中砂 (1560)-富邦-新竹券商分點個股進出

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－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	21.1	301.81	2.1	301.51	301.50	19.1	3,315	0.58%
2024/11/19	9	299.44	24	302.96	303.00	-15	3,329	-0.45%
2024/11/18	34.6	296.91	9	298.00	293.50	25.6	3,339	0.77%
2024/11/15	15.1	310.47	15	312.30	312.50	0.1	3,276	0.00%
2024/11/14	8.4	319.61	24.2	318.33	315.50	-15.7	3,354	-0.47%
2024/11/13	8.2	309.43	6	311.58	308.50	2.2	3,292	0.07%
2024/11/12	7.4	310.16	2	313.25	310.00	5.4	3,335	0.16%
2024/11/11	3	320.50	3.1	320.98	320.50	-0.1	3,421	0.00%
2024/11/08	0.1	314.11	12.2	317.02	318.50	-12.1	3,421	-0.35%
2024/11/07	17.3	315.04	8.3	319.90	315.00	9	3,446	0.26%
2024/11/06	9.2	309.69	2.3	311.57	316.00	6.9	3,402	0.20%
2024/11/05	3.2	305.86	4	305.12	303.50	-0.8	3,378	-0.02%
2024/11/04	4.7	300.89	0	0.00	301.00	4.7	3,418	0.14%
2024/11/01	11.1	303.53	6	303.75	309.00	5.1	3,444	0.15%
2024/10/30	26.1	308.44	7.1	308.16	309.00	19.1	3,439	0.56%
2024/10/29	6.1	324.84	1	323.56	323.50	5.1	3,451	0.15%
2024/10/28	3.4	338.06	0	335.50	333.00	3.3	3,415	0.10%
2024/10/25	4	338.91	1	341.50	342.50	3	3,386	0.09%
2024/10/24	33.3	346.03	2.1	339.62	339.50	31.2	3,355	0.93%
2024/10/23	3.2	357.78	0.2	359.51	357.00	3	3,291	0.09%
2024/10/22	3.1	361.19	4.1	361.56	359.00	-1.1	3,293	-0.03%
2024/10/21	5.2	366.40	8.2	368.13	369.00	-3	3,274	-0.09%
2024/10/18	84.1	379.11	53.5	379.35	363.50	30.7	3,250	0.94%
2024/10/17	20	373.31	27.2	370.17	374.50	-7.1	3,066	-0.23%
2024/10/16	28.9	360.38	17	364.24	360.00	11.9	2,925	0.41%
2024/10/15	6	344.48	45.7	356.46	365.00	-39.7	2,823	-1.41%
2024/10/14	1	328.50	30	331.00	332.00	-29	2,589	-1.12%
2024/10/11	33	327.52	18	331.08	326.50	15	2,606	0.58%
2024/10/09	16	327.16	20.2	328.98	325.50	-4.2	2,624	-0.16%
2024/10/08	18	326.92	17.2	328.86	331.50	0.8	2,644	0.03%
2024/10/07	0.3	325.56	24	324.85	332.00	-23.7	2,659	-0.89%
2024/10/04	5.4	318.41	24.2	316.46	317.00	-18.8	2,665	-0.71%
2024/10/01	21.1	311.46	0.1	310.00	311.00	21	2,723	0.77%
2024/09/30	2.1	309.51	1.8	309.81	310.00	0.3	2,774	0.01%
2024/09/27	12	323.38	11.2	329.06	315.00	0.8	2,796	0.03%
2024/09/26	0	0.00	0	321.50	323.00	0	2,798	0.00%
2024/09/24	2.1	324.79	3	321.00	320.00	-0.9	2,898	-0.03%
2024/09/23	12.2	331.22	1.1	334.36	330.50	11.1	2,981	0.37%
2024/09/20	9	334.27	22	333.00	331.00	-13	3,093	-0.42%
2024/09/19	13	325.85	25.2	326.47	325.50	-12.2	3,089	-0.40%
2024/09/18	10.1	319.95	13.2	324.02	318.50	-3.1	3,084	-0.10%
2024/09/16	1	315.04	0	0.00	318.00	1	3,137	0.03%
2024/09/13	6	319.41	2	320.75	317.00	4	3,253	0.12%
2024/09/12	0	320.75	11	313.00	320.50	-11	3,231	-0.34%
2024/09/11	6	295.92	3	296.67	298.00	3	3,212	0.09%
2024/09/10	12	296.54	3.5	292.72	292.50	8.5	3,286	0.26%
2024/09/09	1	296.00	4	298.75	306.00	-3	3,379	-0.09%
2024/09/06	2	301.00	2	302.75	299.50	0	3,471	0.00%
2024/09/05	6.2	305.73	8	307.44	301.00	-1.8	3,483	-0.05%
2024/09/04	8	308.47	6.8	303.35	303.00	1.3	3,480	0.04%
2024/09/03	15	325.77	4.1	327.48	327.00	11	3,455	0.32%
2024/09/02	15.1	338.13	11.1	344.33	332.00	4	3,470	0.12%
2024/08/30	14.1	338.20	7	341.07	338.00	7.1	3,467	0.21%
2024/08/29	21.6	338.75	12	340.54	338.00	9.6	3,501	0.27%
2024/08/28	13.1	345.79	19.5	347.76	347.00	-6.4	3,612	-0.18%
2024/08/27	3	331.33	4	332.75	332.00	-1	3,803	-0.03%
2024/08/26	10.2	335.84	4	333.13	328.50	6.2	3,888	0.16%
2024/08/23	3.3	337.49	2	339.00	340.00	1.3	3,930	0.03%
2024/08/22	2	338.50	7	339.64	333.00	-5	3,975	-0.13%
2024/08/21	4.6	335.72	305	335.92	336.00	-300.4	4,012	-7.49%	大賣/鉅額交易
2024/08/20	11.1	344.77	6	341.92	340.50	5.1	4,018	0.13%
2024/08/19	1.1	335.73	4.1	338.18	342.00	-3	4,026	-0.08%
2024/08/16	13	331.65	253.7	338.98	336.00	-240.7	4,047	-5.95%	大賣/鉅額交易
2024/08/15	62	324.31	17.1	328.33	324.50	44.9	3,997	1.12%
2024/08/14	16.1	324.94	7	325.64	325.00	9.1	3,986	0.23%
2024/08/13	374	305.40	43.2	307.35	324.00	330.8	3,936	8.40%	大買/鉅額交易
2024/08/12	16	295.19	220	295.78	295.50	-204	3,834	-5.32%	大賣/鉅額交易
2024/08/09	22	294.00	24	297.60	292.00	-2	3,822	-0.05%
2024/08/08	17.1	287.62	9	287.89	284.00	8.1	3,782	0.21%
2024/08/07	325	289.18	0	0.00	290.50	325	3,759	8.64%	大買/鉅額交易
2024/08/06	15	270.09	14	262.89	264.50	1	3,734	0.03%
2024/08/05	10	267.55	9.9	269.55	265.00	0.1	3,673	0.00%
2024/08/02	11.1	286.17	12	286.54	285.00	-0.9	3,611	-0.02%
2024/08/01	33.7	305.86	20	296.08	294.00	13.7	3,574	0.38%
2024/07/31	3.1	317.83	1	321.50	311.00	2.1	3,487	0.06%
2024/07/30	7.1	315.86	10	311.60	322.00	-2.9	3,497	-0.08%
2024/07/29	26.2	324.38	5	318.30	308.50	21.2	3,478	0.61%
2024/07/26	12	323.00	5.1	320.66	323.00	6.9	3,551	0.19%
2024/07/23	0.2	328.00	11.3	332.13	335.50	-11.2	3,582	-0.31%
2024/07/22	10.2	327.65	2.1	316.76	317.00	8.1	3,636	0.22%
2024/07/19	19	329.77	9.2	330.66	328.00	9.8	3,763	0.26%
2024/07/18	6.7	323.87	2.3	326.61	327.50	4.4	3,775	0.12%
2024/07/17	2.1	335.52	0.6	335.92	340.00	1.5	3,772	0.04%
2024/07/16	7	336.84	6.3	337.98	336.00	0.7	3,813	0.02%
2024/07/15	5.2	341.07	3.4	342.67	340.00	1.8	3,883	0.05%
2024/07/12	7.7	346.07	3.2	342.53	341.50	4.5	3,892	0.12%
2024/07/11	22.3	357.76	14.1	360.60	354.00	8.2	3,922	0.21%
2024/07/10	5.1	355.42	87.1	357.99	354.50	-82	3,916	-2.09%
2024/07/09	4.1	353.04	5.3	352.00	350.00	-1.2	3,898	-0.03%
2024/07/08	76.4	354.59	19.5	356.69	345.00	56.8	3,886	1.46%
2024/07/05	68.2	355.37	15.1	354.08	356.50	53.1	3,876	1.37%
2024/07/04	12.5	349.12	6.9	346.60	342.00	5.6	3,811	0.15%
2024/07/03	1	338.50	7	337.79	336.50	-6	3,791	-0.16%
2024/07/02	18.1	342.59	19	340.00	338.00	-0.9	3,790	-0.02%
2024/07/01	11	342.18	33.5	340.99	345.00	-22.5	3,821	-0.59%
2024/06/28	7	327.93	4.1	326.00	328.00	2.9	3,951	0.07%
2024/06/27	27.3	332.83	131.1	331.13	324.50	-103.8	4,032	-2.57%	大賣/鉅額交易
2024/06/26	2	319.80	28.8	320.96	329.00	-26.7	4,017	-0.67%
2024/06/25	171.2	300.24	34	297.51	302.50	137.2	3,956	3.47%	大買/鉅額交易
2024/06/24	4	301.50	12	301.80	300.50	-8	4,004	-0.20%
2024/06/21	11.3	307.52	5.5	308.88	304.50	5.8	4,070	0.14%
2024/06/20	13	303.46	139.2	307.49	311.00	-126.2	4,045	-3.12%	大賣/鉅額交易
2024/06/19	9.5	289.53	2	290.00	288.50	7.5	3,937	0.19%
2024/06/18	1	292.50	1	295.50	288.50	0	3,953	0.00%
2024/06/17	18.1	295.69	8.1	290.36	288.50	10	3,944	0.25%
2024/06/14	36.6	304.63	89.1	304.76	305.50	-52.5	3,905	-1.34%
2024/06/13	155	295.19	26.1	294.85	299.00	129	3,850	3.35%	大買/鉅額交易
2024/06/12	1.3	281.27	0.2	280.00	288.00	1.1	3,762	0.03%
2024/06/11	2.1	278.75	3	280.00	281.00	-0.9	3,778	-0.02%
2024/06/07	4.2	279.44	6	279.83	282.50	-1.8	3,825	-0.05%
2024/06/06	15	281.90	6	282.00	276.50	9	3,887	0.23%
2024/06/05	4.5	282.39	13.6	280.23	281.50	-9.1	3,864	-0.24%
2024/06/04	10.3	284.51	14.1	283.24	282.00	-3.9	3,912	-0.10%
2024/06/03	41	294.52	62.3	294.47	290.00	-21.2	3,917	-0.54%
2024/05/31	59.7	280.72	12.3	282.37	280.50	47.4	3,811	1.24%
2024/05/30	15	282.48	25.3	291.54	295.50	-10.3	3,627	-0.28%
2024/05/29	20	284.25	57.4	279.15	283.00	-37.4	3,623	-1.03%
2024/05/28	48	274.59	9	278.88	275.50	39	3,613	1.08%
2024/05/27	35.1	270.01	36.5	271.99	272.00	-1.5	3,664	-0.04%
2024/05/24	1.4	261.50	35.3	266.88	268.50	-33.9	3,729	-0.91%
2024/05/23	26.1	264.52	10.1	265.50	263.00	16	3,790	0.42%
2024/05/22	28.1	259.50	35.1	261.69	262.50	-7	3,970	-0.18%
2024/05/21	7	258.07	55.2	258.17	261.50	-48.2	4,076	-1.18%
2024/05/20	3	251.50	35.1	250.97	250.00	-32.1	4,167	-0.77%
2024/05/17	39	246.32	3	246.50	247.50	36	4,214	0.85%
2024/05/16	5	241.51	3	241.50	242.00	2	4,217	0.05%
2024/05/15	6	244.66	4	241.50	241.50	2	4,264	0.05%
2024/05/14	1	243.00	0	0.00	246.00	1	4,375	0.02%
2024/05/13	1	245.50	1	248.00	245.00	0	4,397	0.00%
2024/05/10	1	248.00	0.1	247.25	247.50	0.9	4,446	0.02%
2024/05/09	40.2	251.00	0.1	251.19	250.00	40.1	4,524	0.89%
2024/05/08	2	250.50	31	253.06	253.50	-29	4,791	-0.61%
2024/05/07	33	250.36	3	251.00	249.50	30	4,976	0.60%
2024/05/06	3	253.17	42.6	254.73	250.50	-39.6	5,034	-0.79%
2024/05/03	3.1	243.54	3	249.50	243.50	0.1	5,002	0.00%
2024/05/02	11.1	251.54	0.1	251.50	250.00	11	5,005	0.22%
2024/04/30	38.1	264.86	3	255.00	255.00	35.1	5,021	0.70%
2024/04/29	4	261.13	39.3	262.20	264.00	-35.3	4,958	-0.71%
2024/04/26	49.4	255.80	541	255.03	256.00	-491.6	4,966	-9.90%	大賣/鉅額交易
2024/04/25	29.9	253.81	382.5	248.93	257.50	-352.7	5,018	-7.03%	大賣/鉅額交易
2024/04/24	102	242.92	9	237.50	243.00	93	4,996	1.86%	大買/
2024/04/23	118.1	223.27	3	225.00	221.00	115.1	5,037	2.28%	大買/鉅額交易
2024/04/22	7	226.07	3	229.17	221.00	4	5,047	0.08%
2024/04/19	662.5	234.30	3	236.33	233.00	659.5	5,114	12.90%	大買/鉅額交易
2024/04/18	5.2	260.42	5	257.70	258.00	0.2	5,102	0.00%
2024/04/17	10	257.85	459.1	258.27	259.50	-449.1	5,100	-8.81%	大賣/鉅額交易
2024/04/16	437.1	250.06	35	249.99	250.00	402.1	5,076	7.92%	大買/鉅額交易
2024/04/15	23	253.98	2	254.00	254.00	21	5,077	0.41%
2024/04/12	1.1	258.59	0	0.00	256.00	1.1	5,065	0.02%
2024/04/11	5	251.60	4.1	254.51	254.50	0.9	5,053	0.02%
2024/04/10	8.3	260.57	16.1	260.03	257.50	-7.8	5,029	-0.16%
2024/04/09	14.1	262.34	13	261.85	258.50	1.1	5,032	0.02%
2024/04/08	5	265.59	10.1	264.39	264.00	-5.1	5,014	-0.10%
2024/04/03	24.3	266.66	39.2	267.51	266.50	-14.9	5,056	-0.29%
2024/04/02	84.3	280.15	61.2	280.21	272.50	23.1	5,024	0.46%
2024/04/01	45.1	267.24	79.5	269.23	270.50	-34.3	4,956	-0.69%
2024/03/29	26.1	265.88	19	264.87	261.50	7.1	5,046	0.14%
2024/03/28	21.1	260.91	7	260.71	259.00	14.1	5,089	0.28%
2024/03/27	11.3	260.40	12	261.83	264.00	-0.7	5,048	-0.01%
2024/03/26	9.2	254.71	28	253.32	253.50	-18.9	4,948	-0.38%
2024/03/25	21.1	251.52	11.2	253.23	254.00	9.9	4,886	0.20%
2024/03/22	3	244.50	1.1	245.27	245.00	1.9	4,845	0.04%
2024/03/21	2.2	247.04	9	246.33	245.00	-6.8	4,840	-0.14%
2024/03/20	2	247.75	14	253.36	247.50	-12	4,850	-0.25%
2024/03/19	14.1	253.82	11.1	252.05	251.00	3	4,851	0.06%
2024/03/18	22.4	256.30	20	253.62	256.00	2.4	4,863	0.05%
2024/03/15	4	244.50	4.5	244.18	243.50	-0.5	4,827	-0.01%
2024/03/14	2.3	240.53	4.1	241.38	240.50	-1.8	4,834	-0.04%
2024/03/13	51.6	248.88	36.1	247.15	243.50	15.5	4,873	0.32%
2024/03/12	41.3	253.01	19	251.26	251.50	22.3	4,863	0.46%
2024/03/11	10.1	241.34	5	241.70	241.00	5.1	4,828	0.10%
2024/03/08	34.7	248.74	17	245.78	241.00	17.6	4,848	0.36%
2024/03/07	20.2	250.77	25.2	247.34	246.00	-5	4,845	-0.10%
2024/03/06	31	252.92	40.3	249.58	254.50	-9.3	4,830	-0.19%
2024/03/05	23.2	251.94	20.1	253.42	251.50	3.1	4,809	0.07%
2024/03/04	36.7	259.37	20	255.15	255.00	16.7	4,796	0.35%
2024/03/01	9.1	256.15	9	254.89	256.00	0.1	4,745	0.00%
2024/02/29	28.7	256.13	16.1	257.28	258.00	12.6	4,710	0.27%
2024/02/27	50.5	271.41	27.6	264.57	268.00	22.9	4,625	0.49%
2024/02/26	31.7	271.65	19.2	271.39	273.00	12.5	4,609	0.27%
2024/02/23	56.1	288.51	176.1	285.16	276.50	-120	4,613	-2.60%	大賣/鉅額交易
2024/02/22	143.1	263.53	53.6	266.87	275.50	89.5	4,399	2.03%	大買/
2024/02/21	27.1	250.92	50.7	251.22	250.50	-23.7	4,269	-0.55%
2024/02/20	12.1	238.28	91.2	239.64	238.00	-79.1	4,145	-1.91%
2024/02/19	11	233.46	2.9	232.74	233.00	8.2	4,100	0.20%
2024/02/16	20.1	239.40	147	239.18	238.00	-126.9	4,154	-3.05%	大賣/鉅額交易
2024/02/15	219.1	236.34	20.1	235.41	238.00	199.1	4,174	4.77%	大買/鉅額交易
2024/02/05	8	219.81	6.1	218.22	220.50	1.9	4,227	0.04%
2024/02/02	2	218.01	2.1	220.17	217.50	-0.1	4,217	0.00%
2024/02/01	8	219.50	8.3	218.31	217.50	-0.3	4,271	-0.01%
2024/01/31	37.6	221.58	37.1	221.20	219.50	0.5	4,353	0.01%
2024/01/30	9	208.77	39.1	204.80	209.50	-30.1	4,300	-0.70%
2024/01/29	14.2	195.97	11	194.68	195.50	3.1	4,204	0.07%
2024/01/26	3	188.33	1.1	187.57	189.00	1.9	4,304	0.04%
2024/01/25	5.4	187.80	5.4	187.26	187.00	0	4,389	0.00%
2024/01/24	21.1	191.12	1.7	189.56	189.00	19.4	4,403	0.44%
2024/01/23	10	196.50	3	196.17	195.50	7	4,411	0.16%
2024/01/22	0.1	196.83	3	197.00	196.50	-2.9	4,398	-0.07%
2024/01/19	12.2	190.28	6	193.83	194.50	6.2	4,359	0.14%
2024/01/18	53.1	199.11	38	193.28	194.00	15.1	4,295	0.35%
2024/01/17	9.5	197.52	11.3	198.58	196.00	-1.7	4,222	-0.04%
2024/01/16	4	195.38	4	194.88	193.50	0	4,168	0.00%
2024/01/15	10.2	197.40	76.2	198.18	197.00	-65.9	4,189	-1.57%
2024/01/12	1	191.00	14.3	193.83	190.50	-13.3	4,163	-0.32%
2024/01/11	1	188.00	6	188.58	189.00	-5	4,132	-0.12%
2024/01/10	4	187.75	49	189.99	185.50	-45	4,162	-1.08%
2024/01/09	6	185.17	434	185.98	187.00	-428	4,175	-10.25%	大賣/鉅額交易
2024/01/08	3.1	181.48	5	181.60	180.50	-1.9	4,161	-0.04%
2024/01/05	3.3	182.93	132	183.08	182.50	-128.8	4,214	-3.06%	大賣/鉅額交易
2024/01/04	3.1	184.98	11	184.50	184.00	-7.9	4,403	-0.18%
2024/01/03	18.1	188.65	18.1	186.86	188.00	0	4,435	0.00%
2024/01/02	6.5	190.85	4	191.75	190.00	2.5	4,467	0.06%
2023/12/29	16	193.13	253.2	192.18	192.00	-237.2	4,481	-5.29%	大賣/鉅額交易
2023/12/28	9.2	189.05	11	189.95	189.00	-1.9	4,494	-0.04%
2023/12/27	47	191.54	46.1	190.90	190.50	0.9	4,522	0.02%
2023/12/26	40.1	190.44	75.1	189.49	189.00	-35	4,613	-0.76%
2023/12/25	6.1	182.78	52.8	183.12	185.00	-46.7	4,795	-0.97%
2023/12/22	5	173.10	4	172.88	174.00	1	4,967	0.02%
2023/12/21	5	168.30	0	0.00	168.00	5	4,957	0.10%
2023/12/20	3.3	170.09	0	0.00	170.00	3.3	4,991	0.07%
2023/12/19	1.2	171.08	0	0.00	171.00	1.2	5,028	0.02%
2023/12/18	3	173.17	14	172.04	172.50	-11	5,048	-0.22%
2023/12/15	4.1	175.56	3	175.50	174.50	1.1	5,045	0.02%
2023/12/14	3	180.33	3.3	180.76	180.00	-0.3	5,031	-0.01%
2023/12/13	7	180.93	5	181.40	178.50	2	5,055	0.04%
2023/12/12	1	179.00	1	179.00	178.00	0	5,051	0.00%
2023/12/11	19	178.82	3	177.00	175.50	16	5,161	0.31%
2023/12/08	72.1	180.28	62	182.05	179.00	10.1	5,246	0.19%
2023/12/07	16	176.65	57	174.92	174.00	-41	5,251	-0.78%
2023/12/06	21	178.93	10	181.10	180.50	11	5,213	0.21%
2023/12/05	13.5	181.32	6	183.33	182.00	7.5	5,182	0.15%
2023/12/04	7.8	189.53	65	189.82	186.50	-57.2	5,163	-1.11%
2023/12/01	1	188.50	28	186.55	187.00	-27	5,147	-0.52%
2023/11/30	1	185.00	7.2	184.38	184.00	-6.2	5,116	-0.12%
2023/11/29	23	182.11	31	184.58	186.00	-8	5,103	-0.16%
2023/11/28	7	179.86	2	179.25	180.00	5	5,056	0.10%
2023/11/27	13	179.65	9	179.50	178.50	4	5,019	0.08%
2023/11/24	12	185.75	16.1	185.41	184.00	-4.1	4,991	-0.08%
2023/11/22	459.2	185.08	29.1	184.71	188.00	430.2	4,881	8.81%	大買/鉅額交易
2023/11/21	11	178.41	38	177.96	177.00	-27	4,809	-0.56%
2023/11/20	53	176.47	1	176.00	177.50	52	4,831	1.08%
2023/11/17	9	177.61	14.1	177.29	176.50	-5.1	4,872	-0.10%
2023/11/16	1	178.50	4	176.88	176.00	-3	4,870	-0.06%
2023/11/15	18.1	180.35	11	178.00	178.00	7.1	4,852	0.15%
2023/11/14	23	181.33	29	181.64	181.50	-6	4,796	-0.13%
2023/11/13	115	180.35	59.2	178.71	181.00	55.9	4,726	1.18%	大買/
2023/11/10	2	174.25	11	172.86	171.00	-9	4,548	-0.20%
2023/11/09	20	168.95	14	172.11	173.50	6	4,534	0.13%
2023/11/08	27	172.52	938.5	172.76	169.50	-911.5	4,430	-20.57%	大賣/鉅額交易
2023/11/07	31.1	168.55	224	169.98	169.50	-193	4,285	-4.50%	大賣/鉅額交易
2023/11/06	32.1	180.36	7	179.93	178.50	25.1	4,092	0.61%
2023/11/03	21.2	178.77	65.4	177.01	180.00	-44.2	4,013	-1.10%
2023/11/02	39	171.86	50	169.08	171.00	-11	3,884	-0.28%
2023/11/01	21	168.02	21	166.43	168.50	0	3,798	0.00%
2023/10/31	6	162.83	15	164.37	162.50	-9	3,767	-0.24%
2023/10/30	4	162.50	14	164.04	163.50	-10	3,782	-0.26%
2023/10/27	125	163.03	29.1	163.54	163.50	95.9	3,806	2.52%	大買/
2023/10/26	32.1	164.98	40	163.96	163.50	-7.9	3,846	-0.21%
2023/10/25	7	167.07	29	166.98	166.00	-22	3,849	-0.57%
2023/10/24	5	166.60	18	166.61	167.00	-13	4,034	-0.32%
2023/10/23	25	166.38	17	165.15	165.00	8	4,177	0.19%
2023/10/20	378.1	163.34	21	164.90	167.00	357.1	4,416	8.08%	大買/鉅額交易
2023/10/19	7	160.79	30	161.92	164.50	-23	4,397	-0.52%
2023/10/18	11	160.73	18	161.42	160.50	-7	4,462	-0.16%
2023/10/17	57	163.45	13	163.96	163.50	44	4,554	0.97%
2023/10/16	0	0.00	13	162.15	162.00	-13	4,659	-0.28%
2023/10/13	5	164.30	9	163.11	164.50	-4	4,811	-0.08%
2023/10/12	7	163.50	23.2	163.52	165.50	-16.2	4,994	-0.32%
2023/10/11	59.6	157.19	10	158.25	157.00	49.6	5,049	0.98%
2023/10/06	21	155.24	4.3	155.22	157.00	16.7	5,160	0.32%
2023/10/05	18	155.50	13	155.31	154.50	5	5,152	0.10%
2023/10/04	60.2	156.29	18	155.36	155.00	42.2	5,126	0.82%
2023/10/03	12	157.38	9.2	158.51	157.00	2.8	5,058	0.06%
2023/10/02	30	159.43	37.2	160.98	160.00	-7.2	5,036	-0.14%
2023/09/28	36.2	156.40	50.1	157.17	154.50	-13.9	4,809	-0.29%
2023/09/27	20	149.90	73.2	149.81	150.50	-53.2	4,455	-1.20%
2023/09/26	1	143.00	8	142.25	142.00	-7	4,184	-0.17%
2023/09/25	8	142.44	21	144.26	141.00	-13	4,193	-0.31%
2023/09/22	81	141.26	24.4	139.74	143.50	56.7	4,183	1.35%
2023/09/21	7	137.93	0	0.00	137.50	7	4,121	0.17%
2023/09/20	9	138.00	13	138.27	137.50	-4	4,103	-0.10%
2023/09/19	24	139.23	1	139.50	139.00	23	4,119	0.56%
2023/09/18	19.1	141.70	69.5	140.73	141.50	-50.4	4,114	-1.23%
2023/09/15	14	144.32	5.1	144.49	143.00	8.9	4,091	0.22%
2023/09/14	21	143.86	49.5	142.85	144.50	-28.5	4,150	-0.69%
2023/09/13	14.4	137.21	18.5	139.27	138.50	-4.1	4,055	-0.10%
2023/09/12	11.1	136.93	62.1	136.15	136.00	-51	4,007	-1.27%
2023/09/11	3.1	132.67	1	131.00	131.00	2.1	4,103	0.05%
2023/09/08	10	134.10	5	133.60	134.50	5	4,215	0.12%
2023/09/07	7.1	133.28	2	134.00	133.00	5.1	4,464	0.11%
2023/09/06	103	134.83	15	133.77	134.50	88	4,527	1.94%	大買/
2023/09/05	1	129.95	1	130.00	130.00	0	4,613	0.00%
2023/09/04	2	127.50	3	129.00	128.50	-1	4,624	-0.02%
2023/09/01	1	128.50	0	0.00	127.00	1	4,653	0.02%
2023/08/31	1	128.50	3	130.17	130.00	-2	4,684	-0.04%
2023/08/30	1	128.00	1	129.50	128.00	0	4,688	0.00%
2023/08/29	38	129.64	0	0.00	127.50	38	4,714	0.81%
2023/08/28	3	128.33	0	0.00	129.50	3	4,728	0.06%
2023/08/25	0	0.00	9	129.28	129.00	-9	4,714	-0.19%
2023/08/24	132	131.44	5	129.50	128.00	127	4,699	2.70%	大買/鉅額交易
2023/08/23	12	128.75	9	129.11	130.00	3	4,681	0.06%
2023/08/22	0	0.00	6	125.83	126.00	-6	4,698	-0.13%
2023/08/21	1	125.00	1.3	125.00	124.00	-0.3	4,672	-0.01%
2023/08/18	6	126.33	2	127.50	124.50	4	4,666	0.09%
2023/08/17	2	125.49	9	126.44	127.50	-7	4,642	-0.15%
2023/08/16	0	124.50	1	124.50	124.00	-1	4,625	-0.02%
2023/08/15	4	125.13	12	124.50	125.00	-8	4,625	-0.17%
2023/08/14	7.1	121.80	4	121.63	121.50	3.1	4,614	0.07%
2023/08/11	3	125.67	4.2	125.29	125.50	-1.2	4,614	-0.03%
2023/08/10	4	124.88	9	123.83	123.00	-5	4,600	-0.11%
2023/08/09	8	127.06	8	127.19	127.00	0	4,572	0.00%
2023/08/08	11	129.50	2	128.75	129.00	9	4,544	0.20%
2023/08/07	10	131.65	1	132.50	132.50	9	4,512	0.20%
2023/08/04	4	132.00	1	131.50	131.50	3	4,495	0.07%
2023/08/02	20	132.98	22.5	133.96	131.50	-2.5	4,485	-0.06%
2023/08/01	34	137.49	16.4	136.79	136.00	17.7	4,429	0.40%
2023/07/31	17.3	140.20	13	139.92	138.50	4.3	4,395	0.10%
2023/07/28	36.1	141.74	11	141.41	141.50	25.1	4,346	0.58%
2023/07/27	66.1	141.97	15	141.93	141.50	51.1	4,277	1.19%
2023/07/26	116	149.50	42.3	148.40	149.00	73.8	4,045	1.82%	大買/
2023/07/25	32	149.69	43.9	151.29	149.00	-11.9	3,879	-0.31%
2023/07/24	28.1	140.37	12.1	142.61	141.50	16	3,585	0.44%
2023/07/21	264.2	143.66	11.5	143.93	143.50	252.7	3,543	7.13%	大買/鉅額交易
2023/07/20	33.3	145.32	26	146.13	147.50	7.3	3,472	0.21%
2023/07/19	98.1	144.58	24.1	143.14	142.00	74.1	3,337	2.22%
2023/07/18	37	145.42	48.3	147.51	151.50	-11.3	3,335	-0.34%
2023/07/17	256	146.04	92	145.36	145.00	164	3,167	5.18%	大買/鉅額交易
2023/07/14	77	141.02	60.9	141.73	143.00	16.1	2,936	0.55%
2023/07/13	11.3	125.49	98.4	129.67	130.00	-87.1	2,688	-3.24%
2023/07/12	33	122.53	0.3	124.00	122.50	32.7	2,542	1.29%
2023/07/11	4	122.75	4	123.00	122.50	0	2,508	0.00%
2023/07/10	3.5	122.00	0	0.00	121.00	3.5	2,499	0.14%
2023/07/07	6	120.33	2.5	120.09	122.00	3.5	2,491	0.14%
2023/07/06	5	122.60	3	123.83	122.50	2	2,454	0.08%
2023/07/05	4.1	124.74	13	124.96	124.00	-8.9	2,455	-0.36%
2023/07/04	13	127.73	0	0.00	128.00	13	2,459	0.53%
2023/07/03	12	125.67	2	126.25	128.00	10	2,539	0.39%
2023/06/30	10.1	123.10	1	124.50	123.00	9.1	2,535	0.36%
2023/06/29	3	124.50	2	125.25	125.00	1	2,539	0.04%
2023/06/28	1	124.00	3	124.00	124.00	-2	2,539	-0.08%
2023/06/27	3	124.50	5	124.70	124.00	-2	2,544	-0.08%
2023/06/26	2.2	125.14	3	125.50	125.50	-0.8	2,531	-0.03%
2023/06/21	16	127.75	0	0.00	127.00	16	2,538	0.63%
2023/06/20	7	129.29	10	130.90	127.50	-3	2,552	-0.12%
2023/06/19	5	128.30	4	127.63	127.50	1	2,496	0.04%
2023/06/16	14	130.36	11.2	129.79	129.50	2.8	2,473	0.11%
2023/06/15	80	132.04	70	133.05	132.00	10	2,413	0.41%
2023/06/14	30	128.40	19.2	128.26	129.00	10.8	2,247	0.48%
2023/06/13	182	128.97	84.1	129.46	130.50	97.9	2,137	4.58%	大買/
2023/06/12	218.1	122.90	12.2	122.34	122.00	205.9	1,879	10.95%	大買/鉅額交易
2023/06/09	5	120.70	13.4	121.66	124.00	-8.4	1,805	-0.46%
2023/06/08	5.1	117.89	2	117.75	116.00	3.1	1,694	0.18%
2023/06/07	8.1	118.75	3.2	119.03	118.50	4.9	1,716	0.28%
2023/06/06	4	118.13	4.3	118.27	118.00	-0.3	1,725	-0.02%
2023/06/05	1.1	116.50	1	116.50	116.50	0.1	1,726	0.01%
2023/06/02	15	117.90	12	117.00	117.50	3	1,738	0.17%
2023/06/01	1	117.00	0	0.00	116.50	1	1,767	0.06%
2023/05/31	0.2	114.00	1	113.50	113.50	-0.8	1,751	-0.05%
2023/05/30	0.3	114.00	0	0.00	114.00	0.3	1,761	0.02%
2023/05/29	5.4	114.93	3	114.50	114.50	2.4	1,770	0.13%
2023/05/26	7	115.43	4	116.63	115.00	3	1,786	0.17%
2023/05/25	0	0.00	1	112.00	111.50	-1	1,724	-0.06%
2023/05/23	0	0.00	1	110.50	112.00	-1	1,748	-0.06%
2023/05/22	0	110.00	11	110.95	111.00	-11	1,760	-0.62%
2023/05/19	10	110.00	0	0.00	110.00	10	1,766	0.57%
2023/05/18	0	0.00	0.1	113.50	111.50	-0.1	1,787	-0.01%
2023/05/17	0.1	112.00	0	0.00	112.50	0.1	1,827	0.01%
2023/05/16	1	112.00	3	111.00	111.00	-2	1,822	-0.11%
2023/05/09	10	109.50	10	110.00	110.00	0	1,912	0.00%
2023/05/08	0	0.00	11	111.41	111.00	-11	1,943	-0.57%
2023/05/05	11	110.50	1	111.00	110.50	10	1,979	0.51%
2023/05/03	2	109.50	1	110.00	109.00	1	2,086	0.05%
2023/05/02	0	0.00	0.2	111.00	110.00	-0.2	2,126	-0.01%
2023/04/28	1	109.00	1	109.50	110.50	0	2,249	0.00%
2023/04/27	2.1	108.01	2	109.00	109.50	0.1	2,327	0.00%
2023/04/26	2	106.00	3	106.83	108.00	-1	2,356	-0.04%
2023/04/25	4.2	110.71	3	111.67	109.50	1.2	2,536	0.05%
2023/04/24	2	113.50	3	114.33	113.50	-1	2,573	-0.04%
2023/04/21	13	117.96	8	117.63	113.50	5	2,801	0.18%
2023/04/20	1	113.00	10	113.00	112.50	-9	2,919	-0.31%
2023/04/19	0	115.00	0	115.00	114.00	0	2,935	0.00%
2023/04/18	1	117.01	55	117.01	116.50	-54	2,936	-1.84%
2023/04/17	1	117.50	1	117.00	118.00	0	2,952	0.00%
2023/04/14	0	117.00	4	116.88	116.50	-4	2,960	-0.13%
2023/04/13	3	116.83	4	116.63	116.50	-1	2,975	-0.03%
2023/04/12	3	117.83	4	116.63	118.00	-1	2,999	-0.03%
2023/04/11	2	117.50	1	118.00	118.00	1	3,017	0.03%
2023/04/10	0	0.00	3	118.17	118.00	-3	3,041	-0.10%
2023/04/07	6	119.67	4.3	119.03	119.00	1.7	3,056	0.06%
2023/04/06	26.1	119.94	7	119.93	119.00	19.1	3,093	0.62%
2023/03/31	7	117.50	1	117.50	118.50	6	3,015	0.20%
2023/03/30	1	118.50	7	118.14	117.50	-6	3,007	-0.20%
2023/03/29	0	0.00	1	116.50	114.50	-1	2,987	-0.03%
2023/03/28	0	0.00	11	116.45	115.50	-11	3,026	-0.36%
2023/03/27	36	117.58	0	0.00	118.00	36	3,066	1.17%
2023/03/24	1.2	118.39	2.3	118.50	117.50	-1.2	3,090	-0.04%
2023/03/23	3	118.33	10	118.15	118.00	-7	3,153	-0.22%
2023/03/22	7	117.57	6	117.08	117.50	1	3,156	0.03%
2023/03/21	1	115.00	7	114.71	115.00	-6	3,163	-0.19%
2023/03/20	0	112.00	0	0.00	112.50	0	3,217	0.00%
2023/03/17	0	0.00	3.2	111.06	111.50	-3.2	3,346	-0.10%
2023/03/16	3	110.00	2	110.50	108.50	1	3,455	0.03%
2023/03/15	1	112.00	15	112.77	111.50	-14	3,767	-0.37%
2023/03/14	13	112.35	0.3	112.50	111.50	12.7	4,411	0.29%
2023/03/13	7	111.43	4	110.25	112.00	3	4,780	0.06%
2023/03/10	4	113.75	4	114.13	113.50	0	5,000	0.00%
2023/03/09	8	118.19	3.7	117.95	116.50	4.3	5,035	0.09%
2023/03/08	6.3	118.82	13	118.96	119.50	-6.7	5,062	-0.13%
2023/03/07	0	117.50	4	117.63	117.50	-4	5,042	-0.08%
2023/03/06	11	116.59	10	116.75	117.50	1	5,055	0.02%
2023/03/03	4	113.63	2.5	114.10	114.00	1.5	5,048	0.03%
2023/03/02	1	114.00	1.5	113.82	113.50	-0.5	5,088	-0.01%
2023/03/01	4	114.25	5	114.20	114.50	-1	5,122	-0.02%
2023/02/24	9	115.22	1.1	116.93	114.00	8	5,151	0.15%
2023/02/23	1	115.00	0	0.00	116.50	1	5,169	0.02%
2023/02/22	5	115.00	41	114.57	114.50	-36	5,250	-0.69%
2023/02/21	6	116.25	1	116.00	116.50	5	5,353	0.09%
2023/02/20	11	115.50	2	116.00	115.50	9	5,685	0.16%
2023/02/17	5	115.50	1	115.50	115.50	4	6,023	0.07%
2023/02/16	0.2	114.50	2	115.25	116.00	-1.8	6,122	-0.03%
2023/02/15	8.1	113.75	86	113.61	114.00	-78	6,311	-1.24%
2023/02/14	4	117.50	1	117.50	116.50	3	6,328	0.05%
2023/02/13	5	116.00	0	0.00	116.50	5	6,400	0.08%
2023/02/10	5	116.80	4	117.00	116.50	1	6,531	0.02%
2023/02/09	4	118.75	7	119.50	118.50	-3	6,600	-0.05%
2023/02/08	4	120.13	2	120.50	120.00	2	6,648	0.03%
2023/02/07	3	118.17	3	118.00	118.00	0	6,735	0.00%
2023/02/06	3.2	117.20	10	117.50	117.00	-6.8	6,744	-0.10%
2023/02/03	7.1	121.43	5	121.30	120.50	2.1	6,767	0.03%
2023/02/02	30	121.58	22	121.50	121.50	8	6,784	0.12%
2023/02/01	7	121.14	16	121.41	121.00	-9	6,831	-0.13%
2023/01/31	80.1	118.04	3	119.00	119.00	77.1	6,863	1.12%
2023/01/30	39.1	119.27	60	119.11	119.00	-20.9	6,880	-0.30%
2023/01/17	17	116.68	23	116.96	116.00	-6	6,802	-0.09%
2023/01/16	15.3	115.00	88	115.47	115.00	-72.7	6,765	-1.07%
2023/01/13	15	116.67	48	116.24	114.00	-33	6,758	-0.49%
2023/01/12	16	115.09	21	114.93	113.50	-5	6,587	-0.08%
2023/01/11	127	114.99	23	115.85	115.00	104	6,554	1.59%	大買/鉅額交易
2023/01/10	31	114.90	31.1	115.52	115.50	-0.1	6,386	0.00%
2023/01/09	6	108.42	3	108.50	108.50	3	6,195	0.05%
2023/01/06	5	105.50	7	106.14	107.00	-2	6,267	-0.03%
2023/01/05	15	105.93	1	105.50	105.50	14	6,333	0.22%
2023/01/04	2	107.75	2	108.25	107.00	0	6,378	0.00%
2023/01/03	1.1	105.77	15	106.33	108.00	-13.9	6,445	-0.22%
2022/12/30	13.1	106.11	4	107.13	105.50	9.1	6,458	0.14%
2022/12/29	7	104.64	4	103.75	105.00	3	6,481	0.05%
2022/12/28	6	105.08	3	107.67	104.50	3	6,519	0.05%
2022/12/27	4.1	108.38	10	108.75	108.50	-5.9	6,527	-0.09%
2022/12/26	17	107.62	0	0.00	106.50	17	6,530	0.26%
2022/12/23	7	108.21	6	109.08	109.50	1	6,555	0.02%
2022/12/22	10	111.45	1	112.50	111.00	9	6,601	0.14%
2022/12/21	2	111.25	3	112.00	111.00	-1	6,649	-0.02%
2022/12/20	14	113.07	13	112.35	110.50	1	6,711	0.01%
2022/12/19	19.1	114.81	10	114.00	114.00	9.1	6,741	0.13%
2022/12/16	13.1	118.50	10	118.20	118.00	3.1	6,762	0.05%
2022/12/15	17	123.09	6.2	122.21	122.00	10.8	6,774	0.16%
2022/12/14	22	118.55	14	119.00	119.00	8	6,762	0.12%
2022/12/13	31.4	120.00	32	118.13	117.00	-0.6	6,759	-0.01%
2022/12/12	11	119.86	30	118.93	119.50	-19	6,763	-0.28%
2022/12/09	49.1	125.00	33	123.32	122.50	16.1	6,803	0.24%
2022/12/08	5	123.10	30	121.77	126.00	-25	6,708	-0.37%
2022/12/07	45	126.46	27	125.22	124.50	18	6,626	0.27%
2022/12/06	67	130.55	46	130.78	129.50	21	6,332	0.33%
2022/12/05	48	123.48	54.5	125.40	128.00	-6.5	5,752	-0.11%
2022/12/02	34.1	116.38	49.5	117.14	116.50	-15.4	5,433	-0.28%
2022/12/01	16	114.53	6	114.00	112.50	10	5,276	0.19%
2022/11/30	26	113.04	18	112.08	112.00	8	5,286	0.15%
2022/11/29	3	110.00	1	110.00	110.50	2	5,306	0.04%
2022/11/28	12	107.83	3	110.00	110.50	9	5,344	0.17%
2022/11/25	30	111.52	6	111.75	109.00	24	5,373	0.45%
2022/11/24	1.3	110.00	8	110.13	111.00	-6.7	5,387	-0.12%
2022/11/23	3	109.67	3	110.17	109.00	0	5,435	0.00%
2022/11/22	4	109.13	3	109.50	109.50	1	5,487	0.02%
2022/11/21	9.1	108.84	4	110.25	110.00	5.1	5,570	0.09%
2022/11/18	12.2	111.93	2.1	112.93	109.50	10.1	5,596	0.18%
2022/11/17	21.1	111.59	11	111.50	111.50	10.1	5,605	0.18%
2022/11/16	50.5	117.56	54	116.67	114.50	-3.5	5,749	-0.06%
2022/11/15	26	115.85	27	116.35	118.50	-1	5,903	-0.02%
2022/11/14	33.1	108.39	34	107.82	108.50	-0.9	6,462	-0.01%
2022/11/11	56	109.13	107	108.48	109.50	-51	6,767	-0.75%	大賣/
2022/11/10	5	104.50	3	104.00	103.50	2	6,655	0.03%
2022/11/09	18	107.19	9	107.00	107.50	9	6,849	0.13%
2022/11/08	15	108.53	17.3	108.60	106.50	-2.3	6,861	-0.03%
2022/11/07	11	106.23	4	107.00	107.00	7	6,859	0.10%
2022/11/04	63.2	103.06	3	103.33	103.00	60.2	6,958	0.87%
2022/11/03	3.2	106.50	5	105.70	105.50	-1.8	6,921	-0.03%
2022/11/02	4.1	103.39	0	0.00	104.00	4.1	6,917	0.06%
2022/11/01	13	103.04	12	102.38	103.50	1	6,991	0.01%
2022/10/31	1	100.00	19	101.00	102.00	-18	7,145	-0.25%
2022/10/28	2	101.00	2	100.75	98.80	0	7,196	0.00%
2022/10/27	19	103.16	6	104.17	104.50	13	7,198	0.18%
2022/10/26	1	98.20	0	0.00	98.00	1	7,220	0.01%
2022/10/25	1	101.50	0	0.00	100.50	1	7,310	0.01%
2022/10/24	1	104.00	6	104.58	103.00	-5	7,471	-0.07%
2022/10/21	1.1	101.05	3	101.50	100.00	-2	8,019	-0.02%
2022/10/20	1	101.50	0	0.00	102.00	1	8,357	0.01%
2022/10/19	4	106.25	5	106.80	104.50	-1	8,454	-0.01%
2022/10/18	7.2	105.67	5	104.60	105.00	2.2	8,568	0.03%
2022/10/17	3	102.17	6	103.91	105.50	-3	8,650	-0.03%
2022/10/14	21	108.81	10	108.60	106.50	11	8,812	0.12%
2022/10/13	3	108.50	6.5	108.35	105.00	-3.5	9,193	-0.04%
2022/10/12	2	110.50	9	110.67	110.00	-7	9,298	-0.08%
2022/10/11	1	112.50	11	111.10	111.00	-10	9,819	-0.10%
2022/10/07	0	0.00	1	118.50	118.00	-1	10,117	-0.01%
2022/10/06	2	119.50	5	121.30	120.00	-3	10,280	-0.03%
2022/10/05	8.1	124.49	8	123.38	120.50	0.1	10,373	0.00%
2022/10/04	3	123.67	7	124.14	122.50	-4	10,402	-0.04%
2022/10/03	5	122.10	7	122.07	122.00	-2	10,570	-0.02%
2022/09/30	1	115.06	2	117.75	121.00	-1	10,800	-0.01%
2022/09/29	12	122.63	2	120.25	120.00	10	11,111	0.09%
2022/09/28	31	126.00	33	122.85	121.50	-2	11,444	-0.02%
2022/09/27	35.7	125.21	8	127.13	129.50	27.7	11,691	0.24%
2022/09/26	4	127.38	24.2	127.01	125.50	-20.2	11,933	-0.17%
2022/09/23	2.1	132.29	5	131.80	131.50	-2.9	12,194	-0.02%
2022/09/22	4	134.88	14	136.00	137.00	-10	12,357	-0.08%
2022/09/21	5	136.50	4	136.00	136.00	1	12,683	0.01%
2022/09/20	2	138.25	4	139.38	139.50	-2	12,963	-0.02%
2022/09/19	4.3	137.63	18	136.58	138.50	-13.7	13,414	-0.10%
2022/09/16	22.2	139.17	21	140.26	139.00	1.2	13,909	0.01%
2022/09/15	15.3	144.87	40.2	147.46	143.50	-24.9	14,291	-0.17%
2022/09/14	10.3	143.98	27	144.41	147.50	-16.8	14,827	-0.11%
2022/09/13	13	148.35	43	149.74	147.00	-30	15,438	-0.19%
2022/09/12	24	149.58	35.1	149.40	148.50	-11.1	15,804	-0.07%
2022/09/08	10	146.30	64	146.38	145.50	-54	16,185	-0.33%
2022/09/07	9	144.22	11	144.55	146.00	-2	16,577	-0.01%
2022/09/06	10.2	149.90	8	150.56	147.00	2.2	16,835	0.01%
2022/09/05	16	153.44	7	152.00	151.00	9	17,215	0.05%
2022/09/02	15	156.73	11	156.82	158.50	4	17,592	0.02%
2022/09/01	11	156.00	4	156.88	154.00	7	18,264	0.04%
2022/08/31	6	156.33	6	157.33	159.00	0	18,776	0.00%
2022/08/30	17	159.06	13	158.27	158.00	4	19,327	0.02%
2022/08/29	15	154.77	14	154.51	158.00	1	19,447	0.00%
2022/08/26	15	158.80	6	158.83	156.50	9	19,644	0.05%
2022/08/25	2	157.25	6	157.50	156.00	-4	19,934	-0.02%
2022/08/24	6	156.33	6	155.33	155.50	0	20,559	0.00%
2022/08/23	18	156.47	17	156.21	156.50	1	20,692	0.00%
2022/08/22	73.3	162.63	17	164.23	156.00	56.2	21,150	0.27%
2022/08/19	98	174.35	106.6	174.61	169.50	-8.6	21,321	-0.04%	大賣/
2022/08/18	50	164.30	44.7	163.62	166.50	5.3	21,158	0.03%
2022/08/17	15	156.60	13.1	156.19	156.00	1.9	20,986	0.01%
2022/08/16	17	157.97	29	159.10	157.50	-12	20,913	-0.06%
2022/08/15	10	154.70	11	155.27	155.00	-1	20,700	0.00%
2022/08/12	50	154.88	5	155.30	153.50	45	20,653	0.22%
2022/08/11	55	155.43	63	156.40	157.00	-8	20,567	-0.04%
2022/08/10	0	0.00	0	151.00	151.00	0	20,427	0.00%
2022/08/09	11	149.59	36	149.35	152.00	-25	20,433	-0.12%
2022/08/08	3	154.00	24	154.77	153.50	-21	20,395	-0.10%
2022/08/05	23.1	156.32	22	156.25	153.50	1.1	20,376	0.01%
2022/08/04	4.1	151.57	6.2	150.87	153.00	-2.1	20,254	-0.01%
2022/08/03	4	150.88	3	149.33	151.50	1	20,271	0.00%
2022/08/02	12	151.67	10	150.25	153.00	2	20,262	0.01%
2022/08/01	12.2	154.22	3.2	152.05	152.50	9	20,187	0.04%
2022/07/29	29	157.95	37	158.92	157.00	-8	20,124	-0.04%
2022/07/28	80.3	158.38	88	156.64	155.50	-7.7	20,179	-0.04%
2022/07/27	19	159.00	22.1	158.51	157.50	-3.1	19,639	-0.02%
2022/07/26	4	158.12	7.2	158.76	160.00	-3.2	19,417	-0.02%
2022/07/25	10	158.90	17.2	159.45	160.50	-7.2	19,550	-0.04%
2022/07/22	20	157.15	27	157.52	157.00	-7	19,473	-0.04%
2022/07/21	36	157.64	26.1	157.56	158.50	9.9	19,390	0.05%
2022/07/20	54	157.05	44.1	156.73	155.50	9.9	19,200	0.05%
2022/07/19	12	149.37	17	149.00	149.50	-5	18,785	-0.03%
2022/07/18	248.1	148.86	184	150.65	148.50	64.1	18,643	0.34%	大買/大賣/
2022/07/15	100	140.71	28.5	141.75	145.50	71.5	18,082	0.40%
2022/07/14	18	131.03	17	131.38	132.50	1	17,735	0.01%
2022/07/13	14	132.96	20	130.53	128.50	-6	17,598	-0.03%
2022/07/12	11.2	131.86	4	129.75	127.50	7.2	17,525	0.04%
2022/07/11	31.2	139.28	43	137.83	133.00	-11.8	17,610	-0.07%
2022/07/08	31	136.60	23	135.48	134.50	8	17,815	0.04%
2022/07/07	34	133.94	29	134.19	135.00	5	17,719	0.03%
2022/07/06	27.3	138.39	29.3	135.92	132.50	-2	17,431	-0.01%
2022/07/05	38.2	145.14	30	144.27	142.50	8.2	17,132	0.05%
2022/07/04	48	141.31	40	140.80	141.50	8	16,904	0.05%
2022/07/01	52	143.63	61	142.83	137.00	-9	16,782	-0.05%
2022/06/30	30.1	148.14	29	146.55	146.00	1	16,742	0.01%
2022/06/29	102	154.59	80	151.68	153.50	22	16,684	0.13%	大買/
2022/06/28	31	158.18	53	157.06	157.00	-22	16,432	-0.13%
2022/06/27	91	155.97	82.3	160.16	160.00	8.8	16,334	0.05%
2022/06/24	124.3	154.22	140	153.38	152.00	-15.8	15,975	-0.10%	大買/大賣/
2022/06/23	81.2	157.84	129	156.87	158.50	-47.9	15,563	-0.31%	大賣/
2022/06/22	120.3	161.12	139.3	158.30	156.50	-19	15,405	-0.12%	大買/大賣/
2022/06/21	85	167.56	76.6	166.92	173.50	8.4	15,188	0.06%
2022/06/20	56	161.27	52.3	161.17	158.00	3.8	15,214	0.02%
2022/06/17	57	158.79	43	158.97	161.50	14	14,910	0.09%
2022/06/16	119	163.41	133	164.38	155.00	-14	14,614	-0.10%	大買/大賣/
2022/06/15	23.1	162.11	31	161.81	159.00	-8	14,474	-0.05%
2022/06/14	33.2	166.21	27	163.76	167.50	6.2	14,691	0.04%
2022/06/13	51	166.05	89	165.52	165.50	-38	14,454	-0.26%
2022/06/10	61	167.39	56.1	167.10	168.50	4.9	14,155	0.03%
2022/06/09	135	158.90	126	159.88	164.50	9	13,668	0.07%	大買/大賣/
2022/06/08	104.1	153.38	91.5	154.90	156.50	12.5	13,328	0.09%	大買/
2022/06/07	40	147.34	24	146.73	147.00	16	12,870	0.12%
2022/06/06	34.6	147.81	31.1	150.09	147.00	3.5	12,717	0.03%
2022/06/02	22.5	156.52	24.3	157.72	152.00	-1.8	12,513	-0.01%
2022/06/01	87.2	163.67	80.1	164.81	165.00	7.1	12,187	0.06%
2022/05/31	20.1	158.05	45.2	157.00	156.50	-25	11,556	-0.22%
2022/05/30	93.2	156.28	77.2	156.23	156.50	16	11,610	0.14%
2022/05/27	135.2	147.37	61.1	147.63	152.50	74.1	11,510	0.64%	大買/
2022/05/26	225.7	143.05	229	141.33	139.00	-3.3	11,016	-0.03%	大買/大賣/
2022/05/25	22	134.11	52.2	135.22	136.50	-30.2	10,389	-0.29%
2022/05/24	1	128.00	0	0.00	127.50	1	10,226	0.01%
2022/05/23	6	129.17	10	130.25	130.00	-4	10,234	-0.04%
2022/05/20	11	127.95	11	127.95	128.00	0	10,258	0.00%
2022/05/19	5	127.10	8	128.94	130.00	-3	10,290	-0.03%
2022/05/18	1	129.50	3	130.67	129.00	-2	10,509	-0.02%
2022/05/17	1	127.50	4	128.75	131.50	-3	11,050	-0.03%
2022/05/16	1.5	129.17	4.1	130.98	129.50	-2.6	11,139	-0.02%
2022/05/13	9	130.11	21.1	130.40	130.50	-12.1	11,084	-0.11%
2022/05/12	19.2	130.28	29.1	128.32	126.00	-9.9	11,033	-0.09%
2022/05/11	15.1	130.20	31	130.35	130.50	-15.9	10,955	-0.15%
2022/05/10	13	126.46	15	125.87	128.50	-2	10,868	-0.02%
2022/05/09	4.4	123.42	0	0.00	122.50	4.4	10,857	0.04%
2022/05/06	5.1	125.19	3	125.33	127.00	2.1	10,826	0.02%
2022/05/05	20.5	133.50	13	134.58	129.00	7.5	10,808	0.07%
2022/05/04	4	130.75	21	129.98	129.50	-17	10,562	-0.16%
2022/05/03	28	130.30	28	131.70	130.50	0	10,533	0.00%
2022/04/29	30	130.97	20	130.65	129.50	10	10,430	0.10%
2022/04/28	29	124.12	31	124.87	122.00	-2	10,221	-0.02%
2022/04/27	6	118.00	10	121.70	123.00	-4	10,181	-0.04%
2022/04/26	2	121.50	2	121.26	123.00	0	10,165	0.00%
2022/04/25	14.6	120.49	9	120.11	121.00	5.6	10,151	0.06%
2022/04/22	3.1	123.86	5	124.51	126.50	-1.9	10,189	-0.02%
2022/04/21	7	127.21	1.1	127.14	127.00	5.9	10,365	0.06%
2022/04/20	6	127.65	12.2	126.23	126.00	-6.2	10,455	-0.06%
2022/04/19	11	129.50	3	127.83	127.00	8	10,748	0.07%
2022/04/18	7	130.29	6.1	128.84	128.00	0.9	10,787	0.01%
2022/04/15	13.6	131.65	8	132.00	129.00	5.5	10,867	0.05%
2022/04/14	18.1	134.77	40	136.01	136.50	-21.9	10,851	-0.20%
2022/04/13	8	130.69	11	130.91	131.50	-3	10,840	-0.03%
2022/04/12	7.2	123.72	20	124.35	124.00	-12.8	10,949	-0.12%
2022/04/11	11	128.05	13	127.12	126.00	-2	11,079	-0.02%
2022/04/08	9	131.50	6	130.58	130.50	3	11,335	0.03%
2022/04/07	24	131.46	27	131.06	128.50	-3	12,489	-0.02%
2022/04/06	32	133.67	31.2	133.96	133.00	0.8	13,046	0.01%
2022/04/01	8.1	129.31	17	130.44	131.00	-8.9	13,093	-0.07%
2022/03/31	3.2	129.80	17	128.85	127.00	-13.8	13,150	-0.10%
2022/03/30	32	131.83	18.2	131.47	128.50	13.8	13,116	0.11%
2022/03/29	11.1	125.12	4.2	125.74	126.50	6.9	12,990	0.05%
2022/03/28	11	123.13	8	123.13	125.00	3	12,869	0.02%
2022/03/25	49	129.11	28.1	127.21	126.50	20.9	12,746	0.16%
2022/03/24	34.2	134.69	32	134.59	136.50	2.2	12,427	0.02%
2022/03/23	35	131.76	40.5	133.96	133.00	-5.5	12,120	-0.05%
2022/03/22	11	124.00	9.1	123.99	124.50	1.9	11,520	0.02%
2022/03/21	11.2	123.27	5.1	125.36	122.50	6.1	11,590	0.05%
2022/03/18	18.2	125.86	6	126.00	126.50	12.2	11,758	0.10%
2022/03/17	16.1	126.19	45	127.61	129.00	-28.9	11,634	-0.25%
2022/03/16	11.4	118.22	7.1	119.62	117.50	4.3	11,082	0.04%
2022/03/15	3.1	119.50	4	118.63	118.00	-0.9	10,879	-0.01%
2022/03/14	25.2	120.28	17.3	119.16	119.00	8	10,760	0.07%
2022/03/11	15.3	117.97	18	117.53	120.50	-2.7	10,544	-0.03%
2022/03/10	9	115.17	17.1	117.87	119.50	-8.1	10,381	-0.08%
2022/03/09	6.1	110.24	0.2	108.58	109.00	5.9	10,312	0.06%
2022/03/08	6.1	110.23	6.2	111.63	108.00	-0.1	10,292	0.00%
2022/03/07	6	109.67	5	109.80	110.00	1	10,217	0.01%
2022/03/04	11.1	116.90	12	115.88	114.50	-0.9	10,165	-0.01%
2022/03/03	14	121.29	17.5	119.29	117.50	-3.5	10,131	-0.03%
2022/03/02	27.5	118.46	30	118.87	119.00	-2.5	9,904	-0.03%
2022/03/01	2	115.25	24.1	115.59	116.50	-22.1	9,357	-0.24%
2022/02/25	13	108.00	10	109.80	106.00	3	9,276	0.03%
2022/02/24	8	108.50	7	109.14	107.50	1	9,192	0.01%
2022/02/23	3	108.50	12	109.17	110.00	-9	9,169	-0.10%
2022/02/22	19.1	108.47	14	108.04	108.50	5.1	9,219	0.05%
2022/02/21	17.1	112.53	4	112.38	112.00	13.1	9,299	0.14%
2022/02/18	34.2	115.01	27.3	115.35	116.50	6.9	9,358	0.07%
2022/02/17	46.2	114.45	68.3	115.21	114.50	-22	9,193	-0.24%
2022/02/16	10	109.90	18.4	109.52	110.50	-8.4	8,709	-0.10%
2022/02/15	4.3	101.78	6	100.92	100.50	-1.7	8,620	-0.02%
2022/02/14	6.2	98.83	3	99.33	98.20	3.2	8,615	0.04%
2022/02/11	5.3	101.60	3	101.50	101.50	2.3	8,628	0.03%
2022/02/10	9	103.17	2	103.50	101.50	7	8,653	0.08%
2022/02/09	3.1	105.16	6	104.50	104.00	-2.9	8,699	-0.03%
2022/02/08	5	101.10	3	101.17	101.00	2	8,774	0.02%
2022/02/07	4	100.70	0	0.00	101.00	4	8,836	0.05%
2022/01/26	1	98.10	12	97.48	97.50	-11	8,818	-0.12%
2022/01/25	8	99.38	4	98.95	97.50	4	8,976	0.05%
2022/01/24	17	100.06	15.1	99.26	100.00	1.9	9,049	0.02%
2022/01/21	3	102.00	11	101.55	100.50	-8	9,032	-0.09%
2022/01/20	3	103.50	1	104.00	103.50	2	9,017	0.02%
2022/01/19	1	105.00	2	104.00	104.00	-1	9,011	-0.01%
2022/01/18	2	105.50	6	105.50	105.00	-4	9,003	-0.04%
2022/01/17	9.3	105.78	12	105.63	107.00	-2.7	8,986	-0.03%
2022/01/14	16	106.97	15	107.13	106.00	1	8,905	0.01%
2022/01/13	23	108.02	7	108.79	107.00	16	8,728	0.18%
2022/01/12	48	112.22	50.1	112.01	113.00	-2.1	8,614	-0.02%
2022/01/11	11	107.27	13	107.85	109.50	-2	8,288	-0.02%
2022/01/10	11	110.50	19	111.58	109.50	-8	8,197	-0.10%
2022/01/07	15.1	108.67	11	108.14	108.50	4.1	8,062	0.05%
2022/01/06	60	114.00	51	113.67	113.00	9	7,903	0.11%
2022/01/05	37.1	113.20	12.5	112.24	111.00	24.6	7,499	0.33%
2022/01/04	30	117.04	23	115.11	117.50	7	7,220	0.10%
2022/01/03	25.7	120.50	34.2	117.68	115.00	-8.5	6,971	-0.12%
2021/12/30	194.1	122.31	179.1	121.80	121.00	15.1	6,606	0.23%	大買/大賣/
2021/12/29	135.2	113.39	139.2	112.75	117.50	-4	5,374	-0.07%	大買/大賣/
2021/12/28	43.2	102.86	36.6	104.25	107.00	6.6	4,631	0.14%
2021/12/27	36	98.42	40.1	98.48	97.60	-4.1	4,301	-0.10%
2021/12/24	9	94.28	4	95.15	94.70	5	4,089	0.12%
2021/12/23	12	94.65	34.1	94.25	95.20	-22.1	4,008	-0.55%
2021/12/22	0	0.00	0.1	91.20	90.60	-0.1	3,909	0.00%
2021/12/21	1	91.10	3	90.03	91.60	-2	3,918	-0.05%
2021/12/20	2	89.30	0	0.00	89.10	2	3,924	0.05%
2021/12/17	1	89.20	0	0.00	89.00	1	3,952	0.03%
2021/12/16	12	91.73	2	92.10	91.30	10	4,028	0.25%
2021/12/15	30.1	93.92	12	93.43	91.70	18.1	4,022	0.45%
2021/12/14	38	97.38	31	97.60	98.50	7	4,015	0.18%
2021/12/13	14	94.59	43	96.21	99.10	-29	3,715	-0.78%
2021/12/10	9	90.07	6.4	90.09	90.10	2.6	3,533	0.07%
2021/12/09	4	89.65	0	0.00	90.20	4	3,520	0.11%
2021/12/08	12	90.11	23	90.38	89.50	-11	3,497	-0.31%
2021/12/07	11.1	88.53	2	88.90	87.80	9.1	3,439	0.26%
2021/12/06	15.1	90.29	12	91.92	89.50	3.1	3,410	0.09%
2021/12/03	2	89.05	4	91.38	89.60	-2	3,342	-0.06%
2021/12/02	11	88.80	21	89.62	88.70	-10	3,262	-0.31%
2021/12/01	1	88.30	3	88.57	88.50	-2	3,258	-0.06%
2021/11/30	12.2	89.11	8	88.71	88.10	4.2	3,278	0.13%
2021/11/29	4	85.58	7	85.54	86.30	-3	3,343	-0.09%
2021/11/26	17.1	88.72	10	89.68	87.50	7.1	3,310	0.22%
2021/11/25	10.1	89.88	7	89.43	89.00	3.1	3,250	0.10%
2021/11/24	18	89.32	24	89.74	91.70	-6	3,232	-0.18%
2021/11/23	2	87.00	5	87.08	86.90	-3	3,225	-0.09%
2021/11/22	19.2	89.17	0	0.00	87.70	19.2	3,343	0.57%
2021/11/19	4.1	90.54	17.2	91.60	91.00	-13.1	3,311	-0.40%
2021/11/18	18.1	91.72	15	90.54	88.80	3.1	3,220	0.09%
2021/11/17	17	89.54	10	89.35	90.50	7	3,066	0.23%
2021/11/16	27	87.32	33	87.53	89.60	-6	2,926	-0.21%
2021/11/15	23	85.93	31	86.60	88.00	-8	2,818	-0.28%
2021/11/12	12	84.72	6	83.23	83.20	6	2,711	0.22%
2021/11/11	1	83.00	7	84.26	83.30	-6	2,670	-0.22%
2021/11/10	5	84.54	8	83.25	83.50	-3	2,646	-0.11%
2021/11/09	11	84.58	26	84.09	85.00	-15	2,599	-0.58%
2021/11/08	12	84.53	7	85.03	84.10	5	2,556	0.20%
2021/11/05	20.1	86.71	24	85.21	86.20	-3.9	2,471	-0.16%
2021/11/04	8	83.25	22.5	83.09	82.50	-14.5	2,307	-0.63%
2021/11/03	0	0.00	3	79.87	79.60	-3	2,218	-0.14%
2021/11/02	20.5	80.64	26.2	81.43	79.00	-5.7	2,168	-0.26%
2021/11/01	12	79.47	11	79.05	79.20	1	1,991	0.05%
2021/10/29	2	74.90	0	0.00	75.60	2	1,882	0.11%
2021/10/28	6	72.77	3	74.00	75.10	3	1,848	0.16%
2021/10/27	11	73.41	2	73.35	73.00	9	1,809	0.50%
2021/10/26	0	0.00	3	73.30	74.00	-3	1,772	-0.17%
2021/10/25	3	72.37	10	73.28	72.20	-7	1,720	-0.41%
2021/10/22	2	72.40	8	72.70	72.60	-6	1,715	-0.35%
2021/10/21	0	0.00	3	72.17	71.90	-3	1,699	-0.18%
2021/10/20	1	71.00	3	70.93	71.10	-2	1,659	-0.12%
2021/10/19	0	0.00	3	70.10	71.00	-3	1,658	-0.18%
2021/10/18	3	70.50	2	70.25	70.10	1	1,664	0.06%
2021/10/15	9	69.16	2	68.50	69.50	7	1,650	0.42%
2021/10/14	1	66.30	0	0.00	67.20	1	1,630	0.06%
2021/10/13	1	66.50	0	0.00	66.50	1	1,623	0.06%
2021/10/12	0	0.00	5	67.20	67.00	-5	1,622	-0.31%
2021/10/06	1	68.20	1	67.50	67.20	0	1,657	0.00%
2021/10/05	1	67.60	0	0.00	69.10	1	1,661	0.06%
2021/10/04	2	67.70	0	0.00	67.20	2	1,644	0.12%
2021/10/01	2	68.95	11	69.09	69.40	-9	1,626	-0.55%
2021/09/30	2	71.20	0	0.00	72.10	2	1,597	0.13%
2021/09/29	4	72.65	5	71.08	71.10	-1	1,586	-0.06%
2021/09/27	0	0.00	1	72.50	71.40	-1	1,519	-0.07%
2021/09/24	4	72.03	10	72.00	72.80	-6	1,489	-0.40%
2021/09/23	32	73.13	35	73.07	72.90	-3	1,435	-0.21%
2021/09/22	8	70.15	13	70.08	70.10	-5	1,308	-0.38%
2021/09/17	5	71.34	5.1	70.96	72.80	-0.1	1,241	0.00%
2021/09/16	3	69.50	2	70.00	70.80	1	1,079	0.09%
2021/09/15	0	0.00	1	67.60	67.50	-1	1,055	-0.09%
2021/09/14	0	68.70	0	0.00	68.70	0	1,048	0.00%
2021/09/13	10	70.00	0.1	70.00	68.70	9.9	1,044	0.95%
2021/09/10	0	68.30	0	0.00	68.50	0	1,038	0.00%
2021/09/09	2	68.05	1	68.20	68.00	1	1,039	0.10%
2021/09/08	1	68.60	3	67.90	67.60	-2	1,034	-0.19%
2021/09/07	2	69.50	4	69.30	68.80	-2	1,022	-0.20%
2021/09/06	2	70.70	0	0.00	70.00	2	1,009	0.20%
2021/09/03	2.1	72.50	0	0.00	72.30	2.1	972	0.21%
2021/09/02	1	72.20	13.1	73.22	73.90	-12.1	928	-1.30%
2021/09/01	0	0.00	2	71.30	71.30	-2	821	-0.24%
2021/08/31	1.1	70.69	2	70.75	70.80	-1	806	-0.12%
2021/08/30	5	71.38	7	71.54	70.90	-2	796	-0.25%
2021/08/27	7	71.16	12.1	70.64	70.20	-5.1	736	-0.69%
2021/08/26	9	70.09	14	70.00	70.90	-5	650	-0.77%
2021/08/24	1	64.30	0	0.00	64.30	1	475	0.21%
2021/08/20	0	0.00	1	63.30	63.10	-1	477	-0.21%
2021/08/13	0	0.00	1	65.90	65.70	-1	468	-0.21%
2021/08/04	6	68.60	0	0.00	69.30	6	520	1.15%
2021/08/02	0	0.00	0.1	68.21	68.50	-0.1	537	-0.01%
2021/07/29	0	0.00	5	65.30	65.40	-5	530	-0.94%
2021/07/28	0	0.00	1	65.40	65.30	-1	536	-0.19%
2021/07/23	1	69.90	3	70.13	69.90	-2	552	-0.36%
2021/07/21	1	69.40	0	0.00	68.60	1	544	0.18%
2021/07/20	1	69.40	4	69.25	69.20	-3	550	-0.55%
2021/07/19	1.1	70.94	1	70.80	70.10	0.1	555	0.02%
2021/07/16	2	70.30	0	0.00	70.40	2	592	0.34%
2021/07/15	2	70.70	0	70.30	70.40	2	607	0.32%
2021/07/14	1	72.70	0	0.00	70.80	1	663	0.15%
2021/07/13	0	0.00	2	70.30	71.50	-2	726	-0.28%
2021/07/12	2	69.20	0	0.00	69.30	2	741	0.27%
2021/07/09	1	67.10	0	0.00	67.10	1	737	0.14%
2021/06/25	1	68.80	1	68.40	68.10	0	969	0.00%
2021/06/24	0	0.00	1	67.70	67.80	-1	970	-0.10%
2021/06/23	0	0.00	5	66.84	66.90	-5	969	-0.52%
2021/06/22	2	66.10	0	0.00	65.80	2	970	0.21%
2021/06/21	2	65.60	1	66.50	65.60	1	976	0.10%
2021/06/17	1	66.10	0	0.00	66.40	1	980	0.10%
2021/06/16	1	66.20	0	0.00	66.20	1	988	0.10%
2021/06/15	0	0.00	1	67.00	66.70	-1	996	-0.10%
2021/06/11	0	0.00	1	66.40	66.50	-1	998	-0.10%
2021/06/10	1	65.60	0	0.00	65.60	1	998	0.10%
2021/06/09	0	0.00	1	65.30	65.40	-1	1,001	-0.10%
2021/06/07	1	64.10	0	0.00	65.00	1	1,027	0.10%
2021/06/04	0	0.00	1	66.00	65.30	-1	1,034	-0.10%
2021/05/18	1.2	62.22	1	62.00	62.40	0.2	1,293	0.02%
2021/05/17	1	57.90	2	57.85	58.50	-1	1,291	-0.08%
2021/05/13	0	0.00	1	59.50	61.90	-1	1,277	-0.08%
2021/05/12	2	62.25	0	0.00	61.90	2	1,266	0.16%
2021/05/11	1	65.70	0	0.00	65.50	1	1,246	0.08%
2021/05/10	0	0.00	0	68.50	68.20	0	1,234	0.00%
2021/05/07	1	68.50	0	0.00	68.80	1	1,244	0.08%
2021/04/29	0	0.00	2.1	73.50	72.50	-2.1	1,224	-0.17%
2021/04/28	0.6	73.80	0	0.00	74.40	0.6	1,217	0.05%
2021/04/27	5	74.68	0	74.90	74.10	5	1,232	0.40%
2021/04/23	0	0.00	1	75.20	75.20	-1	1,258	-0.08%
2021/04/22	0	0.00	4	75.90	74.90	-4	1,289	-0.31%
2021/04/21	2	78.10	6.1	77.75	78.30	-4.1	1,282	-0.32%
2021/04/20	8	79.39	13	78.55	77.40	-5	1,378	-0.36%
2021/04/19	56	78.54	41	78.51	78.50	15	1,378	1.09%
2021/04/16	11.2	74.93	2.1	75.25	75.20	9.1	1,368	0.67%
2021/04/15	0	0.00	1	72.22	73.70	-1	1,331	-0.08%
2021/04/13	4	73.13	0	0.00	72.60	4	1,332	0.30%
2021/04/12	0	0.00	5	74.10	74.00	-5	1,322	-0.38%
2021/04/09	1	73.00	0	0.00	73.00	1	1,302	0.08%
2021/04/08	10	73.50	0	0.00	74.80	10	1,279	0.78%
2021/04/07	5	72.70	12	71.67	71.50	-7	1,240	-0.56%
2021/04/06	5	72.80	5	71.70	71.70	0	1,219	0.00%
2021/04/01	0	0.00	6	71.95	72.10	-6	1,212	-0.50%
2021/03/31	8	71.75	1	71.50	71.60	7	1,212	0.58%
2021/03/30	0	0.00	1	70.60	70.70	-1	1,226	-0.08%
2021/03/26	0	0.00	0	71.00	69.50	0	1,366	0.00%
2021/03/22	0	0.00	3	68.20	69.00	-3	1,565	-0.19%
2021/03/19	1	69.20	0	0.00	69.20	1	1,563	0.06%
2021/03/10	0	0.00	1.2	71.64	70.70	-1.2	1,761	-0.07%
2021/03/09	0	0.00	1	70.91	71.30	-1	1,815	-0.06%
2021/03/05	2	71.65	0	0.00	71.80	2	1,775	0.11%
2021/03/04	3	71.77	0	0.00	71.40	3	1,759	0.17%
2021/03/03	0	0.00	1	70.40	69.80	-1	1,697	-0.06%
2021/02/24	0	0.00	2	69.80	68.80	-2	1,620	-0.12%
2021/02/18	0	0.00	2	66.20	67.00	-2	1,572	-0.13%
2021/02/05	2	65.00	0	0.00	64.90	2	1,564	0.13%
2021/02/03	1	64.00	0	0.00	64.10	1	1,560	0.06%
2021/02/01	1	63.00	3.1	63.23	64.20	-2.1	1,557	-0.13%
2021/01/29	0	0.00	0.1	65.70	64.20	-0.1	1,551	0.00%
2021/01/27	4	67.73	3	67.00	67.30	1	1,533	0.07%
2021/01/25	0	0.00	1	66.40	66.50	-1	1,518	-0.07%
2021/01/22	1	66.50	0.1	66.90	66.90	0.9	1,511	0.06%
2021/01/21	0.3	66.68	0	0.00	66.70	0.3	1,503	0.02%
2021/01/20	5	66.94	9	66.72	66.30	-4	1,493	-0.27%
2021/01/19	7	69.87	0	0.00	68.40	7	1,473	0.48%
2021/01/18	2	69.20	1	71.00	69.00	1	1,452	0.07%
2021/01/15	2	72.35	1	71.10	71.10	1	1,429	0.07%
2021/01/14	0	0.00	1	72.60	72.40	-1	1,403	-0.07%
2021/01/13	0	0.00	30	73.64	71.60	-30	1,372	-2.19%
2021/01/12	5.1	69.75	6	68.95	68.60	-0.9	1,256	-0.07%
2021/01/11	3	69.70	3	68.93	69.70	0	1,198	0.00%
2021/01/07	3	65.63	0	0.00	65.40	3	1,110	0.27%
2021/01/06	6	65.73	1.1	65.76	65.40	4.9	1,099	0.45%
2021/01/05	2	66.06	0	0.00	66.50	2	1,074	0.19%
2021/01/04	1	66.60	4	66.50	66.70	-3	1,062	-0.28%
2020/12/31	1	65.60	5	66.20	66.40	-4	1,049	-0.38%
2020/12/30	6	66.13	0	0.00	66.20	6	1,038	0.58%
2020/12/29	0	0.00	2	65.20	65.10	-2	1,029	-0.19%
2020/12/28	1	65.20	0.5	65.20	65.20	0.5	1,019	0.05%
2020/12/25	12	66.85	2	66.70	66.00	10	1,000	1.00%
2020/12/24	0.1	66.20	1	66.10	66.00	-0.9	973	-0.10%
2020/12/23	3	66.60	1	66.60	66.40	2	938	0.21%
2020/12/22	18.2	66.78	6	67.75	65.90	12.2	895	1.36%
2020/12/21	6.1	67.18	8	66.86	66.50	-1.9	793	-0.24%
2020/12/18	3	66.67	0	0.00	66.80	3	737	0.41%
2020/12/17	1	65.20	5	64.80	64.90	-4	660	-0.61%
2020/12/16	1	64.50	1	65.60	66.10	0	635	0.00%
2020/12/14	0	0.00	135	65.23	65.10	-135	581	-23.21%	大賣/鉅額交易
2020/12/10	0	0.00	2	63.50	63.30	-2	495	-0.40%
2020/12/09	0	0.00	1	64.90	65.00	-1	473	-0.21%
2020/12/08	0	0.00	51	65.00	65.00	-51	451	-11.29%
2020/12/07	2.5	64.22	0	0.00	64.70	2.5	382	0.65%
2020/12/04	0	0.00	3	64.10	63.80	-3	349	-0.86%
2020/12/03	2	63.35	12	62.97	63.60	-10	328	-3.04%
2020/12/02	0	0.00	0.1	62.06	62.10	-0.1	266	-0.03%
2020/11/27	6	60.30	1	60.20	60.30	5	236	2.11%
2020/11/26	0	0.00	7	60.27	60.40	-7	236	-2.96%
2020/11/23	0	0.00	3	60.80	60.90	-3	237	-1.26%
2020/11/20	1	60.10	1	60.30	60.20	0	236	0.00%
2020/11/19	5	60.30	0	0.00	60.20	5	238	2.09%
2020/11/18	0	0.00	3	60.20	60.20	-3	241	-1.24%
2020/11/10	0	0.00	3	59.40	59.10	-3	255	-1.18%
2020/11/04	3	58.30	0	0.00	58.20	3	265	1.14%
2020/11/03	0	0.00	1	58.30	58.40	-1	267	-0.37%
2020/11/02	0	0.00	1	58.00	58.10	-1	275	-0.36%
2020/09/24	1	60.00	0	0.00	59.80	1	824	0.12%
2020/09/23	1	61.30	0	0.00	61.30	1	824	0.12%
2020/09/21	11	62.96	5	62.96	63.00	6	822	0.73%
2020/09/18	2	63.20	0	0.00	63.40	2	823	0.24%
2020/09/17	0	0.00	23	63.00	62.90	-23	827	-2.78%
2020/09/15	1	62.60	0	0.00	62.60	1	833	0.12%
2020/09/09	0	0.00	40	62.70	62.80	-40	842	-4.75%
2020/09/07	0	0.00	3	62.53	62.60	-3	845	-0.35%
2020/09/03	0	0.00	1	63.90	63.20	-1	853	-0.12%
2020/09/02	2	63.40	0	0.00	63.50	2	852	0.23%
2020/08/31	0	0.00	1	63.50	64.00	-1	860	-0.12%
2020/08/20	2	61.50	0	0.00	60.80	2	867	0.23%
2020/08/18	0	0.00	1	63.60	63.60	-1	853	-0.12%
2020/08/11	2	63.10	0	0.00	63.00	2	852	0.23%
2020/08/10	5	63.50	1	63.20	63.40	4	854	0.47%
2020/08/07	0	0.00	5	63.50	63.50	-5	853	-0.59%
2020/08/06	80	64.58	0	0.00	64.20	80	853	9.37%
2020/08/05	114	64.85	0	0.00	64.60	114	846	13.46%	大買/鉅額交易
2020/08/04	3	65.30	0	0.00	64.80	3	847	0.35%
2020/07/30	14	64.90	0	0.00	65.30	14	848	1.65%
2020/07/28	2	66.20	3	66.10	64.30	-1	853	-0.12%
2020/07/27	2	66.35	0	0.00	66.00	2	829	0.24%
2020/07/24	11	65.00	3	65.10	65.30	8	810	0.99%
2020/07/23	34	66.46	2	66.45	66.50	32	797	4.01%
2020/07/22	3	66.60	5	66.80	67.00	-2	786	-0.25%
2020/07/21	21	65.62	40	66.00	65.80	-19	768	-2.47%
2020/07/20	33	64.97	0	0.00	64.90	33	756	4.36%
2020/07/17	1	65.70	10	66.10	65.70	-9	750	-1.20%
2020/07/16	10	65.60	4	66.55	65.50	6	743	0.81%
2020/07/15	3	66.60	143	67.88	66.00	-140	731	-19.13%	大賣/鉅額交易
2020/07/14	1	69.00	21	67.60	67.80	-20	719	-2.78%
2020/07/13	5	69.48	5	69.28	70.30	0	680	0.00%
2020/07/10	2	65.75	6	66.55	65.80	-4	590	-0.68%
2020/07/09	10	63.20	3	63.07	63.00	7	514	1.36%
2020/07/08	5	63.10	0	0.00	63.30	5	511	0.98%
2020/07/07	3	63.43	0	0.00	63.10	3	514	0.58%
2020/07/06	1	64.70	164	64.31	64.00	-163	516	-31.57%	大賣/鉅額交易
2020/07/03	1	66.00	61	66.05	66.20	-60	478	-12.54%
2020/07/02	0	0.00	21	62.30	62.50	-21	424	-4.95%
2020/07/01	5	62.00	0	0.00	62.00	5	420	1.19%
2020/06/30	0	0.00	1	61.80	61.90	-1	417	-0.24%
2020/06/29	0	0.00	19	61.50	61.30	-19	419	-4.53%
2020/06/24	0	0.00	26	61.51	61.80	-26	421	-6.17%
2020/06/23	1	62.00	9	62.29	62.00	-8	426	-1.88%
2020/06/19	96	60.11	0	0.00	59.70	96	431	22.25%
2020/06/17	0	0.00	5	60.60	60.70	-5	432	-1.16%
2020/06/16	0	0.00	76	60.16	60.70	-76	436	-17.39%
2020/06/12	32	59.38	0	0.00	60.10	32	452	7.07%
2020/06/11	59	60.67	0	0.00	60.30	59	455	12.96%
2020/06/10	51	61.65	0	0.00	61.60	51	459	11.09%
2020/06/05	6	61.80	0	0.00	61.80	6	485	1.24%
2020/06/04	5	60.80	0	0.00	60.80	5	495	1.01%
2020/06/03	20	60.80	1	61.00	61.10	19	505	3.76%
2020/06/02	3	60.40	0	0.00	60.50	3	503	0.60%
2020/06/01	14	60.91	0	0.00	60.90	14	503	2.78%
2020/05/28	3	61.80	0	0.00	60.70	3	504	0.60%
2020/05/27	10	60.80	0	0.00	60.50	10	505	1.98%
2020/05/26	50	61.00	0	0.00	61.00	50	508	9.84%
2020/05/25	9	60.20	0	0.00	60.60	9	503	1.79%
2020/05/22	9	60.34	0	0.00	60.40	9	504	1.78%
2020/05/19	0	0.00	5	60.28	60.40	-5	503	-0.99%
2020/05/18	0	0.00	1	60.80	60.40	-1	500	-0.20%
2020/05/12	16	60.33	0	0.00	60.30	16	494	3.24%
2020/05/11	2	59.80	0	0.00	61.00	2	494	0.40%
2020/05/07	62	59.39	5	59.40	59.30	57	485	11.73%
2020/05/06	32	58.95	11	59.12	58.70	21	489	4.29%
2020/05/05	79	59.29	0	0.00	59.20	79	483	16.32%
2020/04/30	0	0.00	4	58.30	58.90	-4	474	-0.84%
2020/04/29	0	0.00	4	57.33	57.20	-4	464	-0.86%
2020/04/28	0	0.00	4	57.00	57.00	-4	461	-0.87%
2020/04/27	4	56.30	0	0.00	56.80	4	479	0.83%
2020/04/24	3	56.50	0	0.00	55.90	3	482	0.62%
2020/04/22	1	55.60	0	0.00	56.00	1	483	0.21%
2020/04/20	5	57.50	0	0.00	57.40	5	477	1.05%
2020/04/15	0	0.00	1	56.50	56.50	-1	461	-0.22%
2020/04/09	4	55.10	5	55.20	54.30	-1	468	-0.21%
2020/04/08	5	53.00	3	53.90	53.90	2	458	0.44%
2020/04/07	0	0.00	1	52.30	52.60	-1	450	-0.22%
2020/03/18	1	50.70	0	0.00	51.00	1	518	0.19%
2020/03/16	1	52.00	0	0.00	50.80	1	555	0.18%
2020/03/13	1	51.50	1	51.00	52.80	0	547	0.00%
2020/03/12	1	55.00	0	0.00	54.90	1	541	0.18%
2020/03/10	2	57.10	1	56.80	58.20	1	546	0.18%
2020/03/09	2	59.25	0	0.00	59.00	2	533	0.37%
2020/03/06	0	0.00	1	60.90	61.10	-1	540	-0.18%
2020/02/27	5	62.10	0	0.00	62.00	5	548	0.91%
2020/02/26	5	63.20	0	0.00	63.30	5	551	0.91%
2020/02/18	1	63.10	0	0.00	63.10	1	557	0.18%
2020/01/15	2	66.30	0	0.00	66.20	2	747	0.27%
2020/01/10	2	65.40	2	66.50	66.50	0	882	0.00%
2020/01/08	4	65.95	16	66.00	65.50	-12	938	-1.28%
2020/01/07	0	0.00	4	66.55	66.80	-4	938	-0.43%
2020/01/06	0	0.00	2	66.90	66.90	-2	955	-0.21%
2020/01/03	1	68.20	1	67.50	67.40	0	956	0.00%
2020/01/02	1	68.70	0	0.00	68.30	1	962	0.10%
2019/12/26	0	0.00	2	69.10	68.70	-2	960	-0.21%
2019/12/24	0	0.00	1	70.00	70.30	-1	955	-0.10%
2019/12/20	3	70.80	3	69.60	69.60	0	948	0.00%
2019/12/19	4	71.70	3	70.80	70.80	1	943	0.11%
2019/12/18	0	0.00	1	70.60	70.40	-1	909	-0.11%
2019/12/17	1	70.20	0	0.00	70.00	1	906	0.11%
2019/12/13	2	69.15	0	0.00	68.90	2	906	0.22%
2019/12/11	1	68.20	0	0.00	68.00	1	842	0.12%
2019/12/06	0	0.00	1	69.00	68.40	-1	834	-0.12%
2019/12/05	3	69.17	0	0.00	69.20	3	827	0.36%
2019/12/04	1	67.90	3	68.10	68.30	-2	808	-0.25%
2019/12/03	4	68.10	0	0.00	68.70	4	809	0.49%
2019/12/02	0	0.00	1	65.80	67.80	-1	796	-0.13%
2019/11/29	3	66.70	0	0.00	66.50	3	801	0.37%
2019/11/28	1	67.60	0	0.00	67.40	1	801	0.12%
2019/11/15	1	67.30	0	0.00	66.60	1	872	0.11%
2019/11/14	1	66.90	0	0.00	66.40	1	887	0.11%
2019/11/13	1	68.10	0	0.00	68.10	1	878	0.11%
2019/11/12	2	68.30	0	0.00	69.30	2	870	0.23%
2019/11/11	2	69.05	0	0.00	68.50	2	857	0.23%
2019/11/06	2	70.60	0	0.00	70.60	2	826	0.24%
2019/11/05	3	71.73	1	71.60	71.60	2	814	0.25%
2019/11/04	7	71.56	2	71.45	72.00	5	802	0.62%
2019/10/31	0	0.00	2	69.70	68.70	-2	740	-0.27%
2019/10/29	0	0.00	2	71.45	70.40	-2	723	-0.28%
2019/10/28	1	71.10	0	0.00	70.50	1	704	0.14%
2019/10/24	0	0.00	1	72.20	72.20	-1	680	-0.15%
2019/10/23	1	72.00	0	0.00	72.40	1	669	0.15%
2019/10/22	3	73.30	6	72.77	73.20	-3	649	-0.46%
2019/10/21	1	69.90	0	0.00	70.10	1	597	0.17%
2019/10/18	4	70.43	0	0.00	70.60	4	584	0.68%
2019/10/17	5	69.56	7	68.10	69.70	-2	509	-0.39%
2019/10/16	3	65.30	0	0.00	65.50	3	450	0.67%
2019/10/15	1	65.30	0	0.00	65.50	1	443	0.23%
2019/10/14	1	64.40	0	0.00	65.50	1	432	0.23%
2019/10/08	0	0.00	4	63.50	63.50	-4	401	-1.00%
2019/09/27	0	0.00	2	61.50	61.10	-2	358	-0.56%
2019/09/25	0	0.00	2	61.40	61.50	-2	366	-0.55%
2019/09/20	0	0.00	1	61.40	61.80	-1	360	-0.28%
2019/09/19	0	0.00	1	61.30	60.90	-1	351	-0.28%
2019/09/11	1	59.20	0	0.00	59.50	1	340	0.29%
2019/09/10	1	58.90	0	0.00	59.50	1	340	0.29%
2019/09/09	0	0.00	1	59.50	59.50	-1	339	-0.29%
2019/09/04	1	58.60	0	0.00	59.10	1	330	0.30%
2019/09/03	0	0.00	2	58.30	59.00	-2	323	-0.62%
2019/09/02	3	57.23	1	57.40	57.70	2	309	0.65%
2019/08/30	1	56.60	1	58.00	56.60	0	305	0.00%
2019/08/29	2	56.85	0	0.00	56.60	2	287	0.70%
2019/08/27	0	0.00	4	58.70	58.50	-4	269	-1.49%
2019/08/26	0	0.00	56	57.98	58.60	-56	267	-20.97%
2019/08/22	1	60.50	0	0.00	60.90	1	244	0.41%
2019/08/21	4	60.98	0	0.00	60.60	4	238	1.68%
2019/08/20	0	0.00	15	62.00	61.00	-15	229	-6.54%
2019/08/19	60	60.40	7	60.70	60.90	53	199	26.51%
2019/08/16	0	0.00	3	59.03	59.10	-3	182	-1.64%
2019/08/08	1	57.50	0	0.00	57.50	1	180	0.55%
2019/08/06	0	0.00	0.4	58.10	57.50	-0.4	184	-0.22%
2019/08/02	1	57.90	0	0.00	58.00	1	191	0.52%
2019/08/01	1	58.50	0	0.00	58.50	1	194	0.51%
2019/07/30	0	0.00	1	59.70	59.80	-1	204	-0.49%
2019/07/29	0	0.00	1	60.50	60.50	-1	202	-0.49%
2019/07/10	1	58.30	0	0.00	58.40	1	247	0.40%
2019/07/08	1	58.50	0	0.00	58.60	1	248	0.40%
2019/07/03	0	0.00	1	58.40	58.30	-1	251	-0.40%
2019/07/01	3	61.30	6	61.20	61.30	-3	240	-1.25%
2019/06/28	1	60.80	0	0.00	60.70	1	241	0.41%
2019/06/27	1	60.60	0	0.00	60.70	1	242	0.41%
2019/06/20	1	60.30	0	0.00	60.20	1	246	0.41%
2019/06/18	1	59.90	0	0.00	59.60	1	247	0.40%
2019/05/20	0	0.00	9	57.94	58.20	-9	360	-2.50%
2019/05/15	1	59.30	2	59.30	59.50	-1	388	-0.26%
2019/05/10	2	61.00	3	60.30	60.60	-1	396	-0.25%
2019/05/09	0	0.00	1	60.70	60.30	-1	399	-0.25%
2019/05/08	0	0.00	22	60.93	61.10	-22	399	-5.51%
2019/05/07	23	60.11	0	0.00	61.10	23	400	5.75%
2019/05/03	0	0.00	2	62.90	62.70	-2	389	-0.51%
2019/04/30	1	61.70	1	61.60	61.70	0	389	0.00%
2019/04/29	1	61.80	0	0.00	61.80	1	390	0.26%
2019/04/26	5	63.00	1	63.20	63.40	4	382	1.05%
2019/04/25	1	63.20	2	63.60	63.80	-1	375	-0.27%
2019/04/24	1	62.30	4	62.20	62.50	-3	354	-0.85%
2019/04/18	1	60.80	1	61.30	60.90	0	347	0.00%
2019/04/17	1	61.90	0	0.00	61.70	1	345	0.29%
2019/04/16	1	61.50	0	0.00	61.60	1	344	0.29%
2019/04/02	2	62.00	0	0.00	62.10	2	338	0.59%
2019/03/28	0	0.00	2	60.80	60.70	-2	331	-0.60%
2019/03/25	2	60.70	0	0.00	60.70	2	377	0.53%
2019/03/15	1	61.50	0	0.00	61.40	1	374	0.27%
2019/03/07	6	59.93	0	0.00	59.70	6	373	1.61%
2019/03/05	5	60.18	1	60.60	60.10	4	376	1.06%
2019/03/04	3	60.50	0	0.00	60.90	3	372	0.81%
2019/02/27	2	60.30	8	60.53	60.90	-6	366	-1.64%
2019/02/20	3	59.60	0	0.00	59.60	3	350	0.85%
2019/02/15	2	58.90	1	58.90	58.80	1	333	0.30%
2019/02/13	7	57.41	0	0.00	58.00	7	318	2.20%
2019/02/12	2	56.95	0	0.00	57.10	2	313	0.64%
2019/01/30	1	57.30	0	0.00	57.30	1	307	0.32%
2019/01/29	3	57.27	0	0.00	57.10	3	307	0.98%
2019/01/28	4	58.28	0	0.00	57.90	4	302	1.32%
2019/01/25	1	58.80	0	0.00	58.20	1	303	0.33%
2019/01/23	5	57.50	0	0.00	57.50	5	309	1.61%
2019/01/16	1	58.00	0	0.00	58.00	1	342	0.29%
2019/01/15	0	0.00	4	58.40	58.40	-4	343	-1.17%
2019/01/14	1	57.60	0	0.00	57.50	1	342	0.29%
2019/01/10	3	57.70	0	0.00	57.70	3	348	0.86%
2019/01/02	1	58.00	0	0.00	58.10	1	375	0.27%
2018/12/28	0	0.00	21	58.00	58.00	-21	374	-5.61%
2018/12/27	0	0.00	1	58.80	58.20	-1	376	-0.27%
2018/12/25	1	57.50	0	0.00	58.20	1	378	0.26%
2018/12/21	1	58.60	0	0.00	58.20	1	376	0.27%
2018/12/20	2	58.65	20	59.50	58.60	-18	374	-4.81%
2018/12/19	1	59.80	1	60.70	60.70	0	367	0.00%
2018/12/18	1	61.00	0	0.00	60.00	1	356	0.28%
2018/12/06	5	57.10	0	0.00	55.00	5	323	1.54%
2018/12/04	1	57.30	0	0.00	56.80	1	319	0.31%
2018/12/03	24	56.92	1	57.20	57.50	23	317	7.25%
2018/11/30	3	54.73	0	0.00	55.10	3	308	0.97%
2018/11/28	6	54.30	0	0.00	54.50	6	289	2.07%
2018/11/26	0	0.00	1	53.30	53.30	-1	283	-0.35%
2018/11/23	1	52.40	0	0.00	52.40	1	282	0.35%
2018/11/13	1	52.70	1	53.10	53.00	0	275	0.00%
2018/11/08	1	54.60	0	0.00	54.40	1	274	0.36%
2018/11/05	1	53.30	0	0.00	53.50	1	281	0.35%
2018/11/02	2	53.60	0	0.00	53.50	2	282	0.71%
2018/11/01	1	53.10	1	53.00	53.50	0	280	0.00%
2018/10/31	2	52.50	2	52.60	52.90	0	281	0.00%
2018/10/26	1	50.60	0	0.00	50.40	1	273	0.37%
2018/10/12	1	57.00	1	57.40	58.60	0	351	0.00%
2018/10/11	0	0.00	18	58.42	58.50	-18	346	-5.20%
2018/09/18	1	65.80	0	0.00	65.80	1	449	0.22%
2018/09/14	6	65.15	0	0.00	65.20	6	470	1.28%
2018/08/29	1	66.20	0	0.00	66.30	1	502	0.20%
2018/08/27	1	65.00	1	65.40	65.40	0	504	0.00%
2018/08/10	1	68.00	0	0.00	67.60	1	522	0.19%
2018/08/08	0	0.00	6	68.92	68.80	-6	531	-1.13%
2018/08/02	0	0.00	1	69.40	68.90	-1	542	-0.18%
2018/08/01	1	69.70	0	0.00	69.50	1	547	0.18%
2018/07/27	0	0.00	1	69.20	69.10	-1	554	-0.18%
2018/07/26	3	68.80	0	0.00	68.80	3	573	0.52%
2018/07/25	0	0.00	1	69.80	69.90	-1	575	-0.17%
2018/07/24	1	69.50	2	69.70	69.70	-1	576	-0.17%
2018/07/23	0	0.00	9	69.29	69.10	-9	574	-1.57%
2018/07/20	20	69.04	6	69.27	68.20	14	557	2.51%
2018/07/16	0	0.00	1	66.00	65.80	-1	541	-0.18%
2018/07/13	1	64.50	1	64.70	65.10	0	546	0.00%
2018/07/10	1	62.00	0	0.00	62.50	1	585	0.17%
2018/07/04	3	66.00	1	67.00	66.00	2	647	0.31%
2018/07/02	0	0.00	12	70.50	70.70	-12	657	-1.82%
2018/06/29	1	70.60	0	0.00	70.60	1	650	0.15%
2018/06/26	1	72.40	1	72.30	72.10	0	645	0.00%
2018/06/20	2	75.85	2	74.65	74.50	0	647	0.00%
2018/06/19	1	74.50	0	0.00	75.10	1	648	0.15%
2018/06/15	1	74.70	0	0.00	74.20	1	654	0.15%
2018/06/12	1	75.30	0	0.00	74.80	1	660	0.15%
2018/06/08	2	75.30	0	0.00	75.60	2	668	0.30%
2018/06/06	1	76.00	0	0.00	76.00	1	664	0.15%
2018/06/04	3	75.50	0	0.00	75.80	3	659	0.45%
2018/05/31	0	0.00	1	76.00	75.10	-1	663	-0.15%
2018/05/30	1	74.50	0	0.00	74.90	1	665	0.15%
2018/05/25	0	0.00	7	75.70	75.40	-7	686	-1.02%
2018/05/24	0	0.00	2	75.45	75.30	-2	694	-0.29%
2018/05/21	1	74.20	1	74.90	75.00	0	705	0.00%
2018/05/18	1	74.10	0	0.00	74.10	1	708	0.14%
2018/05/17	0	0.00	5	74.50	74.50	-5	718	-0.70%
2018/05/16	8	75.90	6	75.67	75.10	2	717	0.28%
2018/05/14	0	0.00	3	74.80	75.90	-3	745	-0.40%
2018/05/09	0	0.00	2	74.50	74.90	-2	763	-0.26%
2018/05/04	0	0.00	1	74.60	74.40	-1	772	-0.13%
2018/05/03	1	74.30	0	0.00	74.10	1	766	0.13%
2018/05/02	0	0.00	1	76.60	76.10	-1	747	-0.13%
2018/04/30	1	76.80	0	0.00	77.40	1	738	0.14%
2018/04/26	2	77.60	0	0.00	77.30	2	734	0.27%
2018/04/25	0	0.00	3	78.93	78.90	-3	735	-0.41%
2018/04/24	3	78.03	0	0.00	78.30	3	736	0.41%
2018/04/23	3	79.03	6	78.60	78.50	-3	734	-0.41%
2018/04/19	0	0.00	1	83.00	82.80	-1	728	-0.14%
2018/04/18	0	0.00	1	82.20	82.40	-1	719	-0.14%
2018/04/16	6	83.13	4	83.05	83.00	2	698	0.29%
2018/04/13	15	82.59	10	83.02	83.10	5	675	0.74%
2018/04/11	0	0.00	7	78.71	78.30	-7	597	-1.17%
2018/04/10	3	78.50	0	0.00	78.30	3	604	0.50%
2018/04/03	9	79.32	2	79.15	78.50	7	615	1.14%
2018/03/31	1	78.00	2	77.75	78.00	-1	621	-0.16%
2018/03/30	0	0.00	3	75.73	75.60	-3	617	-0.49%
2018/03/26	2	76.10	0	0.00	76.40	2	738	0.27%
2018/03/21	0	0.00	0.4	78.20	78.20	-0.4	753	-0.06%
2018/03/20	1	78.60	0	0.00	78.90	1	749	0.13%
2018/03/15	4	80.50	0	0.00	80.50	4	762	0.52%
2018/03/14	4	79.90	0	0.00	80.20	4	767	0.52%
2018/03/13	2	79.80	0	0.00	79.50	2	793	0.25%
2018/03/12	3	78.70	0	0.00	78.70	3	812	0.37%
2018/02/21	0	0.00	2	79.35	79.70	-2	1,473	-0.14%
2018/02/12	0	0.00	3	76.70	77.30	-3	1,471	-0.20%
2018/02/06	3	79.60	0	0.00	77.00	3	1,477	0.20%
2018/02/05	1	82.20	1	82.30	82.10	0	1,456	0.00%
2018/02/02	0	0.00	2	83.30	83.90	-2	1,448	-0.14%
2018/02/01	0	0.00	3	83.10	82.00	-3	1,441	-0.21%
2018/01/30	3	82.60	1	82.10	81.60	2	1,449	0.14%
2018/01/29	0	0.00	5	83.06	83.70	-5	1,437	-0.35%
2018/01/24	0	0.00	2	83.80	83.50	-2	1,444	-0.14%
2018/01/19	1	82.50	0	0.00	82.40	1	1,450	0.07%
2018/01/18	6	83.40	3	82.90	82.90	3	1,448	0.21%
2018/01/16	3	85.03	3.2	85.20	84.20	-0.2	1,442	-0.01%
2018/01/15	0	0.00	1	83.40	83.70	-1	1,438	-0.07%
2018/01/08	0	0.00	3	83.60	83.60	-3	1,455	-0.21%
2018/01/05	4	85.15	0	0.00	84.70	4	1,457	0.27%