中砂 (1560)-富邦-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
241.5
漲跌
▼4.5
漲幅
-1.83%
成交量
1,548張
產業
上市電機機械類股
510人加入追蹤

立即追蹤
本地時間:14:30

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

中砂 (1560)籌碼相關－富邦-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

富邦-台中券商分點個股進出
富邦-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
2024/05/15	1	244.50	2.1	242.10	241.50	-1.1	4,264	-0.02%
2024/05/14	7	245.43	39	240.38	246.00	-32	4,375	-0.73%
2024/05/13	1	249.00	1	251.50	245.00	0	4,397	0.00%
2024/05/09	1	250.00	2.1	250.74	250.00	-1.1	4,524	-0.02%
2024/05/08	0	0.00	2	251.25	253.50	-2	4,791	-0.04%
2024/05/07	1	248.50	2	249.00	249.50	-1	4,976	-0.02%
2024/05/06	5.1	251.27	3	255.33	250.50	2.1	5,034	0.04%
2024/05/03	2.1	253.81	1	245.00	243.50	1.1	5,002	0.02%
2024/05/02	0	0.00	1	252.99	250.00	-1	5,005	-0.02%
2024/04/30	13.3	260.23	12	259.13	255.00	1.3	5,021	0.02%
2024/04/29	4	263.50	5	261.60	264.00	-1	4,958	-0.02%
2024/04/26	8	255.56	2	256.00	256.00	6	4,966	0.12%
2024/04/25	3.1	255.09	2.2	255.73	257.50	0.9	5,018	0.02%
2024/04/24	4	234.28	7.1	239.90	243.00	-3.1	4,996	-0.06%
2024/04/23	3	224.50	1.1	221.95	221.00	1.9	5,037	0.04%
2024/04/22	5	233.98	7	228.43	221.00	-2	5,047	-0.04%
2024/04/19	11.4	238.26	14.3	243.00	233.00	-2.9	5,114	-0.06%
2024/04/18	1.1	258.59	0.1	260.50	258.00	1	5,102	0.02%
2024/04/17	6	255.09	6	258.08	259.50	0	5,100	0.00%
2024/04/16	0.1	248.00	3	249.00	250.00	-2.9	5,076	-0.06%
2024/04/15	1	252.50	0	0.00	254.00	1	5,077	0.02%
2024/04/12	10	259.55	1	257.00	256.00	9	5,065	0.18%
2024/04/11	2.2	253.60	5	255.40	254.50	-2.9	5,053	-0.06%
2024/04/10	6	258.50	6.1	260.15	257.50	-0.1	5,029	0.00%
2024/04/09	2	260.50	10	258.55	258.50	-8	5,032	-0.16%
2024/04/08	1.1	262.09	1	264.50	264.00	0.1	5,014	0.00%
2024/04/03	4	266.88	4	268.63	266.50	0	5,056	0.00%
2024/04/02	22.3	285.59	10.6	281.77	272.50	11.8	5,024	0.23%
2024/04/01	14.1	271.38	3.2	268.71	270.50	10.9	4,956	0.22%
2024/03/29	6	263.83	7	267.36	261.50	-1	5,046	-0.02%
2024/03/28	11.5	261.76	5	259.00	259.00	6.5	5,089	0.13%
2024/03/27	10	258.14	6.3	258.83	264.00	3.7	5,048	0.07%
2024/03/26	5	256.40	2.3	252.37	253.50	2.7	4,948	0.06%
2024/03/25	2	255.25	0.1	255.00	254.00	1.9	4,886	0.04%
2024/03/22	2	244.00	1	243.50	245.00	1	4,845	0.02%
2024/03/21	2.1	246.24	5	252.50	245.00	-2.9	4,840	-0.06%
2024/03/19	7	253.85	0.1	254.74	251.00	6.9	4,851	0.14%
2024/03/18	1.1	255.36	7.3	253.77	256.00	-6.2	4,863	-0.13%
2024/03/14	4	239.03	3	239.67	240.50	1	4,834	0.02%
2024/03/13	5.1	249.25	0.1	245.00	243.50	5	4,873	0.10%
2024/03/12	2.1	249.95	7	254.29	251.50	-5	4,863	-0.10%
2024/03/11	1.1	241.43	2	241.25	241.00	-1	4,828	-0.02%
2024/03/08	12	244.08	12.3	250.65	241.00	-0.3	4,848	-0.01%
2024/03/07	10.1	252.15	12	248.83	246.00	-1.9	4,845	-0.04%
2024/03/06	4.1	248.42	3	251.50	254.50	1	4,830	0.02%
2024/03/05	5.5	253.70	14	251.14	251.50	-8.5	4,809	-0.18%
2024/03/04	13	256.73	12	258.83	255.00	1	4,796	0.02%
2024/03/01	8.4	256.14	9	255.67	256.00	-0.6	4,745	-0.01%
2024/02/29	16.4	256.60	17.1	257.14	258.00	-0.7	4,710	-0.02%
2024/02/27	7	264.21	13	268.04	268.00	-6	4,625	-0.13%
2024/02/26	6.1	268.22	7.1	269.52	273.00	-0.9	4,609	-0.02%
2024/02/23	54	287.87	24.1	281.71	276.50	29.9	4,613	0.65%
2024/02/22	10.2	259.56	14	266.18	275.50	-3.9	4,399	-0.09%
2024/02/21	52	249.33	52	254.27	250.50	0	4,269	0.00%
2024/02/20	1.1	241.64	2	236.75	238.00	-0.9	4,145	-0.02%
2024/02/19	2	232.50	0	0.00	233.00	2	4,100	0.05%
2024/02/16	10	240.50	8	236.31	238.00	2	4,154	0.05%
2024/02/15	1	221.00	3	227.83	238.00	-2	4,174	-0.05%
2024/02/05	2	218.75	2	218.50	220.50	0	4,227	0.00%
2024/02/02	2	218.75	1	221.00	217.50	1	4,217	0.02%
2024/02/01	0	0.00	2	220.00	217.50	-2	4,271	-0.05%
2024/01/31	29	221.02	51	218.59	219.50	-22	4,353	-0.51%
2024/01/30	12	204.00	12	206.21	209.50	0	4,300	0.00%
2024/01/29	0	0.00	4	195.25	195.50	-4	4,204	-0.10%
2024/01/26	1	189.50	2	188.00	189.00	-1	4,304	-0.02%
2024/01/25	6	188.08	2	188.50	187.00	4	4,389	0.09%
2024/01/24	2	190.25	2	192.00	189.00	0	4,403	0.00%
2024/01/23	4	197.00	1	197.00	195.50	3	4,411	0.07%
2024/01/22	1	193.00	5	196.60	196.50	-4	4,398	-0.09%
2024/01/19	6	192.00	17.1	195.92	194.50	-11.1	4,359	-0.25%
2024/01/18	26.1	198.39	7	195.86	194.00	19.1	4,295	0.44%
2024/01/17	4	198.13	16.1	198.68	196.00	-12.1	4,222	-0.29%
2024/01/16	3	193.84	2	197.00	193.50	1	4,168	0.02%
2024/01/15	11	199.09	5	198.80	197.00	6	4,189	0.14%
2024/01/12	18	189.06	19.1	192.52	190.50	-1.1	4,163	-0.03%
2024/01/11	2.1	188.04	3	188.83	189.00	-1	4,132	-0.02%
2024/01/10	3	189.00	1	190.50	185.50	2	4,162	0.05%
2024/01/09	3	185.84	4	184.75	187.00	-1	4,175	-0.02%
2024/01/08	11	183.05	0	0.00	180.50	11	4,161	0.26%
2024/01/05	1	183.00	1	182.00	182.50	0	4,214	0.00%
2024/01/04	3	185.17	2	184.50	184.00	1	4,403	0.02%
2024/01/03	2	187.00	11	185.45	188.00	-9	4,435	-0.20%
2024/01/02	4	190.75	2	191.50	190.00	2	4,467	0.05%
2023/12/29	3	191.67	1	192.50	192.00	2	4,481	0.04%
2023/12/28	3	188.83	1	188.99	189.00	2	4,494	0.04%
2023/12/27	6.1	191.56	7	190.79	190.50	-1	4,522	-0.02%
2023/12/26	8	188.50	7	190.86	189.00	1	4,613	0.02%
2023/12/25	4	180.64	6.2	181.85	185.00	-2.2	4,795	-0.05%
2023/12/22	2.1	174.37	0	0.00	174.00	2.1	4,967	0.04%
2023/12/21	1	168.50	0	0.00	168.00	1	4,957	0.02%
2023/12/20	0	0.00	2	170.50	170.00	-2	4,991	-0.04%
2023/12/19	1	171.00	0	0.00	171.00	1	5,028	0.02%
2023/12/18	1	172.50	1	172.98	172.50	0	5,048	0.00%
2023/12/15	3	175.01	1	176.50	174.50	2	5,045	0.04%
2023/12/14	2.1	179.51	1	182.00	180.00	1.1	5,031	0.02%
2023/12/13	1	183.00	0	0.00	178.50	1	5,055	0.02%
2023/12/12	1	178.00	1	180.00	178.00	0	5,051	0.00%
2023/12/11	1.5	175.84	6	177.50	175.50	-4.5	5,161	-0.09%
2023/12/08	1	175.56	4	181.13	179.00	-3	5,246	-0.06%
2023/12/07	5	174.40	2	181.47	174.00	3	5,251	0.06%
2023/12/06	2	179.26	13	180.42	180.50	-11	5,213	-0.21%
2023/12/05	2	181.25	4	182.38	182.00	-2	5,182	-0.04%
2023/12/04	3	189.16	2	191.50	186.50	1	5,163	0.02%
2023/12/01	0	0.00	3	185.50	187.00	-3	5,147	-0.06%
2023/11/30	1	184.01	7.5	184.53	184.00	-6.5	5,116	-0.13%
2023/11/29	2.1	186.26	1	184.50	186.00	1.1	5,103	0.02%
2023/11/28	6.1	179.75	0	0.00	180.00	6.1	5,056	0.12%
2023/11/27	0.5	179.50	2	180.50	178.50	-1.5	5,019	-0.03%
2023/11/24	6	184.17	6	183.17	184.00	0	4,991	0.00%
2023/11/22	5	184.40	5	182.10	188.00	0	4,881	0.00%
2023/11/21	2	177.50	0	0.00	177.00	2	4,809	0.04%
2023/11/17	7	179.50	2	179.00	176.50	5	4,872	0.10%
2023/11/15	2	181.50	3	179.17	178.00	-1	4,852	-0.02%
2023/11/14	8	181.25	6	181.08	181.50	2	4,796	0.04%
2023/11/13	13	179.96	13	178.50	181.00	0	4,726	0.00%
2023/11/10	2	172.25	2	172.75	171.00	0	4,548	0.00%
2023/11/09	4	171.13	6	171.42	173.50	-2	4,534	-0.04%
2023/11/08	5	173.90	5	173.60	169.50	0	4,430	0.00%
2023/11/07	3	169.00	33	169.32	169.50	-30	4,285	-0.70%
2023/11/06	7	181.71	4.4	181.50	178.50	2.6	4,092	0.06%
2023/11/03	24.4	177.95	32.2	178.34	180.00	-7.8	4,013	-0.19%
2023/11/02	7.1	169.75	6	171.00	171.00	1.1	3,884	0.03%
2023/11/01	0	169.00	1	168.50	168.50	-1	3,798	-0.03%
2023/10/31	1	164.50	0	164.50	162.50	1	3,767	0.03%
2023/10/30	0	0.00	0	162.50	163.50	0	3,782	0.00%
2023/10/27	1	164.00	11	163.18	163.50	-10	3,806	-0.26%
2023/10/26	2	164.00	2	165.25	163.50	0	3,846	0.00%
2023/10/25	4	167.88	6	168.33	166.00	-2	3,849	-0.05%
2023/10/24	2	166.50	4	166.38	167.00	-2	4,034	-0.05%
2023/10/23	12	165.25	16	165.28	165.00	-4	4,177	-0.10%
2023/10/20	6	165.58	1	165.50	167.00	5	4,416	0.11%
2023/10/18	1	161.50	2	163.00	160.50	-1	4,462	-0.02%
2023/10/17	0	0.00	1	163.50	163.50	-1	4,554	-0.02%
2023/10/16	1	161.50	0	0.00	162.00	1	4,659	0.02%
2023/10/13	1	161.00	5	161.30	164.50	-4	4,811	-0.08%
2023/10/12	3	164.83	5.2	164.43	165.50	-2.2	4,994	-0.04%
2023/10/11	7	157.93	1.2	158.50	157.00	5.8	5,049	0.12%
2023/10/06	8	155.88	5	153.30	157.00	3	5,160	0.06%
2023/10/05	1	155.00	2	154.50	154.50	-1	5,152	-0.02%
2023/10/04	11	154.23	1.1	156.90	155.00	9.9	5,126	0.19%
2023/10/03	1	157.50	6	159.33	157.00	-5	5,058	-0.10%
2023/10/02	43.1	160.90	22	160.32	160.00	21	5,036	0.42%
2023/09/28	27	156.65	27	156.92	154.50	0	4,809	0.00%
2023/09/27	23.2	149.54	26	150.67	150.50	-2.9	4,455	-0.06%
2023/09/26	2	142.50	0	0.00	142.00	2	4,184	0.05%
2023/09/25	3	145.50	1.1	145.20	141.00	1.9	4,193	0.05%
2023/09/22	4	140.63	4	139.38	143.50	0	4,183	0.00%
2023/09/21	0.1	137.85	3	139.00	137.50	-2.9	4,121	-0.07%
2023/09/20	4	139.25	0	0.00	137.50	4	4,103	0.10%
2023/09/18	2	142.50	3	140.00	141.50	-1	4,114	-0.02%
2023/09/15	1	144.50	8	143.87	143.00	-7	4,091	-0.17%
2023/09/14	1.1	145.91	2	143.50	144.50	-0.9	4,150	-0.02%
2023/09/13	8	138.13	3	138.83	138.50	5	4,055	0.12%
2023/09/12	2	136.00	8	136.81	136.00	-6	4,007	-0.15%
2023/09/08	7	134.78	4	135.00	134.50	3	4,215	0.07%
2023/09/07	1	134.50	3	133.00	133.00	-2	4,464	-0.04%
2023/09/06	0	135.50	16	134.47	134.50	-16	4,527	-0.35%
2023/09/05	0	0.00	3	130.00	130.00	-3	4,613	-0.07%
2023/09/04	0	0.00	1	129.50	128.50	-1	4,624	-0.02%
2023/09/01	8	128.75	0	0.00	127.00	8	4,653	0.17%
2023/08/31	0	0.00	1	131.00	130.00	-1	4,684	-0.02%
2023/08/30	3	129.00	0	0.00	128.00	3	4,688	0.06%
2023/08/29	2	129.50	0	0.00	127.50	2	4,714	0.04%
2023/08/28	1	126.00	2	126.00	129.50	-1	4,728	-0.02%
2023/08/25	1	130.50	1	131.00	129.00	0	4,714	0.00%
2023/08/24	12	130.96	0	0.00	128.00	12	4,699	0.26%
2023/08/23	9	129.72	7.1	128.10	130.00	1.9	4,681	0.04%
2023/08/22	1	125.50	0	0.00	126.00	1	4,698	0.02%
2023/08/18	3	126.67	2	125.50	124.50	1	4,666	0.02%
2023/08/17	5	123.00	5.5	126.51	127.50	-0.5	4,642	-0.01%
2023/08/15	0	125.52	5.1	126.01	125.00	-5.1	4,625	-0.11%
2023/08/14	0.2	121.75	0	121.00	121.50	0.2	4,614	0.00%
2023/08/11	8	125.25	6	125.00	125.50	2	4,614	0.04%
2023/08/10	1.3	124.08	0	0.00	123.00	1.3	4,600	0.03%
2023/08/09	0.2	127.75	4	127.50	127.00	-3.8	4,572	-0.08%
2023/08/08	3	130.83	2.2	129.00	129.00	0.8	4,544	0.02%
2023/08/07	1	130.50	1	130.50	132.50	0	4,512	0.00%
2023/08/04	5	132.10	2	131.50	131.50	3	4,495	0.07%
2023/08/02	2	133.50	3.1	135.23	131.50	-1.1	4,485	-0.02%
2023/08/01	2	138.00	8	136.75	136.00	-6	4,429	-0.14%
2023/07/31	7	138.86	1	140.00	138.50	6	4,395	0.14%
2023/07/28	2	141.75	6	143.00	141.50	-4	4,346	-0.09%
2023/07/27	11	140.05	12	143.67	141.50	-1	4,277	-0.02%
2023/07/26	8	150.69	9	147.95	149.00	-1	4,045	-0.03%
2023/07/25	13.3	153.83	8	152.13	149.00	5.3	3,879	0.14%
2023/07/24	1	145.00	0	0.00	141.50	1	3,585	0.03%
2023/07/21	1	144.00	5	142.10	143.50	-4	3,543	-0.11%
2023/07/20	3	147.34	2	145.50	147.50	1	3,472	0.03%
2023/07/19	5	145.90	12	141.92	142.00	-7	3,337	-0.21%
2023/07/18	4	147.25	114.4	146.19	151.50	-110.4	3,335	-3.31%	大賣/鉅額交易
2023/07/17	13.1	147.00	15	146.47	145.00	-1.9	3,167	-0.06%
2023/07/14	18.7	142.08	20	142.08	143.00	-1.3	2,936	-0.04%
2023/07/13	8	129.44	21.1	128.43	130.00	-13.1	2,688	-0.49%
2023/07/11	1	123.00	0	0.00	122.50	1	2,508	0.04%
2023/07/10	1	124.00	0	0.00	121.00	1	2,499	0.04%
2023/07/07	4	120.88	0	0.00	122.00	4	2,491	0.16%
2023/07/06	1	122.52	0	0.00	122.50	1	2,454	0.04%
2023/07/04	1	128.50	1.1	129.00	128.00	-0.1	2,459	0.00%
2023/07/03	3	125.00	4.1	126.98	128.00	-1.1	2,539	-0.04%
2023/06/30	0	0.00	1.2	123.00	123.00	-1.2	2,535	-0.05%
2023/06/28	0	0.00	2	125.00	124.00	-2	2,539	-0.08%
2023/06/27	3	124.83	3	125.33	124.00	0	2,544	0.00%
2023/06/26	5.1	125.47	0.3	126.00	125.50	4.8	2,531	0.19%
2023/06/21	2	127.75	1.2	128.08	127.00	0.8	2,538	0.03%
2023/06/20	111	128.62	9	129.11	127.50	102	2,552	4.00%	大買/鉅額交易
2023/06/19	2	128.50	0.3	128.00	127.50	1.7	2,496	0.07%
2023/06/16	3	129.50	1	131.00	129.50	2	2,473	0.08%
2023/06/15	7	131.57	37.1	131.50	132.00	-30.1	2,413	-1.25%
2023/06/14	1	130.00	15	129.26	129.00	-14	2,247	-0.62%
2023/06/13	30.3	128.72	29.3	129.84	130.50	1.1	2,137	0.05%
2023/06/12	2.1	123.90	1.3	122.38	122.00	0.8	1,879	0.04%
2023/06/09	4	120.63	10	119.60	124.00	-6	1,805	-0.33%
2023/06/08	4	116.75	0	0.00	116.00	4	1,694	0.24%
2023/06/07	3	119.17	18.1	118.75	118.50	-15.1	1,716	-0.88%
2023/06/06	0	0.00	4	118.13	118.00	-4	1,725	-0.23%
2023/06/05	6.2	116.76	0	0.00	116.50	6.2	1,726	0.36%
2023/06/02	3.1	117.66	7	117.07	117.50	-3.9	1,738	-0.23%
2023/06/01	3	115.00	19	115.74	116.50	-16	1,767	-0.91%
2023/05/31	1	114.00	1	113.50	113.50	0	1,751	0.00%
2023/05/30	5	113.50	6.3	113.94	114.00	-1.3	1,761	-0.07%
2023/05/29	1	116.00	0	0.00	114.50	1	1,770	0.06%
2023/05/26	12.1	116.24	12	115.29	115.00	0.1	1,786	0.01%
2023/05/25	2	112.50	0	0.00	111.50	2	1,724	0.12%
2023/05/24	1	111.00	0	0.00	111.50	1	1,735	0.06%
2023/05/22	1	110.00	2.1	110.00	111.00	-1.1	1,760	-0.07%
2023/05/18	1.2	113.31	1	112.00	111.50	0.2	1,787	0.01%
2023/05/17	30	112.00	4	112.63	112.50	26	1,827	1.42%
2023/05/16	0	0.00	4	111.13	111.00	-4	1,822	-0.22%
2023/05/15	1	109.00	0	0.00	109.00	1	1,823	0.05%
2023/05/12	2	109.50	1	111.50	110.00	1	1,843	0.05%
2023/05/11	2	109.50	1	111.50	109.50	1	1,866	0.05%
2023/05/10	2.3	110.13	0	0.00	110.50	2.3	1,895	0.12%
2023/05/09	2	110.25	3	109.50	110.00	-1	1,912	-0.05%
2023/05/08	0	0.00	2	111.00	111.00	-2	1,943	-0.10%
2023/05/05	3	110.83	21	110.52	110.50	-18	1,979	-0.91%
2023/05/04	1	109.00	0	0.00	109.50	1	2,030	0.05%
2023/05/03	4	109.25	0	0.00	109.00	4	2,086	0.19%
2023/04/28	0.5	110.00	0	0.00	110.50	0.5	2,249	0.02%
2023/04/27	2	107.50	3	108.67	109.50	-1	2,327	-0.04%
2023/04/26	5	106.90	1	108.00	108.00	4	2,356	0.17%
2023/04/25	0	0.00	2	110.00	109.50	-2	2,536	-0.08%
2023/04/24	2	113.75	0	0.00	113.50	2	2,573	0.08%
2023/04/21	18	116.33	16	117.09	113.50	2	2,801	0.07%
2023/04/20	2	113.25	13	112.85	112.50	-11	2,919	-0.38%
2023/04/19	3	114.00	10.5	115.19	114.00	-7.5	2,935	-0.26%
2023/04/18	7	117.29	27.1	117.00	116.50	-20.1	2,936	-0.68%
2023/04/17	1	117.00	3	118.17	118.00	-2	2,952	-0.07%
2023/04/14	13	117.00	5.3	116.91	116.50	7.7	2,960	0.26%
2023/04/13	1	116.50	1.3	117.04	116.50	-0.3	2,975	-0.01%
2023/04/12	5.1	117.02	3	117.50	118.00	2.1	2,999	0.07%
2023/04/11	8	118.88	0	0.00	118.00	8	3,017	0.27%
2023/04/10	21	119.00	0	0.00	118.00	21	3,041	0.69%
2023/04/07	5	119.20	1	120.50	119.00	4	3,056	0.13%
2023/04/06	2.3	120.87	11	119.59	119.00	-8.7	3,093	-0.28%
2023/03/31	0	118.00	1	117.50	118.50	-1	3,015	-0.03%
2023/03/30	1	117.50	5.2	118.01	117.50	-4.2	3,007	-0.14%
2023/03/29	1	115.00	1	117.00	114.50	0	2,987	0.00%
2023/03/28	4	115.88	2	116.50	115.50	2	3,026	0.07%
2023/03/24	2	118.00	1	118.50	117.50	1	3,090	0.03%
2023/03/23	3	117.83	3	118.17	118.00	0	3,153	0.00%
2023/03/22	4	117.50	4	118.00	117.50	0	3,156	0.00%
2023/03/21	1	115.50	1	115.00	115.00	0	3,163	0.00%
2023/03/17	2	111.00	1	111.00	111.50	1	3,346	0.03%
2023/03/16	0.1	109.43	0	0.00	108.50	0.1	3,455	0.00%
2023/03/15	1	113.00	0	0.00	111.50	1	3,767	0.03%
2023/03/14	1	112.50	4	111.50	111.50	-3	4,411	-0.07%
2023/03/13	0	0.00	1	112.00	112.00	-1	4,780	-0.02%
2023/03/10	5	113.90	1	113.50	113.50	4	5,000	0.08%
2023/03/09	2	118.25	1	117.50	116.50	1	5,035	0.02%
2023/03/08	10	117.70	14	118.71	119.50	-4	5,062	-0.08%
2023/03/07	1	117.52	0	0.00	117.50	1	5,042	0.02%
2023/03/06	1	117.50	4	117.38	117.50	-3	5,055	-0.06%
2023/03/03	0	114.50	1	113.50	114.00	-1	5,048	-0.02%
2023/03/02	0	114.00	1.2	113.63	113.50	-1.2	5,088	-0.02%
2023/03/01	0	0.00	1	114.00	114.50	-1	5,122	-0.02%
2023/02/24	1	114.02	0.1	114.50	114.00	1	5,151	0.02%
2023/02/23	0	0.00	1	117.00	116.50	-1	5,169	-0.02%
2023/02/22	1	115.00	2	115.00	114.50	-1	5,250	-0.02%
2023/02/21	1	116.50	6	116.00	116.50	-5	5,353	-0.09%
2023/02/20	1	115.50	0	0.00	115.50	1	5,685	0.02%
2023/02/16	3	115.17	2	116.25	116.00	1	6,122	0.02%
2023/02/15	6.5	114.00	5	113.70	114.00	1.5	6,311	0.02%
2023/02/14	5	117.50	2	117.50	116.50	3	6,328	0.05%
2023/02/13	5	116.10	0	0.00	116.50	5	6,400	0.08%
2023/02/10	2.1	117.72	0	0.00	116.50	2.1	6,531	0.03%
2023/02/09	1	119.54	0	0.00	118.50	1	6,600	0.02%
2023/02/08	2	120.50	1	120.00	120.00	1	6,648	0.02%
2023/02/07	2	117.50	0	0.00	118.00	2	6,735	0.03%
2023/02/06	9.1	117.67	2	117.75	117.00	7.1	6,744	0.11%
2023/02/03	4	121.62	24	122.00	120.50	-20	6,767	-0.30%
2023/02/02	5.6	121.67	6	122.33	121.50	-0.4	6,784	-0.01%
2023/02/01	3.1	121.18	2	121.50	121.00	1.1	6,831	0.02%
2023/01/31	1	118.50	4.2	118.62	119.00	-3.2	6,863	-0.05%
2023/01/30	6	119.17	5.1	119.58	119.00	0.9	6,880	0.01%
2023/01/17	5.1	116.69	7.2	116.63	116.00	-2	6,802	-0.03%
2023/01/16	2	115.00	1	115.00	115.00	1	6,765	0.01%
2023/01/13	8	115.81	13	116.50	114.00	-5	6,758	-0.07%
2023/01/12	7	114.71	6	113.42	113.50	1	6,587	0.02%
2023/01/11	17	117.00	15	116.13	115.00	2	6,554	0.03%
2023/01/10	21	115.55	18.7	113.50	115.50	2.3	6,386	0.04%
2023/01/09	5.2	108.53	2	108.50	108.50	3.2	6,195	0.05%
2023/01/06	2.5	107.10	2	106.25	107.00	0.5	6,267	0.01%
2023/01/05	1	105.50	2	108.00	105.50	-1	6,333	-0.02%
2023/01/04	3	107.33	0	0.00	107.00	3	6,378	0.05%
2023/01/03	2	108.25	5	107.50	108.00	-3	6,445	-0.05%
2022/12/30	3	106.00	3	106.67	105.50	0	6,458	0.00%
2022/12/29	6	105.00	10	104.20	105.00	-4	6,481	-0.06%
2022/12/28	5	104.80	3	104.83	104.50	2	6,519	0.03%
2022/12/27	2	107.75	15	108.40	108.50	-13	6,527	-0.20%
2022/12/26	11	106.95	4	106.50	106.50	7	6,530	0.11%
2022/12/23	10	108.50	4	108.63	109.50	6	6,555	0.09%
2022/12/22	3	112.17	0	0.00	111.00	3	6,601	0.05%
2022/12/21	4	111.62	2.3	111.11	111.00	1.8	6,649	0.03%
2022/12/20	10	111.85	11.1	112.11	110.50	-1.1	6,711	-0.02%
2022/12/19	4	114.25	0	0.00	114.00	4	6,741	0.06%
2022/12/16	5	118.70	4	118.25	118.00	1	6,762	0.01%
2022/12/15	2	123.22	8	123.25	122.00	-6	6,774	-0.09%
2022/12/14	3	119.33	38	119.13	119.00	-35	6,762	-0.52%
2022/12/13	21	117.88	3	119.33	117.00	18	6,759	0.27%
2022/12/12	13.1	119.24	1	119.00	119.50	12.1	6,763	0.18%
2022/12/09	8	124.00	4.6	122.89	122.50	3.4	6,803	0.05%
2022/12/08	10.1	124.53	3	122.67	126.00	7.1	6,708	0.11%
2022/12/07	54	127.65	55	125.24	124.50	-1	6,626	-0.02%
2022/12/06	101.1	130.63	70	131.10	129.50	31.1	6,332	0.49%	大買/
2022/12/05	28.5	122.33	27.1	125.98	128.00	1.4	5,752	0.03%
2022/12/02	11	116.64	6.2	117.57	116.50	4.9	5,433	0.09%
2022/12/01	2.1	113.76	13	114.54	112.50	-11	5,276	-0.21%
2022/11/30	7	112.50	5	111.90	112.00	2	5,286	0.04%
2022/11/29	2	110.00	0	0.00	110.50	2	5,306	0.04%
2022/11/28	4	109.75	2	108.00	110.50	2	5,344	0.04%
2022/11/25	3	111.67	2	111.50	109.00	1	5,373	0.02%
2022/11/24	2	110.50	1	109.50	111.00	1	5,387	0.02%
2022/11/23	0.1	110.04	1	109.00	109.00	-0.9	5,435	-0.02%
2022/11/22	1	108.00	2	108.75	109.50	-1	5,487	-0.02%
2022/11/21	1	108.00	2	109.50	110.00	-1	5,570	-0.02%
2022/11/18	6	111.00	1.1	111.62	109.50	5	5,596	0.09%
2022/11/17	12	111.79	11	111.55	111.50	1	5,605	0.02%
2022/11/16	44	117.05	27.2	115.52	114.50	16.8	5,749	0.29%
2022/11/15	68.2	115.98	72	116.47	118.50	-3.8	5,903	-0.07%
2022/11/14	7	106.79	1	108.00	108.50	6	6,462	0.09%
2022/11/11	11	109.32	13.1	109.65	109.50	-2.1	6,767	-0.03%
2022/11/10	5.2	104.13	5.9	104.09	103.50	-0.7	6,655	-0.01%
2022/11/09	13	107.04	1	107.00	107.50	12	6,849	0.18%
2022/11/08	4	109.13	5.5	110.61	106.50	-1.5	6,861	-0.02%
2022/11/07	1	104.50	4	107.13	107.00	-3	6,859	-0.04%
2022/11/04	4.1	103.99	0	0.00	103.00	4.1	6,958	0.06%
2022/11/03	10	106.00	2	105.75	105.50	8	6,921	0.12%
2022/11/02	1.1	104.45	1	104.00	104.00	0.1	6,917	0.00%
2022/11/01	2	102.75	3	102.00	103.50	-1	6,991	-0.01%
2022/10/31	1	101.00	4	102.00	102.00	-3	7,145	-0.04%
2022/10/28	8.1	101.54	2	104.00	98.80	6.1	7,196	0.08%
2022/10/27	4.1	104.63	1	106.00	104.50	3.1	7,198	0.04%
2022/10/26	1.2	98.38	2	98.80	98.00	-0.8	7,220	-0.01%
2022/10/25	1.1	100.09	2	102.50	100.50	-0.9	7,310	-0.01%
2022/10/24	1	105.00	1	104.00	103.00	0	7,471	0.00%
2022/10/20	6.1	102.34	1	103.00	102.00	5.1	8,357	0.06%
2022/10/19	6.1	105.76	2	106.25	104.50	4.1	8,454	0.05%
2022/10/18	3.1	104.65	2	104.25	105.00	1.1	8,568	0.01%
2022/10/17	4.1	103.22	14	102.32	105.50	-9.9	8,650	-0.11%
2022/10/14	3.1	109.44	2.1	110.77	106.50	0.9	8,812	0.01%
2022/10/13	0	109.10	3	108.33	105.00	-3	9,193	-0.03%
2022/10/12	2.1	111.19	4	109.63	110.00	-1.9	9,298	-0.02%
2022/10/11	2	111.75	1	113.00	111.00	1	9,819	0.01%
2022/10/07	0.1	119.67	1	119.00	118.00	-0.9	10,117	-0.01%
2022/10/06	1.1	119.89	3	120.83	120.00	-1.9	10,280	-0.02%
2022/10/05	2.1	123.69	1	125.00	120.50	1.1	10,373	0.01%
2022/10/04	3	124.67	0	0.00	122.50	3	10,402	0.03%
2022/10/03	3	120.00	2	121.75	122.00	1	10,570	0.01%
2022/09/30	2	117.00	3	116.00	121.00	-1	10,800	-0.01%
2022/09/29	3	124.67	3	120.50	120.00	0	11,111	0.00%
2022/09/28	2	124.00	12	124.67	121.50	-10	11,444	-0.09%
2022/09/27	5	127.70	0	0.00	129.50	5	11,691	0.04%
2022/09/26	0	128.50	1	129.00	125.50	-1	11,933	-0.01%
2022/09/23	0	0.00	9	132.00	131.50	-9	12,194	-0.07%
2022/09/22	0	0.00	2	135.25	137.00	-2	12,357	-0.02%
2022/09/21	2	135.75	1	135.00	136.00	1	12,683	0.01%
2022/09/20	1	139.00	2	138.50	139.50	-1	12,963	-0.01%
2022/09/19	0	0.00	1	137.00	138.50	-1	13,414	-0.01%
2022/09/16	8	139.50	3.2	139.58	139.00	4.8	13,909	0.03%
2022/09/15	2.2	145.32	4	145.00	143.50	-1.8	14,291	-0.01%
2022/09/14	1	144.02	3	144.33	147.50	-2	14,827	-0.01%
2022/09/13	7	149.35	6	147.75	147.00	1	15,438	0.01%
2022/09/12	4	149.88	1	150.50	148.50	3	15,804	0.02%
2022/09/08	4	146.75	4	145.75	145.50	0	16,185	0.00%
2022/09/07	0.1	146.77	2	144.00	146.00	-1.9	16,577	-0.01%
2022/09/06	6.1	147.37	3	149.67	147.00	3.1	16,835	0.02%
2022/09/05	17.2	154.04	4	152.00	151.00	13.2	17,215	0.08%
2022/09/02	2	157.00	6.1	155.66	158.50	-4.1	17,592	-0.02%
2022/09/01	5	155.90	0	0.00	154.00	5	18,264	0.03%
2022/08/31	3	157.83	4	157.25	159.00	-1	18,776	-0.01%
2022/08/30	1.1	158.50	3	159.00	158.00	-2	19,327	-0.01%
2022/08/29	4	155.38	2	151.50	158.00	2	19,447	0.01%
2022/08/26	4	158.63	6	159.42	156.50	-2	19,644	-0.01%
2022/08/25	5	158.20	3	157.50	156.00	2	19,934	0.01%
2022/08/24	5	156.10	4	155.13	155.50	1	20,559	0.00%
2022/08/23	11	156.41	9	156.50	156.50	2	20,692	0.01%
2022/08/22	34	160.35	5.2	159.89	156.00	28.9	21,150	0.14%
2022/08/19	199.2	178.73	221.1	178.28	169.50	-21.9	21,321	-0.10%	大買/大賣/
2022/08/18	114	166.15	123	167.00	166.50	-9	21,158	-0.04%	大買/大賣/
2022/08/17	5	156.60	0	0.00	156.00	5	20,986	0.02%
2022/08/16	3	157.50	8	158.50	157.50	-5	20,913	-0.02%
2022/08/15	2.1	155.21	3	154.67	155.00	-0.9	20,700	0.00%
2022/08/12	11	155.00	6	154.58	153.50	5	20,653	0.02%
2022/08/11	13	155.65	11	155.77	157.00	2	20,567	0.01%
2022/08/10	0	0.00	1	151.00	151.00	-1	20,427	0.00%
2022/08/09	7	150.29	2	150.00	152.00	5	20,433	0.02%
2022/08/08	2	152.75	3	154.00	153.50	-1	20,395	0.00%
2022/08/05	14	157.64	13	155.88	153.50	1	20,376	0.00%
2022/08/04	1	152.50	2	151.25	153.00	-1	20,254	0.00%
2022/08/03	3	150.67	1	152.50	151.50	2	20,271	0.01%
2022/08/02	6	152.17	3	150.50	153.00	3	20,262	0.01%
2022/08/01	5	153.40	5	152.80	152.50	0	20,187	0.00%
2022/07/29	6	158.08	8	158.19	157.00	-2	20,124	-0.01%
2022/07/28	51	161.42	73	154.49	155.50	-22	20,179	-0.11%
2022/07/27	23	159.72	15	157.87	157.50	8	19,639	0.04%
2022/07/26	16	158.94	8	158.00	160.00	8	19,417	0.04%
2022/07/25	4	158.25	1.1	159.12	160.50	2.9	19,550	0.01%
2022/07/22	6	158.42	4	157.50	157.00	2	19,473	0.01%
2022/07/21	15	157.67	17	157.79	158.50	-2	19,390	-0.01%
2022/07/20	105	158.40	104	158.48	155.50	1	19,200	0.01%	大買/大賣/
2022/07/19	4	148.88	5.1	149.01	149.50	-1.1	18,785	-0.01%
2022/07/18	22	149.36	21.3	149.08	148.50	0.7	18,643	0.00%
2022/07/15	115	142.55	117.2	142.86	145.50	-2.2	18,082	-0.01%	大買/大賣/
2022/07/14	7	129.86	7	131.22	132.50	0	17,735	0.00%
2022/07/13	6	133.57	3	129.17	128.50	3	17,598	0.02%
2022/07/12	5	130.70	5	129.30	127.50	0	17,525	0.00%
2022/07/11	6.2	138.60	7.2	140.05	133.00	-1	17,610	-0.01%
2022/07/08	10.2	136.26	5.2	134.25	134.50	5	17,815	0.03%
2022/07/07	8	133.25	10	133.45	135.00	-2	17,719	-0.01%
2022/07/06	11	136.05	8.1	136.61	132.50	2.9	17,431	0.02%
2022/07/05	6.2	144.48	7.1	144.31	142.50	-0.9	17,132	-0.01%
2022/07/04	17	140.35	14	141.29	141.50	3	16,904	0.02%
2022/07/01	9.1	143.31	12	139.75	137.00	-2.9	16,782	-0.02%
2022/06/30	5	147.30	5	147.20	146.00	0	16,742	0.00%
2022/06/29	7.1	153.61	10	153.90	153.50	-2.9	16,684	-0.02%
2022/06/28	21	157.12	20	158.28	157.00	1	16,432	0.01%
2022/06/27	30	160.08	36	158.64	160.00	-6	16,334	-0.04%
2022/06/24	40.2	155.51	40	151.48	152.00	0.2	15,975	0.00%
2022/06/23	12	158.13	10	158.10	158.50	2	15,563	0.01%
2022/06/22	70.1	162.74	83	166.34	156.50	-12.9	15,405	-0.08%
2022/06/21	128	171.23	101	169.49	173.50	27	15,188	0.18%	大買/大賣/
2022/06/20	16.1	161.12	13	160.46	158.00	3.1	15,214	0.02%
2022/06/17	13	159.08	12.1	157.67	161.50	0.9	14,910	0.01%
2022/06/16	13.1	162.98	16	159.88	155.00	-2.9	14,614	-0.02%
2022/06/15	18	162.42	23	161.80	159.00	-5	14,474	-0.03%
2022/06/14	30	166.40	32	164.72	167.50	-2	14,691	-0.01%
2022/06/13	37	166.89	44	166.33	165.50	-7	14,454	-0.05%
2022/06/10	45	167.26	49	167.72	168.50	-4	14,155	-0.03%
2022/06/09	73	162.01	66	159.47	164.50	7	13,668	0.05%
2022/06/08	59	156.25	56	156.61	156.50	3	13,328	0.02%
2022/06/07	25	147.38	23	147.87	147.00	2	12,870	0.02%
2022/06/06	23	148.98	26	148.27	147.00	-3	12,717	-0.02%
2022/06/02	23	156.83	13	155.77	152.00	10	12,513	0.08%
2022/06/01	362	165.40	367	165.16	165.00	-5	12,187	-0.04%	大買/大賣/
2022/05/31	28	156.95	36.1	157.08	156.50	-8.1	11,556	-0.07%
2022/05/30	126	156.85	162	157.23	156.50	-36	11,610	-0.31%	大買/大賣/
2022/05/27	262	149.94	364.1	147.48	152.50	-102.1	11,510	-0.89%	大買/大賣/鉅額交易
2022/05/26	319.2	142.50	317	143.18	139.00	2.2	11,016	0.02%	大買/大賣/
2022/05/25	31	137.37	39	136.77	136.50	-8	10,389	-0.08%
2022/05/24	0	0.00	1	130.00	127.50	-1	10,226	-0.01%
2022/05/23	1	129.50	3	130.33	130.00	-2	10,234	-0.02%
2022/05/20	2	128.50	0	0.00	128.00	2	10,258	0.02%
2022/05/19	0	0.00	6	125.75	130.00	-6	10,290	-0.06%
2022/05/18	5	130.60	2	129.50	129.00	3	10,509	0.03%
2022/05/17	3	129.50	1	130.00	131.50	2	11,050	0.02%
2022/05/16	0	0.00	2	130.00	129.50	-2	11,139	-0.02%
2022/05/13	1	130.50	1.1	131.45	130.50	-0.1	11,084	0.00%
2022/05/12	6	131.83	0	0.00	126.00	6	11,033	0.05%
2022/05/11	3	130.17	3	130.50	130.50	0	10,955	0.00%
2022/05/10	9	126.00	21	126.69	128.50	-12	10,868	-0.11%
2022/05/09	2	123.26	4	124.25	122.50	-2	10,857	-0.02%
2022/05/06	4	125.62	1	125.00	127.00	3	10,826	0.03%
2022/05/05	31	132.29	8	135.00	129.00	23	10,808	0.21%
2022/05/04	6	131.50	5	130.60	129.50	1	10,562	0.01%
2022/05/03	7	130.50	6	131.33	130.50	1	10,533	0.01%
2022/04/29	1	129.00	11.1	130.05	129.50	-10.1	10,430	-0.10%
2022/04/28	3	123.83	3	125.67	122.00	0	10,221	0.00%
2022/04/27	1	117.00	3	122.33	123.00	-2	10,181	-0.02%
2022/04/26	2	121.00	3	121.18	123.00	-1	10,165	-0.01%
2022/04/25	3	120.50	2	120.25	121.00	1	10,151	0.01%
2022/04/22	3.1	123.51	2	123.75	126.50	1.1	10,189	0.01%
2022/04/21	2	127.00	1	128.00	127.00	1	10,365	0.01%
2022/04/20	5	126.20	2	127.75	126.00	3	10,455	0.03%
2022/04/19	4	128.88	0	0.00	127.00	4	10,748	0.04%
2022/04/18	15	128.90	19	129.08	128.00	-4	10,787	-0.04%
2022/04/15	25.1	133.62	21.3	130.19	129.00	3.8	10,867	0.04%
2022/04/14	94.3	135.87	103.1	136.13	136.50	-8.9	10,851	-0.08%	大賣/
2022/04/13	60	131.71	60	131.49	131.50	0	10,840	0.00%
2022/04/12	38	124.82	38	125.45	124.00	0	10,949	0.00%
2022/04/11	3	128.33	1	128.50	126.00	2	11,079	0.02%
2022/04/08	6	130.92	5	131.10	130.50	1	11,335	0.01%
2022/04/07	7	131.43	4	135.00	128.50	3	12,489	0.02%
2022/04/06	11	133.45	12	133.58	133.00	-1	13,046	-0.01%
2022/04/01	8	130.76	4	129.00	131.00	4	13,093	0.03%
2022/03/31	1	129.50	3	130.00	127.00	-2	13,150	-0.02%
2022/03/30	9	130.44	12	130.88	128.50	-3	13,116	-0.02%
2022/03/29	2	124.75	5	125.00	126.50	-3	12,990	-0.02%
2022/03/28	7	123.36	4	122.38	125.00	3	12,869	0.02%
2022/03/25	12	127.96	10.1	128.64	126.50	1.9	12,746	0.02%
2022/03/24	17	132.38	21	133.29	136.50	-4	12,427	-0.03%
2022/03/23	37	132.64	38.3	132.58	133.00	-1.3	12,120	-0.01%
2022/03/22	9	123.94	13	124.35	124.50	-4	11,520	-0.03%
2022/03/21	4	125.25	1.2	124.96	122.50	2.9	11,590	0.02%
2022/03/18	15.3	125.74	16	125.75	126.50	-0.8	11,758	-0.01%
2022/03/17	178.3	127.52	206.1	127.55	129.00	-27.8	11,634	-0.24%	大買/大賣/
2022/03/16	34.2	119.29	27	117.44	117.50	7.2	11,082	0.06%
2022/03/15	31	118.37	34	118.84	118.00	-3	10,879	-0.03%
2022/03/14	55	120.66	36	118.08	119.00	19	10,760	0.18%
2022/03/11	35	119.10	76	117.63	120.50	-41	10,544	-0.39%
2022/03/10	175	116.67	127	115.95	119.50	48	10,381	0.46%	大買/大賣/
2022/03/09	6	108.67	6	109.50	109.00	0	10,312	0.00%
2022/03/08	3	108.33	0	0.00	108.00	3	10,292	0.03%
2022/03/07	1	110.00	3	110.50	110.00	-2	10,217	-0.02%
2022/03/04	0	0.00	4	114.88	114.50	-4	10,165	-0.04%
2022/03/03	17	120.47	20	118.43	117.50	-3	10,131	-0.03%
2022/03/02	26	118.29	19	118.92	119.00	7	9,904	0.07%
2022/03/01	0	0.00	10	115.65	116.50	-10	9,357	-0.11%
2022/02/25	4	108.00	3	107.83	106.00	1	9,276	0.01%
2022/02/24	4	109.50	1	112.00	107.50	3	9,192	0.03%
2022/02/23	2	109.00	2	109.50	110.00	0	9,169	0.00%
2022/02/22	4	108.00	4	108.25	108.50	0	9,219	0.00%
2022/02/21	103	112.50	2	112.00	112.00	101	9,299	1.09%	大買/鉅額交易
2022/02/18	16	114.34	23.2	115.11	116.50	-7.2	9,358	-0.08%
2022/02/17	51	116.07	50	116.34	114.50	1	9,193	0.01%
2022/02/16	0	0.00	11	109.50	110.50	-11	8,709	-0.13%
2022/02/15	1	102.00	0	0.00	100.50	1	8,620	0.01%
2022/02/14	0	0.00	4	99.18	98.20	-4	8,615	-0.05%
2022/02/11	0	0.00	1	101.50	101.50	-1	8,628	-0.01%
2022/02/10	1.1	102.91	0	0.00	101.50	1.1	8,653	0.01%
2022/02/09	7	104.50	8	105.06	104.00	-1	8,699	-0.01%
2022/02/08	3	101.33	2	101.25	101.00	1	8,774	0.01%
2022/02/07	4	100.00	2	103.00	101.00	2	8,836	0.02%
2022/01/26	0	0.00	2	98.10	97.50	-2	8,818	-0.02%
2022/01/25	2	99.40	1	97.50	97.50	1	8,976	0.01%
2022/01/24	0	0.00	2	99.65	100.00	-2	9,049	-0.02%
2022/01/21	1	102.50	1.2	101.67	100.50	-0.2	9,032	0.00%
2022/01/20	0	0.00	1	105.00	103.50	-1	9,017	-0.01%
2022/01/19	1	106.00	2	104.75	104.00	-1	9,011	-0.01%
2022/01/18	2	106.50	4	105.63	105.00	-2	9,003	-0.02%
2022/01/17	6	106.08	3	106.50	107.00	3	8,986	0.03%
2022/01/14	12	108.54	6	108.42	106.00	6	8,905	0.07%
2022/01/13	35	110.53	34	106.91	107.00	1	8,728	0.01%
2022/01/12	41	111.13	38	112.37	113.00	3	8,614	0.03%
2022/01/11	2	107.75	5	106.80	109.50	-3	8,288	-0.04%
2022/01/10	4	110.38	9	110.44	109.50	-5	8,197	-0.06%
2022/01/07	6	108.92	8	108.69	108.50	-2	8,062	-0.02%
2022/01/06	34	113.69	34	113.25	113.00	0	7,903	0.00%
2022/01/05	15	114.13	11	114.09	111.00	4	7,499	0.05%
2022/01/04	40.3	115.05	40.1	116.04	117.50	0.2	7,220	0.00%
2022/01/03	28	120.66	17	118.53	115.00	11	6,971	0.16%
2021/12/30	85	122.28	71	122.49	121.00	14	6,606	0.21%
2021/12/29	34	111.03	36	112.19	117.50	-2	5,374	-0.04%
2021/12/28	304	104.38	502	105.51	107.00	-198	4,631	-4.28%	大買/大賣/鉅額交易
2021/12/27	13	97.99	21	99.03	97.60	-8	4,301	-0.19%
2021/12/24	8	94.54	2	95.20	94.70	6	4,089	0.15%
2021/12/23	5	94.98	14	94.64	95.20	-9	4,008	-0.22%
2021/12/21	1	91.60	1	90.30	91.60	0	3,918	0.00%
2021/12/20	1	89.10	2	90.10	89.10	-1	3,924	-0.03%
2021/12/17	4	89.40	4	90.00	89.00	0	3,952	0.00%
2021/12/16	4	92.22	2	91.95	91.30	2	4,028	0.05%
2021/12/15	5.1	93.40	3.2	93.81	91.70	1.9	4,022	0.05%
2021/12/14	4.2	96.91	4	96.20	98.50	0.2	4,015	0.00%
2021/12/13	6	94.47	33	97.74	99.10	-27	3,715	-0.73%
2021/12/10	1	90.10	16	90.00	90.10	-15	3,533	-0.42%
2021/12/09	3	90.30	2	90.10	90.20	1	3,520	0.03%
2021/12/08	3	90.63	2	90.35	89.50	1	3,497	0.03%
2021/12/07	0	0.00	0.1	88.80	87.80	-0.1	3,439	0.00%
2021/12/06	1	90.80	6	91.45	89.50	-5	3,410	-0.15%
2021/12/03	3.1	90.59	2	89.75	89.60	1.1	3,342	0.03%
2021/12/01	0	87.80	0	0.00	88.50	0	3,258	0.00%
2021/11/30	3	89.17	0	0.00	88.10	3	3,278	0.09%
2021/11/29	12	86.38	3	85.77	86.30	9	3,343	0.27%
2021/11/26	2	91.00	2	89.70	87.50	0	3,310	0.00%
2021/11/25	3	90.20	3	90.20	89.00	0	3,250	0.00%
2021/11/24	3	89.56	2	87.05	91.70	1	3,232	0.03%
2021/11/23	0	87.64	4	87.00	86.90	-4	3,225	-0.12%
2021/11/22	0	89.23	0	0.00	87.70	0	3,343	0.00%
2021/11/19	2.1	91.11	17	90.92	91.00	-14.9	3,311	-0.45%
2021/11/18	11	91.57	23	91.86	88.80	-12	3,220	-0.37%
2021/11/17	11	90.08	4.1	89.91	90.50	7	3,066	0.23%
2021/11/16	3	87.67	1	87.20	89.60	2	2,926	0.07%
2021/11/15	6	87.27	3	86.67	88.00	3	2,818	0.11%
2021/11/11	3	83.63	5	83.76	83.30	-2	2,670	-0.07%
2021/11/10	6	82.52	1.1	83.54	83.50	4.9	2,646	0.19%
2021/11/09	2	84.30	1	84.96	85.00	1	2,599	0.04%
2021/11/08	0	0.00	10	85.95	84.10	-10	2,556	-0.39%
2021/11/05	5.2	85.68	7	86.29	86.20	-1.8	2,471	-0.07%
2021/11/04	4	82.45	3	82.73	82.50	1	2,307	0.04%
2021/11/03	0	0.00	3	78.80	79.60	-3	2,218	-0.14%
2021/11/02	7	83.32	7	84.03	79.00	0	2,168	0.00%
2021/11/01	3	79.33	2	78.90	79.20	1	1,991	0.05%
2021/10/29	0	0.00	0	74.50	75.60	0	1,882	0.00%
2021/10/25	0	0.00	1	73.00	72.20	-1	1,720	-0.06%
2021/10/22	2	72.55	4	72.80	72.60	-2	1,715	-0.12%
2021/10/21	2	73.35	3	72.13	71.90	-1	1,699	-0.06%
2021/10/20	0	0.00	1	71.00	71.10	-1	1,659	-0.06%
2021/10/19	1	70.60	0	0.00	71.00	1	1,658	0.06%
2021/10/18	3	70.00	0	0.00	70.10	3	1,664	0.18%
2021/10/15	0	0.00	1	69.40	69.50	-1	1,650	-0.06%
2021/10/08	2	68.79	0	0.00	67.70	2	1,620	0.13%
2021/10/07	0	68.80	0	0.00	68.60	0	1,632	0.00%
2021/10/06	0	0.00	1	67.60	67.20	-1	1,657	-0.06%
2021/10/05	1	67.70	0	0.00	69.10	1	1,661	0.06%
2021/10/04	0	67.90	1	69.60	67.20	-1	1,644	-0.06%
2021/10/01	3	70.72	0	0.00	69.40	3	1,626	0.19%
2021/09/29	1	71.10	0	0.00	71.10	1	1,586	0.06%
2021/09/28	0	0.00	2	71.25	72.80	-2	1,546	-0.13%
2021/09/27	1	71.90	0	0.00	71.40	1	1,519	0.07%
2021/09/24	1	73.10	0	0.00	72.80	1	1,489	0.07%
2021/09/23	3	73.53	7	73.20	72.90	-4	1,435	-0.28%
2021/09/22	3	70.34	2	70.30	70.10	1	1,308	0.08%
2021/09/17	0	0.00	7	71.46	72.80	-7	1,241	-0.56%
2021/09/16	2	68.40	0	0.00	70.80	2	1,079	0.19%
2021/09/13	0	0.00	1	69.80	68.70	-1	1,044	-0.10%
2021/09/10	2	68.60	0	0.00	68.50	2	1,038	0.19%
2021/09/09	1	68.30	1	68.20	68.00	0	1,039	0.00%
2021/09/08	1	68.20	0	0.00	67.60	1	1,034	0.10%
2021/09/07	2	69.20	0	0.00	68.80	2	1,022	0.20%
2021/09/06	2	70.85	5	69.90	70.00	-3	1,009	-0.30%
2021/09/03	0	0.00	10	72.85	72.30	-10	972	-1.03%
2021/09/02	17	72.99	6.1	73.12	73.90	11	928	1.18%
2021/09/01	0	0.00	1	71.20	71.30	-1	821	-0.12%
2021/08/31	1	70.50	0	0.00	70.80	1	806	0.12%
2021/08/30	0	0.00	3	71.23	70.90	-3	796	-0.38%
2021/08/27	117	70.69	3	71.20	70.20	114	736	15.48%	大買/鉅額交易
2021/08/26	3.1	69.50	5	69.98	70.90	-2	650	-0.30%
2021/08/25	0	0.00	2	64.90	67.80	-2	496	-0.40%
2021/08/24	2	64.30	0	0.00	64.30	2	475	0.42%
2021/08/19	2	63.50	0	0.00	63.40	2	476	0.42%
2021/08/13	0	0.00	1	65.90	65.70	-1	468	-0.21%
2021/08/12	0	67.00	0	0.00	66.40	0	468	0.01%
2021/08/09	1	66.50	0	0.00	66.70	1	486	0.21%
2021/08/06	1	67.40	1	68.10	67.70	0	492	0.00%
2021/08/04	0	0.00	1	69.00	69.30	-1	520	-0.19%
2021/08/03	0	0.00	3	68.50	68.60	-3	534	-0.56%
2021/08/02	0	0.00	5	67.48	68.50	-5	537	-0.93%
2021/07/30	0	0.00	2	64.50	64.50	-2	524	-0.38%
2021/07/28	1	64.20	0	0.00	65.30	1	536	0.19%
2021/07/23	3	70.00	2	71.65	69.90	1	552	0.18%
2021/07/22	2	70.50	2	70.50	70.60	0	550	0.00%
2021/07/21	0	0.00	3	68.60	68.60	-3	544	-0.55%
2021/07/20	1	68.90	0	0.00	69.20	1	550	0.18%
2021/07/19	1	70.10	0	0.00	70.10	1	555	0.18%
2021/07/16	0	0.00	2	70.40	70.40	-2	592	-0.34%
2021/07/15	0	0.00	1	70.60	70.40	-1	607	-0.16%
2021/07/14	2	71.40	1	71.00	70.80	1	663	0.15%
2021/07/13	2	71.85	3	71.17	71.50	-1	726	-0.14%
2021/07/12	7	69.16	2	69.35	69.30	5	741	0.67%
2021/07/07	1	67.10	0	0.00	67.00	1	771	0.13%
2021/07/06	0	0.00	1	67.80	67.60	-1	800	-0.13%
2021/07/05	0	0.00	1	67.40	67.30	-1	831	-0.12%
2021/07/02	1	67.10	0	0.00	66.90	1	875	0.11%
2021/07/01	1	67.40	5	67.90	67.10	-4	905	-0.44%
2021/06/21	0	0.00	1	65.90	65.60	-1	976	-0.10%
2021/06/18	0	0.00	1	67.00	67.10	-1	977	-0.10%
2021/06/17	0	0.00	1	66.00	66.40	-1	980	-0.10%
2021/06/15	0	0.00	1	66.70	66.70	-1	996	-0.10%
2021/06/11	2	66.15	2	66.55	66.50	0	998	0.00%
2021/06/10	0	0.00	1	65.70	65.60	-1	998	-0.10%
2021/06/04	0	0.00	1	65.30	65.30	-1	1,034	-0.10%
2021/06/01	0	0.00	3	65.50	65.40	-3	1,115	-0.27%
2021/05/31	1	64.40	1	64.40	64.50	0	1,173	0.00%
2021/05/27	0	0.00	1	63.50	63.40	-1	1,223	-0.08%
2021/05/25	1	63.60	0	0.00	63.70	1	1,250	0.08%
2021/05/20	1	61.30	0	0.00	61.60	1	1,288	0.08%
2021/05/19	0	0.00	1	62.40	61.80	-1	1,291	-0.08%
2021/05/17	1	58.80	1	58.10	58.50	0	1,291	0.00%
2021/05/14	1	61.70	0	0.00	61.50	1	1,279	0.08%
2021/05/13	1	60.50	0	0.00	61.90	1	1,277	0.08%
2021/05/12	1	63.50	0	0.00	61.90	1	1,266	0.08%
2021/05/11	2	66.35	0	0.00	65.50	2	1,246	0.16%
2021/05/10	0	0.00	2	68.30	68.20	-2	1,234	-0.16%
2021/05/06	2	68.15	1	69.00	68.10	1	1,244	0.08%
2021/05/05	1	68.10	0	0.00	68.50	1	1,245	0.08%
2021/05/03	1	70.70	0	0.00	70.80	1	1,231	0.08%
2021/04/29	52	73.09	0	0.00	72.50	52	1,224	4.24%
2021/04/28	51	74.11	6	73.97	74.40	45	1,217	3.70%
2021/04/27	0	0.00	3	74.43	74.10	-3	1,232	-0.24%
2021/04/23	1	75.10	0	0.00	75.20	1	1,258	0.08%
2021/04/22	3	76.70	21	75.34	74.90	-18	1,289	-1.40%
2021/04/21	1	77.90	9	77.78	78.30	-8	1,282	-0.62%
2021/04/20	12	78.90	6	78.77	77.40	6	1,378	0.44%
2021/04/19	7	78.69	2	78.10	78.50	5	1,378	0.36%
2021/04/16	2	75.60	6	75.57	75.20	-4	1,368	-0.29%
2021/04/15	15	73.60	3	73.40	73.70	12	1,331	0.90%
2021/04/14	3	71.63	0	0.00	71.50	3	1,326	0.23%
2021/04/13	11	74.67	11	72.50	72.60	0	1,332	0.00%
2021/04/12	1	74.30	6	75.17	74.00	-5	1,322	-0.38%
2021/04/09	5	73.08	0	0.00	73.00	5	1,302	0.38%
2021/04/08	7	73.83	6	73.00	74.80	1	1,279	0.08%
2021/04/07	5	71.32	2	72.00	71.50	3	1,240	0.24%
2021/04/06	2	71.65	0	0.00	71.70	2	1,219	0.16%
2021/04/01	8	71.85	14	72.36	72.10	-6	1,212	-0.50%
2021/03/31	4	71.40	0	0.00	71.60	4	1,212	0.33%
2021/03/30	0	0.00	0.1	70.00	70.70	-0.1	1,226	-0.01%
2021/03/26	1	69.40	0	0.00	69.50	1	1,366	0.07%
2021/03/24	1	70.10	0	0.00	70.00	1	1,499	0.07%
2021/03/22	1	68.20	1	69.00	69.00	0	1,565	0.00%
2021/03/18	0	0.00	1	70.30	69.90	-1	1,601	-0.06%
2021/03/17	8	69.98	0	0.00	69.60	8	1,634	0.49%
2021/03/16	0	0.00	1	70.30	70.30	-1	1,650	-0.06%
2021/03/15	1	69.50	0	0.00	70.00	1	1,669	0.06%
2021/03/12	1	70.30	0	0.00	69.80	1	1,733	0.06%
2021/03/11	1	70.10	1	69.30	70.20	0	1,755	0.00%
2021/03/09	0.1	71.30	0	0.00	71.30	0.1	1,815	0.00%
2021/03/08	5	72.60	0	0.00	71.90	5	1,799	0.28%
2021/03/04	2	70.85	5	71.68	71.40	-3	1,759	-0.17%
2021/03/03	0	0.00	17	68.89	69.80	-17	1,697	-1.00%
2021/03/02	0	0.00	12	69.00	67.90	-12	1,651	-0.73%
2021/02/26	0	0.00	15	69.13	69.00	-15	1,643	-0.91%
2021/02/25	0	0.00	7	69.64	69.40	-7	1,633	-0.43%
2021/02/24	1	68.40	1	69.80	68.80	0	1,620	0.00%
2021/02/23	0	0.00	1	68.40	69.10	-1	1,598	-0.06%
2021/02/22	2	68.60	1	68.60	68.60	1	1,587	0.06%
2021/02/18	5	66.80	0	0.00	67.00	5	1,572	0.32%
2021/01/29	2	65.90	2	65.60	64.20	0	1,551	0.00%
2021/01/28	3	66.30	0	0.00	66.20	3	1,537	0.20%
2021/01/21	1	66.50	1	66.40	66.70	0	1,503	0.00%
2021/01/20	1	66.90	0	0.00	66.30	1	1,493	0.07%
2021/01/19	1	68.50	0	0.00	68.40	1	1,473	0.07%
2021/01/18	1	69.10	4	69.05	69.00	-3	1,452	-0.21%
2021/01/15	2	70.90	3	71.10	71.10	-1	1,429	-0.07%
2021/01/14	20	71.18	4	71.95	72.40	16	1,403	1.14%
2021/01/13	9	72.50	3	71.70	71.60	6	1,372	0.44%
2021/01/12	10	69.17	3	68.87	68.60	7	1,256	0.56%
2021/01/11	0	0.00	8	68.40	69.70	-8	1,198	-0.67%
2021/01/08	0	0.00	3	66.00	66.50	-3	1,127	-0.27%
2021/01/07	0	0.00	2	65.75	65.40	-2	1,110	-0.18%
2021/01/06	2	65.40	0	0.00	65.40	2	1,099	0.18%
2021/01/05	7	66.01	0	0.00	66.50	7	1,074	0.65%
2020/12/31	1	66.30	0	0.00	66.40	1	1,049	0.10%
2020/12/28	4	65.45	0	0.00	65.20	4	1,019	0.39%
2020/12/23	5	67.00	1	66.50	66.40	4	938	0.43%
2020/12/22	66	67.81	51	67.67	65.90	15	895	1.67%
2020/12/21	0	0.00	1	67.00	66.50	-1	793	-0.13%
2020/12/18	4	66.60	6	66.30	66.80	-2	737	-0.27%
2020/12/17	5	65.48	3	66.50	64.90	2	660	0.30%
2020/12/14	0	0.00	1	65.10	65.10	-1	581	-0.17%
2020/12/11	0	0.00	1	64.30	64.00	-1	538	-0.19%
2020/12/10	1	64.20	0	0.00	63.30	1	495	0.20%
2020/12/09	0	0.00	2	64.50	65.00	-2	473	-0.42%
2020/12/08	4	65.35	0	0.00	65.00	4	451	0.89%
2020/12/04	5	63.60	1	63.80	63.80	4	349	1.14%
2020/12/03	4	62.93	2	64.15	63.60	2	328	0.61%
2020/12/01	1	62.00	2	61.80	62.60	-1	258	-0.39%
2020/11/30	1	62.10	0	0.00	61.70	1	250	0.40%
2020/11/26	0	0.00	1	60.40	60.40	-1	236	-0.42%
2020/11/25	10	60.50	0	0.00	60.20	10	239	4.17%
2020/11/17	1	60.20	0	0.00	60.00	1	242	0.41%
2020/11/09	0	0.00	1	59.20	59.30	-1	256	-0.39%
2020/11/05	1	57.80	0	0.00	57.90	1	260	0.38%
2020/11/02	5	58.30	0	0.00	58.10	5	275	1.82%
2020/10/29	18	58.70	0	0.00	58.90	18	284	6.32%
2020/10/22	1	60.10	1	59.60	60.30	0	332	0.00%
2020/10/16	10	60.30	0	0.00	60.10	10	379	2.64%
2020/10/07	0	0.00	1	61.20	60.80	-1	505	-0.20%
2020/09/25	0	0.00	1	59.30	59.40	-1	766	-0.13%
2020/09/24	1	60.00	7	60.37	59.80	-6	824	-0.73%
2020/09/23	0	0.00	1	61.30	61.30	-1	824	-0.12%
2020/09/22	0	0.00	1	62.30	62.30	-1	822	-0.12%
2020/09/21	1	62.70	0	0.00	63.00	1	822	0.12%
2020/09/18	2	63.05	0	0.00	63.40	2	823	0.24%
2020/09/17	2	63.10	0	0.00	62.90	2	827	0.24%
2020/09/16	7	62.84	0	0.00	62.70	7	837	0.84%
2020/08/31	1	63.90	1	64.00	64.00	0	860	0.00%
2020/08/24	0	0.00	1	61.60	62.30	-1	865	-0.12%
2020/08/20	6	60.48	1	60.60	60.80	5	867	0.58%
2020/08/19	1	63.00	0	0.00	62.90	1	857	0.12%
2020/08/13	2	63.80	4	63.95	63.30	-2	852	-0.23%
2020/08/11	1	63.60	1	63.10	63.00	0	852	0.00%
2020/08/10	4	63.20	1	64.00	63.40	3	854	0.35%
2020/08/06	3	65.10	3	65.00	64.20	0	853	0.00%
2020/08/05	3	64.60	0	0.00	64.60	3	846	0.35%
2020/07/28	0	0.00	3	67.50	64.30	-3	853	-0.35%
2020/07/27	1	66.40	5	67.58	66.00	-4	829	-0.48%
2020/07/22	1	66.70	0	0.00	67.00	1	786	0.13%
2020/07/16	1	65.60	0	0.00	65.50	1	743	0.13%
2020/07/15	4	67.40	3	67.33	66.00	1	731	0.14%
2020/07/14	6	69.00	3	67.80	67.80	3	719	0.42%
2020/07/13	3	69.23	5	69.56	70.30	-2	680	-0.29%
2020/07/10	7	66.41	18	64.89	65.80	-11	590	-1.86%
2020/07/09	1	63.90	0	0.00	63.00	1	514	0.19%
2020/07/08	3	63.30	1	63.10	63.30	2	511	0.39%
2020/07/07	1	62.30	1	63.20	63.10	0	514	0.00%
2020/07/06	19	64.44	3	64.37	64.00	16	516	3.10%
2020/07/03	4	66.08	3	66.20	66.20	1	478	0.21%
2020/07/01	1	62.00	0	0.00	62.00	1	420	0.24%
2020/06/30	0	0.00	1	61.80	61.90	-1	417	-0.24%
2020/06/23	0	0.00	1	62.00	62.00	-1	426	-0.23%
2020/06/19	1	59.70	0	0.00	59.70	1	431	0.23%
2020/06/11	0	0.00	1	60.50	60.30	-1	455	-0.22%
2020/06/08	1	61.80	0	0.00	61.80	1	482	0.21%
2020/06/05	0	0.00	0.8	61.70	61.80	-0.8	485	-0.16%
2020/05/26	1	61.00	1	61.30	61.00	0	508	0.00%
2020/05/12	1	60.30	0	0.00	60.30	1	494	0.20%
2020/04/29	2	57.10	1	57.30	57.20	1	464	0.22%
2020/04/10	0	0.00	1	55.30	55.40	-1	467	-0.21%
2020/04/09	1	54.80	0	0.00	54.30	1	468	0.21%
2020/03/27	0	0.00	1	51.90	51.30	-1	467	-0.21%
2020/03/23	0	0.00	1	47.60	48.70	-1	501	-0.20%
2020/03/19	0	0.00	1	48.90	47.00	-1	511	-0.20%
2020/03/16	6	50.90	0	0.00	50.80	6	555	1.08%
2020/03/13	2.1	51.23	0	0.00	52.80	2.1	547	0.39%
2020/03/12	3	54.70	0	0.00	54.90	3	541	0.55%
2020/03/11	1.3	58.00	0	0.00	57.20	1.3	531	0.24%
2020/03/09	0	0.00	13	59.12	59.00	-13	533	-2.44%
2020/03/06	0	0.00	3	61.30	61.10	-3	540	-0.55%
2020/03/04	10	61.42	4	61.20	61.20	6	544	1.10%
2020/03/02	0.2	61.00	0	0.00	60.70	0.2	542	0.03%
2020/02/27	0.2	62.10	0	0.00	62.00	0.2	548	0.03%
2020/02/24	4	63.13	0	0.00	63.10	4	550	0.73%
2020/02/21	1	63.90	0	0.00	63.80	1	550	0.18%
2020/02/18	1	63.20	0	0.00	63.10	1	557	0.18%
2020/02/03	3	62.30	1	62.10	62.40	2	688	0.29%
2020/01/30	1	62.90	0	0.00	63.40	1	710	0.14%
2020/01/20	0	0.00	9	65.50	65.50	-9	704	-1.28%
2020/01/07	0	0.00	1	66.70	66.80	-1	938	-0.11%
2019/12/26	0	0.00	3	68.70	68.70	-3	960	-0.31%
2019/12/25	2	69.30	2	69.40	69.30	0	962	0.00%
2019/12/20	1	70.10	0	0.00	69.60	1	948	0.11%
2019/12/19	1	71.00	1	71.60	70.80	0	943	0.00%
2019/12/18	1	70.50	3	70.53	70.40	-2	909	-0.22%
2019/12/17	1	70.10	5	70.00	70.00	-4	906	-0.44%
2019/12/16	0	0.00	3	69.50	69.50	-3	908	-0.33%
2019/12/13	1	69.30	1	69.00	68.90	0	906	0.00%
2019/12/12	3	71.10	4	71.35	70.30	-1	888	-0.11%
2019/12/11	3	68.00	1	68.20	68.00	2	842	0.24%
2019/12/09	3	68.50	11	68.51	68.10	-8	838	-0.95%
2019/12/06	0	0.00	1	68.60	68.40	-1	834	-0.12%
2019/12/05	14	69.29	1	69.30	69.20	13	827	1.57%
2019/12/04	5	68.00	0	0.00	68.30	5	808	0.62%
2019/12/03	7	68.11	4	68.43	68.70	3	809	0.37%
2019/11/29	2	66.60	0	0.00	66.50	2	801	0.25%
2019/11/25	1	66.10	0	0.00	67.40	1	821	0.12%
2019/11/21	0	0.00	2	66.80	66.70	-2	819	-0.24%
2019/11/15	0	0.00	5	66.62	66.60	-5	872	-0.57%
2019/11/14	0	0.00	3	67.10	66.40	-3	887	-0.34%
2019/11/13	1	68.10	0	0.00	68.10	1	878	0.11%
2019/11/12	2	68.35	2	69.30	69.30	0	870	0.00%
2019/11/11	1	69.40	1	70.10	68.50	0	857	0.00%
2019/11/04	1	72.20	12	71.85	72.00	-11	802	-1.37%
2019/11/01	10	70.85	0	0.00	71.10	10	777	1.29%
2019/10/31	2	69.40	2	69.90	68.70	0	740	0.00%
2019/10/30	1	69.80	16	69.86	69.80	-15	727	-2.06%
2019/10/29	18	72.36	0	0.00	70.40	18	723	2.49%
2019/10/28	1	70.30	2	70.10	70.50	-1	704	-0.14%
2019/10/25	2	73.00	4	71.28	70.50	-2	699	-0.29%
2019/10/24	4	71.95	2	72.30	72.20	2	680	0.29%
2019/10/23	2	73.70	0	0.00	72.40	2	669	0.30%
2019/10/22	7	73.49	3	73.47	73.20	4	649	0.62%
2019/10/21	0	0.00	2	70.10	70.10	-2	597	-0.33%
2019/10/18	3	72.40	18	71.25	70.60	-15	584	-2.57%
2019/10/17	5	67.72	3	69.57	69.70	2	509	0.39%
2019/10/16	1	65.20	2	65.20	65.50	-1	450	-0.22%
2019/10/15	4	66.33	1	65.60	65.50	3	443	0.68%
2019/10/14	13	64.71	0	0.00	65.50	13	432	3.01%
2019/10/08	6	63.32	7	62.97	63.50	-1	401	-0.25%
2019/10/03	0	0.00	1	62.00	62.00	-1	370	-0.27%
2019/10/02	2	62.10	1	62.10	62.20	1	369	0.27%
2019/09/19	0	0.00	8	61.36	60.90	-8	351	-2.28%
2019/09/18	1	60.00	0	0.00	60.00	1	337	0.30%
2019/09/17	3	60.07	2	60.00	60.00	1	336	0.30%
2019/09/05	5	59.50	0	0.00	59.60	5	336	1.49%
2019/09/04	2	59.65	1	59.10	59.10	1	330	0.30%
2019/08/29	2	57.35	0	0.00	56.60	2	287	0.70%
2019/08/23	1	58.50	0	0.00	59.00	1	262	0.38%
2019/08/20	0	0.00	3	62.50	61.00	-3	229	-1.31%
2019/08/12	1	58.20	0	0.00	57.40	1	179	0.56%
2019/08/02	2	57.90	0	0.00	58.00	2	191	1.05%
2019/07/31	0	0.00	1	58.70	58.90	-1	194	-0.51%
2019/07/08	0	0.00	6	58.50	58.60	-6	248	-2.41%
2019/07/02	0	0.00	5	61.10	61.20	-5	247	-2.02%
2019/06/21	0	0.00	1	60.70	60.50	-1	243	-0.41%
2019/06/20	1	60.50	2	60.10	60.20	-1	246	-0.41%
2019/06/14	1	59.70	0	0.00	59.80	1	251	0.40%
2019/05/21	0	0.00	0.2	59.00	58.80	-0.2	356	-0.04%
2019/05/14	1	57.90	0	0.00	58.80	1	396	0.25%
2019/05/13	2	59.45	0	0.00	58.70	2	397	0.50%
2019/05/09	0	0.00	1	60.90	60.30	-1	399	-0.25%
2019/05/08	1	60.80	0	0.00	61.10	1	399	0.25%
2019/05/07	1	60.90	0	0.00	61.10	1	400	0.25%
2019/05/06	1	61.70	0	0.00	61.60	1	392	0.26%
2019/05/02	0	0.00	1	62.00	62.20	-1	389	-0.26%
2019/04/29	2	62.00	2	61.80	61.80	0	390	0.00%
2019/04/25	2	63.30	2	64.50	63.80	0	375	0.00%
2019/04/11	1	60.80	0	0.00	60.50	1	344	0.29%
2019/03/28	1	60.70	0	0.00	60.70	1	331	0.30%
2019/03/21	1	61.50	0	0.00	61.70	1	379	0.26%
2019/02/27	0	0.00	2	61.20	60.90	-2	366	-0.55%
2018/12/22	1	58.00	0	0.00	58.70	1	376	0.27%
2018/12/21	0	0.00	1	58.50	58.20	-1	376	-0.27%
2018/12/19	1	60.70	0	0.00	60.70	1	367	0.27%
2018/12/13	0	0.00	0.2	56.40	56.30	-0.2	321	-0.08%
2018/12/10	0	0.00	1	54.90	55.10	-1	321	-0.31%
2018/12/07	1	55.41	1	55.90	56.00	0	320	0.00%
2018/12/06	1.1	55.02	1	57.20	55.00	0.1	323	0.02%
2018/12/04	1	57.50	1	58.40	56.80	0	319	0.00%
2018/12/03	1	56.30	0	0.00	57.50	1	317	0.32%
2018/11/30	0	0.00	2	54.70	55.10	-2	308	-0.65%
2018/11/29	2	54.75	0	0.00	54.20	2	294	0.69%
2018/11/28	0	0.00	1.1	54.47	54.50	-1.1	289	-0.39%
2018/11/27	1	53.80	0	0.00	54.10	1	286	0.35%
2018/11/23	0.1	52.40	0	0.00	52.40	0.1	282	0.02%
2018/11/22	0	0.00	0	56.80	53.20	0	281	-0.02%
2018/11/19	4	53.40	0	0.00	53.40	4	276	1.45%
2018/11/15	0	0.00	5	53.00	53.00	-5	274	-1.82%
2018/11/07	0.1	54.50	0	0.00	53.90	0.1	274	0.03%
2018/11/06	1	53.40	0	0.00	53.50	1	282	0.35%
2018/11/01	0.1	54.80	0	0.00	53.50	0.1	280	0.02%
2018/10/30	2	51.20	0	0.00	51.50	2	275	0.73%
2018/10/18	0.1	57.40	0	0.00	56.50	0.1	278	0.03%
2018/10/17	0	57.90	0	0.00	57.30	0	286	0.00%
2018/10/15	0.1	58.40	0	0.00	57.00	0.1	351	0.02%
2018/10/11	0	0.00	1	58.50	58.50	-1	346	-0.29%
2018/10/03	0	0.00	0.1	66.40	66.00	-0.1	365	-0.04%
2018/09/27	0	0.00	2	66.70	66.30	-2	406	-0.49%
2018/09/14	0.1	65.20	1	64.90	65.20	-0.9	470	-0.20%
2018/09/12	4	64.03	1	64.70	63.40	3	471	0.64%
2018/09/11	1	64.30	0	0.00	64.60	1	476	0.21%
2018/08/30	2	65.60	0	0.00	65.80	2	497	0.40%
2018/08/29	2	66.50	0	0.00	66.30	2	502	0.41%
2018/08/27	0	0.00	2	65.05	65.40	-2	504	-0.40%
2018/08/15	0	0.00	1	65.70	65.60	-1	526	-0.19%
2018/08/13	0	0.00	41	66.01	66.00	-41	525	-7.80%
2018/07/31	0	0.00	1	69.30	68.80	-1	548	-0.18%
2018/07/26	1	69.71	2	69.45	68.80	-1	573	-0.17%
2018/07/23	5	68.90	3	69.70	69.10	2	574	0.35%
2018/07/20	3	69.33	0	0.00	68.20	3	557	0.54%
2018/07/19	0	0.00	1	66.00	65.70	-1	517	-0.19%
2018/07/17	1	65.20	0	0.00	65.00	1	535	0.19%
2018/07/16	2	65.80	0	0.00	65.80	2	541	0.37%
2018/07/09	1	62.40	0	0.00	62.00	1	653	0.15%
2018/07/06	1	64.30	0	0.00	62.60	1	660	0.15%
2018/07/05	1	64.00	0	0.00	63.70	1	656	0.15%
2018/07/03	0	0.00	0.2	67.70	67.60	-0.2	646	-0.03%
2018/07/02	0.1	73.10	0	0.00	70.70	0.1	657	0.01%
2018/06/27	1	72.40	0	0.00	72.10	1	642	0.16%
2018/06/22	1	74.60	0	0.00	74.50	1	636	0.16%
2018/06/21	0	0.00	1	74.80	74.70	-1	640	-0.16%
2018/06/20	2	75.10	0	0.00	74.50	2	647	0.31%
2018/06/08	0	75.60	0	0.00	75.60	0	668	0.00%
2018/06/07	1	76.50	1	77.10	76.40	0	672	0.00%
2018/06/06	1	75.90	0	0.00	76.00	1	664	0.15%
2018/05/30	0	75.60	0	0.00	74.90	0	665	0.00%
2018/05/24	0	0.00	1	75.30	75.30	-1	694	-0.14%
2018/05/14	0	75.90	0	0.00	75.90	0	745	0.00%
2018/05/11	0	75.20	0	0.00	75.00	0	749	0.00%
2018/05/09	1	75.30	0	0.00	74.90	1	763	0.13%
2018/05/04	0.1	74.60	0	0.00	74.40	0.1	772	0.01%
2018/05/03	0	0.00	2	75.00	74.10	-2	766	-0.26%
2018/05/02	2	76.35	0	0.00	76.10	2	747	0.27%
2018/04/25	0	0.00	2	78.30	78.90	-2	735	-0.27%
2018/04/23	2	78.40	0	0.00	78.50	2	734	0.27%
2018/04/20	0.1	81.30	0	0.00	81.20	0.1	733	0.01%
2018/04/18	0	0.00	3	83.87	82.40	-3	719	-0.42%
2018/04/13	1	82.00	3.1	82.20	83.10	-2.1	675	-0.31%
2018/04/12	0	0.00	0.2	80.00	79.80	-0.2	607	-0.03%
2018/04/09	1	78.79	0	0.00	78.50	1	613	0.17%
2018/03/31	20	78.00	0	0.00	78.00	20	621	3.22%
2018/03/23	0.1	76.00	0	0.00	75.80	0.1	760	0.02%
2018/03/21	3.1	78.23	0	0.00	78.20	3.1	753	0.41%
2018/03/16	0	0.00	0	82.90	80.60	0	759	0.00%
2018/03/15	0	0.00	1.1	80.79	80.50	-1.1	762	-0.14%
2018/03/14	22	80.12	0.1	80.00	80.20	22	767	2.86%
2018/03/13	2	79.60	0	0.00	79.50	2	793	0.25%
2018/03/12	0	78.80	0	0.00	78.70	0	812	0.00%
2018/03/05	0	0.00	1	78.40	78.40	-1	999	-0.10%
2018/02/26	1	82.10	2	81.40	81.30	-1	1,179	-0.08%
2018/02/22	2	80.40	0	0.00	80.20	2	1,350	0.15%
2018/02/12	1	76.70	1	77.30	77.30	0	1,471	0.00%
2018/02/09	1.1	75.27	0	0.00	76.90	1.1	1,481	0.07%
2018/02/06	0	0.00	2	78.30	77.00	-2	1,477	-0.14%
2018/02/05	1	82.30	0	0.00	82.10	1	1,456	0.07%
2018/01/30	2	84.00	0	0.00	81.60	2	1,449	0.14%
2018/01/25	3	83.70	0	0.00	82.50	3	1,445	0.21%
2018/01/16	1	85.10	0	0.00	84.20	1	1,442	0.07%
2018/01/11	1	84.50	0	0.00	83.70	1	1,446	0.07%
2018/01/04	1	84.80	2	84.90	84.70	-1	1,483	-0.07%
2018/01/03	2	85.25	1	86.00	85.40	1	1,492	0.07%
2018/01/02	1	85.30	0	0.00	85.30	1	1,487	0.07%