17	129.50	-5.1	10,430	-0.05%
2022/04/28	2.1	124.32	2	124.25	122.00	0.1	10,221	0.00%
2022/04/27	3	119.03	3	119.67	123.00	0	10,181	0.00%
2022/04/26	6	122.17	10	121.35	123.00	-4	10,165	-0.04%
2022/04/25	6	119.83	4	120.25	121.00	2	10,151	0.02%
2022/04/22	9	124.89	4	125.38	126.50	5	10,189	0.05%
2022/04/21	0	0.00	21	126.98	127.00	-21	10,365	-0.20%
2022/04/20	1	128.00	1	126.50	126.00	0	10,455	0.00%
2022/04/19	4	128.00	4	129.38	127.00	0	10,748	0.00%
2022/04/18	1	131.00	1	131.00	128.00	0	10,787	0.00%
2022/04/15	57	132.32	38	131.71	129.00	19	10,867	0.17%
2022/04/14	159	135.48	126.2	135.21	136.50	32.8	10,851	0.30%	大買/大賣/
2022/04/13	8	131.19	52	130.51	131.50	-44	10,840	-0.41%
2022/04/12	8	124.81	3.3	125.73	124.00	4.8	10,949	0.04%
2022/04/11	17.1	130.79	54	132.36	126.00	-37	11,079	-0.33%
2022/04/08	37	130.54	62	131.22	130.50	-25	11,335	-0.22%
2022/04/07	18	131.64	85	132.05	128.50	-67	12,489	-0.54%
2022/04/06	59.1	133.36	34	133.78	133.00	25.1	13,046	0.19%
2022/04/01	27	130.65	7	131.93	131.00	20	13,093	0.15%
2022/03/31	27.2	129.87	68	127.81	127.00	-40.8	13,150	-0.31%
2022/03/30	29	131.29	30	129.28	128.50	-1	13,116	-0.01%
2022/03/29	45	125.37	9	125.78	126.50	36	12,990	0.28%
2022/03/28	20.3	121.62	2	124.25	125.00	18.3	12,869	0.14%
2022/03/25	79.1	127.68	11	127.18	126.50	68.1	12,746	0.53%
2022/03/24	15	134.43	24	132.08	136.50	-9	12,427	-0.07%
2022/03/23	41	132.21	99	129.31	133.00	-58	12,120	-0.48%
2022/03/22	69	124.08	2	124.00	124.50	67	11,520	0.58%
2022/03/21	5	124.10	46	122.98	122.50	-41	11,590	-0.35%
2022/03/18	78	126.31	35.1	125.94	126.50	42.9	11,758	0.36%
2022/03/17	507	128.15	44	126.86	129.00	463	11,634	3.98%	大買/鉅額交易
2022/03/16	60	120.49	26	118.73	117.50	34	11,082	0.31%
2022/03/15	22	118.57	25	119.92	118.00	-3	10,879	-0.03%
2022/03/14	5	120.00	8	119.69	119.00	-3	10,760	-0.03%
2022/03/11	75	117.95	71	117.20	120.50	4	10,544	0.04%
2022/03/10	1	116.00	7	116.57	119.50	-6	10,381	-0.06%
2022/03/09	2	109.25	3	108.67	109.00	-1	10,312	-0.01%
2022/03/08	6	109.42	16	109.88	108.00	-10	10,292	-0.10%
2022/03/07	14	109.86	1	110.50	110.00	13	10,217	0.13%
2022/03/04	2	116.25	0	0.00	114.50	2	10,165	0.02%
2022/03/03	10	119.50	12	119.50	117.50	-2	10,131	-0.02%
2022/03/02	95	118.24	70	118.91	119.00	25	9,904	0.25%
2022/03/01	32	116.02	13	114.88	116.50	19	9,357	0.20%
2022/02/25	9	107.17	4	108.00	106.00	5	9,276	0.05%
2022/02/24	16	109.69	21	109.57	107.50	-5	9,192	-0.05%
2022/02/23	7	109.43	0	0.00	110.00	7	9,169	0.08%
2022/02/22	16	108.69	9	107.78	108.50	7	9,219	0.08%
2022/02/21	8	112.63	4	112.88	112.00	4	9,299	0.04%
2022/02/18	13	115.35	14	115.18	116.50	-1	9,358	-0.01%
2022/02/17	54	114.31	58	115.53	114.50	-4	9,193	-0.04%
2022/02/16	4	108.88	9	108.61	110.50	-5	8,709	-0.06%
2022/02/15	1	101.00	2	101.75	100.50	-1	8,620	-0.01%
2022/02/14	1	98.70	0	0.00	98.20	1	8,615	0.01%
2022/02/11	2	101.25	22	101.64	101.50	-20	8,628	-0.23%
2022/02/10	0	0.00	2	101.50	101.50	-2	8,653	-0.02%
2022/02/09	3	105.33	9	104.56	104.00	-6	8,699	-0.07%
2022/02/08	2	101.00	1	101.50	101.00	1	8,774	0.01%
2022/02/07	3	101.00	1	102.50	101.00	2	8,836	0.02%
2022/01/26	2	97.40	2	98.45	97.50	0	8,818	0.00%
2022/01/25	1	100.00	2	99.50	97.50	-1	8,976	-0.01%
2022/01/24	1	100.00	15.2	98.57	100.00	-14.2	9,049	-0.16%
2022/01/21	7	101.79	6	102.25	100.50	1	9,032	0.01%
2022/01/20	2	104.50	1	105.00	103.50	1	9,017	0.01%
2022/01/19	3	104.33	20	104.38	104.00	-17	9,011	-0.19%
2022/01/18	1	106.00	3	106.67	105.00	-2	9,003	-0.02%
2022/01/17	28	106.13	35	105.49	107.00	-7	8,986	-0.08%
2022/01/14	54	107.84	21	107.24	106.00	33	8,905	0.37%
2022/01/13	3	109.33	4	107.88	107.00	-1	8,728	-0.01%
2022/01/12	10	113.00	18	112.81	113.00	-8	8,614	-0.09%
2022/01/11	0	0.00	2	107.75	109.50	-2	8,288	-0.02%
2022/01/10	16	109.72	5	110.30	109.50	11	8,197	0.13%
2022/01/07	3	108.17	7	108.57	108.50	-4	8,062	-0.05%
2022/01/06	91	112.73	211	112.45	113.00	-120	7,903	-1.52%	大賣/鉅額交易
2022/01/05	109.1	112.51	74	113.91	111.00	35.1	7,499	0.47%	大買/
2022/01/04	56	117.00	26.1	115.84	117.50	29.9	7,220	0.41%
2022/01/03	42	121.81	35.6	119.46	115.00	6.5	6,971	0.09%
2021/12/30	239.2	121.50	159.5	122.07	121.00	79.7	6,606	1.21%	大買/大賣/
2021/12/29	83	111.90	178	110.85	117.50	-95	5,374	-1.77%	大賣/
2021/12/28	84	105.95	19.1	105.04	107.00	64.9	4,631	1.40%
2021/12/27	6	97.28	41	98.47	97.60	-35	4,301	-0.81%
2021/12/24	41	94.39	51	94.77	94.70	-10	4,089	-0.24%
2021/12/23	26	94.97	59	95.37	95.20	-33	4,008	-0.82%
2021/12/22	0	0.00	2	90.70	90.60	-2	3,909	-0.05%
2021/12/21	0	0.00	3	90.93	91.60	-3	3,918	-0.08%
2021/12/20	1	89.50	1	90.90	89.10	0	3,924	0.00%
2021/12/17	55	90.13	0	0.00	89.00	55	3,952	1.39%
2021/12/16	3	91.57	3	92.67	91.30	0	4,028	0.00%
2021/12/15	420	95.39	1,170	95.12	91.70	-750	4,022	-18.64%	大買/大賣/鉅額交易
2021/12/14	4,660	97.09	2,988	97.53	98.50	1,672	4,015	41.64%	大買/大賣/鉅額交易
2021/12/13	5	94.26	38	94.63	99.10	-33	3,715	-0.89%
2021/12/10	0	0.00	13.5	90.21	90.10	-13.5	3,533	-0.38%
2021/12/09	3	90.13	3	90.00	90.20	0	3,520	0.00%
2021/12/08	2	89.50	3	89.63	89.50	-1	3,497	-0.03%
2021/12/07	6	88.45	2	90.20	87.80	4	3,439	0.12%
2021/12/06	5	91.00	14	91.48	89.50	-9	3,410	-0.26%
2021/12/03	22	90.76	15	90.68	89.60	7	3,342	0.21%
2021/12/02	0	0.00	1	89.60	88.70	-1	3,262	-0.03%
2021/12/01	4	87.50	0	0.00	88.50	4	3,258	0.12%
2021/11/30	5	89.28	12	89.48	88.10	-7	3,278	-0.21%
2021/11/29	58	86.45	6	86.30	86.30	52	3,343	1.56%
2021/11/26	24.5	88.06	15	90.55	87.50	9.5	3,310	0.29%
2021/11/25	13	89.51	1	90.50	89.00	12	3,250	0.37%
2021/11/24	2	87.05	29	88.49	91.70	-27	3,232	-0.84%
2021/11/23	8	87.35	3	87.83	86.90	5	3,225	0.16%
2021/11/22	7	88.83	2	88.70	87.70	5	3,343	0.15%
2021/11/19	1	91.80	31	90.65	91.00	-30	3,311	-0.91%
2021/11/18	44	92.87	115	91.83	88.80	-71	3,220	-2.20%	大賣/
2021/11/17	34	89.68	38	89.99	90.50	-4	3,066	-0.13%
2021/11/16	66	86.80	40	88.00	89.60	26	2,926	0.89%
2021/11/15	29	86.59	68	87.00	88.00	-39	2,818	-1.38%
2021/11/12	43	84.52	16	85.58	83.20	27	2,711	1.00%
2021/11/11	19	83.51	7	84.03	83.30	12	2,670	0.45%
2021/11/10	32	83.69	59	82.89	83.50	-27	2,646	-1.02%
2021/11/09	66	84.79	1.1	84.54	85.00	64.9	2,599	2.50%
2021/11/08	15.1	84.99	2	84.95	84.10	13.1	2,556	0.51%
2021/11/05	29	85.77	34	85.27	86.20	-5	2,471	-0.20%
2021/11/04	28	83.54	17	82.48	82.50	11	2,307	0.48%
2021/11/03	26	79.39	7	79.46	79.60	19	2,218	0.86%
2021/11/02	54	82.93	26	80.50	79.00	28	2,168	1.29%
2021/11/01	165	79.82	20	78.51	79.20	145	1,991	7.28%	大買/鉅額交易
2021/10/29	2	75.40	1	75.00	75.60	1	1,882	0.05%
2021/10/28	2	75.00	5	74.50	75.10	-3	1,848	-0.16%
2021/10/27	3	73.73	0	0.00	73.00	3	1,809	0.17%
2021/10/26	3	73.00	8	73.48	74.00	-5	1,772	-0.28%
2021/10/22	1	72.80	3	72.67	72.60	-2	1,715	-0.12%
2021/10/21	1	72.70	10	72.62	71.90	-9	1,699	-0.53%
2021/10/20	98	71.15	12	71.34	71.10	86	1,659	5.18%
2021/10/18	0	0.00	99	70.06	70.10	-99	1,664	-5.95%
2021/10/15	17	68.87	0	0.00	69.50	17	1,650	1.03%
2021/10/13	0	0.00	3	66.40	66.50	-3	1,623	-0.18%
2021/10/12	8	66.80	0	0.00	67.00	8	1,622	0.49%
2021/10/06	1	68.50	1	67.20	67.20	0	1,657	0.00%
2021/10/05	1	66.90	1	67.60	69.10	0	1,661	0.00%
2021/10/04	10	67.70	5	69.18	67.20	5	1,644	0.30%
2021/10/01	1	69.80	2	69.70	69.40	-1	1,626	-0.06%
2021/09/30	0	0.00	1	72.20	72.10	-1	1,597	-0.06%
2021/09/29	9	71.92	51	71.73	71.10	-42	1,586	-2.65%
2021/09/28	51	72.80	9	72.16	72.80	42	1,546	2.72%
2021/09/27	0	0.00	3.5	71.87	71.40	-3.5	1,519	-0.23%
2021/09/24	6	72.80	10	72.10	72.80	-4	1,489	-0.27%
2021/09/23	6	73.30	16	73.44	72.90	-10	1,435	-0.70%
2021/09/22	10	70.10	5	70.60	70.10	5	1,308	0.38%
2021/09/17	30	71.27	31	71.83	72.80	-1	1,241	-0.08%
2021/09/16	12	68.97	1	69.20	70.80	11	1,079	1.02%
2021/09/15	0.2	68.30	0	0.00	67.50	0.2	1,055	0.02%
2021/09/14	0	0.00	1	68.90	68.70	-1	1,048	-0.10%
2021/09/13	0	0.00	2	68.70	68.70	-2	1,044	-0.19%
2021/09/10	0	0.00	2	68.20	68.50	-2	1,038	-0.19%
2021/09/09	4	67.98	0	0.00	68.00	4	1,039	0.38%
2021/09/07	0	0.00	20	70.04	68.80	-20	1,022	-1.96%
2021/09/06	1	70.80	0	0.00	70.00	1	1,009	0.10%
2021/09/03	6	72.93	0	0.00	72.30	6	972	0.62%
2021/09/02	40	73.03	65	72.90	73.90	-25	928	-2.69%
2021/09/01	15	71.30	5	71.30	71.30	10	821	1.22%
2021/08/31	0.3	70.50	0	0.00	70.80	0.3	806	0.04%
2021/08/30	3.2	71.78	0	0.00	70.90	3.2	796	0.40%
2021/08/27	26	71.06	120	70.73	70.20	-94	736	-12.77%	大賣/
2021/08/26	34	70.32	40.7	70.24	70.90	-6.7	650	-1.03%
2021/08/25	13	67.14	0	0.00	67.80	13	496	2.62%
2021/08/20	0	0.00	13	63.14	63.10	-13	477	-2.72%
2021/08/18	0	0.00	2	64.40	64.40	-2	474	-0.42%
2021/08/04	10	68.80	0	0.00	69.30	10	520	1.92%
2021/08/02	0	0.00	1	67.40	68.50	-1	537	-0.19%
2021/07/30	0	0.00	15	65.28	64.50	-15	524	-2.86%
2021/07/27	5	69.70	0	0.00	69.40	5	538	0.93%
2021/07/26	1	69.20	0	0.00	69.40	1	542	0.18%
2021/07/22	4	70.50	1	70.90	70.60	3	550	0.55%
2021/07/20	1	69.00	0	0.00	69.20	1	550	0.18%
2021/07/19	5	70.10	0	0.00	70.10	5	555	0.90%
2021/07/13	2	71.55	3	71.13	71.50	-1	726	-0.14%
2021/07/09	0	0.00	1	67.40	67.10	-1	737	-0.14%
2021/06/04	6	65.83	0	0.00	65.30	6	1,034	0.58%
2021/06/03	0	0.00	0	64.70	65.00	0	1,056	0.00%
2021/06/02	0	0.00	3	65.20	64.70	-3	1,088	-0.28%
2021/05/31	0	0.00	1	64.70	64.50	-1	1,173	-0.09%
2021/05/26	1	63.50	0	0.00	63.80	1	1,234	0.08%
2021/05/25	0	0.00	1	63.50	63.70	-1	1,250	-0.08%
2021/05/17	11	58.23	0	0.00	58.50	11	1,291	0.85%
2021/05/13	2	61.60	0	0.00	61.90	2	1,277	0.16%
2021/05/12	2.2	62.31	1	61.00	61.90	1.2	1,266	0.09%
2021/05/11	1.2	66.00	0	0.00	65.50	1.2	1,246	0.10%
2021/05/06	2	69.00	0	0.00	68.10	2	1,244	0.16%
2021/05/04	1	68.50	6	69.52	69.40	-5	1,245	-0.40%
2021/05/03	1.1	71.14	4	71.30	70.80	-2.9	1,231	-0.24%
2021/04/28	1	73.20	0	0.00	74.40	1	1,217	0.08%
2021/04/27	0	0.00	4	74.70	74.10	-4	1,232	-0.32%
2021/04/26	1	75.00	1	75.40	75.00	0	1,244	0.00%
2021/04/23	6	75.62	10	75.00	75.20	-4	1,258	-0.32%
2021/04/22	2	76.20	13	75.94	74.90	-11	1,289	-0.85%
2021/04/21	1	77.50	5	78.40	78.30	-4	1,282	-0.31%
2021/04/20	10	79.15	21	78.36	77.40	-11	1,378	-0.80%
2021/04/19	19	78.38	17	77.61	78.50	2	1,378	0.15%
2021/04/16	27	75.64	8	74.88	75.20	19	1,368	1.39%
2021/04/15	4	73.77	43	73.29	73.70	-39	1,331	-2.93%
2021/04/14	0	0.00	20	70.20	71.50	-20	1,326	-1.51%
2021/04/13	5	75.28	2	75.10	72.60	3	1,332	0.23%
2021/04/09	1	73.20	3	73.00	73.00	-2	1,302	-0.15%
2021/04/08	18	73.82	21	73.49	74.80	-3	1,279	-0.23%
2021/04/07	0	0.00	80	71.87	71.50	-80	1,240	-6.45%
2021/04/06	1	71.70	0	0.00	71.70	1	1,219	0.08%
2021/04/01	14	72.46	1	72.10	72.10	13	1,212	1.07%
2021/03/31	0	0.00	5	71.50	71.60	-5	1,212	-0.41%
2021/03/24	0	0.00	1	69.00	70.00	-1	1,499	-0.07%
2021/03/23	0.2	68.80	0	0.00	69.00	0.2	1,519	0.01%
2021/03/18	4	69.93	2	69.90	69.90	2	1,601	0.12%
2021/03/12	5	69.92	4	69.80	69.80	1	1,733	0.06%
2021/03/11	1	70.40	0	0.00	70.20	1	1,755	0.06%
2021/03/10	1	70.70	0	0.00	70.70	1	1,761	0.06%
2021/03/09	1	71.60	0	0.00	71.30	1	1,815	0.06%
2021/03/08	1	72.60	0	0.00	71.90	1	1,799	0.06%
2021/03/04	4	71.40	23	71.59	71.40	-19	1,759	-1.08%
2021/03/03	16	70.13	3	70.13	69.80	13	1,697	0.77%
2021/03/02	2	67.90	1	68.60	67.90	1	1,651	0.06%
2021/02/26	55	69.46	0	0.00	69.00	55	1,643	3.35%
2021/02/24	0	0.00	2	70.50	68.80	-2	1,620	-0.12%
2021/02/22	0	0.00	1	68.70	68.60	-1	1,587	-0.06%
2021/02/19	0	0.00	0.2	67.60	67.70	-0.2	1,576	-0.01%
2021/02/18	0	0.00	1.2	66.49	67.00	-1.2	1,572	-0.07%
2021/02/17	0	0.00	2	66.25	66.20	-2	1,571	-0.13%
2021/02/03	1	64.30	0	0.00	64.10	1	1,560	0.06%
2021/02/02	1	64.50	1	64.60	64.50	0	1,558	0.00%
2021/01/25	1	66.60	0	0.00	66.50	1	1,518	0.07%
2021/01/22	0	0.00	4	66.50	66.90	-4	1,511	-0.26%
2021/01/20	7	66.77	4	66.15	66.30	3	1,493	0.20%
2021/01/19	8	68.60	4	68.70	68.40	4	1,473	0.27%
2021/01/15	10	71.22	4	72.15	71.10	6	1,429	0.42%
2021/01/14	35	72.44	3	72.33	72.40	32	1,403	2.28%
2021/01/13	8	73.03	13	72.62	71.60	-5	1,372	-0.36%
2021/01/12	4	69.55	1	70.20	68.60	3	1,256	0.24%
2021/01/11	1	69.30	12	69.04	69.70	-11	1,198	-0.92%
2021/01/08	0	0.00	1	66.60	66.50	-1	1,127	-0.09%
2021/01/06	0	0.00	3	65.90	65.40	-3	1,099	-0.27%
2021/01/05	2	66.10	0	0.00	66.50	2	1,074	0.19%
2020/12/29	1	65.10	0	0.00	65.10	1	1,029	0.10%
2020/12/28	1	65.20	0	0.00	65.20	1	1,019	0.10%
2020/12/24	1	66.60	0	0.00	66.00	1	973	0.10%
2020/12/22	6	68.15	5	67.82	65.90	1	895	0.11%
2020/12/21	3	66.77	5	66.76	66.50	-2	793	-0.25%
2020/12/18	11	65.98	14	66.61	66.80	-3	737	-0.41%
2020/12/17	1	64.90	0	0.00	64.90	1	660	0.15%
2020/12/16	1	66.10	4	65.53	66.10	-3	635	-0.47%
2020/12/15	0	0.00	2	64.30	63.90	-2	588	-0.34%
2020/12/14	4	65.18	1	65.20	65.10	3	581	0.52%
2020/12/11	0	0.00	1	63.60	64.00	-1	538	-0.19%
2020/12/08	1	65.40	202	65.04	65.00	-201	451	-44.50%	大賣/鉅額交易
2020/12/07	1	65.80	1	64.20	64.70	0	382	0.00%
2020/12/04	1	63.70	0	0.00	63.80	1	349	0.29%
2020/12/03	10	65.10	0	0.00	63.60	10	328	3.04%
2020/12/02	100	62.81	0	0.00	62.10	100	266	37.55%
2020/12/01	0	0.00	4	61.40	62.60	-4	258	-1.55%
2020/11/27	4	60.40	0	0.00	60.30	4	236	1.69%
2020/11/18	0	0.00	7	60.10	60.20	-7	241	-2.90%
2020/11/17	0	0.00	43	60.03	60.00	-43	242	-17.70%
2020/11/16	0	0.00	2	60.20	60.20	-2	254	-0.79%
2020/11/13	0	0.00	1	59.90	59.50	-1	254	-0.39%
2020/11/12	0	0.00	5	59.50	59.60	-5	256	-1.95%
2020/11/11	5	59.60	1	59.80	59.80	4	255	1.56%
2020/11/10	0	0.00	1	59.60	59.10	-1	255	-0.39%
2020/11/09	4	58.95	2	59.10	59.30	2	256	0.78%
2020/11/05	5	58.24	0	0.00	57.90	5	260	1.92%
2020/11/04	1	58.20	0	0.00	58.20	1	265	0.38%
2020/11/03	1	58.10	0	0.00	58.40	1	267	0.37%
2020/10/30	2	58.50	1	58.50	58.50	1	280	0.36%
2020/10/28	0	0.00	5	59.14	59.20	-5	286	-1.74%
2020/10/22	3	59.57	1	60.30	60.30	2	332	0.60%
2020/10/21	0	0.00	71	59.82	59.90	-71	341	-20.78%
2020/10/20	0	0.00	53	59.86	59.90	-53	354	-14.94%
2020/10/19	0	0.00	18	59.68	60.20	-18	366	-4.91%
2020/10/16	0	0.00	9	60.20	60.10	-9	379	-2.37%
2020/10/06	0	0.00	4	61.20	61.30	-4	601	-0.67%
2020/09/30	1	60.60	0	0.00	60.40	1	691	0.14%
2020/09/28	0	0.00	1	60.30	60.20	-1	716	-0.14%
2020/09/25	1	59.40	1	60.30	59.40	0	766	0.00%
2020/09/24	1	59.70	0	0.00	59.80	1	824	0.12%
2020/09/22	2	62.30	0	0.00	62.30	2	822	0.24%
2020/08/20	8	61.00	0	0.00	60.80	8	867	0.92%
2020/08/18	0	0.00	36	63.71	63.60	-36	853	-4.22%
2020/08/17	1	63.90	0	0.00	64.00	1	852	0.12%
2020/08/13	0	0.00	1	63.20	63.30	-1	852	-0.12%
2020/08/12	4	62.50	0	0.00	63.60	4	852	0.47%
2020/08/04	0	0.00	3	64.90	64.80	-3	847	-0.35%
2020/07/30	0	0.00	10	65.05	65.30	-10	848	-1.18%
2020/07/29	10	64.94	0	0.00	64.40	10	852	1.17%
2020/07/28	4	67.65	60	64.36	64.30	-56	853	-6.56%
2020/07/27	4	67.20	11	67.59	66.00	-7	829	-0.84%
2020/07/24	22	66.36	19	65.88	65.30	3	810	0.37%
2020/07/23	0	0.00	50	66.85	66.50	-50	797	-6.27%
2020/07/22	32	66.80	0	0.00	67.00	32	786	4.07%
2020/07/21	1	66.10	0	0.00	65.80	1	768	0.13%
2020/07/20	40	65.23	0	0.00	64.90	40	756	5.29%
2020/07/16	2	66.30	116	66.49	65.50	-114	743	-15.33%	大賣/鉅額交易
2020/07/15	12	68.73	2	67.15	66.00	10	731	1.37%
2020/07/14	53	70.46	9	68.27	67.80	44	719	6.11%
2020/07/13	6	68.87	5	69.04	70.30	1	680	0.15%
2020/07/10	13	65.36	12	66.66	65.80	1	590	0.17%
2020/07/09	0	0.00	1	63.30	63.00	-1	514	-0.19%
2020/07/08	0	0.00	2	63.20	63.30	-2	511	-0.39%
2020/07/07	1	63.50	0	0.00	63.10	1	514	0.19%
2020/07/06	2	65.40	0	0.00	64.00	2	516	0.39%
2020/07/03	1	64.60	5	65.86	66.20	-4	478	-0.84%
2020/07/02	4	62.00	2	62.50	62.50	2	424	0.47%
2020/06/24	0	0.00	10	61.60	61.80	-10	421	-2.37%
2020/06/18	0	0.00	2.2	60.24	60.50	-2.2	430	-0.51%
2020/06/12	13	58.60	1	58.80	60.10	12	452	2.65%
2020/06/11	21	60.20	0	0.00	60.30	21	455	4.61%
2020/06/10	2	61.70	0	0.00	61.60	2	459	0.43%
2020/06/09	0	0.00	45	61.72	62.00	-45	467	-9.63%
2020/06/08	5	61.90	25	61.62	61.80	-20	482	-4.15%
2020/06/03	5	61.30	1	61.00	61.10	4	505	0.79%
2020/05/28	0	0.00	1	61.50	60.70	-1	504	-0.20%
2020/05/27	35	61.13	0	0.00	60.50	35	505	6.93%
2020/05/26	0	0.00	1	61.00	61.00	-1	508	-0.20%
2020/05/15	0	0.00	2	60.70	60.20	-2	499	-0.40%
2020/05/05	0	0.00	1	58.80	59.20	-1	483	-0.21%
2020/04/30	0.1	58.90	1	58.80	58.90	-1	474	-0.20%
2020/04/29	2	57.40	0	0.00	57.20	2	464	0.43%
2020/04/17	0	0.00	1	57.40	57.40	-1	474	-0.21%
2020/04/16	2	56.50	0	0.00	56.10	2	461	0.43%
2020/04/15	0	0.00	36	56.44	56.50	-36	461	-7.80%
2020/04/14	11	55.52	9	55.37	55.80	2	467	0.43%
2020/04/13	0	0.00	10	54.90	54.80	-10	467	-2.14%
2020/04/10	5	54.30	10	54.12	55.40	-5	467	-1.07%
2020/04/09	5	54.50	20	54.63	54.30	-15	468	-3.20%
2020/04/08	20	53.98	0	0.00	53.90	20	458	4.36%
2020/04/07	0	0.00	54	52.30	52.60	-54	450	-11.99%
2020/03/27	41	51.98	1	51.90	51.30	40	467	8.55%
2020/03/26	8	50.78	0	0.00	51.20	8	461	1.73%
2020/03/25	51	51.95	0	0.00	51.70	51	464	10.99%
2020/03/20	0	0.00	50	51.04	50.60	-50	512	-9.75%
2020/03/19	1	49.00	20	49.20	47.00	-19	511	-3.71%
2020/03/18	1	50.70	3	51.00	51.00	-2	518	-0.39%
2020/03/16	22	52.79	0	0.00	50.80	22	555	3.96%
2020/03/13	34	50.86	0	0.00	52.80	34	547	6.21%
2020/03/12	2	54.75	1	54.90	54.90	1	541	0.18%
2020/03/11	1	58.00	0	0.00	57.20	1	531	0.19%
2020/03/10	1	57.10	0	0.00	58.20	1	546	0.18%
2020/03/04	1	60.90	0	0.00	61.20	1	544	0.18%
2020/03/03	2	61.40	0	0.00	61.10	2	542	0.37%
2020/02/26	6	63.43	0	0.00	63.30	6	551	1.09%
2020/02/21	12	63.68	0	0.00	63.80	12	550	2.18%
2020/02/13	0	0.00	3	65.00	63.80	-3	589	-0.51%
2020/02/11	0.1	64.00	0	0.00	63.70	0.1	598	0.01%
2020/02/04	8	63.69	2	63.70	64.40	6	678	0.88%
2020/01/31	8	63.99	1	63.40	64.00	7	691	1.01%
2020/01/30	0	0.00	9	63.42	63.40	-9	710	-1.27%
2020/01/20	1	65.80	0	0.00	65.50	1	704	0.14%
2020/01/14	2	67.00	0	0.00	66.70	2	799	0.25%
2020/01/13	0	0.00	1	66.80	66.90	-1	809	-0.12%
2020/01/08	1	65.80	3	65.90	65.50	-2	938	-0.21%
2020/01/03	3	67.23	0	0.00	67.40	3	956	0.31%
2019/12/27	0	0.00	3	68.80	68.80	-3	963	-0.31%
2019/12/26	2	69.20	2	68.90	68.70	0	960	0.00%
2019/12/25	1	69.80	2	70.25	69.30	-1	962	-0.10%
2019/12/24	0	0.00	0.4	70.00	70.30	-0.4	955	-0.04%
2019/12/23	0	0.00	15	70.00	69.10	-15	950	-1.58%
2019/12/20	3	69.90	0	0.00	69.60	3	948	0.32%
2019/12/19	8	71.26	3	71.87	70.80	5	943	0.53%
2019/12/18	0	0.00	1	70.70	70.40	-1	909	-0.11%
2019/12/17	1	70.10	2	70.25	70.00	-1	906	-0.11%
2019/12/16	0	0.00	2	69.45	69.50	-2	908	-0.22%
2019/12/13	2	70.85	2	69.35	68.90	0	906	0.00%
2019/12/12	3.1	69.50	2	70.40	70.30	1.1	888	0.12%
2019/12/11	0	0.00	1	68.40	68.00	-1	842	-0.12%
2019/12/10	0	0.00	15	68.23	68.20	-15	841	-1.78%
2019/12/09	1	68.40	0	0.00	68.10	1	838	0.12%
2019/12/06	81	68.70	13	68.50	68.40	68	834	8.15%
2019/12/05	0	0.00	1	69.30	69.20	-1	827	-0.12%
2019/12/03	3.1	68.06	1	68.00	68.70	2.1	809	0.26%
2019/12/02	2	67.00	1	67.80	67.80	1	796	0.13%
2019/11/29	61	66.74	1	66.50	66.50	60	801	7.48%
2019/11/28	1	67.60	1	67.40	67.40	0	801	0.00%
2019/11/26	3.1	68.58	3	67.60	67.60	0.1	831	0.01%
2019/11/25	3	66.17	11.4	67.40	67.40	-8.4	821	-1.02%
2019/11/21	8	66.80	0	0.00	66.70	8	819	0.98%
2019/11/20	2	66.70	1	66.60	66.60	1	835	0.12%
2019/11/19	7	67.26	1	67.00	67.00	6	838	0.72%
2019/11/15	1	67.20	0	0.00	66.60	1	872	0.11%
2019/11/14	4	67.18	4	66.50	66.40	0	887	0.00%
2019/11/13	4	68.30	0	0.00	68.10	4	878	0.46%
2019/11/12	3	68.40	1	68.00	69.30	2	870	0.23%
2019/11/11	3	69.33	5	69.32	68.50	-2	857	-0.23%
2019/11/06	3	71.00	6	70.53	70.60	-3	826	-0.36%
2019/11/05	15	72.26	1	71.60	71.60	14	814	1.72%
2019/11/04	1	71.20	4	72.08	72.00	-3	802	-0.37%
2019/11/01	7	68.57	4	70.33	71.10	3	777	0.39%
2019/10/31	11	69.27	0	0.00	68.70	11	740	1.49%
2019/10/30	3	69.90	2	70.20	69.80	1	727	0.14%
2019/10/29	13	71.78	2	70.60	70.40	11	723	1.52%
2019/10/28	1	70.00	5	70.18	70.50	-4	704	-0.57%
2019/10/25	11	71.85	2	70.70	70.50	9	699	1.29%
2019/10/24	0	0.00	1	72.20	72.20	-1	680	-0.15%
2019/10/23	2.5	72.02	10	72.30	72.40	-7.5	669	-1.12%
2019/10/22	1	70.10	5	72.42	73.20	-4	649	-0.62%
2019/10/21	2	69.85	0	0.00	70.10	2	597	0.33%
2019/10/18	16	71.83	16	70.61	70.60	0	584	0.00%
2019/10/17	3	70.10	7	68.49	69.70	-4	509	-0.78%
2019/10/16	20.1	65.85	1	65.50	65.50	19.1	450	4.24%
2019/10/15	5	64.84	2	65.10	65.50	3	443	0.68%
2019/10/14	1	65.50	18	64.82	65.50	-17	432	-3.93%
2019/10/07	2	62.20	0	0.00	62.50	2	382	0.52%
2019/10/04	0	0.00	1	62.80	62.50	-1	377	-0.27%
2019/10/02	0.1	62.00	1	62.30	62.20	-0.9	369	-0.24%
2019/10/01	5	62.26	2	62.05	62.40	3	368	0.81%
2019/09/27	1	61.60	1	61.10	61.10	0	358	0.00%
2019/09/25	0	0.00	10	61.63	61.50	-10	366	-2.73%
2019/09/24	0	0.00	2	61.80	61.80	-2	368	-0.54%
2019/09/23	15.1	62.00	0	0.00	62.00	15.1	365	4.14%
2019/09/20	0	0.00	10	61.80	61.80	-10	360	-2.77%
2019/09/19	7.1	61.95	5	61.12	60.90	2.1	351	0.60%
2019/09/18	0	0.00	0.2	60.20	60.00	-0.2	337	-0.06%
2019/09/16	0	0.00	3	59.97	59.90	-3	338	-0.89%
2019/09/06	1	59.40	1	59.80	59.80	0	338	0.00%
2019/09/03	4	59.10	1	59.00	59.00	3	323	0.93%
2019/09/02	1	57.00	1	57.70	57.70	0	309	0.00%
2019/08/30	1	57.00	0	0.00	56.60	1	305	0.33%
2019/08/29	1	56.90	0	0.00	56.60	1	287	0.35%
2019/08/21	1	60.60	0	0.00	60.60	1	238	0.42%
2019/08/19	12	60.28	0	0.00	60.90	12	199	6.00%
2019/08/16	10	59.11	0	0.00	59.10	10	182	5.47%
2019/08/14	0	0.00	1	57.60	58.00	-1	176	-0.57%
2019/08/12	2	57.50	2	57.40	57.40	0	179	0.00%
2019/08/07	1	57.10	1	57.40	57.40	0	182	0.00%
2019/08/06	1	56.00	0	0.00	57.50	1	184	0.54%
2019/08/05	1	57.40	1	57.30	57.30	0	189	0.00%
2019/07/31	1	58.70	1	58.90	58.90	0	194	0.00%
2019/07/30	2	60.15	1	59.80	59.80	1	204	0.49%
2019/07/22	2	58.80	0	0.00	58.80	2	208	0.96%
2019/07/12	3	58.87	0	0.00	58.60	3	244	1.23%
2019/07/11	1	58.70	0	0.00	58.80	1	246	0.41%
2019/07/09	1	58.30	0	0.00	58.30	1	248	0.40%
2019/07/05	10.1	58.98	0	0.00	58.80	10.1	251	3.99%
2019/07/04	2	58.60	0	0.00	58.50	2	251	0.79%
2019/07/01	0	0.00	12	61.18	61.30	-12	240	-4.98%
2019/06/21	0	0.00	1	60.70	60.50	-1	243	-0.41%
2019/06/05	0.1	60.00	0	0.00	59.10	0.1	297	0.02%
2019/05/13	1	58.90	0	0.00	58.70	1	397	0.25%
2019/05/07	0	0.00	1	60.40	61.10	-1	400	-0.25%
2019/05/06	0	0.00	1	61.50	61.60	-1	392	-0.26%
2019/04/29	10	61.80	1	61.80	61.80	9	390	2.31%
2019/04/26	1	63.10	0	0.00	63.40	1	382	0.26%
2019/04/25	0	0.00	4	63.55	63.80	-4	375	-1.06%
2019/04/17	0.1	61.70	1	61.70	61.70	-1	345	-0.28%
2019/04/15	1	61.00	0	0.00	61.50	1	343	0.29%
2019/04/11	0	0.00	2	60.70	60.50	-2	344	-0.58%
2019/04/03	0	0.00	3	62.30	62.10	-3	339	-0.88%
2019/04/02	0	0.00	7	62.01	62.10	-7	338	-2.07%
2019/04/01	1	61.50	0	0.00	61.60	1	332	0.30%
2019/03/25	0	0.00	2	60.00	60.70	-2	377	-0.53%
2019/03/22	0	0.00	2	61.15	61.20	-2	379	-0.53%
2019/03/21	20	61.50	0	0.00	61.70	20	379	5.26%
2019/03/20	0	0.00	1	61.60	61.60	-1	380	-0.26%
2019/03/19	0	0.00	2	61.80	61.80	-2	378	-0.53%
2019/03/18	1	61.00	0	0.00	61.20	1	374	0.27%
2019/03/14	0.1	61.30	0	0.00	61.30	0.1	372	0.01%
2019/03/13	1	62.50	2	61.30	62.30	-1	364	-0.27%
2019/03/12	11	59.53	1	59.70	59.70	10	353	2.83%
2019/03/11	10	60.16	0	0.00	60.00	10	348	2.87%
2019/03/08	3	60.00	0	0.00	60.00	3	357	0.84%
2019/03/06	1	60.10	0	0.00	59.90	1	376	0.27%
2019/02/27	13	60.45	12	60.81	60.90	1	366	0.27%
2019/02/25	0	0.00	1	59.40	59.40	-1	353	-0.28%
2019/02/18	1	59.80	0	0.00	59.70	1	345	0.29%
2019/02/15	1	59.20	0	0.00	58.80	1	333	0.30%
2019/02/14	4.1	58.21	0	0.00	58.40	4.1	325	1.26%
2019/02/11	1	57.00	3	56.80	56.90	-2	312	-0.64%
2019/01/30	0	0.00	20	57.40	57.30	-20	307	-6.50%
2019/01/28	0	0.00	34	58.05	57.90	-34	302	-11.22%
2019/01/25	25	58.99	3	58.80	58.20	22	303	7.25%
2019/01/23	0	0.00	0.7	57.40	57.50	-0.7	309	-0.24%
2019/01/21	10	58.26	0	0.00	57.90	10	316	3.16%
2019/01/18	0	0.00	1	58.00	58.00	-1	329	-0.30%
2019/01/15	0	0.00	1	58.40	58.40	-1	343	-0.29%
2019/01/11	0	0.00	1	58.10	57.90	-1	347	-0.29%
2019/01/07	0	0.00	1	57.40	57.60	-1	358	-0.28%
2019/01/04	1	56.30	1	56.00	56.70	0	366	0.00%
2019/01/02	1	57.70	0	0.00	58.10	1	375	0.27%
2018/12/21	0	0.00	1	58.80	58.20	-1	376	-0.27%
2018/12/20	1	60.20	1	60.70	58.60	0	374	0.00%
2018/12/19	0	0.00	1	60.50	60.70	-1	367	-0.27%
2018/12/18	0	0.00	1	59.40	60.00	-1	356	-0.28%
2018/12/17	0	0.00	1	57.60	58.70	-1	328	-0.30%
2018/12/14	0	0.00	1	56.90	56.90	-1	320	-0.31%
2018/12/07	0	0.00	1	55.90	56.00	-1	320	-0.31%
2018/12/06	2	55.95	0	0.00	55.00	2	323	0.62%
2018/12/05	0	0.00	1	56.50	57.10	-1	317	-0.31%
2018/12/04	1	58.00	0	0.00	56.80	1	319	0.31%
2018/12/03	2	57.00	3	57.07	57.50	-1	317	-0.32%
2018/11/30	0	0.00	21	54.66	55.10	-21	308	-6.82%
2018/11/27	0	0.00	1	53.80	54.10	-1	286	-0.35%
2018/11/26	0	0.00	1	53.30	53.30	-1	283	-0.35%
2018/11/23	1	52.30	0	0.00	52.40	1	282	0.35%
2018/11/08	0	0.00	1	54.40	54.40	-1	274	-0.36%
2018/11/06	1	53.30	0	0.00	53.50	1	282	0.35%
2018/11/02	0	0.00	1	53.50	53.50	-1	282	-0.35%
2018/11/01	1	53.00	1	53.10	53.50	0	280	0.00%
2018/10/31	1	52.00	0	0.00	52.90	1	281	0.36%
2018/10/26	2	51.95	0	0.00	50.40	2	273	0.73%
2018/10/25	1	52.60	3	52.83	51.90	-2	266	-0.75%
2018/10/19	3	55.00	6	56.20	58.80	-3	270	-1.11%
2018/10/18	1	56.70	0	0.00	56.50	1	278	0.36%
2018/10/05	0	0.00	1	64.10	64.30	-1	356	-0.28%
2018/10/04	1	64.90	3	64.23	64.80	-2	361	-0.55%
2018/10/01	0	0.00	0.1	66.70	66.70	-0.1	383	-0.03%
2018/09/28	0.1	66.00	0	0.00	66.30	0.1	392	0.03%
2018/09/20	2	66.90	0	0.00	66.40	2	440	0.45%
2018/09/19	2	66.60	0	0.00	66.40	2	449	0.44%
2018/09/17	3	65.90	0.1	66.40	65.70	3	469	0.63%
2018/09/14	0	0.00	1	65.20	65.20	-1	470	-0.21%
2018/09/12	10	63.50	0	0.00	63.40	10	471	2.12%
2018/09/10	0	0.00	0.1	64.50	64.00	-0.1	479	-0.02%
2018/09/05	1	66.10	0	0.00	66.20	1	483	0.21%
2018/08/30	10	66.07	0	0.00	65.80	10	497	2.01%
2018/08/29	0	0.00	1	66.50	66.30	-1	502	-0.20%
2018/08/28	0	0.00	1	66.00	65.90	-1	502	-0.20%
2018/08/27	3	64.80	0	0.00	65.40	3	504	0.59%
2018/08/24	4	64.80	0	0.00	64.80	4	506	0.79%
2018/08/20	1	64.80	0	0.00	64.40	1	519	0.19%
2018/08/14	1	66.00	1	66.50	66.50	0	526	0.00%
2018/08/13	2	66.25	0	0.00	66.00	2	525	0.38%
2018/08/03	2.1	68.46	1	69.30	69.30	1.1	542	0.19%
2018/08/02	1	70.00	11	68.41	68.90	-10	542	-1.84%
2018/08/01	0	0.00	1	69.50	69.50	-1	547	-0.18%
2018/07/30	0	0.00	1	69.00	68.90	-1	547	-0.18%
2018/07/27	1	69.10	3	68.77	69.10	-2	554	-0.36%
2018/07/25	62	69.78	0	0.00	69.90	62	575	10.76%
2018/07/24	21	69.75	0	0.00	69.70	21	576	3.65%
2018/07/23	0	0.00	1	68.60	69.10	-1	574	-0.17%
2018/07/20	10	69.30	1	68.50	68.20	9	557	1.61%
2018/07/16	2	65.90	0	0.00	65.80	2	541	0.37%
2018/07/10	10	62.10	0	0.00	62.50	10	585	1.71%
2018/07/03	2	67.80	0	0.00	67.60	2	646	0.31%
2018/06/28	3	71.30	0	0.00	70.30	3	651	0.46%
2018/06/27	1	73.10	0	0.00	72.10	1	642	0.16%
2018/06/26	3	73.60	0	0.00	72.10	3	645	0.46%
2018/06/25	2	74.80	1	74.80	74.80	1	632	0.16%
2018/06/22	1	74.30	0	0.00	74.50	1	636	0.16%
2018/06/20	1	74.50	0	0.00	74.50	1	647	0.15%
2018/06/19	0	0.00	1	74.40	75.10	-1	648	-0.15%
2018/06/15	1	74.20	0	0.00	74.20	1	654	0.15%
2018/06/12	0	75.10	0	0.00	74.80	0	660	0.00%
2018/06/06	0	0.00	1	76.20	76.00	-1	664	-0.15%
2018/06/01	1	75.50	0	0.00	75.50	1	662	0.15%
2018/05/31	0	0.00	1	76.00	75.10	-1	663	-0.15%
2018/05/30	1	75.00	0	0.00	74.90	1	665	0.15%
2018/05/28	0	0.00	2	76.75	77.00	-2	681	-0.29%
2018/05/25	0	0.00	1	75.60	75.40	-1	686	-0.15%
2018/05/24	1	74.30	0	0.00	75.30	1	694	0.14%
2018/05/17	0	0.00	1	74.80	74.50	-1	718	-0.14%
2018/05/16	2	75.65	0	0.00	75.10	2	717	0.28%
2018/05/14	3.1	74.52	1	75.60	75.90	2.1	745	0.27%
2018/05/11	2	75.50	0	0.00	75.00	2	749	0.27%
2018/05/10	2	75.00	0	0.00	75.20	2	759	0.26%
2018/05/09	0	0.00	4	74.68	74.90	-4	763	-0.52%
2018/05/08	5	75.10	0	0.00	75.30	5	763	0.66%
2018/05/07	1	74.40	34	74.24	74.20	-33	771	-4.28%
2018/05/03	2	74.65	0	0.00	74.10	2	766	0.26%
2018/05/02	1	76.60	0	0.00	76.10	1	747	0.13%
2018/04/30	2	77.60	0	0.00	77.40	2	738	0.27%
2018/04/26	1	78.50	0	0.00	77.30	1	734	0.14%
2018/04/23	20	79.00	24	78.75	78.50	-4	734	-0.54%
2018/04/20	1	82.80	0	0.00	81.20	1	733	0.14%
2018/04/19	1	82.00	3	83.03	82.80	-2	728	-0.27%
2018/04/18	4.1	82.59	1	84.40	82.40	3.1	719	0.42%
2018/04/17	0.1	82.00	5	82.34	81.00	-5	705	-0.70%
2018/04/16	4	84.10	2	83.30	83.00	2	698	0.29%
2018/04/13	1.4	82.36	7	82.66	83.10	-5.7	675	-0.84%
2018/04/11	2	78.70	0	0.00	78.30	2	597	0.33%
2018/04/09	2	78.90	0	0.00	78.50	2	613	0.33%
2018/04/03	0	0.00	1	79.00	78.50	-1	615	-0.16%
2018/03/31	0	0.00	1	77.10	78.00	-1	621	-0.16%
2018/03/29	1	75.30	0	0.00	75.30	1	631	0.16%
2018/03/22	4	77.73	0	0.00	77.50	4	755	0.53%
2018/03/21	1	78.10	0	0.00	78.20	1	753	0.13%
2018/03/16	4	80.80	2	80.90	80.60	2	759	0.26%
2018/03/15	2	80.65	0	0.00	80.50	2	762	0.26%
2018/03/14	3	79.37	0	0.00	80.20	3	767	0.39%
2018/03/13	2	79.65	0	0.00	79.50	2	793	0.25%
2018/03/08	0	0.00	1	78.60	78.30	-1	854	-0.12%
2018/03/07	1	78.70	0	0.00	78.10	1	892	0.11%
2018/02/27	1	80.70	0	0.00	80.60	1	1,135	0.09%
2018/02/22	1	80.70	0	0.00	80.20	1	1,350	0.07%
2018/02/21	0	0.00	1	80.10	79.70	-1	1,473	-0.07%
2018/02/09	0	0.00	2	76.60	76.90	-2	1,481	-0.14%
2018/02/06	0	0.00	33	77.37	77.00	-33	1,477	-2.23%
2018/01/31	1	82.00	0	0.00	81.20	1	1,440	0.07%
2018/01/30	1	82.00	1	82.50	81.60	0	1,449	0.00%
2018/01/26	1	82.50	0	0.00	82.50	1	1,440	0.07%
2018/01/23	21	83.52	0	0.00	83.80	21	1,446	1.45%
2018/01/22	18	83.76	2	84.10	84.10	16	1,448	1.10%
2018/01/19	1	82.60	0	0.00	82.40	1	1,450	0.07%
2018/01/18	14	83.05	0	0.00	82.90	14	1,448	0.97%
2018/01/17	24	83.73	0	0.00	83.40	24	1,441	1.66%
2018/01/15	2	83.30	0	0.00	83.70	2	1,438	0.14%
2018/01/11	2	84.30	0	0.00	83.70	2	1,446	0.14%
2018/01/09	1	83.30	0	0.00	83.20	1	1,444	0.07%
2018/01/08	1	84.60	0	0.00	83.60	1	1,455	0.07%
2018/01/05	2	84.95	10	84.74	84.70	-8	1,457	-0.55%
2018/01/04	1	85.00	2	85.50	84.70	-1	1,483	-0.07%
2018/01/03	0	0.00	2	86.10	85.40	-2	1,492	-0.13%
2018/01/02	6	85.27	7	85.23	85.30	-1	1,487	-0.07%