中砂 (1560)-台新-台中券商分點個股進出

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
298.5
漲跌
▼3.0
漲幅
-1.00%
成交量
1,483張
產業
上市電機機械類股
532人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中砂 (1560)籌碼相關－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/11/20	12	301.83	1	301.50	301.50	11	3,315	0.33%
2024/11/19	8.2	302.50	7	302.44	303.00	1.2	3,329	0.03%
2024/11/18	14.4	294.71	7.3	297.07	293.50	7.2	3,339	0.21%
2024/11/15	3	310.68	6	315.08	312.50	-3	3,276	-0.09%
2024/11/14	6	318.90	10.3	316.94	315.50	-4.3	3,354	-0.13%
2024/11/13	5.1	309.62	3.2	310.51	308.50	2	3,292	0.06%
2024/11/12	4.6	313.48	8.1	313.82	310.00	-3.5	3,335	-0.11%
2024/11/11	7.1	318.69	6	315.83	320.50	1.1	3,421	0.03%
2024/11/08	7.1	316.26	7	316.07	318.50	0.1	3,421	0.00%
2024/11/07	7.3	315.56	22.4	320.77	315.00	-15.1	3,446	-0.44%
2024/11/06	8.8	310.49	7.1	308.79	316.00	1.7	3,402	0.05%
2024/11/05	3.3	305.57	1	308.00	303.50	2.3	3,378	0.07%
2024/11/04	21.6	301.42	3	299.50	301.00	18.6	3,418	0.54%
2024/11/01	12.2	302.41	8	306.86	309.00	4.2	3,444	0.12%
2024/10/30	17.5	307.13	13.1	308.64	309.00	4.4	3,439	0.13%
2024/10/29	11.1	323.78	8.1	327.04	323.50	3	3,451	0.09%
2024/10/28	11.6	337.04	9	335.11	333.00	2.6	3,415	0.08%
2024/10/25	6.2	341.63	10	338.97	342.50	-3.8	3,386	-0.11%
2024/10/24	27.4	343.13	10.6	345.44	339.50	16.8	3,355	0.50%
2024/10/23	1	356.97	0.2	355.50	357.00	0.9	3,291	0.03%
2024/10/22	6.1	360.27	6.4	362.36	359.00	-0.3	3,293	-0.01%
2024/10/21	14.3	366.77	13.3	366.89	369.00	1.1	3,274	0.03%
2024/10/18	64.5	380.52	45.2	375.63	363.50	19.3	3,250	0.59%
2024/10/17	28.4	372.72	35.6	373.94	374.50	-7.3	3,066	-0.24%
2024/10/16	29	361.70	28.2	361.92	360.00	0.8	2,925	0.03%
2024/10/15	15.1	347.76	54.8	356.15	365.00	-39.8	2,823	-1.41%
2024/10/14	1.3	328.99	1	332.00	332.00	0.3	2,589	0.01%
2024/10/11	3.3	331.82	6	333.42	326.50	-2.7	2,606	-0.10%
2024/10/09	3.2	329.76	1.1	326.95	325.50	2.1	2,624	0.08%
2024/10/08	0.1	328.90	1	328.51	331.50	-0.9	2,644	-0.03%
2024/10/07	2.4	331.23	12.1	329.35	332.00	-9.7	2,659	-0.36%
2024/10/04	9	317.89	7	316.22	317.00	2	2,665	0.07%
2024/10/01	3	309.50	1	309.51	311.00	2	2,723	0.07%
2024/09/30	6.4	311.00	0	0.00	310.00	6.4	2,774	0.23%
2024/09/27	1.1	315.23	1	328.50	315.00	0.1	2,796	0.00%
2024/09/26	0	321.50	1	321.00	323.00	-1	2,798	-0.03%
2024/09/25	2.2	323.00	1	326.51	321.00	1.2	2,885	0.04%
2024/09/24	6	329.60	0.2	319.50	320.00	5.8	2,898	0.20%
2024/09/23	1	338.50	0.5	333.88	330.50	0.5	2,981	0.02%
2024/09/20	4.2	335.54	6	333.67	331.00	-1.9	3,093	-0.06%
2024/09/19	2.2	328.83	3.1	328.42	325.50	-0.9	3,089	-0.03%
2024/09/18	3.6	318.56	2.1	321.19	318.50	1.5	3,084	0.05%
2024/09/16	0.1	316.00	1	316.00	318.00	-0.9	3,137	-0.03%
2024/09/13	4	320.99	10	317.10	317.00	-6	3,253	-0.18%
2024/09/12	3	323.17	5.9	316.37	320.50	-2.9	3,231	-0.09%
2024/09/11	1.4	295.06	0	0.00	298.00	1.4	3,212	0.04%
2024/09/10	8.2	302.34	5	303.31	292.50	3.2	3,286	0.10%
2024/09/09	3.3	304.69	2	298.00	306.00	1.3	3,379	0.04%
2024/09/06	3	302.53	3	301.00	299.50	0	3,471	0.00%
2024/09/05	6.1	304.64	2	304.50	301.00	4.1	3,483	0.12%
2024/09/04	10.2	307.96	6.1	310.44	303.00	4.1	3,480	0.12%
2024/09/03	3.1	327.80	7	326.79	327.00	-3.9	3,455	-0.11%
2024/09/02	7	336.79	4.3	340.15	332.00	2.7	3,470	0.08%
2024/08/30	2	337.50	3	339.67	338.00	-1	3,467	-0.03%
2024/08/29	11.3	338.90	9	339.17	338.00	2.3	3,501	0.07%
2024/08/28	6	343.92	6.4	341.65	347.00	-0.4	3,612	-0.01%
2024/08/27	4	331.00	5	330.90	332.00	-1	3,803	-0.03%
2024/08/26	2	338.25	1	340.77	328.50	1	3,888	0.02%
2024/08/23	4	338.35	5	335.20	340.00	-1	3,930	-0.03%
2024/08/22	5	339.25	7.4	335.65	333.00	-2.4	3,975	-0.06%
2024/08/21	2	335.03	2.1	334.11	336.00	0	4,012	0.00%
2024/08/20	4.1	343.58	2	342.00	340.50	2.1	4,018	0.05%
2024/08/19	3.2	336.66	3.1	335.27	342.00	0.1	4,026	0.00%
2024/08/16	15.1	335.83	14.2	333.97	336.00	0.8	4,047	0.02%
2024/08/15	6	325.36	5.6	326.74	324.50	0.4	3,997	0.01%
2024/08/14	8.1	324.13	6	326.83	325.00	2.1	3,986	0.05%
2024/08/13	16.9	318.61	18.8	314.80	324.00	-2	3,936	-0.05%
2024/08/12	53.1	295.02	37	296.35	295.50	16.1	3,834	0.42%
2024/08/09	16.1	293.97	14	297.61	292.00	2.1	3,822	0.06%
2024/08/08	26	286.65	27	288.74	284.00	-1	3,782	-0.03%
2024/08/07	27.8	289.73	40	283.57	290.50	-12.3	3,759	-0.33%
2024/08/06	8.1	265.08	5.2	266.54	264.50	2.9	3,734	0.08%
2024/08/05	17.1	267.87	19	267.29	265.00	-1.9	3,673	-0.05%
2024/08/02	15.3	288.15	18	287.55	285.00	-2.7	3,611	-0.08%
2024/08/01	25.4	299.53	34	296.82	294.00	-8.6	3,574	-0.24%
2024/07/31	3	317.16	1	313.00	311.00	2	3,487	0.06%
2024/07/30	5	316.10	5	317.50	322.00	0	3,497	0.00%
2024/07/29	4	314.50	1	330.50	308.50	3	3,478	0.09%
2024/07/26	6	323.75	6	326.17	323.00	0	3,551	0.00%
2024/07/23	1	327.70	0	0.00	335.50	1	3,582	0.03%
2024/07/22	7.1	317.69	2.6	321.63	317.00	4.5	3,636	0.12%
2024/07/19	7.4	332.62	3.1	329.48	328.00	4.3	3,763	0.11%
2024/07/18	9.1	323.58	4	324.88	327.50	5.1	3,775	0.14%
2024/07/17	5	337.40	3	338.33	340.00	2	3,772	0.05%
2024/07/16	13	337.54	8	338.81	336.00	5	3,813	0.13%
2024/07/15	2	346.25	2.1	342.25	340.00	-0.1	3,883	0.00%
2024/07/12	4.3	342.82	10.3	341.22	341.50	-6	3,892	-0.16%
2024/07/11	22	362.82	17.1	359.40	354.00	4.9	3,922	0.12%
2024/07/10	7	355.50	14	356.69	354.50	-7	3,916	-0.18%
2024/07/09	10	354.05	7.3	352.90	350.00	2.7	3,898	0.07%
2024/07/08	10.2	356.67	24.1	356.61	345.00	-13.9	3,886	-0.36%
2024/07/05	16.1	352.20	14.2	355.61	356.50	1.9	3,876	0.05%
2024/07/04	15	348.73	17	348.06	342.00	-2	3,811	-0.05%
2024/07/03	9	341.39	13	336.50	336.50	-4	3,791	-0.11%
2024/07/02	10	343.58	11.2	341.22	338.00	-1.2	3,790	-0.03%
2024/07/01	23.2	344.63	20	344.60	345.00	3.2	3,821	0.08%
2024/06/28	0	325.00	1.2	327.54	328.00	-1.1	3,951	-0.03%
2024/06/27	18	330.36	18	329.19	324.50	0	4,032	0.00%
2024/06/26	21.1	321.87	28.5	323.01	329.00	-7.4	4,017	-0.18%
2024/06/25	5.3	298.28	17.1	298.46	302.50	-11.8	3,956	-0.30%
2024/06/24	17.2	303.42	0.4	300.87	300.50	16.8	4,004	0.42%
2024/06/21	10.3	308.22	9	311.78	304.50	1.3	4,070	0.03%
2024/06/20	32.3	306.38	31.8	305.83	311.00	0.5	4,045	0.01%
2024/06/19	0.2	290.00	2.1	289.52	288.50	-1.9	3,937	-0.05%
2024/06/18	0.1	295.00	1	289.00	288.50	-1	3,953	-0.02%
2024/06/17	11.9	292.62	2.1	291.53	288.50	9.8	3,944	0.25%
2024/06/14	29.4	305.34	29	304.59	305.50	0.4	3,905	0.01%
2024/06/13	38.3	292.26	36.2	294.76	299.00	2.1	3,850	0.05%
2024/06/12	1	288.50	0	0.00	288.00	1	3,762	0.03%
2024/06/11	1.3	283.53	3.4	281.07	281.00	-2	3,778	-0.05%
2024/06/07	8	280.69	2	278.00	282.50	6	3,825	0.16%
2024/06/06	3.3	282.63	1	283.50	276.50	2.3	3,887	0.06%
2024/06/05	8	281.62	1.1	281.48	281.50	7	3,864	0.18%
2024/06/04	5.1	282.92	3.4	285.24	282.00	1.7	3,912	0.04%
2024/06/03	26.4	292.26	34.4	293.88	290.00	-8	3,917	-0.20%
2024/05/31	68.9	293.29	54.5	285.55	280.50	14.4	3,811	0.38%
2024/05/30	12.1	286.17	19.9	282.81	295.50	-7.9	3,627	-0.22%
2024/05/29	19.5	279.88	35.1	279.63	283.00	-15.6	3,623	-0.43%
2024/05/28	33.1	276.99	28.1	277.85	275.50	5	3,613	0.14%
2024/05/27	22	272.41	10.6	273.49	272.00	11.4	3,664	0.31%
2024/05/24	2.6	267.13	5	266.70	268.50	-2.5	3,729	-0.07%
2024/05/23	16.1	266.02	10.1	264.79	263.00	6	3,790	0.16%
2024/05/22	7.5	258.88	8.3	261.72	262.50	-0.7	3,970	-0.02%
2024/05/21	4.5	259.60	2.3	261.85	261.50	2.1	4,076	0.05%
2024/05/20	4.1	251.23	7	251.14	250.00	-2.9	4,167	-0.07%
2024/05/17	2.1	247.98	4	247.25	247.50	-2	4,214	-0.05%
2024/05/16	2	242.24	0	0.00	242.00	2	4,217	0.05%
2024/05/15	1	241.50	0	0.00	241.50	1	4,264	0.02%
2024/05/14	1	240.05	0	0.00	246.00	1	4,375	0.02%
2024/05/13	4	252.96	5.1	248.79	245.00	-1.1	4,397	-0.02%
2024/05/10	0	248.00	0	0.00	247.50	0	4,446	0.00%
2024/05/09	10	250.51	10.1	250.66	250.00	0	4,524	0.00%
2024/05/08	8	252.74	11.1	253.60	253.50	-3	4,791	-0.06%
2024/05/07	1	250.50	3.2	249.44	249.50	-2.2	4,976	-0.04%
2024/05/06	13	253.19	13	253.69	250.50	0	5,034	0.00%
2024/05/03	4.2	248.91	1	251.50	243.50	3.2	5,002	0.06%
2024/05/02	1	253.50	6	251.50	250.00	-5	5,005	-0.10%
2024/04/30	19.3	264.91	37	262.85	255.00	-17.7	5,021	-0.35%
2024/04/29	36	262.74	16.2	264.90	264.00	19.8	4,958	0.40%
2024/04/26	1	259.43	6.2	257.42	256.00	-5.2	4,966	-0.10%
2024/04/25	25.2	255.31	23	255.79	257.50	2.2	5,018	0.04%
2024/04/24	7	237.93	8	240.63	243.00	-1	4,996	-0.02%
2024/04/23	1	222.01	5	225.50	221.00	-4	5,037	-0.08%
2024/04/22	7	227.62	6	227.00	221.00	1	5,047	0.02%
2024/04/19	14.4	235.96	7.6	243.23	233.00	6.8	5,114	0.13%
2024/04/18	8.3	259.21	3	260.33	258.00	5.3	5,102	0.10%
2024/04/17	4.1	256.81	3	258.17	259.50	1.1	5,100	0.02%
2024/04/16	2	249.00	4	250.00	250.00	-2	5,076	-0.04%
2024/04/15	0	256.00	2	252.75	254.00	-2	5,077	-0.04%
2024/04/12	6.3	260.41	2	259.50	256.00	4.3	5,065	0.08%
2024/04/11	3.1	254.31	6.3	253.83	254.50	-3.3	5,053	-0.06%
2024/04/10	1	261.50	1.3	259.46	257.50	-0.3	5,029	-0.01%
2024/04/09	3.1	259.50	1.3	259.78	258.50	1.8	5,032	0.04%
2024/04/08	9.1	263.93	5	262.00	264.00	4.1	5,014	0.08%
2024/04/03	15.1	268.87	11.2	268.55	266.50	3.9	5,056	0.08%
2024/04/02	48.4	279.94	56.2	281.15	272.50	-7.8	5,024	-0.16%
2024/04/01	27.3	270.84	26.3	268.96	270.50	1.1	4,956	0.02%
2024/03/29	10.4	265.29	17.1	265.45	261.50	-6.7	5,046	-0.13%
2024/03/28	12	262.83	8.3	259.81	259.00	3.8	5,089	0.07%
2024/03/27	4.3	259.03	25.1	261.34	264.00	-20.8	5,048	-0.41%
2024/03/26	8.1	256.72	20.1	257.61	253.50	-12	4,948	-0.24%
2024/03/25	4.2	254.50	8.1	249.89	254.00	-3.9	4,886	-0.08%
2024/03/22	0.1	245.09	3	242.00	245.00	-2.9	4,845	-0.06%
2024/03/21	9.4	246.31	2	252.25	245.00	7.4	4,840	0.15%
2024/03/20	1.1	251.94	0.2	251.23	247.50	0.9	4,850	0.02%
2024/03/19	2.2	253.08	2	256.50	251.00	0.2	4,851	0.00%
2024/03/18	2.5	253.29	10.5	255.17	256.00	-8	4,863	-0.16%
2024/03/15	5	245.20	1	245.50	243.50	4	4,827	0.08%
2024/03/14	2	242.96	2.1	242.00	240.50	0	4,834	0.00%
2024/03/13	14.1	246.53	12.1	248.02	243.50	2.1	4,873	0.04%
2024/03/12	16.3	249.91	8	252.81	251.50	8.3	4,863	0.17%
2024/03/11	0.2	243.52	0	0.00	241.00	0.2	4,828	0.00%
2024/03/08	8.6	245.89	8.3	245.66	241.00	0.3	4,848	0.01%
2024/03/07	5.2	249.88	1.1	252.00	246.00	4.1	4,845	0.09%
2024/03/06	17.2	253.34	5	252.90	254.50	12.2	4,830	0.25%
2024/03/05	12.4	251.34	16.2	251.20	251.50	-3.8	4,809	-0.08%
2024/03/04	25.4	257.40	19.2	258.13	255.00	6.1	4,796	0.13%
2024/03/01	8.3	255.85	7	255.43	256.00	1.3	4,745	0.03%
2024/02/29	14	257.11	12.1	256.18	258.00	1.9	4,710	0.04%
2024/02/27	12.4	269.30	13.4	266.31	268.00	-1	4,625	-0.02%
2024/02/26	3.2	270.63	6.1	270.36	273.00	-2.9	4,609	-0.06%
2024/02/23	32.6	286.63	22.2	285.51	276.50	10.4	4,613	0.23%
2024/02/22	28	264.21	22.1	261.45	275.50	5.9	4,399	0.13%
2024/02/21	26.1	252.28	17	254.59	250.50	9.1	4,269	0.21%
2024/02/20	14.1	238.46	21	237.40	238.00	-7	4,145	-0.17%
2024/02/19	18	234.03	19	233.79	233.00	-1	4,100	-0.02%
2024/02/16	13	238.08	12.1	238.11	238.00	0.9	4,154	0.02%
2024/02/15	18.2	233.10	25.1	232.59	238.00	-6.9	4,174	-0.17%
2024/02/05	16	219.16	14.2	221.47	220.50	1.9	4,227	0.04%
2024/02/02	16	219.91	8	220.19	217.50	8	4,217	0.19%
2024/02/01	8.1	217.93	6.1	219.29	217.50	2	4,271	0.05%
2024/01/31	30.3	221.07	41.2	221.00	219.50	-10.9	4,353	-0.25%
2024/01/30	45.7	205.96	58.8	207.61	209.50	-13.2	4,300	-0.31%
2024/01/29	17	195.18	8	195.94	195.50	9	4,204	0.21%
2024/01/26	6.1	188.59	4	188.01	189.00	2.1	4,304	0.05%
2024/01/25	3.2	190.85	7.8	187.72	187.00	-4.5	4,389	-0.10%
2024/01/24	7.3	191.34	6	191.08	189.00	1.3	4,403	0.03%
2024/01/23	8	196.31	3	197.33	195.50	5	4,411	0.11%
2024/01/22	4	196.86	8.4	195.59	196.50	-4.3	4,398	-0.10%
2024/01/19	41.9	195.74	42	193.45	194.50	-0.1	4,359	0.00%
2024/01/18	40	197.10	38	196.59	194.00	2	4,295	0.05%
2024/01/17	16.1	196.04	23.5	197.96	196.00	-7.4	4,222	-0.18%
2024/01/16	16.3	194.77	15	195.20	193.50	1.3	4,168	0.03%
2024/01/15	36.4	197.87	34.1	198.01	197.00	2.3	4,189	0.05%
2024/01/12	27	193.66	24.1	192.81	190.50	2.9	4,163	0.07%
2024/01/11	13.5	188.89	12.1	189.46	189.00	1.5	4,132	0.04%
2024/01/10	15	188.47	17.1	187.38	185.50	-2.1	4,162	-0.05%
2024/01/09	15	186.03	8.2	186.70	187.00	6.8	4,175	0.16%
2024/01/08	1	181.00	0	0.00	180.50	1	4,161	0.02%
2024/01/05	2	183.25	4	182.88	182.50	-2	4,214	-0.05%
2024/01/04	2	185.00	6	185.25	184.00	-4	4,403	-0.09%
2024/01/03	6	186.83	7	187.57	188.00	-1	4,435	-0.02%
2024/01/02	3.1	190.15	1	190.50	190.00	2.1	4,467	0.05%
2023/12/29	10	190.45	12.3	191.33	192.00	-2.3	4,481	-0.05%
2023/12/28	12	189.50	11	189.73	189.00	1	4,494	0.02%
2023/12/27	39	191.36	35.3	190.38	190.50	3.7	4,522	0.08%
2023/12/26	44	189.92	35.8	189.29	189.00	8.2	4,613	0.18%
2023/12/25	3.1	183.73	13.7	183.62	185.00	-10.6	4,795	-0.22%
2023/12/22	0	0.00	1	173.00	174.00	-1	4,967	-0.02%
2023/12/21	4	168.50	5	168.60	168.00	-1	4,957	-0.02%
2023/12/20	3.1	170.21	3.1	169.69	170.00	0	4,991	0.00%
2023/12/19	1	170.50	0.1	171.00	171.00	0.9	5,028	0.02%
2023/12/18	0.2	173.72	1	175.50	172.50	-0.8	5,048	-0.02%
2023/12/15	3.2	175.82	4	175.88	174.50	-0.9	5,045	-0.02%
2023/12/14	1	182.00	2	180.00	180.00	-1	5,031	-0.02%
2023/12/13	4.2	179.22	2	183.00	178.50	2.2	5,055	0.04%
2023/12/12	1.3	179.88	2.3	178.65	178.00	-1	5,051	-0.02%
2023/12/11	3.3	177.60	4	179.00	175.50	-0.8	5,161	-0.01%
2023/12/08	4	179.63	10	180.60	179.00	-6	5,246	-0.11%
2023/12/07	8.2	175.93	3.2	174.03	174.00	5.1	5,251	0.10%
2023/12/06	4	179.13	14	178.89	180.50	-10	5,213	-0.19%
2023/12/05	9.3	181.97	8	181.81	182.00	1.3	5,182	0.03%
2023/12/04	10	188.95	7	188.72	186.50	3	5,163	0.06%
2023/12/01	19.2	186.27	28	187.96	187.00	-8.8	5,147	-0.17%
2023/11/30	5.2	184.58	0	0.00	184.00	5.2	5,116	0.10%
2023/11/29	5	182.00	9	184.06	186.00	-4	5,103	-0.08%
2023/11/28	10	180.10	6	180.00	180.00	4	5,056	0.08%
2023/11/27	2	179.75	0.3	180.33	178.50	1.7	5,019	0.03%
2023/11/24	14	184.71	8	187.06	184.00	6	4,991	0.12%
2023/11/22	11	186.14	17.2	180.45	188.00	-6.2	4,881	-0.13%
2023/11/21	3	177.33	3.1	177.53	177.00	-0.1	4,809	0.00%
2023/11/20	5	176.20	12	175.96	177.50	-7	4,831	-0.14%
2023/11/17	1	179.00	2.1	178.77	176.50	-1.1	4,872	-0.02%
2023/11/16	6	177.25	6.1	176.66	176.00	-0.1	4,870	0.00%
2023/11/15	9	178.94	3.2	178.67	178.00	5.9	4,852	0.12%
2023/11/14	32	180.98	28	181.59	181.50	4	4,796	0.08%
2023/11/13	37.2	179.24	61	179.32	181.00	-23.8	4,726	-0.50%
2023/11/10	4	172.13	7	172.00	171.00	-3	4,548	-0.07%
2023/11/09	10	171.15	7.1	172.80	173.50	3	4,534	0.07%
2023/11/08	25	173.30	32.3	173.14	169.50	-7.3	4,430	-0.16%
2023/11/07	14.3	168.84	23	171.04	169.50	-8.7	4,285	-0.20%
2023/11/06	8.1	181.11	7	181.07	178.50	1.1	4,092	0.03%
2023/11/03	18	177.94	17.1	177.24	180.00	0.9	4,013	0.02%
2023/11/02	27.2	170.06	12	170.71	171.00	15.2	3,884	0.39%
2023/11/01	0	168.00	11	166.50	168.50	-11	3,798	-0.29%
2023/10/31	3	162.50	5	162.41	162.50	-2	3,767	-0.05%
2023/10/30	0	0.00	4.1	163.38	163.50	-4.1	3,782	-0.11%
2023/10/27	5	163.40	4	163.13	163.50	1	3,806	0.03%
2023/10/26	16	163.84	11	164.82	163.50	5	3,846	0.13%
2023/10/25	14	166.71	12.1	166.50	166.00	1.9	3,849	0.05%
2023/10/24	2.1	164.60	6	167.08	167.00	-3.9	4,034	-0.10%
2023/10/23	18	164.64	42	165.58	165.00	-24	4,177	-0.58%
2023/10/20	26	164.47	30	163.87	167.00	-4	4,416	-0.09%
2023/10/19	10	163.06	12.2	163.66	164.50	-2.2	4,397	-0.05%
2023/10/18	18.1	160.92	7.2	161.99	160.50	10.9	4,462	0.24%
2023/10/17	8	163.13	7	163.86	163.50	1	4,554	0.02%
2023/10/16	6.2	161.82	4.1	162.24	162.00	2.1	4,659	0.04%
2023/10/13	16	163.69	28.2	163.20	164.50	-12.2	4,811	-0.25%
2023/10/12	37	163.86	33	162.49	165.50	4	4,994	0.08%
2023/10/11	10	157.75	22.8	158.09	157.00	-12.8	5,049	-0.25%
2023/10/06	15.5	153.96	9	155.22	157.00	6.5	5,160	0.13%
2023/10/05	4	155.63	5.3	155.23	154.50	-1.3	5,152	-0.03%
2023/10/04	20	155.05	22.5	155.41	155.00	-2.5	5,126	-0.05%
2023/10/03	15	158.30	17	158.53	157.00	-2	5,058	-0.04%
2023/10/02	123.4	160.08	128.3	160.16	160.00	-4.9	5,036	-0.10%	大買/大賣/
2023/09/28	108.7	156.83	105.5	157.06	154.50	3.1	4,809	0.06%	大買/大賣/
2023/09/27	29.9	150.68	29.2	150.72	150.50	0.7	4,455	0.02%
2023/09/26	0	142.50	2	142.50	142.00	-2	4,184	-0.05%
2023/09/25	6	141.92	3	143.00	141.00	3	4,193	0.07%
2023/09/22	12	142.29	14	141.36	143.50	-2	4,183	-0.05%
2023/09/21	5	136.90	5.3	137.47	137.50	-0.3	4,121	-0.01%
2023/09/20	5	138.30	0.1	138.50	137.50	4.9	4,103	0.12%
2023/09/19	2	139.75	1.2	141.18	139.00	0.9	4,119	0.02%
2023/09/18	18.2	140.61	13	141.15	141.50	5.2	4,114	0.13%
2023/09/15	11.4	144.03	21.1	143.45	143.00	-9.7	4,091	-0.24%
2023/09/14	15.2	142.96	24.2	143.02	144.50	-9	4,150	-0.22%
2023/09/13	8	138.44	6	137.00	138.50	2	4,055	0.05%
2023/09/12	8	136.56	19	136.29	136.00	-11	4,007	-0.27%
2023/09/11	10	132.80	0.2	131.50	131.00	9.8	4,103	0.24%
2023/09/08	10	133.45	2	133.75	134.50	8	4,215	0.19%
2023/09/07	8.1	133.57	7.2	133.91	133.00	0.9	4,464	0.02%
2023/09/06	1	134.03	17.2	133.13	134.50	-16.2	4,527	-0.36%
2023/09/05	4.1	128.01	4	129.50	130.00	0.1	4,613	0.00%
2023/09/04	8.1	129.04	6.3	128.44	128.50	1.8	4,624	0.04%
2023/09/01	16.3	128.27	2	127.50	127.00	14.3	4,653	0.31%
2023/08/31	2	129.75	9	130.44	130.00	-7	4,684	-0.15%
2023/08/30	2	128.75	1	129.00	128.00	1	4,688	0.02%
2023/08/29	8	128.19	5	128.40	127.50	3	4,714	0.06%
2023/08/28	9	128.22	10	127.40	129.50	-1	4,728	-0.02%
2023/08/25	5	129.60	3	130.33	129.00	2	4,714	0.04%
2023/08/24	4	130.63	6	128.76	128.00	-2	4,699	-0.04%
2023/08/23	74	128.28	76	128.60	130.00	-2	4,681	-0.04%
2023/08/22	106	127.37	100	126.00	126.00	6	4,698	0.13%	大買/
2023/08/21	0	0.00	5.5	125.11	124.00	-5.5	4,672	-0.12%
2023/08/18	11.1	125.51	12.1	125.27	124.50	-1	4,666	-0.02%
2023/08/17	5.6	125.89	3.1	125.42	127.50	2.5	4,642	0.05%
2023/08/16	2	124.50	1	124.00	124.00	1	4,625	0.02%
2023/08/15	9	125.83	8	125.06	125.00	1	4,625	0.02%
2023/08/14	3.1	122.16	1	121.03	121.50	2.1	4,614	0.04%
2023/08/11	3	125.67	1	125.50	125.50	2	4,614	0.04%
2023/08/10	9.5	123.41	8.3	123.94	123.00	1.2	4,600	0.03%
2023/08/09	1	127.00	2	127.00	127.00	-1	4,572	-0.02%
2023/08/08	17	130.12	9	129.00	129.00	8	4,544	0.18%
2023/08/07	7	130.79	10	131.50	132.50	-3	4,512	-0.07%
2023/08/04	8	132.19	3	132.17	131.50	5	4,495	0.11%
2023/08/02	5.2	132.19	10	132.50	131.50	-4.9	4,485	-0.11%
2023/08/01	3.1	137.51	8.5	137.82	136.00	-5.5	4,429	-0.12%
2023/07/31	31	141.48	13	139.23	138.50	18	4,395	0.41%
2023/07/28	6	142.67	2	141.00	141.50	4	4,346	0.09%
2023/07/27	23	141.39	28.3	142.35	141.50	-5.3	4,277	-0.12%
2023/07/26	27	150.22	27	150.19	149.00	0	4,045	0.00%
2023/07/25	42.3	151.22	73.5	151.16	149.00	-31.2	3,879	-0.80%
2023/07/24	13.1	141.30	13	139.54	141.50	0.1	3,585	0.00%
2023/07/21	25.1	142.72	54	141.59	143.50	-29	3,543	-0.82%
2023/07/20	30	146.00	44.1	146.38	147.50	-14.1	3,472	-0.40%
2023/07/19	54.1	146.01	41	145.07	142.00	13.1	3,337	0.39%
2023/07/18	66	147.25	90.7	144.94	151.50	-24.7	3,335	-0.74%
2023/07/17	73	147.36	57	146.51	145.00	16	3,167	0.51%
2023/07/14	23.1	140.12	27.5	141.63	143.00	-4.4	2,936	-0.15%
2023/07/13	7	127.71	27	127.96	130.00	-20	2,688	-0.74%
2023/07/12	3	122.83	8.1	123.69	122.50	-5.1	2,542	-0.20%
2023/07/11	0	0.00	1.3	123.11	122.50	-1.3	2,508	-0.05%
2023/07/10	1	122.00	4.1	122.52	121.00	-3.1	2,499	-0.13%
2023/07/07	2	120.00	5.2	122.73	122.00	-3.2	2,491	-0.13%
2023/07/06	8.6	123.12	1	122.00	122.50	7.6	2,454	0.31%
2023/07/05	3.9	124.36	10	126.95	124.00	-6.1	2,455	-0.25%
2023/07/04	7	128.29	7	128.64	128.00	0	2,459	0.00%
2023/07/03	7.3	125.32	20.1	126.50	128.00	-12.8	2,539	-0.50%
2023/06/30	25.1	123.28	6	122.83	123.00	19.1	2,535	0.75%
2023/06/28	1	124.50	2	125.00	124.00	-1	2,539	-0.04%
2023/06/27	1.1	125.00	2	124.51	124.00	-0.9	2,544	-0.04%
2023/06/26	5	125.70	2.1	126.00	125.50	3	2,531	0.12%
2023/06/21	6	127.42	9	127.72	127.00	-3	2,538	-0.12%
2023/06/20	15	129.23	17.2	130.59	127.50	-2.2	2,552	-0.08%
2023/06/19	12.2	128.87	10	128.15	127.50	2.1	2,496	0.08%
2023/06/16	10.3	129.97	8	130.00	129.50	2.3	2,473	0.09%
2023/06/15	23.8	132.01	25.3	132.60	132.00	-1.5	2,413	-0.06%
2023/06/14	20.3	128.60	22.2	129.11	129.00	-1.9	2,247	-0.08%
2023/06/13	80	129.79	93.3	129.54	130.50	-13.3	2,137	-0.62%
2023/06/12	19	122.71	18.1	122.59	122.00	0.9	1,879	0.05%
2023/06/09	10.3	120.23	32.6	121.19	124.00	-22.3	1,805	-1.23%
2023/06/08	3	116.50	3.3	116.39	116.00	-0.3	1,694	-0.02%
2023/06/07	11.5	119.30	6	119.08	118.50	5.5	1,716	0.32%
2023/06/06	8.3	118.05	8	118.06	118.00	0.3	1,725	0.02%
2023/06/05	0	117.50	3	116.50	116.50	-3	1,726	-0.17%
2023/06/02	7	116.79	10.1	117.79	117.50	-3.1	1,738	-0.18%
2023/06/01	10	116.25	9	115.22	116.50	1	1,767	0.06%
2023/05/31	4	113.75	3	114.00	113.50	1	1,751	0.06%
2023/05/30	3	114.50	2	114.00	114.00	1	1,761	0.06%
2023/05/29	6	115.08	1	114.50	114.50	5	1,770	0.28%
2023/05/26	21	116.43	12	114.58	115.00	9	1,786	0.50%
2023/05/25	4	111.75	4	112.50	111.50	0	1,724	0.00%
2023/05/24	4	111.13	3	111.50	111.50	1	1,735	0.06%
2023/05/23	4	111.63	2.1	111.74	112.00	1.9	1,748	0.11%
2023/05/22	6.1	110.74	7	110.79	111.00	-0.9	1,760	-0.05%
2023/05/19	2	112.00	2	112.00	110.00	0	1,766	0.00%
2023/05/18	2	113.00	2	113.50	111.50	0	1,787	0.00%
2023/05/17	4	112.38	3	112.33	112.50	1	1,827	0.05%
2023/05/16	4	111.00	4	111.13	111.00	0	1,822	0.00%
2023/05/15	8	109.31	7	109.79	109.00	1	1,823	0.05%
2023/05/12	14	110.71	8	110.25	110.00	6	1,843	0.33%
2023/05/11	14	110.71	8	110.25	109.50	6	1,866	0.32%
2023/05/10	7	109.50	8	110.00	110.50	-1	1,895	-0.05%
2023/05/09	6	109.08	12	109.63	110.00	-6	1,912	-0.31%
2023/05/08	1	111.00	1	111.50	111.00	0	1,943	0.00%
2023/05/05	3	110.33	4	110.38	110.50	-1	1,979	-0.05%
2023/05/04	6	109.17	5	109.60	109.50	1	2,030	0.05%
2023/05/03	0	0.00	1	109.50	109.00	-1	2,086	-0.05%
2023/05/02	3	110.00	3	110.83	110.00	0	2,126	0.00%
2023/04/28	1	110.00	0	0.00	110.50	1	2,249	0.04%
2023/04/27	2.1	108.24	3	108.67	109.50	-0.9	2,327	-0.04%
2023/04/26	12	107.88	3	108.00	108.00	9	2,356	0.38%
2023/04/25	6	111.08	15	109.90	109.50	-9	2,536	-0.35%
2023/04/24	1	113.50	0	0.00	113.50	1	2,573	0.04%
2023/04/21	37.3	118.49	34	117.72	113.50	3.3	2,801	0.12%
2023/04/20	1	112.50	0.1	114.00	112.50	0.9	2,919	0.03%
2023/04/19	2.2	114.95	0	0.00	114.00	2.2	2,935	0.08%
2023/04/18	1	117.00	1	117.50	116.50	0	2,936	0.00%
2023/04/17	1	117.00	8	118.56	118.00	-7	2,952	-0.24%
2023/04/14	5.1	116.61	5	116.70	116.50	0.1	2,960	0.00%
2023/04/13	2	116.50	0.1	117.00	116.50	1.9	2,975	0.06%
2023/04/12	3.2	117.47	13	116.62	118.00	-9.8	2,999	-0.33%
2023/04/11	6	118.00	5	118.30	118.00	1	3,017	0.03%
2023/04/10	2.1	118.76	9	118.67	118.00	-6.9	3,041	-0.23%
2023/04/07	14.1	119.11	14	120.18	119.00	0.1	3,056	0.00%
2023/04/06	35	120.30	8.2	119.21	119.00	26.8	3,093	0.87%
2023/03/31	3	118.00	2	118.25	118.50	1	3,015	0.03%
2023/03/30	160	117.89	163.1	117.92	117.50	-3.1	3,007	-0.10%	大買/大賣/
2023/03/29	4.1	115.62	1	117.00	114.50	3.1	2,987	0.10%
2023/03/28	2	116.50	5	116.50	115.50	-3	3,026	-0.10%
2023/03/27	8	117.81	3	118.33	118.00	5	3,066	0.16%
2023/03/24	2	118.00	2.1	118.72	117.50	-0.1	3,090	0.00%
2023/03/23	106	118.48	107	118.26	118.00	-1	3,153	-0.03%	大買/大賣/
2023/03/22	11	117.45	9	117.50	117.50	2	3,156	0.06%
2023/03/21	7	115.14	7	115.00	115.00	0	3,163	0.00%
2023/03/20	2	112.50	2	112.75	112.50	0	3,217	0.00%
2023/03/17	5	111.80	5	111.40	111.50	0	3,346	0.00%
2023/03/16	0.2	111.38	7	109.57	108.50	-6.8	3,455	-0.20%
2023/03/15	1	113.00	1	113.00	111.50	0	3,767	0.00%
2023/03/14	6	111.75	4	112.00	111.50	2	4,411	0.05%
2023/03/13	8.1	112.12	8.1	111.86	112.00	-0.1	4,780	0.00%
2023/03/10	4.2	113.67	2	114.25	113.50	2.2	5,000	0.04%
2023/03/09	14.1	119.06	4	119.38	116.50	10.1	5,035	0.20%
2023/03/08	16	118.28	18.2	118.15	119.50	-2.2	5,062	-0.04%
2023/03/07	8	117.44	3	117.83	117.50	5	5,042	0.10%
2023/03/06	15	117.20	20	117.33	117.50	-5	5,055	-0.10%
2023/03/03	1	114.50	1	113.50	114.00	0	5,048	0.00%
2023/03/02	3	113.50	1	113.50	113.50	2	5,088	0.04%
2023/03/01	10.2	114.00	13	113.73	114.50	-2.8	5,122	-0.05%
2023/02/24	2	116.00	1	114.50	114.00	1	5,151	0.02%
2023/02/23	11	116.59	8	116.56	116.50	3	5,169	0.06%
2023/02/22	3	115.00	1.1	115.00	114.50	1.9	5,250	0.04%
2023/02/21	3.2	116.00	3	116.50	116.50	0.2	5,353	0.00%
2023/02/20	1	115.50	0	0.00	115.50	1	5,685	0.02%
2023/02/17	5	115.50	2	115.75	115.50	3	6,023	0.05%
2023/02/16	10	115.80	12	115.71	116.00	-2	6,122	-0.03%
2023/02/15	12	114.12	12	114.08	114.00	0	6,311	0.00%
2023/02/14	7.2	117.22	5	117.60	116.50	2.2	6,328	0.03%
2023/02/13	5	116.40	5	116.80	116.50	0	6,400	0.00%
2023/02/10	3	117.67	0	0.00	116.50	3	6,531	0.05%
2023/02/09	5.4	119.54	5	119.80	118.50	0.4	6,600	0.01%
2023/02/08	14.1	120.00	15	120.00	120.00	-0.9	6,648	-0.01%
2023/02/07	6	117.83	8	118.13	118.00	-2	6,735	-0.03%
2023/02/06	2.2	118.41	101	118.98	117.00	-98.8	6,744	-1.46%	大賣/
2023/02/03	1	121.50	2	121.50	120.50	-1	6,767	-0.01%
2023/02/02	13	122.50	9.6	122.41	121.50	3.4	6,784	0.05%
2023/02/01	7	120.71	10	121.25	121.00	-3	6,831	-0.04%
2023/01/31	3.9	118.43	6	118.92	119.00	-2.1	6,863	-0.03%
2023/01/30	12	119.13	43.2	119.18	119.00	-31.2	6,880	-0.45%
2023/01/17	17	116.79	19	116.55	116.00	-2	6,802	-0.03%
2023/01/16	14	114.96	8	114.88	115.00	6	6,765	0.09%
2023/01/13	30.1	115.96	34	116.50	114.00	-3.9	6,758	-0.06%
2023/01/12	10	114.95	4	114.00	113.50	6	6,587	0.09%
2023/01/11	87	116.34	83	116.24	115.00	4	6,554	0.06%
2023/01/10	44	114.17	50.3	114.76	115.50	-6.3	6,386	-0.10%
2023/01/09	6	108.42	5	108.70	108.50	1	6,195	0.02%
2023/01/06	5	106.50	2	106.75	107.00	3	6,267	0.05%
2023/01/05	4	107.88	5.1	107.63	105.50	-1.1	6,333	-0.02%
2023/01/04	10	107.85	9.1	108.11	107.00	1	6,378	0.01%
2023/01/03	7	107.29	33	107.00	108.00	-26	6,445	-0.40%
2022/12/30	12.1	106.21	10	106.05	105.50	2.1	6,458	0.03%
2022/12/29	15	104.13	13	104.23	105.00	2	6,481	0.03%
2022/12/28	18	106.05	18	107.47	104.50	0	6,519	0.00%
2022/12/27	7	108.43	5	108.50	108.50	2	6,527	0.03%
2022/12/26	53.4	106.18	50	106.87	106.50	3.4	6,530	0.05%
2022/12/23	1	108.00	0.1	109.50	109.50	0.9	6,555	0.01%
2022/12/22	4	111.63	4	112.25	111.00	0	6,601	0.00%
2022/12/21	3.2	111.69	0	0.00	111.00	3.2	6,649	0.05%
2022/12/20	13	111.88	2.1	110.76	110.50	10.9	6,711	0.16%
2022/12/19	5.1	114.11	6	114.09	114.00	-0.9	6,741	-0.01%
2022/12/16	16	118.28	18	118.78	118.00	-2	6,762	-0.03%
2022/12/15	35	122.67	29	122.69	122.00	6	6,774	0.09%
2022/12/14	19	118.95	17	119.00	119.00	2	6,762	0.03%
2022/12/13	10.2	119.44	16.1	120.49	117.00	-5.9	6,759	-0.09%
2022/12/12	32.1	119.50	29.4	119.74	119.50	2.7	6,763	0.04%
2022/12/09	50	124.72	35	124.29	122.50	15	6,803	0.22%
2022/12/08	29	124.10	26.6	123.79	126.00	2.4	6,708	0.04%
2022/12/07	80.3	125.88	79.1	126.27	124.50	1.2	6,626	0.02%
2022/12/06	265.4	131.68	224	132.28	129.50	41.4	6,332	0.65%	大買/大賣/
2022/12/05	175	124.93	97.3	125.10	128.00	77.7	5,752	1.35%	大買/
2022/12/02	35.2	116.94	46	116.45	116.50	-10.8	5,433	-0.20%
2022/12/01	13.3	113.80	7.5	113.77	112.50	5.8	5,276	0.11%
2022/11/30	19	112.34	16	112.31	112.00	3	5,286	0.06%
2022/11/29	4	109.75	4	110.50	110.50	0	5,306	0.00%
2022/11/28	9.3	109.94	9.2	109.64	110.50	0.1	5,344	0.00%
2022/11/25	15	111.13	9.8	111.15	109.00	5.2	5,373	0.10%
2022/11/24	6	110.09	8.2	110.55	111.00	-2.2	5,387	-0.04%
2022/11/23	3.1	109.85	3	110.67	109.00	0.1	5,435	0.00%
2022/11/22	9	109.06	9.5	109.26	109.50	-0.5	5,487	-0.01%
2022/11/21	19	109.50	15.4	109.84	110.00	3.6	5,570	0.06%
2022/11/18	19	112.47	16.4	111.88	109.50	2.6	5,596	0.05%
2022/11/17	31.4	112.04	21.2	111.58	111.50	10.2	5,605	0.18%
2022/11/16	162.9	115.80	152.1	116.23	114.50	10.8	5,749	0.19%	大買/大賣/
2022/11/15	62.2	116.18	73.1	116.30	118.50	-10.9	5,903	-0.18%
2022/11/14	9.3	107.75	13.2	107.76	108.50	-3.9	6,462	-0.06%
2022/11/11	52.3	110.04	34	109.93	109.50	18.3	6,767	0.27%
2022/11/10	13.2	104.11	9	103.67	103.50	4.2	6,655	0.06%
2022/11/09	15	107.17	19	107.05	107.50	-4	6,849	-0.06%
2022/11/08	17	108.21	14	107.93	106.50	3	6,861	0.04%
2022/11/07	13	105.85	16	106.06	107.00	-3	6,859	-0.04%
2022/11/04	7	103.64	18.1	102.97	103.00	-11.1	6,958	-0.16%
2022/11/03	40	106.10	19.4	106.04	105.50	20.6	6,921	0.30%
2022/11/02	6	103.58	5	103.60	104.00	1	6,917	0.01%
2022/11/01	5	102.90	7	102.37	103.50	-2	6,991	-0.03%
2022/10/31	3	101.33	4	101.88	102.00	-1	7,145	-0.01%
2022/10/28	21	102.14	16.7	101.94	98.80	4.3	7,196	0.06%
2022/10/27	10	104.30	9	104.11	104.50	1	7,198	0.01%
2022/10/26	5	98.84	12	98.89	98.00	-7	7,220	-0.10%
2022/10/25	2	101.50	4	100.20	100.50	-2	7,310	-0.03%
2022/10/24	4	104.88	6	104.83	103.00	-2	7,471	-0.03%
2022/10/21	12	101.29	12	101.63	100.00	0	8,019	0.00%
2022/10/20	8.2	102.30	8	102.56	102.00	0.2	8,357	0.00%
2022/10/19	14	106.21	19	105.05	104.50	-5	8,454	-0.06%
2022/10/18	20	104.63	14	104.00	105.00	6	8,568	0.07%
2022/10/17	14	104.43	16	104.53	105.50	-2	8,650	-0.02%
2022/10/14	37	108.73	23	109.20	106.50	14	8,812	0.16%
2022/10/13	27	107.89	27	107.91	105.00	0	9,193	0.00%
2022/10/12	17.2	110.63	31.1	109.94	110.00	-13.9	9,298	-0.15%
2022/10/11	19.4	111.95	23	112.00	111.00	-3.6	9,819	-0.04%
2022/10/07	10.3	119.08	11	118.77	118.00	-0.7	10,117	-0.01%
2022/10/06	10	120.55	6	120.83	120.00	4	10,280	0.04%
2022/10/05	23	123.22	17	124.41	120.50	6	10,373	0.06%
2022/10/04	9	123.44	9	123.50	122.50	0	10,402	0.00%
2022/10/03	17	122.53	23	121.91	122.00	-6	10,570	-0.06%
2022/09/30	5	116.00	7	118.21	121.00	-2	10,800	-0.02%
2022/09/29	31	119.76	5	120.10	120.00	26	11,111	0.23%
2022/09/28	13	126.35	6	121.83	121.50	7	11,444	0.06%
2022/09/27	14	126.25	12	127.17	129.50	2	11,691	0.02%
2022/09/26	10.2	126.16	14	127.11	125.50	-3.8	11,933	-0.03%
2022/09/23	4.2	133.45	3	133.33	131.50	1.2	12,194	0.01%
2022/09/22	14	135.82	17	135.44	137.00	-3	12,357	-0.02%
2022/09/21	25	135.72	19	135.47	136.00	6	12,683	0.05%
2022/09/20	9.2	138.92	10	139.10	139.50	-0.8	12,963	-0.01%
2022/09/19	24	137.17	19	137.47	138.50	5	13,414	0.04%
2022/09/16	32.1	138.93	30	139.18	139.00	2.1	13,909	0.02%
2022/09/15	6.2	145.04	4	144.88	143.50	2.2	14,291	0.02%
2022/09/14	9	143.56	15	144.40	147.50	-6	14,827	-0.04%
2022/09/13	4.2	148.86	2	150.21	147.00	2.1	15,438	0.01%
2022/09/12	9	150.17	9	149.67	148.50	0	15,804	0.00%
2022/09/08	14	146.46	11.7	146.19	145.50	2.3	16,185	0.01%
2022/09/07	23.1	144.40	18	144.11	146.00	5.1	16,577	0.03%
2022/09/06	12.1	149.95	14.3	148.78	147.00	-2.2	16,835	-0.01%
2022/09/05	18	152.86	15	152.67	151.00	3	17,215	0.02%
2022/09/02	4	155.38	4.1	155.37	158.50	-0.1	17,592	0.00%
2022/09/01	19	155.39	10.3	155.51	154.00	8.7	18,264	0.05%
2022/08/31	4	157.88	8	158.00	159.00	-4	18,776	-0.02%
2022/08/30	23	158.37	28	158.70	158.00	-5	19,327	-0.03%
2022/08/29	12	154.71	10.4	154.69	158.00	1.7	19,447	0.01%
2022/08/26	13	158.73	16	158.22	156.50	-3	19,644	-0.02%
2022/08/25	14	158.07	13.1	156.94	156.00	0.9	19,934	0.00%
2022/08/24	19	155.24	10.2	156.46	155.50	8.8	20,559	0.04%
2022/08/23	40.1	155.80	42	156.33	156.50	-1.9	20,692	-0.01%
2022/08/22	125.5	161.45	80.2	160.05	156.00	45.4	21,150	0.21%	大買/
2022/08/19	100.5	175.85	123	177.15	169.50	-22.6	21,321	-0.11%	大賣/
2022/08/18	81.4	164.72	130.4	164.32	166.50	-49	21,158	-0.23%	大賣/
2022/08/17	15.2	156.40	7	156.43	156.00	8.2	20,986	0.04%
2022/08/16	40.1	159.19	42.3	158.61	157.50	-2.2	20,913	-0.01%
2022/08/15	7.1	154.71	9	155.33	155.00	-1.9	20,700	-0.01%
2022/08/12	79.2	156.28	74	154.39	153.50	5.2	20,653	0.03%
2022/08/11	17.1	155.82	20.1	155.90	157.00	-3	20,567	-0.01%
2022/08/10	2	149.75	5	150.90	151.00	-3	20,427	-0.01%
2022/08/09	79.1	151.23	75.5	150.05	152.00	3.6	20,433	0.02%
2022/08/08	27	154.09	22	153.64	153.50	5	20,395	0.02%
2022/08/05	94	155.93	80	156.01	153.50	14	20,376	0.07%
2022/08/04	22	151.66	24	151.06	153.00	-2	20,254	-0.01%
2022/08/03	8.1	150.25	9	150.61	151.50	-0.9	20,271	0.00%
2022/08/02	22	151.59	32	151.97	153.00	-10	20,262	-0.05%
2022/08/01	27	153.48	21	153.50	152.50	6	20,187	0.03%
2022/07/29	36	158.14	37.1	158.60	157.00	-1.1	20,124	-0.01%
2022/07/28	129.2	155.19	146.1	157.65	155.50	-16.9	20,179	-0.08%	大買/大賣/
2022/07/27	128	159.91	105	160.91	157.50	23	19,639	0.12%	大買/大賣/
2022/07/26	17	158.56	23.1	158.26	160.00	-6.1	19,417	-0.03%
2022/07/25	36	158.82	34	157.82	160.50	2	19,550	0.01%
2022/07/22	30.6	157.10	31.1	157.35	157.00	-0.5	19,473	0.00%
2022/07/21	49	157.46	48	158.25	158.50	1	19,390	0.01%
2022/07/20	117	156.75	114	156.38	155.50	3	19,200	0.02%	大買/大賣/
2022/07/19	22	149.32	23	149.26	149.50	-1	18,785	-0.01%
2022/07/18	115.2	148.75	117.1	149.33	148.50	-1.9	18,643	-0.01%	大買/大賣/
2022/07/15	29.1	140.29	50.8	142.24	145.50	-21.7	18,082	-0.12%
2022/07/14	29	129.72	18	131.89	132.50	11	17,735	0.06%
2022/07/13	16	132.88	17	130.97	128.50	-1	17,598	-0.01%
2022/07/12	10.2	129.24	10.1	129.44	127.50	0.1	17,525	0.00%
2022/07/11	36.1	138.30	39.1	137.84	133.00	-3	17,610	-0.02%
2022/07/08	45.1	136.12	39.2	136.12	134.50	5.9	17,815	0.03%
2022/07/07	91.2	133.30	91	133.19	135.00	0.2	17,719	0.00%
2022/07/06	82	135.07	79	134.87	132.50	3	17,431	0.02%
2022/07/05	50	144.00	52	144.95	142.50	-2	17,132	-0.01%
2022/07/04	76.3	141.06	74	140.17	141.50	2.3	16,904	0.01%
2022/07/01	78	143.27	80	142.17	137.00	-2	16,782	-0.01%
2022/06/30	61.3	146.08	53.5	145.99	146.00	7.8	16,742	0.05%
2022/06/29	100	152.55	86	152.66	153.50	14	16,684	0.08%
2022/06/28	102	157.47	94.3	157.17	157.00	7.8	16,432	0.05%	大買/
2022/06/27	83.3	156.90	84	157.08	160.00	-0.8	16,334	0.00%
2022/06/24	132.5	152.50	128	151.91	152.00	4.5	15,975	0.03%	大買/大賣/
2022/06/23	152	157.69	152	156.82	158.50	0	15,563	0.00%	大買/大賣/
2022/06/22	117.3	164.58	101.2	164.20	156.50	16.1	15,405	0.10%	大買/大賣/
2022/06/21	126	168.09	155.9	167.41	173.50	-30	15,188	-0.20%	大買/大賣/
2022/06/20	69.9	160.74	59	160.78	158.00	10.9	15,214	0.07%
2022/06/17	62	158.38	60.6	158.12	161.50	1.4	14,910	0.01%
2022/06/16	130	163.20	111	162.82	155.00	19	14,614	0.13%	大買/大賣/
2022/06/15	103.3	162.59	98.3	162.29	159.00	5	14,474	0.03%	大買/
2022/06/14	76	165.20	76.2	165.27	167.50	-0.2	14,691	0.00%
2022/06/13	117	165.97	112.5	166.31	165.50	4.5	14,454	0.03%	大買/大賣/
2022/06/10	193	167.10	193.2	167.35	168.50	-0.2	14,155	0.00%	大買/大賣/
2022/06/09	179.7	159.05	180.3	159.07	164.50	-0.6	13,668	0.00%	大買/大賣/
2022/06/08	112.6	154.43	119.2	155.10	156.50	-6.6	13,328	-0.05%	大買/大賣/
2022/06/07	38.5	146.74	34	147.28	147.00	4.5	12,870	0.03%
2022/06/06	53.2	148.21	44	147.77	147.00	9.2	12,717	0.07%
2022/06/02	83	157.31	100.7	157.48	152.00	-17.7	12,513	-0.14%
2022/06/01	165.1	163.30	174	163.92	165.00	-9	12,187	-0.07%	大買/大賣/
2022/05/31	56	157.53	58.2	157.51	156.50	-2.2	11,556	-0.02%
2022/05/30	176	155.90	166.3	156.29	156.50	9.7	11,610	0.08%	大買/大賣/
2022/05/27	165.4	146.37	161.1	147.06	152.50	4.3	11,510	0.04%	大買/大賣/
2022/05/26	186.4	141.58	194.3	140.54	139.00	-7.8	11,016	-0.07%	大買/大賣/
2022/05/25	27.2	134.69	65.7	134.36	136.50	-38.5	10,389	-0.37%
2022/05/24	7	129.36	4	130.25	127.50	3	10,226	0.03%
2022/05/23	9	129.56	10	129.85	130.00	-1	10,234	-0.01%
2022/05/20	23	127.61	26	128.12	128.00	-3	10,258	-0.03%
2022/05/19	7	127.07	14	126.82	130.00	-7	10,290	-0.07%
2022/05/18	19.2	130.60	10	129.50	129.00	9.2	10,509	0.09%
2022/05/17	7.3	129.37	11.2	129.59	131.50	-3.9	11,050	-0.03%
2022/05/16	28	130.93	25.4	132.03	129.50	2.6	11,139	0.02%
2022/05/13	21.1	130.10	20	130.03	130.50	1.1	11,084	0.01%
2022/05/12	42	129.36	42	129.46	126.00	0	11,033	0.00%
2022/05/11	35	130.21	31	130.66	130.50	4	10,955	0.04%
2022/05/10	18	125.92	23	125.74	128.50	-5	10,868	-0.05%
2022/05/09	13	123.65	11	123.91	122.50	2	10,857	0.02%
2022/05/06	27	125.30	28	125.20	127.00	-1	10,826	-0.01%
2022/05/05	201	135.92	289.5	135.55	129.00	-88.5	10,808	-0.82%	大買/大賣/
2022/05/04	19.1	130.65	12	131.33	129.50	7.1	10,562	0.07%
2022/05/03	56	130.32	45.1	130.67	130.50	11	10,533	0.10%
2022/04/29	103	131.16	133.6	131.48	129.50	-30.6	10,430	-0.29%	大買/大賣/
2022/04/28	29	123.67	31	123.87	122.00	-2	10,221	-0.02%
2022/04/27	31	119.66	22	119.09	123.00	9	10,181	0.09%
2022/04/26	13	121.15	11	121.55	123.00	2	10,165	0.02%
2022/04/25	24	120.65	78.2	120.14	121.00	-54.1	10,151	-0.53%
2022/04/22	14	124.75	23	124.30	126.50	-9	10,189	-0.09%
2022/04/21	10	127.15	9	126.83	127.00	1	10,365	0.01%
2022/04/20	16	126.59	11	126.91	126.00	5	10,455	0.05%
2022/04/19	23.1	129.37	21.1	129.60	127.00	2	10,748	0.02%
2022/04/18	33	131.02	37	129.51	128.00	-4	10,787	-0.04%
2022/04/15	44	132.15	28	131.70	129.00	16	10,867	0.15%
2022/04/14	263.2	135.43	108	134.80	136.50	155.2	10,851	1.43%	大買/大賣/鉅額交易
2022/04/13	72	130.15	66.1	129.97	131.50	5.9	10,840	0.05%
2022/04/12	22	124.32	19	125.05	124.00	3	10,949	0.03%
2022/04/11	31	128.24	38	129.76	126.00	-7	11,079	-0.06%
2022/04/08	33	131.05	26.1	131.02	130.50	6.9	11,335	0.06%
2022/04/07	116.1	131.79	104	131.84	128.50	12.1	12,489	0.10%	大買/大賣/
2022/04/06	61.2	133.50	110	134.29	133.00	-48.9	13,046	-0.37%	大賣/
2022/04/01	23	130.17	36.1	130.93	131.00	-13.1	13,093	-0.10%
2022/03/31	27.6	129.77	26	129.62	127.00	1.6	13,150	0.01%
2022/03/30	41.1	129.82	33	131.02	128.50	8.1	13,116	0.06%
2022/03/29	24	124.69	24.1	125.10	126.50	-0.1	12,990	0.00%
2022/03/28	64	123.79	68.2	122.42	125.00	-4.2	12,869	-0.03%
2022/03/25	106.2	128.02	71.2	131.09	126.50	35	12,746	0.27%	大買/
2022/03/24	86.1	134.88	53.1	133.16	136.50	33	12,427	0.27%
2022/03/23	167.1	131.45	171.1	132.53	133.00	-4	12,120	-0.03%	大買/大賣/
2022/03/22	34	124.38	30	123.67	124.50	4	11,520	0.03%
2022/03/21	26.1	124.02	12	123.75	122.50	14.1	11,590	0.12%
2022/03/18	39.4	125.56	56	125.55	126.50	-16.6	11,758	-0.14%
2022/03/17	111	126.10	158	125.88	129.00	-47	11,634	-0.40%	大買/大賣/
2022/03/16	74.1	119.75	115.5	120.97	117.50	-41.4	11,082	-0.37%	大賣/
2022/03/15	55	118.87	56	119.10	118.00	-1	10,879	-0.01%
2022/03/14	97.1	120.90	79.5	120.45	119.00	17.6	10,760	0.16%
2022/03/11	43	117.95	45	118.29	120.50	-2	10,544	-0.02%
2022/03/10	4	116.63	20.9	117.95	119.50	-16.9	10,381	-0.16%
2022/03/09	7.3	108.98	9	108.72	109.00	-1.8	10,312	-0.02%
2022/03/08	93	111.53	39	110.69	108.00	54	10,292	0.52%
2022/03/07	27.6	110.15	25.1	110.62	110.00	2.5	10,217	0.02%
2022/03/04	8.1	116.24	7	115.86	114.50	1.1	10,165	0.01%
2022/03/03	106.1	120.19	98.1	120.07	117.50	8	10,131	0.08%	大買/
2022/03/02	200.1	118.24	272.2	118.33	119.00	-72.1	9,904	-0.73%	大買/大賣/
2022/03/01	31	113.40	43.4	113.99	116.50	-12.4	9,357	-0.13%
2022/02/25	76	109.67	22	110.48	106.00	54	9,276	0.58%
2022/02/24	12	108.79	63	108.58	107.50	-51	9,192	-0.55%
2022/02/23	6.2	108.50	3.1	109.31	110.00	3.1	9,169	0.03%
2022/02/22	28.1	108.86	33	108.09	108.50	-5	9,219	-0.05%
2022/02/21	46.2	112.54	33	112.55	112.00	13.2	9,299	0.14%
2022/02/18	143.1	114.90	111.1	115.00	116.50	32	9,358	0.34%	大買/大賣/
2022/02/17	131	115.25	128	115.46	114.50	3	9,193	0.03%	大買/大賣/
2022/02/16	15	107.87	19	109.34	110.50	-4	8,709	-0.05%
2022/02/15	6	101.58	4.2	102.29	100.50	1.8	8,620	0.02%
2022/02/14	3	98.90	1.1	99.55	98.20	1.9	8,615	0.02%
2022/02/11	2.1	101.50	2	101.75	101.50	0.1	8,628	0.00%
2022/02/10	9	102.39	5.4	102.96	101.50	3.6	8,653	0.04%
2022/02/09	11	104.77	9.3	105.26	104.00	1.7	8,699	0.02%
2022/02/08	2.1	100.52	2	101.50	101.00	0.1	8,774	0.00%
2022/02/07	12	100.13	9	100.22	101.00	3	8,836	0.03%
2022/01/25	8	98.86	0	0.00	97.50	8	8,976	0.09%
2022/01/24	1	99.70	3	100.67	100.00	-2	9,049	-0.02%
2022/01/21	2	100.50	6.1	100.84	100.50	-4.1	9,032	-0.05%
2022/01/20	1	104.00	1	103.50	103.50	0	9,017	0.00%
2022/01/19	13	104.85	14	104.68	104.00	-1	9,011	-0.01%
2022/01/18	7	106.07	3	106.17	105.00	4	9,003	0.04%
2022/01/17	22	105.57	37	106.15	107.00	-15	8,986	-0.17%
2022/01/14	37	108.31	31	107.77	106.00	6	8,905	0.07%
2022/01/13	9.5	109.49	11	108.59	107.00	-1.5	8,728	-0.02%
2022/01/12	73.1	112.68	62.3	112.68	113.00	10.8	8,614	0.13%
2022/01/11	12.4	107.48	13	108.08	109.50	-0.6	8,288	-0.01%
2022/01/10	83	110.28	83	109.58	109.50	0	8,197	0.00%
2022/01/07	28.2	108.90	31.1	109.84	108.50	-2.9	8,062	-0.04%
2022/01/06	233	113.65	218	112.47	113.00	15	7,903	0.19%	大買/大賣/
2022/01/05	44	113.61	31	114.73	111.00	13	7,499	0.17%
2022/01/04	26.1	114.98	21.1	115.23	117.50	5	7,220	0.07%
2022/01/03	117	118.41	130	120.33	115.00	-13	6,971	-0.19%	大買/大賣/
2021/12/30	458.3	122.06	410	122.20	121.00	48.3	6,606	0.73%	大買/大賣/
2021/12/29	275	111.64	323.1	113.11	117.50	-48.1	5,374	-0.89%	大買/大賣/
2021/12/28	97.1	104.08	63	103.50	107.00	34	4,631	0.74%
2021/12/27	54	98.97	71	98.07	97.60	-17	4,301	-0.40%
2021/12/24	18.1	94.54	14	94.72	94.70	4.1	4,089	0.10%
2021/12/23	14	94.06	106.6	94.54	95.20	-92.6	4,008	-2.31%	大賣/
2021/12/22	4	91.53	2	90.60	90.60	2	3,909	0.05%
2021/12/21	6	90.80	8	91.29	91.60	-2	3,918	-0.05%
2021/12/20	6.2	90.19	7	90.34	89.10	-0.8	3,924	-0.02%
2021/12/17	12.2	89.86	10	90.49	89.00	2.2	3,952	0.05%
2021/12/16	5.2	92.15	3.1	92.12	91.30	2.1	4,028	0.05%
2021/12/15	40	93.71	17	93.88	91.70	23	4,022	0.57%
2021/12/14	137	97.47	60	97.29	98.50	77	4,015	1.92%	大買/
2021/12/13	15	95.30	49	94.70	99.10	-34	3,715	-0.92%
2021/12/10	2	89.85	2	90.25	90.10	0	3,533	0.00%
2021/12/09	14	90.03	3	90.07	90.20	11	3,520	0.31%
2021/12/08	9	89.76	12	90.14	89.50	-3	3,497	-0.09%
2021/12/07	2	88.01	1	88.20	87.80	1	3,439	0.03%
2021/12/06	38	90.03	33	90.62	89.50	5	3,410	0.15%
2021/12/03	11	89.97	32	90.94	89.60	-21	3,342	-0.63%
2021/12/02	29	89.53	1	89.70	88.70	28	3,262	0.86%
2021/11/29	2	85.75	3	86.37	86.30	-1	3,343	-0.03%
2021/11/26	18.1	90.41	17	90.08	87.50	1.1	3,310	0.03%
2021/11/25	39	90.76	20	90.36	89.00	19	3,250	0.58%
2021/11/24	16	90.39	13	89.81	91.70	3	3,232	0.09%
2021/11/23	3	86.97	10	87.48	86.90	-7	3,225	-0.22%
2021/11/22	16	88.36	2	88.65	87.70	14	3,343	0.42%
2021/11/19	6	91.00	14	90.72	91.00	-8	3,311	-0.24%
2021/11/18	33	90.17	26	90.80	88.80	7	3,220	0.22%
2021/11/17	14	89.26	11	89.69	90.50	3	3,066	0.10%
2021/11/16	9.2	88.11	14	87.07	89.60	-4.8	2,926	-0.16%
2021/11/15	21	87.02	22	86.94	88.00	-1	2,818	-0.04%
2021/11/12	14	84.21	13	84.27	83.20	1	2,711	0.04%
2021/11/11	1	82.70	1	83.80	83.30	0	2,670	0.00%
2021/11/10	8	83.74	39	84.62	83.50	-31	2,646	-1.17%
2021/11/09	5	84.34	86	84.45	85.00	-81	2,599	-3.12%
2021/11/08	26	84.72	16	85.72	84.10	10	2,556	0.39%
2021/11/05	25	85.52	81	85.10	86.20	-56	2,471	-2.27%
2021/11/04	156	83.12	22	82.90	82.50	134	2,307	5.81%	大買/鉅額交易
2021/11/03	23	79.66	7.1	79.64	79.60	15.9	2,218	0.72%
2021/11/02	23.1	81.20	21	81.25	79.00	2.1	2,168	0.10%
2021/11/01	12	79.08	19.1	79.19	79.20	-7.1	1,991	-0.36%
2021/10/29	0	0.00	5.1	75.32	75.60	-5.1	1,882	-0.27%
2021/10/28	4.1	74.62	6	73.82	75.10	-1.9	1,848	-0.10%
2021/10/27	0	0.00	0.1	73.60	73.00	-0.1	1,809	-0.01%
2021/10/26	9	73.68	1	72.50	74.00	8	1,772	0.45%
2021/10/25	3	72.37	0	0.00	72.20	3	1,720	0.17%
2021/10/22	0.2	72.40	0	0.00	72.60	0.2	1,715	0.01%
2021/10/21	1	72.40	3	72.50	71.90	-2	1,699	-0.12%
2021/10/20	0	0.00	1	71.20	71.10	-1	1,659	-0.06%
2021/10/19	0	0.00	1	70.30	71.00	-1	1,658	-0.06%
2021/10/18	1	69.90	0	0.00	70.10	1	1,664	0.06%
2021/10/15	0	0.00	1	68.50	69.50	-1	1,650	-0.06%
2021/10/13	1	66.40	1	66.40	66.50	0	1,623	0.00%
2021/10/08	0	0.00	1	69.10	67.70	-1	1,620	-0.06%
2021/10/07	1	69.00	0	0.00	68.60	1	1,632	0.06%
2021/10/05	0	0.00	2	69.10	69.10	-2	1,661	-0.12%
2021/10/04	1	67.50	0	0.00	67.20	1	1,644	0.06%
2021/10/01	2	70.15	0	0.00	69.40	2	1,626	0.12%
2021/09/30	0	0.00	1	71.70	72.10	-1	1,597	-0.06%
2021/09/29	2	71.40	5	72.40	71.10	-3	1,586	-0.19%
2021/09/28	2	71.90	2	72.45	72.80	0	1,546	0.00%
2021/09/27	2	72.15	0	0.00	71.40	2	1,519	0.13%
2021/09/24	1	72.00	8	72.31	72.80	-7	1,489	-0.47%
2021/09/23	50	73.83	51	73.90	72.90	-1	1,435	-0.07%
2021/09/22	13	70.72	6	70.17	70.10	7	1,308	0.53%
2021/09/17	14	72.17	3	72.53	72.80	11	1,241	0.89%
2021/09/16	1	69.50	3	70.03	70.80	-2	1,079	-0.19%
2021/09/15	0	0.00	3	67.60	67.50	-3	1,055	-0.28%
2021/09/14	0	0.00	1	68.70	68.70	-1	1,048	-0.10%
2021/09/13	0	0.00	2	69.30	68.70	-2	1,044	-0.19%
2021/09/08	2	68.30	0.3	68.62	67.60	1.7	1,034	0.16%
2021/09/07	0	0.00	1.2	69.28	68.80	-1.2	1,022	-0.12%
2021/09/06	0	0.00	1	71.76	70.00	-1	1,009	-0.10%
2021/09/03	1	73.30	0.1	73.10	72.30	0.9	972	0.09%
2021/09/02	4.1	73.15	6	73.10	73.90	-1.9	928	-0.20%
2021/09/01	4	71.25	1	71.30	71.30	3	821	0.37%
2021/08/30	2	71.45	7	71.71	70.90	-5	796	-0.63%
2021/08/27	10.2	70.72	7	71.01	70.20	3.2	736	0.43%
2021/08/26	5.3	70.01	4	70.05	70.90	1.3	650	0.20%
2021/08/25	1	67.40	0	0.00	67.80	1	496	0.20%
2021/08/24	1	64.40	1	64.30	64.30	0	475	0.00%
2021/08/11	1	65.60	0	0.00	65.60	1	469	0.21%
2021/08/05	1	68.50	0	0.00	68.60	1	503	0.20%
2021/08/04	1	68.60	1	68.90	69.30	0	520	0.00%
2021/08/03	1	68.30	0	0.00	68.60	1	534	0.19%
2021/08/02	0	0.00	1	69.00	68.50	-1	537	-0.19%
2021/07/29	1	65.30	0	0.00	65.40	1	530	0.19%
2021/07/28	0	0.00	1	66.80	65.30	-1	536	-0.19%
2021/07/27	1	69.40	0	0.00	69.40	1	538	0.19%
2021/07/26	2	69.50	0	0.00	69.40	2	542	0.37%
2021/07/23	1	69.90	0	0.00	69.90	1	552	0.18%
2021/07/21	2	68.80	0	0.00	68.60	2	544	0.37%
2021/07/20	0	0.00	0.2	69.20	69.20	-0.2	550	-0.04%
2021/07/15	1	70.20	0	0.00	70.40	1	607	0.16%
2021/07/14	4	70.80	0.1	71.20	70.80	3.9	663	0.59%
2021/07/13	2	71.45	1	72.00	71.50	1	726	0.14%
2021/07/12	0.2	69.20	2	69.25	69.30	-1.8	741	-0.24%
2021/07/09	1	67.20	0	0.00	67.10	1	737	0.14%
2021/07/08	1	67.40	0	0.00	67.50	1	752	0.13%
2021/07/01	0	0.00	1	67.60	67.10	-1	905	-0.11%
2021/06/25	1	68.00	0	0.00	68.10	1	969	0.10%
2021/06/24	1	67.60	0	0.00	67.80	1	970	0.10%
2021/06/17	1	66.70	0	0.00	66.40	1	980	0.10%
2021/06/11	0	0.00	1	66.50	66.50	-1	998	-0.10%
2021/06/10	0	0.00	1	65.30	65.60	-1	998	-0.10%
2021/06/03	1	65.00	0	0.00	65.00	1	1,056	0.09%
2021/05/17	1	59.90	4	58.48	58.50	-3	1,291	-0.23%
2021/05/13	3	62.20	3	60.00	61.90	0	1,277	0.00%
2021/05/11	0	0.00	1	67.00	65.50	-1	1,246	-0.08%
2021/05/10	0	68.70	1	68.30	68.20	-1	1,234	-0.08%
2021/05/05	0	0.00	2.4	68.49	68.50	-2.4	1,245	-0.19%
2021/05/04	0	0.00	6	67.93	69.40	-6	1,245	-0.48%
2021/05/03	0	0.00	2	70.80	70.80	-2	1,231	-0.16%
2021/04/29	0	0.00	4	72.58	72.50	-4	1,224	-0.33%
2021/04/28	0	0.00	1	73.60	74.40	-1	1,217	-0.08%
2021/04/27	0	0.00	1	74.50	74.10	-1	1,232	-0.08%
2021/04/26	0	0.00	2	75.00	75.00	-2	1,244	-0.16%
2021/04/23	1	75.00	5	75.42	75.20	-4	1,258	-0.32%
2021/04/22	5	77.52	7	75.31	74.90	-2	1,289	-0.16%
2021/04/21	6	78.22	7	78.37	78.30	-1	1,282	-0.08%
2021/04/20	15	79.49	10.3	78.53	77.40	4.7	1,378	0.34%
2021/04/19	10	77.65	13	77.10	78.50	-3	1,378	-0.22%
2021/04/16	3	74.87	19	75.30	75.20	-16	1,368	-1.17%
2021/04/15	0.4	73.70	2	73.05	73.70	-1.6	1,331	-0.12%
2021/04/14	8	71.70	1	71.70	71.50	7	1,326	0.53%
2021/04/13	10	73.68	6	73.42	72.60	4	1,332	0.30%
2021/04/12	10	74.01	13	74.05	74.00	-3	1,322	-0.23%
2021/04/09	19	73.83	10	73.70	73.00	9	1,302	0.69%
2021/04/08	12.4	74.65	13	74.81	74.80	-0.6	1,279	-0.05%
2021/04/07	2	71.55	1	72.10	71.50	1	1,240	0.08%
2021/04/06	0.7	72.07	0	0.00	71.70	0.7	1,219	0.06%
2021/04/01	1	71.90	0	0.00	72.10	1	1,212	0.08%
2021/03/31	1	71.50	0	0.00	71.60	1	1,212	0.08%
2021/03/30	1	70.60	1	70.50	70.70	0	1,226	0.00%
2021/03/29	0.2	70.00	0	0.00	70.30	0.2	1,264	0.01%
2021/03/26	5	69.46	0	0.00	69.50	5	1,366	0.37%
2021/03/24	15	69.39	0	0.00	70.00	15	1,499	1.00%
2021/03/18	0	0.00	2.3	70.22	69.90	-2.3	1,601	-0.14%
2021/03/16	0	0.00	2	70.40	70.30	-2	1,650	-0.12%
2021/03/15	0.3	69.88	0	0.00	70.00	0.3	1,669	0.02%
2021/03/12	3	70.00	5	69.80	69.80	-2	1,733	-0.12%
2021/03/11	1	70.70	5	69.98	70.20	-4	1,755	-0.23%
2021/03/09	6	71.05	0	0.00	71.30	6	1,815	0.33%
2021/03/04	0	0.00	1	70.70	71.40	-1	1,759	-0.06%
2021/03/03	0	0.00	1	68.10	69.80	-1	1,697	-0.06%
2021/02/25	0	0.00	12	69.83	69.40	-12	1,633	-0.73%
2021/02/24	0	0.00	2	69.80	68.80	-2	1,620	-0.12%
2021/02/22	0	0.00	1	68.70	68.60	-1	1,587	-0.06%
2021/02/02	0	0.00	5	64.60	64.50	-5	1,558	-0.32%
2021/01/29	6	65.13	3	65.30	64.20	3	1,551	0.19%
2021/01/27	0	0.00	1.1	68.06	67.30	-1.1	1,533	-0.07%
2021/01/26	0	0.00	7	66.50	66.90	-7	1,524	-0.46%
2021/01/25	3	66.23	0	0.00	66.50	3	1,518	0.20%
2021/01/22	0.2	67.10	0	0.00	66.90	0.2	1,511	0.01%
2021/01/20	2	66.60	0	0.00	66.30	2	1,493	0.13%
2021/01/19	0	0.00	4	68.10	68.40	-4	1,473	-0.27%
2021/01/18	6	69.07	1	69.00	69.00	5	1,452	0.34%
2021/01/15	13	72.29	15	71.53	71.10	-2	1,429	-0.14%
2021/01/14	1	72.30	1	72.70	72.40	0	1,403	0.00%
2021/01/13	17	73.11	25	73.24	71.60	-8	1,372	-0.58%
2021/01/12	60	69.85	101	69.35	68.60	-41	1,256	-3.26%	大賣/
2021/01/11	56	69.20	9	68.93	69.70	47	1,198	3.92%
2021/01/08	1	66.70	1	66.60	66.50	0	1,127	0.00%
2021/01/07	7	65.60	271	65.64	65.40	-264	1,110	-23.78%	大賣/鉅額交易
2021/01/06	4	66.68	23	67.12	65.40	-19	1,099	-1.73%
2021/01/05	2	66.15	305	66.14	66.50	-303	1,074	-28.19%	大賣/鉅額交易
2021/01/04	2	66.40	2	66.50	66.70	0	1,062	0.00%
2020/12/31	1	66.30	0	0.00	66.40	1	1,049	0.10%
2020/12/30	0	0.00	3	66.00	66.20	-3	1,038	-0.29%
2020/12/29	3	65.23	2	65.50	65.10	1	1,029	0.10%
2020/12/28	1	65.20	82	65.27	65.20	-81	1,019	-7.95%
2020/12/25	6	66.45	0	0.00	66.00	6	1,000	0.60%
2020/12/24	2	66.45	0	0.00	66.00	2	973	0.21%
2020/12/23	3	66.77	2	66.55	66.40	1	938	0.11%
2020/12/22	20	67.62	15	67.69	65.90	5	895	0.56%
2020/12/21	30	67.30	35	66.82	66.50	-5	793	-0.63%
2020/12/18	4	66.50	2	67.00	66.80	2	737	0.27%
2020/12/17	2	66.30	0	0.00	64.90	2	660	0.30%
2020/12/16	4	65.05	1	66.10	66.10	3	635	0.47%
2020/12/11	0	0.00	1	64.70	64.00	-1	538	-0.19%
2020/12/10	2	63.70	5	63.26	63.30	-3	495	-0.61%
2020/12/09	1	65.00	1	64.80	65.00	0	473	0.00%
2020/12/08	16	65.36	12	65.01	65.00	4	451	0.89%
2020/12/07	2	64.90	0	0.00	64.70	2	382	0.52%
2020/12/03	73	63.74	3	64.13	63.60	70	328	21.28%
2020/11/30	2	62.40	0	0.00	61.70	2	250	0.80%
2020/11/20	0	0.00	4	60.20	60.20	-4	236	-1.69%
2020/11/17	1	60.00	0	0.00	60.00	1	242	0.41%
2020/11/10	0	0.00	1	59.40	59.10	-1	255	-0.39%
2020/10/27	1	59.10	1	59.70	59.20	0	291	0.00%
2020/10/26	4	59.40	0	0.00	59.50	4	292	1.37%
2020/10/22	1	60.00	0	0.00	60.30	1	332	0.30%
2020/10/16	0	0.00	1	60.10	60.10	-1	379	-0.26%
2020/10/12	1	60.30	0	0.00	60.30	1	430	0.23%
2020/10/06	2	61.40	2	61.20	61.30	0	601	0.00%
2020/09/25	0	0.00	1	59.70	59.40	-1	766	-0.13%
2020/09/24	1	59.70	0	0.00	59.80	1	824	0.12%
2020/09/23	1	61.50	0	0.00	61.30	1	824	0.12%
2020/09/18	0	0.00	3	63.10	63.40	-3	823	-0.36%
2020/09/16	1	63.10	0	0.00	62.70	1	837	0.12%
2020/09/15	1	63.00	0	0.00	62.60	1	833	0.12%
2020/09/09	0	0.00	2	63.00	62.80	-2	842	-0.24%
2020/08/21	0	0.00	1	61.80	61.90	-1	867	-0.12%
2020/08/20	2	60.70	0	0.00	60.80	2	867	0.23%
2020/08/17	1	64.00	1	63.90	64.00	0	852	0.00%
2020/08/14	1	63.10	0	0.00	63.60	1	852	0.12%
2020/08/13	0	0.00	1	63.70	63.30	-1	852	-0.12%
2020/08/10	1	63.00	0	0.00	63.40	1	854	0.12%
2020/08/07	0	0.00	1	64.40	63.50	-1	853	-0.12%
2020/08/06	2	64.05	1	64.20	64.20	1	853	0.12%
2020/08/05	0	0.00	1	64.60	64.60	-1	846	-0.12%
2020/08/03	1	65.90	0	0.00	65.10	1	844	0.12%
2020/07/31	1	65.80	5	65.40	65.80	-4	845	-0.47%
2020/07/30	5	65.10	0	0.00	65.30	5	848	0.59%
2020/07/29	0	0.00	1	64.20	64.40	-1	852	-0.12%
2020/07/28	6	64.82	7	67.69	64.30	-1	853	-0.12%
2020/07/27	1	66.10	1	67.50	66.00	0	829	0.00%
2020/07/24	1	64.80	1	64.80	65.30	0	810	0.00%
2020/07/22	6	66.53	0	0.00	67.00	6	786	0.76%
2020/07/21	1	66.10	0	0.00	65.80	1	768	0.13%
2020/07/20	56	64.86	0	0.00	64.90	56	756	7.40%
2020/07/17	36	65.81	2	66.50	65.70	34	750	4.53%
2020/07/16	11	65.45	0	0.00	65.50	11	743	1.48%
2020/07/15	127	66.88	3	66.40	66.00	124	731	16.94%	大買/鉅額交易
2020/07/14	280	69.02	26	68.95	67.80	254	719	35.29%	大買/鉅額交易
2020/07/13	192	69.28	21	69.46	70.30	171	680	25.11%	大買/鉅額交易
2020/07/10	28.3	66.48	21	66.40	65.80	7.3	590	1.23%
2020/07/09	0.4	63.30	3	63.10	63.00	-2.6	514	-0.50%
2020/07/07	1	62.80	2	64.00	63.10	-1	514	-0.19%
2020/07/06	4	64.60	10	64.00	64.00	-6	516	-1.16%
2020/07/03	17	65.33	9	65.22	66.20	8	478	1.67%
2020/06/22	1.3	60.32	0	0.00	60.10	1.3	422	0.31%
2020/06/16	0	0.00	1	60.40	60.70	-1	436	-0.23%
2020/06/15	0	0.00	3	60.10	59.80	-3	448	-0.67%
2020/06/11	0	0.00	5	60.10	60.30	-5	455	-1.10%
2020/06/10	2	61.50	0	0.00	61.60	2	459	0.43%
2020/06/09	1	61.70	0	0.00	62.00	1	467	0.21%
2020/06/08	10	62.00	0	0.00	61.80	10	482	2.07%
2020/06/05	10	61.40	0	0.00	61.80	10	485	2.06%
2020/05/07	0	0.00	1	59.20	59.30	-1	485	-0.21%
2020/05/06	1	58.90	0	0.00	58.70	1	489	0.20%
2020/04/21	1	56.70	0	0.00	55.70	1	480	0.21%
2020/03/25	2	51.70	0	0.00	51.70	2	464	0.43%
2020/03/23	0	0.00	2	48.40	48.70	-2	501	-0.40%
2020/03/20	2	49.55	2	50.70	50.60	0	512	0.00%
2020/03/18	0	0.00	2	51.00	51.00	-2	518	-0.39%
2020/03/17	0	0.00	5	50.74	51.00	-5	560	-0.89%
2020/03/13	0	0.00	18	50.21	52.80	-18	547	-3.29%
2020/03/12	0	0.00	2	55.10	54.90	-2	541	-0.37%
2020/03/10	1	57.50	0	0.00	58.20	1	546	0.18%
2020/03/06	1	61.00	0	0.00	61.10	1	540	0.18%
2020/03/04	0	0.00	1	61.60	61.20	-1	544	-0.18%
2020/03/02	0	0.00	0.3	61.00	60.70	-0.3	542	-0.06%
2020/02/24	4	63.10	1	63.10	63.10	3	550	0.54%
2020/02/20	1	63.20	0	0.00	63.20	1	550	0.18%
2020/02/18	1	63.30	0	0.00	63.10	1	557	0.18%
2020/02/17	1	63.60	0	0.00	63.10	1	572	0.17%
2020/02/14	6	63.90	0	0.00	63.60	6	576	1.04%
2020/02/13	0	0.00	5	64.60	63.80	-5	589	-0.85%
2020/02/10	5	63.32	0	0.00	63.40	5	607	0.82%
2020/02/07	1	63.60	0	0.00	64.00	1	615	0.16%
2020/02/06	1	64.10	0	0.00	64.10	1	620	0.16%
2020/02/05	1	63.90	0	0.00	63.70	1	642	0.16%
2020/02/04	0	0.00	4	64.20	64.40	-4	678	-0.59%
2020/01/31	0	0.00	1	64.00	64.00	-1	691	-0.14%
2020/01/30	0	0.00	3	62.90	63.40	-3	710	-0.42%
2020/01/20	1	65.50	0	0.00	65.50	1	704	0.14%
2020/01/08	1	65.60	0	0.00	65.50	1	938	0.11%
2020/01/03	1	67.50	0	0.00	67.40	1	956	0.10%
2020/01/02	5	68.88	0	0.00	68.30	5	962	0.52%
2019/12/30	2	68.60	0	0.00	68.60	2	964	0.21%
2019/12/27	0	0.00	2	68.80	68.80	-2	963	-0.21%
2019/12/23	0	0.00	2	69.10	69.10	-2	950	-0.21%
2019/12/20	6	70.30	0	0.00	69.60	6	948	0.63%
2019/12/19	6	72.10	5	71.78	70.80	1	943	0.11%
2019/12/18	0	0.00	2	70.45	70.40	-2	909	-0.22%
2019/12/17	2	70.00	0	0.00	70.00	2	906	0.22%
2019/12/16	1	69.80	0	0.00	69.50	1	908	0.11%
2019/12/12	0	0.00	8	69.81	70.30	-8	888	-0.90%
2019/12/11	1	68.10	0	0.00	68.00	1	842	0.12%
2019/12/06	2	68.80	0	0.00	68.40	2	834	0.24%
2019/12/05	0	0.00	6	68.97	69.20	-6	827	-0.72%
2019/12/03	2	68.00	3	68.53	68.70	-1	809	-0.12%
2019/12/02	0	0.00	2	67.35	67.80	-2	796	-0.25%
2019/11/29	0	0.00	1	67.10	66.50	-1	801	-0.12%
2019/11/28	0	0.00	1	67.60	67.40	-1	801	-0.12%
2019/11/27	5	67.70	0	0.00	67.60	5	817	0.61%
2019/11/26	13	68.25	6	68.05	67.60	7	831	0.84%
2019/11/25	1	67.30	0	0.00	67.40	1	821	0.12%
2019/11/22	0	0.00	2	66.50	66.40	-2	815	-0.25%
2019/11/21	2	66.85	0	0.00	66.70	2	819	0.24%
2019/11/19	0	0.00	2	67.10	67.00	-2	838	-0.24%
2019/11/18	1	67.30	0	0.00	67.30	1	846	0.12%
2019/11/15	1	67.10	0	0.00	66.60	1	872	0.11%
2019/11/14	1	67.50	0	0.00	66.40	1	887	0.11%
2019/11/13	2	68.30	0	0.00	68.10	2	878	0.23%
2019/11/12	3	68.20	5	68.72	69.30	-2	870	-0.23%
2019/11/11	1	69.00	0	0.00	68.50	1	857	0.12%
2019/11/08	1	70.70	0	0.00	71.00	1	844	0.12%
2019/11/05	4	71.73	4	71.88	71.60	0	814	0.00%
2019/11/04	10	71.48	6	71.63	72.00	4	802	0.50%
2019/11/01	14	68.89	8	68.29	71.10	6	777	0.77%
2019/10/31	0.1	68.70	2	68.80	68.70	-1.9	740	-0.25%
2019/10/29	7	71.66	4	71.00	70.40	3	723	0.41%
2019/10/28	1	70.80	2	70.50	70.50	-1	704	-0.14%
2019/10/25	0	0.00	1	71.40	70.50	-1	699	-0.14%
2019/10/24	1.1	72.00	20	72.00	72.20	-18.9	680	-2.78%
2019/10/23	1	72.20	29	72.84	72.40	-28	669	-4.18%
2019/10/22	53	73.02	19.2	72.23	73.20	33.8	649	5.21%
2019/10/21	3	69.90	1	70.00	70.10	2	597	0.33%
2019/10/18	24	71.10	18	72.09	70.60	6	584	1.03%
2019/10/17	14	69.36	2	68.15	69.70	12	509	2.35%
2019/10/16	1	65.50	0	0.00	65.50	1	450	0.22%
2019/10/15	2	65.65	3	64.80	65.50	-1	443	-0.23%
2019/10/14	0	0.00	2	65.15	65.50	-2	432	-0.46%
2019/10/04	0	0.00	1	63.00	62.50	-1	377	-0.27%
2019/10/01	0	0.00	2	62.10	62.40	-2	368	-0.54%
2019/09/27	0	0.00	3	61.80	61.10	-3	358	-0.84%
2019/09/20	0	0.00	14	61.55	61.80	-14	360	-3.88%
2019/09/19	1	60.80	5	62.00	60.90	-4	351	-1.14%
2019/09/18	0	0.00	3	59.90	60.00	-3	337	-0.89%
2019/09/11	3	59.30	3	59.80	59.50	0	340	0.00%
2019/09/03	3	58.80	0	0.00	59.00	3	323	0.93%
2019/08/29	1	56.90	0	0.00	56.60	1	287	0.35%
2019/08/23	1	60.50	0	0.00	59.00	1	262	0.38%
2019/08/19	0	0.00	21	59.66	60.90	-21	199	-10.50%
2019/08/13	1	56.80	0	0.00	56.90	1	177	0.56%
2019/08/05	1	57.30	0	0.00	57.30	1	189	0.53%
2019/08/02	1	57.90	1	58.00	58.00	0	191	0.00%
2019/07/31	1	58.90	0	0.00	58.90	1	194	0.51%
2019/07/30	6	59.58	44	59.66	59.80	-38	204	-18.55%
2019/07/29	5	60.50	1	60.50	60.50	4	202	1.97%
2019/07/23	0.1	59.00	1	59.10	59.00	-0.9	203	-0.44%
2019/07/22	0	0.00	1	58.80	58.80	-1	208	-0.48%
2019/07/16	20	58.93	1	59.10	58.90	19	242	7.85%
2019/07/15	11	58.61	1	58.90	58.70	10	241	4.14%
2019/07/11	1	58.60	0	0.00	58.80	1	246	0.41%
2019/07/09	0	0.00	1	58.30	58.30	-1	248	-0.40%
2019/07/03	3	58.13	0	0.00	58.30	3	251	1.19%
2019/07/02	0	0.00	4	61.20	61.20	-4	247	-1.62%
2019/07/01	1	61.10	0	0.00	61.30	1	240	0.42%
2019/06/17	1	59.70	0	0.00	59.60	1	248	0.40%
2019/06/13	0	0.00	3	59.30	59.60	-3	252	-1.19%
2019/06/05	0	0.00	13	59.33	59.10	-13	297	-4.37%
2019/05/29	2	59.00	0	0.00	59.00	2	322	0.62%
2019/05/27	0	0.00	1	59.40	59.20	-1	345	-0.29%
2019/05/20	0	0.00	1	58.30	58.20	-1	360	-0.28%
2019/05/09	0	0.00	4	60.83	60.30	-4	399	-1.00%
2019/05/07	5	60.90	0	0.00	61.10	5	400	1.25%
2019/05/06	0	0.00	2	61.70	61.60	-2	392	-0.51%
2019/05/03	2	62.65	0	0.00	62.70	2	389	0.51%
2019/05/02	15	62.10	0	0.00	62.20	15	389	3.85%
2019/04/29	1	62.50	0	0.00	61.80	1	390	0.26%
2019/04/26	5	63.20	1	63.10	63.40	4	382	1.05%
2019/04/25	3	63.33	2	63.85	63.80	1	375	0.27%
2019/04/18	1	61.00	0	0.00	60.90	1	347	0.29%
2019/04/16	2	61.60	0	0.00	61.60	2	344	0.58%
2019/04/11	3	60.83	0	0.00	60.50	3	344	0.87%
2019/04/09	10	61.96	0	0.00	62.00	10	341	2.93%
2019/04/08	16	62.10	0	0.00	61.80	16	341	4.69%
2019/03/26	0	0.00	5	61.00	60.90	-5	348	-1.43%
2019/03/19	0.2	61.80	0	0.00	61.80	0.2	378	0.04%
2019/03/14	0	0.00	3	61.40	61.30	-3	372	-0.81%
2019/03/13	3	62.40	0	0.00	62.30	3	364	0.82%
2019/02/27	0	0.00	1	60.50	60.90	-1	366	-0.27%
2019/02/25	5	59.00	0	0.00	59.40	5	353	1.42%
2019/02/22	3	59.57	0	0.00	59.30	3	352	0.85%
2019/02/18	1	59.90	0	0.00	59.70	1	345	0.29%
2019/02/15	3	58.87	0	0.00	58.80	3	333	0.90%
2019/02/13	1	57.30	0	0.00	58.00	1	318	0.31%
2019/01/30	0	0.00	1	57.30	57.30	-1	307	-0.32%
2019/01/24	0	0.00	1	57.60	57.50	-1	302	-0.33%
2018/12/20	1	59.50	0	0.00	58.60	1	374	0.27%
2018/12/19	1	60.00	0	0.00	60.70	1	367	0.27%
2018/12/18	1	60.20	2	61.05	60.00	-1	356	-0.28%
2018/12/17	1	58.40	0	0.00	58.70	1	328	0.30%
2018/12/06	2	55.80	0	0.00	55.00	2	323	0.62%
2018/11/30	0	0.00	1	54.70	55.10	-1	308	-0.32%
2018/11/14	6	52.87	0	0.00	53.00	6	275	2.18%
2018/11/13	2	53.10	0	0.00	53.00	2	275	0.73%
2018/11/07	0	0.00	1	53.90	53.90	-1	274	-0.36%
2018/11/06	0	0.00	1	53.30	53.50	-1	282	-0.35%
2018/10/31	0	0.00	3	52.37	52.90	-3	281	-1.07%
2018/10/30	0	0.00	3	51.30	51.50	-3	275	-1.09%
2018/10/29	1	50.30	0	0.00	50.30	1	277	0.36%
2018/10/26	5	51.30	0	0.00	50.40	5	273	1.83%
2018/10/25	2	53.10	0	0.00	51.90	2	266	0.75%
2018/10/16	2	57.00	0	0.00	57.20	2	305	0.65%
2018/10/15	1	57.60	0	0.00	57.00	1	351	0.28%
2018/10/12	2	57.45	0	0.00	58.60	2	351	0.57%
2018/10/11	2	58.50	0	0.00	58.50	2	346	0.58%
2018/10/08	2	63.60	0	0.00	63.60	2	345	0.58%
2018/09/25	0	0.00	1	66.80	66.90	-1	422	-0.24%
2018/09/11	0	0.00	1	64.50	64.60	-1	476	-0.21%
2018/09/10	0	0.00	1	64.50	64.00	-1	479	-0.21%
2018/08/31	0	0.00	1	65.80	65.50	-1	486	-0.21%
2018/08/22	1	64.60	0	0.00	65.00	1	512	0.20%
2018/08/17	1	65.10	0	0.00	64.80	1	521	0.19%
2018/08/16	0	0.00	1	65.20	65.10	-1	524	-0.19%
2018/08/15	1	67.00	0	0.00	65.60	1	526	0.19%
2018/08/08	1	68.80	0	0.00	68.80	1	531	0.19%
2018/07/26	1	69.50	0	0.00	68.80	1	573	0.17%
2018/07/23	0	0.00	1	69.20	69.10	-1	574	-0.17%
2018/07/20	1	69.60	0	0.00	68.20	1	557	0.18%
2018/07/04	1	66.00	0	0.00	66.00	1	647	0.15%
2018/06/20	1	75.00	0	0.00	74.50	1	647	0.15%
2018/06/08	1	75.50	0	0.00	75.60	1	668	0.15%
2018/04/25	0	0.00	1	78.80	78.90	-1	735	-0.14%
2018/04/24	1	78.00	1	78.10	78.30	0	736	0.00%
2018/04/17	0	0.00	3	81.10	81.00	-3	705	-0.43%
2018/04/13	3	82.50	1	82.50	83.10	2	675	0.30%
2018/04/12	0	0.00	1	79.20	79.80	-1	607	-0.16%
2018/02/21	1	78.90	0	0.00	79.70	1	1,473	0.07%
2018/02/08	1	77.90	1	78.40	78.60	0	1,487	0.00%
2018/02/06	0	0.00	1	78.70	77.00	-1	1,477	-0.07%
2018/01/30	1	82.00	1	83.90	81.60	0	1,449	0.00%
2018/01/04	2	86.00	2	85.30	84.70	0	1,483	0.00%
2018/01/03	2	85.35	0	0.00	85.40	2	1,492	0.13%