中砂 (1560)-元大-大同券商分點個股進出

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－元大-大同券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大同券商分點個股進出
元大-大同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	0	0.00	10	301.25	301.50	-10	3,315	-0.30%
2024/11/19	0	0.00	7	297.71	303.00	-7	3,329	-0.21%
2024/11/18	3.1	293.48	0.1	295.00	293.50	3	3,339	0.09%
2024/11/15	1	310.51	0	313.00	312.50	1	3,276	0.03%
2024/11/14	2	318.50	13	317.42	315.50	-11	3,354	-0.33%
2024/11/13	6.1	309.51	1.1	310.50	308.50	4.9	3,292	0.15%
2024/11/12	7.3	313.41	1.1	311.94	310.00	6.2	3,335	0.19%
2024/11/11	0.7	313.54	3	314.67	320.50	-2.4	3,421	-0.07%
2024/11/08	1	314.52	1	316.00	318.50	0	3,421	0.00%
2024/11/07	0.5	318.66	0	0.00	315.00	0.5	3,446	0.01%
2024/11/06	1	308.00	1	315.50	316.00	0	3,402	0.00%
2024/11/05	1.1	303.64	0	0.00	303.50	1.1	3,378	0.03%
2024/11/04	3.5	300.82	1	301.50	301.00	2.5	3,418	0.07%
2024/11/01	0.2	304.28	0	0.00	309.00	0.2	3,444	0.01%
2024/10/30	9.1	308.55	5	306.80	309.00	4.1	3,439	0.12%
2024/10/29	1	326.02	1	326.50	323.50	0	3,451	0.00%
2024/10/28	3.1	345.90	3	334.17	333.00	0.1	3,415	0.00%
2024/10/25	7.2	341.14	0	0.00	342.50	7.2	3,386	0.21%
2024/10/24	1	340.13	0	0.00	339.50	1	3,355	0.03%
2024/10/23	1	361.00	1	357.00	357.00	0	3,291	0.00%
2024/10/22	3	363.31	0	0.00	359.00	3	3,293	0.09%
2024/10/21	78	369.19	72	368.53	369.00	6	3,274	0.18%
2024/10/18	18.3	377.68	31	378.61	363.50	-12.7	3,250	-0.39%
2024/10/17	26	370.23	34	375.47	374.50	-8	3,066	-0.26%
2024/10/16	4	360.38	4	362.87	360.00	0	2,925	0.00%
2024/10/15	7	348.43	70.3	353.94	365.00	-63.3	2,823	-2.24%
2024/10/14	1	328.00	0	0.00	332.00	1	2,589	0.04%
2024/10/11	1	333.99	2	333.00	326.50	-1	2,606	-0.04%
2024/10/08	0	0.00	12	328.75	331.50	-12	2,644	-0.45%
2024/10/07	1	326.13	8	331.69	332.00	-7	2,659	-0.26%
2024/10/04	16	317.78	0	0.00	317.00	16	2,665	0.60%
2024/10/01	0	0.00	15	311.27	311.00	-15	2,723	-0.55%
2024/09/30	0	0.00	10.7	310.07	310.00	-10.7	2,774	-0.39%
2024/09/27	0	0.00	5.5	315.64	315.00	-5.5	2,796	-0.20%
2024/09/26	1	323.50	4	322.00	323.00	-3	2,798	-0.11%
2024/09/25	2.5	324.30	0	0.00	321.00	2.5	2,885	0.09%
2024/09/24	2	329.75	3	320.01	320.00	-1	2,898	-0.03%
2024/09/23	8	335.13	1.2	331.48	330.50	6.8	2,981	0.23%
2024/09/20	77	333.79	15	333.89	331.00	62	3,093	2.00%
2024/09/19	17	323.65	13	326.12	325.50	4	3,089	0.13%
2024/09/18	14	316.75	10	319.70	318.50	4	3,084	0.13%
2024/09/13	2	316.00	1	317.00	317.00	1	3,253	0.03%
2024/09/12	1	307.41	1	315.00	320.50	0	3,231	0.00%
2024/09/11	0	0.00	2	296.75	298.00	-2	3,212	-0.06%
2024/09/10	1.1	293.84	10	303.50	292.50	-8.9	3,286	-0.27%
2024/09/09	0	302.12	0	0.00	306.00	0	3,379	0.00%
2024/09/06	0	304.13	0	0.00	299.50	0	3,471	0.00%
2024/09/05	1	300.05	0	0.00	301.00	1	3,483	0.03%
2024/09/04	0.2	311.17	0	0.00	303.00	0.2	3,480	0.01%
2024/09/03	0	328.00	0	0.00	327.00	0	3,455	0.00%
2024/09/02	0	335.00	10	341.65	332.00	-10	3,470	-0.29%
2024/08/30	1.6	340.34	3	340.00	338.00	-1.4	3,467	-0.04%
2024/08/29	12.3	338.19	2	341.25	338.00	10.3	3,501	0.29%
2024/08/28	4.1	341.07	3.6	344.79	347.00	0.5	3,612	0.01%
2024/08/27	3	333.33	4	330.38	332.00	-1	3,803	-0.03%
2024/08/26	0	332.91	0.2	341.49	328.50	-0.1	3,888	0.00%
2024/08/23	0	340.00	0	0.00	340.00	0	3,930	0.00%
2024/08/21	0	334.23	2	333.75	336.00	-2	4,012	-0.05%
2024/08/20	2.1	344.42	3.1	343.64	340.50	-1	4,018	-0.02%
2024/08/19	1	337.00	3	341.50	342.00	-2	4,026	-0.05%
2024/08/16	108.8	330.64	111.1	341.66	336.00	-2.3	4,047	-0.06%	大買/大賣/
2024/08/15	0.3	324.38	0	0.00	324.50	0.3	3,997	0.01%
2024/08/14	24.1	325.32	22	326.16	325.00	2.1	3,986	0.05%
2024/08/13	1	319.00	32.1	321.32	324.00	-31.1	3,936	-0.79%
2024/08/12	1	294.50	1	299.00	295.50	0	3,834	0.00%
2024/08/09	4	296.13	4	297.75	292.00	0	3,822	0.00%
2024/08/08	3	290.67	2	291.75	284.00	1	3,782	0.03%
2024/08/07	0	0.00	0	272.50	290.50	0	3,759	0.00%
2024/08/06	4	264.89	1.1	261.43	264.50	3	3,734	0.08%
2024/08/05	62	271.51	3.1	267.35	265.00	58.9	3,673	1.60%
2024/08/02	4	289.75	4	289.25	285.00	0	3,611	0.00%
2024/08/01	18	298.66	13	295.88	294.00	5	3,574	0.14%
2024/07/31	2.1	313.58	0.2	314.00	311.00	2	3,487	0.06%
2024/07/30	88	314.22	63	322.48	322.00	25	3,497	0.71%
2024/07/29	1.2	311.62	1	322.00	308.50	0.2	3,478	0.01%
2024/07/26	1.2	324.70	1	329.00	323.00	0.2	3,551	0.01%
2024/07/23	0	0.00	0.2	329.00	335.50	-0.2	3,582	0.00%
2024/07/22	0.2	317.82	3.2	323.25	317.00	-3	3,636	-0.08%
2024/07/19	2.1	335.12	0	334.00	328.00	2.1	3,763	0.06%
2024/07/18	2.1	327.93	3	323.50	327.50	-0.9	3,775	-0.02%
2024/07/17	3.3	334.64	2	338.50	340.00	1.3	3,772	0.04%
2024/07/16	1	335.57	3	338.00	336.00	-2	3,813	-0.05%
2024/07/15	0	338.93	1	340.99	340.00	-1	3,883	-0.03%
2024/07/12	1.7	342.49	10	341.00	341.50	-8.3	3,892	-0.21%
2024/07/11	4	359.13	4	360.00	354.00	0	3,922	0.00%
2024/07/10	15	356.23	3.1	359.30	354.50	11.9	3,916	0.31%
2024/07/09	4.1	350.79	0.5	353.50	350.00	3.6	3,898	0.09%
2024/07/08	3.5	350.15	6.1	349.97	345.00	-2.6	3,886	-0.07%
2024/07/05	6.1	353.12	5	353.80	356.50	1.1	3,876	0.03%
2024/07/04	1.1	351.34	2	344.00	342.00	-0.9	3,811	-0.02%
2024/07/03	2	336.04	0	0.00	336.50	2	3,791	0.05%
2024/07/02	9	337.56	0	0.00	338.00	9	3,790	0.24%
2024/07/01	2	340.50	3	346.83	345.00	-1	3,821	-0.03%
2024/06/28	2	326.00	2	328.00	328.00	0	3,951	0.00%
2024/06/27	18	332.94	19	330.74	324.50	-1	4,032	-0.02%
2024/06/26	19.1	319.88	27	323.74	329.00	-7.9	4,017	-0.20%
2024/06/25	3	296.83	3	298.67	302.50	0	3,956	0.00%
2024/06/24	2	300.25	2	302.73	300.50	0	4,004	0.00%
2024/06/21	3	307.49	0	0.00	304.50	3	4,070	0.07%
2024/06/20	3	304.17	17	303.65	311.00	-14	4,045	-0.35%
2024/06/19	5	289.70	3	289.34	288.50	2	3,937	0.05%
2024/06/18	0	291.57	3.3	288.94	288.50	-3.2	3,953	-0.08%
2024/06/17	6	294.07	2	289.00	288.50	4	3,944	0.10%
2024/06/14	2	302.48	3.1	305.45	305.50	-1.1	3,905	-0.03%
2024/06/13	8.1	287.04	10	293.55	299.00	-1.9	3,850	-0.05%
2024/06/12	1.1	282.29	7	285.50	288.00	-6	3,762	-0.16%
2024/06/11	1	282.49	0	0.00	281.00	1	3,778	0.03%
2024/06/06	11	279.64	0	0.00	276.50	11	3,887	0.28%
2024/06/05	2	281.50	1	281.00	281.50	1	3,864	0.03%
2024/06/04	2.2	284.68	0	0.00	282.00	2.2	3,912	0.06%
2024/06/03	3	291.00	4	293.00	290.00	-1	3,917	-0.03%
2024/05/31	5	283.40	19.9	296.31	280.50	-14.9	3,811	-0.39%
2024/05/30	16	295.09	11	291.05	295.50	5	3,627	0.14%
2024/05/29	0	0.00	1	285.50	283.00	-1	3,623	-0.03%
2024/05/28	1	278.00	3.1	277.30	275.50	-2.1	3,613	-0.06%
2024/05/27	6.5	271.62	3	274.83	272.00	3.5	3,664	0.10%
2024/05/24	0	0.00	5	267.30	268.50	-5	3,729	-0.13%
2024/05/23	8	264.63	1	267.00	263.00	7	3,790	0.18%
2024/05/22	1	265.00	7	263.86	262.50	-6	3,970	-0.15%
2024/05/21	1	260.00	3	262.00	261.50	-2	4,076	-0.05%
2024/05/20	0.1	251.50	0	0.00	250.00	0.1	4,167	0.00%
2024/05/17	2	246.50	2	248.99	247.50	0	4,214	0.00%
2024/05/16	0	241.50	1	243.00	242.00	-1	4,217	-0.02%
2024/05/15	1	241.50	1	241.75	241.50	0	4,264	0.00%
2024/05/14	0	244.00	0	242.50	246.00	0	4,375	0.00%
2024/05/13	0	246.00	0	0.00	245.00	0	4,397	0.00%
2024/05/10	0	247.00	0	0.00	247.50	0	4,446	0.00%
2024/05/09	0	251.50	0	250.50	250.00	0	4,524	0.00%
2024/05/08	0	0.00	1	248.00	253.50	-1	4,791	-0.02%
2024/05/07	0	249.89	0	0.00	249.50	0	4,976	0.00%
2024/05/06	0	252.28	0.1	254.93	250.50	-0.1	5,034	0.00%
2024/05/03	0	246.00	0.1	248.75	243.50	-0.1	5,002	0.00%
2024/05/02	1	249.51	3	249.83	250.00	-2	5,005	-0.04%
2024/04/30	8.5	262.36	0	0.00	255.00	8.5	5,021	0.17%
2024/04/29	8	260.13	9	262.39	264.00	-1	4,958	-0.02%
2024/04/26	5	256.30	1	254.50	256.00	4	4,966	0.08%
2024/04/25	12	248.92	15.1	257.04	257.50	-3.1	5,018	-0.06%
2024/04/24	1	233.00	2	240.00	243.00	-1	4,996	-0.02%
2024/04/23	0	0.00	0	224.00	221.00	0	5,037	0.00%
2024/04/22	0	230.70	1	221.06	221.00	-1	5,047	-0.02%
2024/04/19	21	247.53	57	233.03	233.00	-36	5,114	-0.70%
2024/04/18	4	257.75	5	259.58	258.00	-1	5,102	-0.02%
2024/04/17	2	253.50	2	257.75	259.50	0	5,100	0.00%
2024/04/16	41	248.20	0	251.00	250.00	41	5,076	0.81%
2024/04/15	1	253.00	0	0.00	254.00	1	5,077	0.02%
2024/04/12	1	259.01	1	259.00	256.00	0	5,065	0.00%
2024/04/11	2	251.01	4	255.24	254.50	-2	5,053	-0.04%
2024/04/10	1	258.04	25	257.50	257.50	-24	5,029	-0.48%
2024/04/09	5	263.68	15	259.50	258.50	-10	5,032	-0.20%
2024/04/08	0	263.50	11	264.41	264.00	-11	5,014	-0.22%
2024/04/03	47	268.00	4	268.38	266.50	43	5,056	0.85%
2024/04/02	4	272.91	3	274.33	272.50	1	5,024	0.02%
2024/04/01	4	268.63	10	270.70	270.50	-6	4,956	-0.12%
2024/03/29	1.1	263.86	2.3	265.74	261.50	-1.2	5,046	-0.02%
2024/03/28	12	262.58	14	259.18	259.00	-2	5,089	-0.04%
2024/03/27	4	252.12	6	258.50	264.00	-2	5,048	-0.04%
2024/03/26	6.1	252.95	9	258.00	253.50	-2.9	4,948	-0.06%
2024/03/25	1	256.00	7	252.66	254.00	-6	4,886	-0.12%
2024/03/22	1	245.50	1	245.50	245.00	0	4,845	0.00%
2024/03/21	1.1	246.16	1	244.51	245.00	0.1	4,840	0.00%
2024/03/20	2	249.30	0	248.33	247.50	2	4,850	0.04%
2024/03/19	6	252.43	7	255.62	251.00	-1	4,851	-0.02%
2024/03/18	0	256.29	5.3	253.33	256.00	-5.3	4,863	-0.11%
2024/03/15	0	244.84	0.1	245.00	243.50	-0.1	4,827	0.00%
2024/03/14	1	242.03	0.1	242.18	240.50	0.9	4,834	0.02%
2024/03/13	8	245.00	1.1	253.97	243.50	7	4,873	0.14%
2024/03/12	17.2	254.84	4.2	253.61	251.50	13	4,863	0.27%
2024/03/11	1	239.10	1.1	243.40	241.00	-0.1	4,828	0.00%
2024/03/08	2.1	246.71	1.3	248.65	241.00	0.8	4,848	0.02%
2024/03/07	4.1	249.28	4	250.38	246.00	0.1	4,845	0.00%
2024/03/06	7	248.01	2	252.50	254.50	5	4,830	0.10%
2024/03/05	4	250.51	2	257.50	251.50	2	4,809	0.04%
2024/03/04	2.1	257.38	2	263.50	255.00	0.1	4,796	0.00%
2024/03/01	5	255.70	1	256.00	256.00	4	4,745	0.08%
2024/02/29	11	255.96	14.3	257.54	258.00	-3.3	4,710	-0.07%
2024/02/27	5.2	265.63	6	268.26	268.00	-0.8	4,625	-0.02%
2024/02/26	3	270.18	4	268.38	273.00	-1	4,609	-0.02%
2024/02/23	31	287.93	83.4	287.49	276.50	-52.3	4,613	-1.13%
2024/02/22	42.2	263.10	13	265.81	275.50	29.2	4,399	0.66%
2024/02/21	18	252.41	64	250.33	250.50	-46	4,269	-1.08%
2024/02/20	0.1	242.50	0	0.00	238.00	0.1	4,145	0.00%
2024/02/19	2	233.52	1	234.00	233.00	1	4,100	0.02%
2024/02/16	10	238.85	2	236.99	238.00	8	4,154	0.19%
2024/02/15	9	229.61	7.1	234.84	238.00	1.9	4,174	0.05%
2024/02/05	6	218.42	9	221.61	220.50	-3	4,227	-0.07%
2024/02/02	1	222.98	1	219.00	217.50	0	4,217	0.00%
2024/02/01	5	217.80	3	217.83	217.50	2	4,271	0.05%
2024/01/31	5.3	222.69	7	219.00	219.50	-1.8	4,353	-0.04%
2024/01/30	6.5	204.61	23.2	205.86	209.50	-16.6	4,300	-0.39%
2024/01/29	3	193.18	4	196.00	195.50	-1	4,204	-0.02%
2024/01/26	0	189.00	0.1	188.50	189.00	0	4,304	0.00%
2024/01/25	4	187.50	2	190.00	187.00	2	4,389	0.05%
2024/01/24	6	190.42	0	0.00	189.00	6	4,403	0.14%
2024/01/23	6	196.25	3.1	196.66	195.50	2.9	4,411	0.07%
2024/01/22	1	193.11	4	198.00	196.50	-3	4,398	-0.07%
2024/01/19	6	192.66	8	190.88	194.50	-2	4,359	-0.05%
2024/01/18	45	198.69	15.1	194.51	194.00	29.9	4,295	0.70%
2024/01/17	9	197.06	8	198.50	196.00	1	4,222	0.02%
2024/01/16	8	194.81	0.1	195.50	193.50	7.9	4,168	0.19%
2024/01/15	9.1	199.16	5.4	199.05	197.00	3.7	4,189	0.09%
2024/01/12	6	192.66	2	194.97	190.50	4	4,163	0.10%
2024/01/11	0	188.18	0	0.00	189.00	0	4,132	0.00%
2024/01/10	0	188.58	1	188.41	185.50	-1	4,162	-0.02%
2024/01/09	1.1	186.36	1	185.50	187.00	0.1	4,175	0.00%
2024/01/08	0	0.00	0	181.00	180.50	0	4,161	0.00%
2024/01/05	0	183.29	0	182.50	182.50	0	4,214	0.00%
2024/01/04	1	186.49	1	184.50	184.00	0	4,403	0.00%
2024/01/03	2	186.52	2.5	187.78	188.00	-0.4	4,435	-0.01%
2024/01/02	2.1	191.23	1	190.00	190.00	1.1	4,467	0.02%
2023/12/29	1	187.00	1	192.00	192.00	0	4,481	0.00%
2023/12/28	6	188.17	10.1	190.54	189.00	-4.1	4,494	-0.09%
2023/12/27	56	194.05	4.1	190.71	190.50	51.9	4,522	1.15%
2023/12/26	19.2	189.90	21	189.55	189.00	-1.8	4,613	-0.04%
2023/12/25	4	182.50	15.1	183.57	185.00	-11.1	4,795	-0.23%
2023/12/22	0	171.88	1	176.50	174.00	-1	4,967	-0.02%
2023/12/21	0	169.00	0	0.00	168.00	0	4,957	0.00%
2023/12/20	2	171.00	0	0.00	170.00	2	4,991	0.04%
2023/12/19	0	171.50	0	171.50	171.00	0	5,028	0.00%
2023/12/18	4	173.62	0	0.00	172.50	4	5,048	0.08%
2023/12/15	4	176.50	0	176.00	174.50	4	5,045	0.08%
2023/12/14	0	180.00	0	0.00	180.00	0	5,031	0.00%
2023/12/13	3	181.49	4	183.25	178.50	-1	5,055	-0.02%
2023/12/12	0	0.00	10	179.50	178.00	-10	5,051	-0.20%
2023/12/11	2	180.24	1	176.99	175.50	1	5,161	0.02%
2023/12/08	2.1	176.90	5.1	181.91	179.00	-3.1	5,246	-0.06%
2023/12/07	2.1	177.19	7.2	176.59	174.00	-5	5,251	-0.10%
2023/12/06	2	179.00	0	0.00	180.50	2	5,213	0.04%
2023/12/05	2	181.50	1	184.50	182.00	1	5,182	0.02%
2023/12/04	0	0.00	2.1	189.76	186.50	-2.1	5,163	-0.04%
2023/12/01	0	0.00	8.1	187.11	187.00	-8.1	5,147	-0.16%
2023/11/30	5	183.80	1	184.50	184.00	4	5,116	0.08%
2023/11/29	1.1	184.45	8	184.56	186.00	-6.9	5,103	-0.14%
2023/11/28	1	178.52	0	0.00	180.00	1	5,056	0.02%
2023/11/27	1	179.51	1	181.45	178.50	0	5,019	0.00%
2023/11/24	1	184.51	0.1	184.50	184.00	0.9	4,991	0.02%
2023/11/22	2	181.75	13.1	184.71	188.00	-11.1	4,881	-0.23%
2023/11/21	2	177.75	2	180.00	177.00	0	4,809	0.00%
2023/11/20	0	176.50	0	0.00	177.50	0	4,831	0.00%
2023/11/17	3	177.00	4	178.38	176.50	-1	4,872	-0.02%
2023/11/16	3	177.66	4	177.00	176.00	-1	4,870	-0.02%
2023/11/15	3	180.16	1	181.50	178.00	2	4,852	0.04%
2023/11/14	14	181.36	6	181.08	181.50	8	4,796	0.17%
2023/11/13	6	178.34	17	180.85	181.00	-11	4,726	-0.23%
2023/11/10	0	172.50	0	172.50	171.00	0	4,548	0.00%
2023/11/09	1	172.50	13	172.31	173.50	-12	4,534	-0.26%
2023/11/08	1	174.00	21	172.38	169.50	-20	4,430	-0.45%
2023/11/07	6	170.25	25	170.04	169.50	-19	4,285	-0.44%
2023/11/06	5	181.30	11	181.91	178.50	-6	4,092	-0.15%
2023/11/03	6	180.25	20.2	179.97	180.00	-14.2	4,013	-0.35%
2023/11/02	3	170.00	3	172.17	171.00	0	3,884	0.00%
2023/11/01	1	165.00	2	167.50	168.50	-1	3,798	-0.03%
2023/10/31	0	163.47	0	0.00	162.50	0	3,767	0.00%
2023/10/30	2	163.01	2	163.49	163.50	0	3,782	0.00%
2023/10/27	0	164.06	7	162.50	163.50	-7	3,806	-0.18%
2023/10/26	16	166.87	34.1	164.30	163.50	-18	3,846	-0.47%
2023/10/25	11	166.68	2	166.50	166.00	9	3,849	0.23%
2023/10/24	0.1	166.38	0	165.50	167.00	0	4,034	0.00%
2023/10/23	36	165.21	1	163.58	165.00	35	4,177	0.84%
2023/10/20	11	163.68	13.1	165.45	167.00	-2.1	4,416	-0.05%
2023/10/19	12	160.96	12	161.67	164.50	0	4,397	0.00%
2023/10/18	30	160.70	7.1	161.35	160.50	23	4,462	0.51%
2023/10/17	5	163.40	0.1	162.50	163.50	4.9	4,554	0.11%
2023/10/16	12	161.42	0	0.00	162.00	12	4,659	0.26%
2023/10/13	6.1	162.17	0	0.00	164.50	6.1	4,811	0.13%
2023/10/12	5	162.00	18	163.94	165.50	-13	4,994	-0.26%
2023/10/11	1	158.00	6	158.50	157.00	-5	5,049	-0.10%
2023/10/06	2	156.50	4	155.75	157.00	-2	5,160	-0.04%
2023/10/05	5	155.10	2	154.50	154.50	3	5,152	0.06%
2023/10/04	2	154.25	0.2	154.86	155.00	1.9	5,126	0.04%
2023/10/03	4	159.75	6.1	157.24	157.00	-2	5,058	-0.04%
2023/10/02	7	159.72	10.8	159.41	160.00	-3.8	5,036	-0.08%
2023/09/28	28	156.06	50.1	157.64	154.50	-22.1	4,809	-0.46%
2023/09/27	11	150.50	16.1	150.66	150.50	-5.1	4,455	-0.11%
2023/09/26	0	0.00	4	142.75	142.00	-4	4,184	-0.10%
2023/09/25	2.1	143.43	4.1	143.12	141.00	-2	4,193	-0.05%
2023/09/22	7.3	141.24	3	139.67	143.50	4.3	4,183	0.10%
2023/09/20	2	138.50	3	138.50	137.50	-1	4,103	-0.02%
2023/09/19	1	139.50	5.2	138.62	139.00	-4.2	4,119	-0.10%
2023/09/18	7.1	142.11	5	139.90	141.50	2.1	4,114	0.05%
2023/09/14	13	142.69	26.2	143.66	144.50	-13.2	4,150	-0.32%
2023/09/13	4.1	138.51	5	139.90	138.50	-0.9	4,055	-0.02%
2023/09/12	1	139.00	0	0.00	136.00	1	4,007	0.02%
2023/09/11	1	132.50	1	133.00	131.00	0	4,103	0.00%
2023/09/08	2	135.00	1	135.00	134.50	1	4,215	0.02%
2023/09/07	0	0.00	1	135.00	133.00	-1	4,464	-0.02%
2023/09/06	3	134.33	3	134.17	134.50	0	4,527	0.00%
2023/09/01	0	0.00	10	129.50	127.00	-10	4,653	-0.21%
2023/08/25	0	0.00	1	129.00	129.00	-1	4,714	-0.02%
2023/08/24	2	129.50	1	132.00	128.00	1	4,699	0.02%
2023/08/23	0	0.00	1	130.00	130.00	-1	4,681	-0.02%
2023/08/18	2	125.25	0	0.00	124.50	2	4,666	0.04%
2023/08/17	0	0.00	1	127.00	127.50	-1	4,642	-0.02%
2023/08/14	0	0.00	2	120.50	121.50	-2	4,614	-0.04%
2023/08/10	4	124.00	1	123.50	123.00	3	4,600	0.07%
2023/08/09	4	127.25	0	0.00	127.00	4	4,572	0.09%
2023/08/08	3	130.17	5	130.00	129.00	-2	4,544	-0.04%
2023/08/07	5	131.90	0	0.00	132.50	5	4,512	0.11%
2023/08/04	8	132.19	1.2	131.58	131.50	6.8	4,495	0.15%
2023/08/02	2	132.50	11	133.27	131.50	-9	4,485	-0.20%
2023/08/01	4	137.13	0	0.00	136.00	4	4,429	0.09%
2023/07/31	3	140.50	0.1	141.00	138.50	2.9	4,395	0.07%
2023/07/28	7	141.50	3	140.67	141.50	4	4,346	0.09%
2023/07/27	17	141.41	12	141.93	141.50	5	4,277	0.12%
2023/07/26	21	148.24	9	149.67	149.00	12	4,045	0.30%
2023/07/25	112.2	154.91	100.4	155.22	149.00	11.8	3,879	0.30%	大買/
2023/07/24	1.3	141.50	3	139.67	141.50	-1.8	3,585	-0.05%
2023/07/21	2	139.25	12.6	141.96	143.50	-10.6	3,543	-0.30%
2023/07/20	1	146.00	6	145.58	147.50	-5	3,472	-0.14%
2023/07/19	7	147.14	4	142.00	142.00	3	3,337	0.09%
2023/07/18	5	146.70	11	147.23	151.50	-6	3,335	-0.18%
2023/07/17	14	147.93	28	149.02	145.00	-14	3,167	-0.44%
2023/07/14	32	140.02	96	137.05	143.00	-64	2,936	-2.18%
2023/07/13	154	129.99	87.2	129.87	130.00	66.9	2,688	2.49%	大買/
2023/07/11	1	123.00	0	0.00	122.50	1	2,508	0.04%
2023/07/10	0	0.00	1	122.50	121.00	-1	2,499	-0.04%
2023/07/06	6	122.83	3	123.50	122.50	3	2,454	0.12%
2023/07/05	2	126.00	0	0.00	124.00	2	2,455	0.08%
2023/07/04	4	128.13	4	128.88	128.00	0	2,459	0.00%
2023/07/03	5.1	125.23	1	124.00	128.00	4.1	2,539	0.16%
2023/06/30	5	123.30	2	123.00	123.00	3	2,535	0.12%
2023/06/27	3	124.00	2	125.50	124.00	1	2,544	0.04%
2023/06/26	0	0.00	3	124.50	125.50	-3	2,531	-0.12%
2023/06/21	2	127.75	3	127.33	127.00	-1	2,538	-0.04%
2023/06/20	6	128.42	31	129.74	127.50	-25	2,552	-0.98%
2023/06/19	5	128.50	1	127.50	127.50	4	2,496	0.16%
2023/06/16	1	130.50	1.7	129.50	129.50	-0.7	2,473	-0.03%
2023/06/15	28.1	133.69	13	133.23	132.00	15.1	2,413	0.63%
2023/06/14	7	128.86	5	127.70	129.00	2	2,247	0.09%
2023/06/13	9	128.94	14.1	129.59	130.50	-5.1	2,137	-0.24%
2023/06/12	2	123.50	1.1	124.55	122.00	0.9	1,879	0.05%
2023/06/09	0	0.00	16.3	122.08	124.00	-16.3	1,805	-0.90%
2023/06/08	0	0.00	2	116.50	116.00	-2	1,694	-0.12%
2023/06/07	1	119.00	0	0.00	118.50	1	1,716	0.06%
2023/06/06	3.1	118.49	2	118.25	118.00	1.1	1,725	0.06%
2023/06/05	1	116.50	0	0.00	116.50	1	1,726	0.06%
2023/06/02	0	0.00	5	117.90	117.50	-5	1,738	-0.29%
2023/06/01	0.1	116.00	1	116.50	116.50	-0.9	1,767	-0.05%
2023/05/30	3	114.00	0	0.00	114.00	3	1,761	0.17%
2023/05/26	9.2	115.73	4.2	117.26	115.00	5	1,786	0.28%
2023/05/25	2	112.00	0	0.00	111.50	2	1,724	0.12%
2023/05/22	0	0.00	0.1	111.00	111.00	-0.1	1,760	-0.01%
2023/05/18	1	112.00	0	0.00	111.50	1	1,787	0.06%
2023/05/17	0	0.00	1	112.00	112.50	-1	1,827	-0.05%
2023/05/16	1	111.50	0	0.00	111.00	1	1,822	0.05%
2023/05/15	1	109.00	2	109.50	109.00	-1	1,823	-0.05%
2023/05/10	0	0.00	24	109.56	110.50	-24	1,895	-1.27%
2023/05/09	0	0.00	33	109.00	110.00	-33	1,912	-1.73%
2023/05/08	0	0.00	1	111.50	111.00	-1	1,943	-0.05%
2023/05/04	1	108.50	0	0.00	109.50	1	2,030	0.05%
2023/05/02	0	0.00	1	110.50	110.00	-1	2,126	-0.05%
2023/04/26	38	107.38	0	0.00	108.00	38	2,356	1.61%
2023/04/25	13.1	109.81	20	109.50	109.50	-6.9	2,536	-0.27%
2023/04/24	11	113.45	0	0.00	113.50	11	2,573	0.43%
2023/04/21	83.2	119.45	49.1	115.32	113.50	34.1	2,801	1.22%
2023/04/20	1	112.50	0	0.00	112.50	1	2,919	0.03%
2023/04/19	3	114.33	0	0.00	114.00	3	2,935	0.10%
2023/04/17	0	0.00	3	118.00	118.00	-3	2,952	-0.10%
2023/04/12	1	116.50	1	118.00	118.00	0	2,999	0.00%
2023/04/11	1	118.00	2	117.50	118.00	-1	3,017	-0.03%
2023/04/10	1	119.00	3	118.50	118.00	-2	3,041	-0.07%
2023/04/07	1	119.00	0.3	120.00	119.00	0.8	3,056	0.02%
2023/04/06	4.1	119.90	5	119.30	119.00	-0.9	3,093	-0.03%
2023/03/31	0.1	118.50	2	117.75	118.50	-1.9	3,015	-0.06%
2023/03/30	0.2	119.00	0.2	118.00	117.50	0	3,007	0.00%
2023/03/29	5	115.00	0	0.00	114.50	5	2,987	0.17%
2023/03/28	12.3	116.98	1	117.00	115.50	11.3	3,026	0.37%
2023/03/27	7	117.43	1	118.50	118.00	6	3,066	0.20%
2023/03/24	6	118.08	4	119.25	117.50	2	3,090	0.06%
2023/03/23	0	0.00	2	117.75	118.00	-2	3,153	-0.06%
2023/03/22	5	116.80	2	118.00	117.50	3	3,156	0.10%
2023/03/21	1	116.00	1	114.50	115.00	0	3,163	0.00%
2023/03/20	2	112.50	0	0.00	112.50	2	3,217	0.06%
2023/03/16	1	111.00	1	108.50	108.50	0	3,455	0.00%
2023/03/14	0	0.00	2	112.00	111.50	-2	4,411	-0.05%
2023/03/10	5	114.10	1	114.00	113.50	4	5,000	0.08%
2023/03/09	11	119.23	7	117.21	116.50	4	5,035	0.08%
2023/03/08	3	117.83	0	0.00	119.50	3	5,062	0.06%
2023/03/06	5	117.70	4	116.50	117.50	1	5,055	0.02%
2023/02/24	0	0.00	1	114.50	114.00	-1	5,151	-0.02%
2023/02/22	7	114.57	7	114.64	114.50	0	5,250	0.00%
2023/02/20	1	115.50	0	0.00	115.50	1	5,685	0.02%
2023/02/17	1	115.50	1	115.50	115.50	0	6,023	0.00%
2023/02/16	0	0.00	3	116.00	116.00	-3	6,122	-0.05%
2023/02/15	1	113.50	12	114.63	114.00	-11	6,311	-0.17%
2023/02/14	8	117.00	0	0.00	116.50	8	6,328	0.13%
2023/02/13	1	115.50	0	0.00	116.50	1	6,400	0.02%
2023/02/10	2	117.00	1	117.00	116.50	1	6,531	0.02%
2023/02/09	2	118.75	0	0.00	118.50	2	6,600	0.03%
2023/02/08	2	120.50	1	119.50	120.00	1	6,648	0.02%
2023/02/07	1	118.00	1	118.00	118.00	0	6,735	0.00%
2023/02/06	4	118.38	4	118.50	117.00	0	6,744	0.00%
2023/02/03	3	121.83	2.5	121.20	120.50	0.5	6,767	0.01%
2023/02/02	2	121.50	1	121.50	121.50	1	6,784	0.01%
2023/02/01	3	120.67	1	121.00	121.00	2	6,831	0.03%
2023/01/31	1.5	118.50	0	0.00	119.00	1.5	6,863	0.02%
2023/01/30	6	118.75	10	119.70	119.00	-4	6,880	-0.06%
2023/01/17	9	116.44	8	116.13	116.00	1	6,802	0.01%
2023/01/16	2	115.50	3	115.17	115.00	-1	6,765	-0.01%
2023/01/13	11	116.59	6	116.17	114.00	5	6,758	0.07%
2023/01/12	0	0.00	2	115.75	113.50	-2	6,587	-0.03%
2023/01/11	8	117.06	5	117.50	115.00	3	6,554	0.05%
2023/01/10	13	115.12	12.1	116.33	115.50	0.9	6,386	0.01%
2023/01/09	0	0.00	1	108.50	108.50	-1	6,195	-0.02%
2023/01/06	1	105.50	1	107.00	107.00	0	6,267	0.00%
2023/01/05	1	108.00	0	0.00	105.50	1	6,333	0.02%
2023/01/04	2	108.25	0	0.00	107.00	2	6,378	0.03%
2023/01/03	2	107.00	4	107.38	108.00	-2	6,445	-0.03%
2022/12/30	1	107.50	0.3	106.34	105.50	0.7	6,458	0.01%
2022/12/29	3	105.50	4	104.13	105.00	-1	6,481	-0.02%
2022/12/27	0	0.00	4	108.13	108.50	-4	6,527	-0.06%
2022/12/26	3	106.33	0	107.00	106.50	3	6,530	0.05%
2022/12/23	0	0.00	9.5	108.26	109.50	-9.5	6,555	-0.14%
2022/12/22	1	112.00	1	111.00	111.00	0	6,601	0.00%
2022/12/21	3	112.00	0.1	112.00	111.00	2.9	6,649	0.04%
2022/12/20	1.1	114.18	1	110.50	110.50	0.1	6,711	0.00%
2022/12/19	1	113.51	0	0.00	114.00	1	6,741	0.02%
2022/12/16	3	118.50	3	119.00	118.00	0	6,762	0.00%
2022/12/15	2	122.75	2	123.00	122.00	0	6,774	0.00%
2022/12/14	4	118.88	6	118.50	119.00	-2	6,762	-0.03%
2022/12/13	4	119.00	0.5	119.00	117.00	3.5	6,759	0.05%
2022/12/12	0	119.50	5	119.50	119.50	-5	6,763	-0.07%
2022/12/09	22	124.50	14	122.64	122.50	8	6,803	0.12%
2022/12/08	23.1	125.00	18	122.86	126.00	5.1	6,708	0.08%
2022/12/07	47	126.15	54.1	127.81	124.50	-7.1	6,626	-0.11%
2022/12/06	53.4	130.78	25.5	129.72	129.50	27.9	6,332	0.44%
2022/12/05	22.1	120.47	34.2	124.83	128.00	-12.1	5,752	-0.21%
2022/12/02	16	116.81	17	116.24	116.50	-1	5,433	-0.02%
2022/12/01	5.1	114.19	0	0.00	112.50	5.1	5,276	0.10%
2022/11/30	2	112.50	2	112.25	112.00	0	5,286	0.00%
2022/11/29	1.3	109.92	1	110.50	110.50	0.3	5,306	0.01%
2022/11/28	0	0.00	2	110.00	110.50	-2	5,344	-0.04%
2022/11/25	9.1	110.84	5	110.90	109.00	4.1	5,373	0.08%
2022/11/24	0	0.00	1	111.00	111.00	-1	5,387	-0.02%
2022/11/23	2	110.50	4	109.50	109.00	-2	5,435	-0.04%
2022/11/22	1	108.50	1	109.50	109.50	0	5,487	0.00%
2022/11/21	20	109.00	20	109.50	110.00	0	5,570	0.00%
2022/11/18	50	113.56	48	109.64	109.50	2	5,596	0.04%
2022/11/17	6.1	111.68	8	111.63	111.50	-1.9	5,605	-0.03%
2022/11/16	50	120.17	49	114.50	114.50	1	5,749	0.02%
2022/11/15	19.1	116.84	11.2	115.66	118.50	7.9	5,903	0.13%
2022/11/14	8	107.88	3	107.83	108.50	5	6,462	0.08%
2022/11/11	2	108.50	8	109.69	109.50	-6	6,767	-0.09%
2022/11/10	6	104.58	2	104.50	103.50	4	6,655	0.06%
2022/11/09	7.1	107.44	0	0.00	107.50	7.1	6,849	0.10%
2022/11/08	2.2	108.55	0	0.00	106.50	2.2	6,861	0.03%
2022/11/07	0	0.00	5	105.70	107.00	-5	6,859	-0.07%
2022/11/04	3	103.33	1	103.00	103.00	2	6,958	0.03%
2022/11/03	3	106.00	2	106.00	105.50	1	6,921	0.01%
2022/11/02	3	103.50	1	104.00	104.00	2	6,917	0.03%
2022/11/01	1	102.50	3	103.17	103.50	-2	6,991	-0.03%
2022/10/31	2	102.00	2	101.26	102.00	0	7,145	0.00%
2022/10/28	6	101.88	2	99.20	98.80	4	7,196	0.06%
2022/10/27	4	103.38	4	103.14	104.50	0	7,198	0.00%
2022/10/25	2	100.50	0	0.00	100.50	2	7,310	0.03%
2022/10/24	0	0.00	1	104.50	103.00	-1	7,471	-0.01%
2022/10/21	0	101.50	0	0.00	100.00	0	8,019	0.00%
2022/10/20	0	0.00	1	103.00	102.00	-1	8,357	-0.01%
2022/10/19	5	107.50	0	0.00	104.50	5	8,454	0.06%
2022/10/18	4	105.13	2	105.00	105.00	2	8,568	0.02%
2022/10/17	1	101.00	3	104.67	105.50	-2	8,650	-0.02%
2022/10/14	0	0.00	1	109.00	106.50	-1	8,812	-0.01%
2022/10/13	0	0.00	1.1	105.77	105.00	-1.1	9,193	-0.01%
2022/10/12	2	110.25	2	110.50	110.00	0	9,298	0.00%
2022/10/11	0	113.00	1	112.49	111.00	-1	9,819	-0.01%
2022/10/07	2	119.50	0	0.00	118.00	2	10,117	0.02%
2022/10/06	0	0.00	3	120.17	120.00	-3	10,280	-0.03%
2022/10/05	14	125.39	11	123.27	120.50	3	10,373	0.03%
2022/10/04	0	0.00	0.2	123.27	122.50	-0.2	10,402	0.00%
2022/09/29	3	122.00	3	121.67	120.00	0	11,111	0.00%
2022/09/28	1	122.02	15	122.67	121.50	-14	11,444	-0.12%
2022/09/27	2	126.75	0.1	129.83	129.50	1.9	11,691	0.02%
2022/09/26	3	126.01	1.5	125.67	125.50	1.5	11,933	0.01%
2022/09/23	2.1	131.57	0	0.00	131.50	2.1	12,194	0.02%
2022/09/22	0	137.50	1	136.00	137.00	-1	12,357	-0.01%
2022/09/21	4	136.00	0.5	135.50	136.00	3.5	12,683	0.03%
2022/09/19	0	137.50	1	137.50	138.50	-1	13,414	-0.01%
2022/09/16	5	139.40	2	139.00	139.00	3	13,909	0.02%
2022/09/15	1	146.00	2	145.74	143.50	-1	14,291	-0.01%
2022/09/14	1	144.50	1	142.50	147.50	0	14,827	0.00%
2022/09/13	0	148.50	0.1	148.00	147.00	-0.1	15,438	0.00%
2022/09/12	13	150.15	7	149.36	148.50	6	15,804	0.04%
2022/09/08	1	146.50	0	0.00	145.50	1	16,185	0.01%
2022/09/07	2	146.25	2	144.79	146.00	0	16,577	0.00%
2022/09/06	5	149.19	3	149.17	147.00	2	16,835	0.01%
2022/09/05	3.1	151.88	3	154.64	151.00	0.1	17,215	0.00%
2022/09/02	1	158.50	1.1	158.48	158.50	-0.1	17,592	0.00%
2022/09/01	2	156.25	0.1	156.50	154.00	2	18,264	0.01%
2022/08/31	1.1	157.23	3	158.00	159.00	-1.9	18,776	-0.01%
2022/08/30	10	158.90	99.1	158.00	158.00	-89	19,327	-0.46%
2022/08/29	2	153.25	15	156.97	158.00	-13	19,447	-0.07%
2022/08/26	8.1	158.68	17	157.74	156.50	-9	19,644	-0.05%
2022/08/24	2	154.75	0	0.00	155.50	2	20,559	0.01%
2022/08/23	3	156.17	2	157.26	156.50	1	20,692	0.00%
2022/08/22	66	161.63	25	157.32	156.00	41	21,150	0.19%
2022/08/19	141	171.70	155.6	178.53	169.50	-14.6	21,321	-0.07%	大買/大賣/
2022/08/18	78.1	161.48	33.2	161.83	166.50	44.9	21,158	0.21%
2022/08/17	13	156.12	1	155.50	156.00	12	20,986	0.06%
2022/08/16	17	158.65	27	158.31	157.50	-10	20,913	-0.05%
2022/08/15	8	155.75	10	154.95	155.00	-2	20,700	-0.01%
2022/08/12	8.1	154.13	4	154.50	153.50	4.1	20,653	0.02%
2022/08/11	7	156.71	9	156.39	157.00	-2	20,567	-0.01%
2022/08/10	11	151.23	11	151.00	151.00	0	20,427	0.00%
2022/08/09	16	150.31	18	151.31	152.00	-2	20,433	-0.01%
2022/08/08	8	153.75	6	154.92	153.50	2	20,395	0.01%
2022/08/05	18	155.89	17	155.59	153.50	1	20,376	0.00%
2022/08/04	3	152.00	0	0.00	153.00	3	20,254	0.01%
2022/08/03	7	150.14	5	150.50	151.50	2	20,271	0.01%
2022/08/02	5	151.10	27	152.22	153.00	-22	20,262	-0.11%
2022/08/01	5	153.70	3	152.50	152.50	2	20,187	0.01%
2022/07/29	12	159.63	3	158.83	157.00	9	20,124	0.04%
2022/07/28	32.5	158.51	23	155.52	155.50	9.5	20,179	0.05%
2022/07/27	44	161.36	38	160.34	157.50	6	19,639	0.03%
2022/07/26	22	158.75	15	161.40	160.00	7	19,417	0.04%
2022/07/25	7	157.07	6	159.42	160.50	1	19,550	0.01%
2022/07/22	13	158.73	36.1	157.55	157.00	-23.1	19,473	-0.12%
2022/07/21	26.1	158.13	15.1	158.14	158.50	11	19,390	0.06%
2022/07/20	20.1	156.30	32.1	156.90	155.50	-12	19,200	-0.06%
2022/07/19	18.1	148.98	17	149.50	149.50	1.1	18,785	0.01%
2022/07/18	53.1	148.42	35	148.57	148.50	18.1	18,643	0.10%
2022/07/15	10	139.45	14	142.89	145.50	-4	18,082	-0.02%
2022/07/14	27	128.54	30.1	132.84	132.50	-3.1	17,735	-0.02%
2022/07/13	15.1	132.51	13	129.62	128.50	2.1	17,598	0.01%
2022/07/12	0	0.00	3	130.83	127.50	-3	17,525	-0.02%
2022/07/11	20	138.93	14	135.32	133.00	6	17,610	0.03%
2022/07/08	25	138.14	15	134.07	134.50	10	17,815	0.06%
2022/07/07	22	131.95	22	134.41	135.00	0	17,719	0.00%
2022/07/06	13	135.62	16	135.03	132.50	-3	17,431	-0.02%
2022/07/05	32	144.80	29	143.05	142.50	3	17,132	0.02%
2022/07/04	6	139.58	9	139.33	141.50	-3	16,904	-0.02%
2022/07/01	27	142.80	24	142.71	137.00	3	16,782	0.02%
2022/06/30	8	145.13	9	145.67	146.00	-1	16,742	-0.01%
2022/06/29	18	152.36	11	154.36	153.50	7	16,684	0.04%
2022/06/28	215	158.67	219	156.08	157.00	-4	16,432	-0.02%	大買/大賣/
2022/06/27	17	158.41	30	157.72	160.00	-13	16,334	-0.08%
2022/06/24	66	152.85	210	155.24	152.00	-144	15,975	-0.90%	大賣/鉅額交易
2022/06/23	20	157.93	43	156.98	158.50	-23	15,563	-0.15%
2022/06/22	136	162.83	69	158.32	156.50	67	15,405	0.43%	大買/
2022/06/21	171	169.78	212.3	166.91	173.50	-41.3	15,188	-0.27%	大買/大賣/
2022/06/20	127	161.76	21	160.88	158.00	106	15,214	0.70%	大買/鉅額交易
2022/06/17	80	160.83	51	159.59	161.50	29	14,910	0.19%
2022/06/16	9	162.39	9	162.44	155.00	0	14,614	0.00%
2022/06/15	18	162.92	9	161.83	159.00	9	14,474	0.06%
2022/06/14	39	167.63	6	164.08	167.50	33	14,691	0.22%
2022/06/13	26	168.08	18	164.86	165.50	8	14,454	0.06%
2022/06/10	32	167.28	35.1	167.53	168.50	-3.1	14,155	-0.02%
2022/06/09	97.1	158.88	183.4	158.90	164.50	-86.3	13,668	-0.63%	大賣/
2022/06/08	27	153.13	53	155.44	156.50	-26	13,328	-0.20%
2022/06/07	42.1	145.68	39	147.72	147.00	3.1	12,870	0.02%
2022/06/06	43	149.90	31	149.81	147.00	12	12,717	0.09%
2022/06/02	108	154.65	16	155.66	152.00	92	12,513	0.74%	大買/
2022/06/01	28	162.07	16	165.34	165.00	12	12,187	0.10%
2022/05/31	10	158.00	10	157.30	156.50	0	11,556	0.00%
2022/05/30	15	155.87	13	156.65	156.50	2	11,610	0.02%
2022/05/27	12	146.25	32.4	148.35	152.50	-20.4	11,510	-0.18%
2022/05/26	216.2	139.99	214.3	144.10	139.00	1.9	11,016	0.02%	大買/大賣/
2022/05/25	7.3	136.17	19.1	135.29	136.50	-11.9	10,389	-0.11%
2022/05/24	0	0.00	1	128.00	127.50	-1	10,226	-0.01%
2022/05/23	2	129.75	2	130.25	130.00	0	10,234	0.00%
2022/05/19	3	128.00	2	128.00	130.00	1	10,290	0.01%
2022/05/18	3	130.50	0	0.00	129.00	3	10,509	0.03%
2022/05/16	5	133.00	0	0.00	129.50	5	11,139	0.04%
2022/05/13	1	131.00	2	130.50	130.50	-1	11,084	-0.01%
2022/05/12	0	0.00	1	131.00	126.00	-1	11,033	-0.01%
2022/05/11	2	129.25	2	130.50	130.50	0	10,955	0.00%
2022/05/10	0	0.00	15	128.50	128.50	-15	10,868	-0.14%
2022/05/09	3	124.67	3.1	123.52	122.50	-0.1	10,857	0.00%
2022/05/06	2	124.50	0	0.00	127.00	2	10,826	0.02%
2022/05/05	7.2	135.21	4.4	132.82	129.00	2.8	10,808	0.03%
2022/05/04	1.1	130.55	1	129.50	129.50	0.1	10,562	0.00%
2022/05/03	7	131.86	11	131.45	130.50	-4	10,533	-0.04%
2022/04/29	8.3	130.61	10	130.70	129.50	-1.8	10,430	-0.02%
2022/04/28	4	123.38	5	124.90	122.00	-1	10,221	-0.01%
2022/04/27	2.2	117.86	3	119.17	123.00	-0.8	10,181	-0.01%
2022/04/26	3	121.33	5	121.80	123.00	-2	10,165	-0.02%
2022/04/25	1	119.00	4	120.13	121.00	-3	10,151	-0.03%
2022/04/22	3	124.33	1	123.50	126.50	2	10,189	0.02%
2022/04/21	1	127.00	0.2	127.50	127.00	0.8	10,365	0.01%
2022/04/20	2	125.75	1	126.50	126.00	1	10,455	0.01%
2022/04/19	2	129.50	3	127.50	127.00	-1	10,748	-0.01%
2022/04/18	2	128.50	12	128.71	128.00	-10	10,787	-0.09%
2022/04/15	5	130.80	3	132.33	129.00	2	10,867	0.02%
2022/04/14	218.2	133.85	215	135.05	136.50	3.2	10,851	0.03%	大買/大賣/
2022/04/13	19	130.00	9	131.33	131.50	10	10,840	0.09%
2022/04/12	6.2	126.89	4	124.25	124.00	2.2	10,949	0.02%
2022/04/11	4.2	128.48	121	126.61	126.00	-116.8	11,079	-1.05%	大賣/鉅額交易
2022/04/08	5	131.30	3	132.67	130.50	2	11,335	0.02%
2022/04/07	6.1	131.28	3	130.17	128.50	3.1	12,489	0.02%
2022/04/06	109	134.06	12.1	133.92	133.00	96.9	13,046	0.74%	大買/
2022/04/01	0	0.00	7	129.21	131.00	-7	13,093	-0.05%
2022/03/31	4.1	128.21	3	129.67	127.00	1.1	13,150	0.01%
2022/03/30	2	132.50	4.1	130.77	128.50	-2.1	13,116	-0.02%
2022/03/29	17	126.29	5	124.80	126.50	12	12,990	0.09%
2022/03/28	5	122.70	2	122.50	125.00	3	12,869	0.02%
2022/03/25	27.1	128.37	14	127.29	126.50	13.1	12,746	0.10%
2022/03/24	29	136.16	25	135.90	136.50	4	12,427	0.03%
2022/03/23	22	132.45	36.3	133.37	133.00	-14.3	12,120	-0.12%
2022/03/22	5.1	123.81	4	124.25	124.50	1.1	11,520	0.01%
2022/03/21	7.2	124.04	19	123.29	122.50	-11.9	11,590	-0.10%
2022/03/18	38	125.74	22.2	126.20	126.50	15.9	11,758	0.13%
2022/03/17	71.2	124.50	89.1	128.01	129.00	-17.8	11,634	-0.15%
2022/03/16	15	118.33	22.2	120.82	117.50	-7.2	11,082	-0.07%
2022/03/15	2.1	119.29	403	117.77	118.00	-400.9	10,879	-3.68%	大賣/鉅額交易
2022/03/14	205.2	122.10	5	120.20	119.00	200.2	10,760	1.86%	大買/鉅額交易
2022/03/11	11	119.27	4	119.88	120.50	7	10,544	0.07%
2022/03/10	1	113.50	9.1	116.69	119.50	-8.1	10,381	-0.08%
2022/03/09	0	0.00	2	110.00	109.00	-2	10,312	-0.02%
2022/03/08	6	108.75	2	110.25	108.00	4	10,292	0.04%
2022/03/07	3	109.67	3	112.00	110.00	0	10,217	0.00%
2022/03/04	2	115.50	0	0.00	114.50	2	10,165	0.02%
2022/03/03	166	120.83	170	117.76	117.50	-4	10,131	-0.04%	大買/大賣/
2022/03/02	14	118.93	23	119.09	119.00	-9	9,904	-0.09%
2022/03/01	2	114.00	10	114.45	116.50	-8	9,357	-0.09%
2022/02/25	5	109.30	13	110.00	106.00	-8	9,276	-0.09%
2022/02/24	5	110.30	5	111.00	107.50	0	9,192	0.00%
2022/02/23	16	109.03	11	108.50	110.00	5	9,169	0.05%
2022/02/22	1	106.50	0	0.00	108.50	1	9,219	0.01%
2022/02/21	0	0.00	1	112.00	112.00	-1	9,299	-0.01%
2022/02/18	16	115.66	16	115.78	116.50	0	9,358	0.00%
2022/02/17	44	114.28	45	114.17	114.50	-1	9,193	-0.01%
2022/02/16	21	106.98	111	110.50	110.50	-90	8,709	-1.03%	大賣/
2022/02/15	0	0.00	5	101.80	100.50	-5	8,620	-0.06%
2022/02/14	1	98.20	0	0.00	98.20	1	8,615	0.01%
2022/02/10	202	103.95	200	101.63	101.50	2	8,653	0.02%	大買/大賣/
2022/02/09	105	104.50	201	105.27	104.00	-96	8,699	-1.10%	大買/大賣/
2022/02/08	0	102.00	2	101.00	101.00	-2	8,774	-0.02%
2022/02/07	204	101.70	0	0.00	101.00	204	8,836	2.31%	大買/鉅額交易
2022/01/24	1	98.50	0	0.00	100.00	1	9,049	0.01%
2022/01/21	0	0.00	2	101.75	100.50	-2	9,032	-0.02%
2022/01/20	2	104.50	2	104.25	103.50	0	9,017	0.00%
2022/01/19	1	106.50	3	104.33	104.00	-2	9,011	-0.02%
2022/01/18	0	0.00	1	106.50	105.00	-1	9,003	-0.01%
2022/01/17	3	105.00	4	105.75	107.00	-1	8,986	-0.01%
2022/01/14	7	107.86	13	107.12	106.00	-6	8,905	-0.07%
2022/01/13	10	107.85	9	108.22	107.00	1	8,728	0.01%
2022/01/12	26	111.13	18	111.06	113.00	8	8,614	0.09%
2022/01/11	3	107.50	8	106.38	109.50	-5	8,288	-0.06%
2022/01/10	22	110.57	18	107.39	109.50	4	8,197	0.05%
2022/01/07	4	109.62	7	109.21	108.50	-3	8,062	-0.04%
2022/01/06	24	112.27	16	113.66	113.00	8	7,903	0.10%
2022/01/05	92	115.93	87	111.09	111.00	5	7,499	0.07%
2022/01/04	8	115.56	9	115.94	117.50	-1	7,220	-0.01%
2022/01/03	210	123.56	7	115.86	115.00	203	6,971	2.91%	大買/鉅額交易
2021/12/30	64	122.70	50	121.28	121.00	14	6,606	0.21%
2021/12/29	19.1	112.68	28.1	115.73	117.50	-9	5,374	-0.17%
2021/12/28	10	104.05	19	106.34	107.00	-9	4,631	-0.19%
2021/12/27	20	98.43	21	98.27	97.60	-1	4,301	-0.02%
2021/12/24	2	94.45	1	96.00	94.70	1	4,089	0.02%
2021/12/23	1	92.90	5	95.38	95.20	-4	4,008	-0.10%
2021/12/22	1	91.20	5	90.70	90.60	-4	3,909	-0.10%
2021/12/21	5	91.60	3	90.43	91.60	2	3,918	0.05%
2021/12/20	2	89.40	2	91.00	89.10	0	3,924	0.00%
2021/12/17	3	89.03	378	89.24	89.00	-375	3,952	-9.49%	大賣/鉅額交易
2021/12/16	2	91.70	94	91.72	91.30	-92	4,028	-2.28%
2021/12/15	83	93.20	57	93.07	91.70	26	4,022	0.65%
2021/12/14	388	96.78	215	96.29	98.50	173	4,015	4.31%	大買/大賣/鉅額交易
2021/12/13	8	93.91	35	94.14	99.10	-27	3,715	-0.73%
2021/12/10	0	0.00	97	90.12	90.10	-97	3,533	-2.75%
2021/12/09	171	90.87	120	89.49	90.20	51	3,520	1.45%	大買/大賣/
2021/12/08	69	90.47	50	90.76	89.50	19	3,497	0.54%
2021/12/07	0	0.00	18	88.87	87.80	-18	3,439	-0.52%
2021/12/06	7	90.73	5.2	90.95	89.50	1.8	3,410	0.05%
2021/12/03	10	90.59	38	89.08	89.60	-28	3,342	-0.84%
2021/12/02	2	89.50	57	88.62	88.70	-55	3,262	-1.69%
2021/11/30	2	89.20	2	89.25	88.10	0	3,278	0.00%
2021/11/29	1	86.10	0	0.00	86.30	1	3,343	0.03%
2021/11/26	84	88.08	12	87.80	87.50	72	3,310	2.18%
2021/11/25	26	90.22	86	89.52	89.00	-60	3,250	-1.85%
2021/11/24	269	89.64	2	90.60	91.70	267	3,232	8.26%	大買/鉅額交易
2021/11/23	1	86.60	26	87.41	86.90	-25	3,225	-0.78%
2021/11/22	0	0.00	74	88.57	87.70	-74	3,343	-2.21%
2021/11/19	62	91.65	91	90.45	91.00	-29	3,311	-0.88%
2021/11/18	23	90.63	31	91.24	88.80	-8	3,220	-0.25%
2021/11/17	3	89.80	32.4	90.29	90.50	-29.4	3,066	-0.96%
2021/11/16	105	87.42	137	87.50	89.60	-32	2,926	-1.09%	大買/大賣/
2021/11/15	199	86.97	186	87.28	88.00	13	2,818	0.46%	大買/大賣/
2021/11/12	11	83.65	116	83.49	83.20	-105	2,711	-3.87%	大賣/鉅額交易
2021/11/11	0	0.00	85	83.63	83.30	-85	2,670	-3.18%
2021/11/10	14	84.11	46.6	84.46	83.50	-32.6	2,646	-1.23%
2021/11/09	45	84.05	5	84.34	85.00	40	2,599	1.54%
2021/11/08	27	85.04	54	84.06	84.10	-27	2,556	-1.06%
2021/11/05	191	83.27	111	85.98	86.20	80	2,471	3.24%	大買/大賣/
2021/11/04	2	83.65	62	83.51	82.50	-60	2,307	-2.60%
2021/11/03	13	78.60	94	79.28	79.60	-81	2,218	-3.65%
2021/11/02	152	79.42	113	82.47	79.00	39	2,168	1.80%	大買/大賣/
2021/11/01	35	78.89	130	78.85	79.20	-95	1,991	-4.77%	大賣/
2021/10/29	41	75.01	0	0.00	75.60	41	1,882	2.18%
2021/10/28	76	74.45	16	73.63	75.10	60	1,848	3.25%
2021/10/27	24	73.37	2	73.90	73.00	22	1,809	1.22%
2021/10/26	393	73.60	5	73.90	74.00	388	1,772	21.89%	大買/鉅額交易
2021/10/22	0.2	72.30	1	73.20	72.60	-0.8	1,715	-0.05%
2021/10/21	36	72.79	35	71.90	71.90	1	1,699	0.06%
2021/10/20	0	0.00	1	71.20	71.10	-1	1,659	-0.06%
2021/10/19	0	0.00	1	70.70	71.00	-1	1,658	-0.06%
2021/10/18	0	0.00	2	70.10	70.10	-2	1,664	-0.12%
2021/10/15	1	69.00	1	68.80	69.50	0	1,650	0.00%
2021/10/14	1	66.30	0	0.00	67.20	1	1,630	0.06%
2021/10/13	90	66.86	0	0.00	66.50	90	1,623	5.54%
2021/10/08	1	68.00	0	0.00	67.70	1	1,620	0.06%
2021/10/05	1	66.70	0	0.00	69.10	1	1,661	0.06%
2021/10/04	0	0.00	1	68.30	67.20	-1	1,644	-0.06%
2021/10/01	3	69.93	0	0.00	69.40	3	1,626	0.18%
2021/09/30	0	0.00	1	71.10	72.10	-1	1,597	-0.06%
2021/09/29	5	72.74	5	71.92	71.10	0	1,586	0.00%
2021/09/28	0	0.00	2	71.50	72.80	-2	1,546	-0.13%
2021/09/27	0	0.00	11	71.61	71.40	-11	1,519	-0.72%
2021/09/24	7	72.37	0	0.00	72.80	7	1,489	0.47%
2021/09/23	19	73.17	14	72.68	72.90	5	1,435	0.35%
2021/09/22	21	70.80	26	70.54	70.10	-5	1,308	-0.38%
2021/09/17	16	72.29	6	72.42	72.80	10	1,241	0.81%
2021/09/16	0	0.00	1	70.00	70.80	-1	1,079	-0.09%
2021/09/15	1	67.80	0	0.00	67.50	1	1,055	0.09%
2021/09/13	0	0.00	1	69.80	68.70	-1	1,044	-0.10%
2021/09/09	1	68.00	0	0.00	68.00	1	1,039	0.10%
2021/09/07	1	69.30	15	69.21	68.80	-14	1,022	-1.37%
2021/09/06	4	70.15	2	70.20	70.00	2	1,009	0.20%
2021/09/03	2	73.00	0	0.00	72.30	2	972	0.21%
2021/09/02	9	73.02	12	72.83	73.90	-3	928	-0.32%
2021/09/01	0	0.00	11	71.12	71.30	-11	821	-1.34%
2021/08/31	5	70.60	3	70.53	70.80	2	806	0.25%
2021/08/30	14	71.79	8	71.59	70.90	6	796	0.75%
2021/08/27	15	71.11	10	70.50	70.20	5	736	0.68%
2021/08/26	22	70.00	36	70.19	70.90	-14	650	-2.15%
2021/08/25	2	67.80	11	67.45	67.80	-9	496	-1.81%
2021/08/20	10	63.10	0	0.00	63.10	10	477	2.09%
2021/08/18	5	64.10	0	0.00	64.40	5	474	1.05%
2021/08/17	1	65.30	0	0.00	63.80	1	473	0.21%
2021/08/16	0	0.00	2	65.80	65.30	-2	470	-0.42%
2021/08/09	1	66.20	0	0.00	66.70	1	486	0.21%
2021/08/06	1	67.40	0	0.00	67.70	1	492	0.20%
2021/07/30	1	65.40	0	0.00	64.50	1	524	0.19%
2021/07/23	0	0.00	2	70.10	69.90	-2	552	-0.36%
2021/07/22	3	71.03	0	0.00	70.60	3	550	0.55%
2021/07/16	2	70.30	0	0.00	70.40	2	592	0.34%
2021/07/15	1	70.60	0	0.00	70.40	1	607	0.16%
2021/07/14	1	70.80	0	0.00	70.80	1	663	0.15%
2021/07/13	1	71.20	6.4	71.21	71.50	-5.4	726	-0.74%
2021/07/05	0	0.00	0.1	67.40	67.30	-0.1	831	-0.01%
2021/06/29	0	0.00	2	68.10	68.40	-2	949	-0.21%
2021/06/28	0	0.00	2	68.10	68.20	-2	965	-0.21%
2021/06/22	0	0.00	4	65.80	65.80	-4	970	-0.41%
2021/06/21	0	0.00	1	65.60	65.60	-1	976	-0.10%
2021/06/18	0	0.00	3	66.90	67.10	-3	977	-0.31%
2021/06/09	1	65.00	0	0.00	65.40	1	1,001	0.10%
2021/06/01	2	65.05	0.3	65.20	65.40	1.7	1,115	0.15%
2021/05/25	1	64.20	0	0.00	63.70	1	1,250	0.08%
2021/05/20	0	0.00	1	61.50	61.60	-1	1,288	-0.08%
2021/05/19	0	0.00	1	62.20	61.80	-1	1,291	-0.08%
2021/05/18	11	62.18	0	0.00	62.40	11	1,293	0.85%
2021/05/17	3.4	59.10	10	57.80	58.50	-6.7	1,291	-0.51%
2021/05/14	1	61.50	0	0.00	61.50	1	1,279	0.08%
2021/05/13	3	61.50	0	0.00	61.90	3	1,277	0.23%
2021/05/11	5.2	66.36	3	66.10	65.50	2.2	1,246	0.18%
2021/05/07	0.1	68.80	0	0.00	68.80	0.1	1,244	0.01%
2021/05/06	1	67.60	0	0.00	68.10	1	1,244	0.08%
2021/05/04	16	67.70	2	67.00	69.40	14	1,245	1.12%
2021/05/03	2	71.00	0	0.00	70.80	2	1,231	0.16%
2021/04/29	4	73.15	0	0.00	72.50	4	1,224	0.33%
2021/04/28	2.1	73.51	0	0.00	74.40	2.1	1,217	0.17%
2021/04/26	1	75.10	0	0.00	75.00	1	1,244	0.08%
2021/04/23	1	75.50	95	74.92	75.20	-94	1,258	-7.47%
2021/04/22	5	76.20	74	75.99	74.90	-69	1,289	-5.35%
2021/04/21	2	78.50	50	77.53	78.30	-48	1,282	-3.74%
2021/04/20	7	79.84	15	78.57	77.40	-8	1,378	-0.58%
2021/04/19	8	79.03	7	78.87	78.50	1	1,378	0.07%
2021/04/16	19	74.95	15	75.16	75.20	4	1,368	0.29%
2021/04/15	6	73.68	67	72.83	73.70	-61	1,331	-4.58%
2021/04/14	11	72.28	123	70.66	71.50	-112	1,326	-8.44%	大賣/鉅額交易
2021/04/13	0	0.00	110	72.67	72.60	-110	1,332	-8.25%	大賣/鉅額交易
2021/04/12	172	74.12	3	74.03	74.00	169	1,322	12.78%	大買/鉅額交易
2021/04/09	3	73.20	11	73.00	73.00	-8	1,302	-0.61%
2021/04/08	331	73.88	0	0.00	74.80	331	1,279	25.88%	大買/鉅額交易
2021/04/06	0	0.00	1	72.50	71.70	-1	1,219	-0.08%
2021/04/01	0	0.00	6	72.30	72.10	-6	1,212	-0.50%
2021/03/30	0	0.00	4	70.18	70.70	-4	1,226	-0.33%
2021/03/24	0	0.00	1	69.70	70.00	-1	1,499	-0.07%
2021/03/19	0	0.00	2	70.00	69.20	-2	1,563	-0.13%
2021/03/18	0	0.00	3	69.93	69.90	-3	1,601	-0.19%
2021/03/15	0	0.00	1	70.10	70.00	-1	1,669	-0.06%
2021/03/12	1	70.10	0	0.00	69.80	1	1,733	0.06%
2021/03/10	14	70.82	0	0.00	70.70	14	1,761	0.79%
2021/03/09	0	0.00	1	70.40	71.30	-1	1,815	-0.06%
2021/03/08	3	72.53	1	71.40	71.90	2	1,799	0.11%
2021/03/05	1	71.80	6	72.00	71.80	-5	1,775	-0.28%
2021/03/04	11	71.75	15	71.64	71.40	-4	1,759	-0.23%
2021/03/03	0	0.00	7	70.16	69.80	-7	1,697	-0.41%
2021/02/26	2	69.20	0	0.00	69.00	2	1,643	0.12%
2021/02/24	0	0.00	1	70.50	68.80	-1	1,620	-0.06%
2021/02/22	1	69.00	0	0.00	68.60	1	1,587	0.06%
2021/02/19	9	67.10	0	0.00	67.70	9	1,576	0.57%
2021/02/18	7	66.60	1	66.80	67.00	6	1,572	0.38%
2021/02/05	0	0.00	2	65.10	64.90	-2	1,564	-0.13%
2021/02/04	0	0.00	10	64.10	64.30	-10	1,562	-0.64%
2021/02/03	2	64.25	0	0.00	64.10	2	1,560	0.13%
2021/02/02	0	0.00	1	64.50	64.50	-1	1,558	-0.06%
2021/01/29	1	66.00	2	65.65	64.20	-1	1,551	-0.06%
2021/01/25	3	66.23	0	0.00	66.50	3	1,518	0.20%
2021/01/21	1	67.10	1	66.60	66.70	0	1,503	0.00%
2021/01/20	0	0.00	1	66.60	66.30	-1	1,493	-0.07%
2021/01/19	2	68.65	16	68.94	68.40	-14	1,473	-0.95%
2021/01/18	1	69.00	0	0.00	69.00	1	1,452	0.07%
2021/01/15	2	72.35	5	70.98	71.10	-3	1,429	-0.21%
2021/01/14	4	72.15	2	70.71	72.40	2	1,403	0.14%
2021/01/13	1	74.20	7	72.26	71.60	-6	1,372	-0.44%
2021/01/12	4	69.75	2	69.45	68.60	2	1,256	0.16%
2021/01/11	12	69.10	4	68.93	69.70	8	1,198	0.67%
2021/01/08	0	0.00	1	66.50	66.50	-1	1,127	-0.09%
2021/01/06	0	0.00	1	66.50	65.40	-1	1,099	-0.09%
2021/01/05	1	66.10	1	66.10	66.50	0	1,074	0.00%
2021/01/04	1	66.50	0	0.00	66.70	1	1,062	0.09%
2020/12/31	0	0.00	5	65.78	66.40	-5	1,049	-0.48%
2020/12/30	0	0.00	1	65.90	66.20	-1	1,038	-0.10%
2020/12/29	0	0.00	2	65.45	65.10	-2	1,029	-0.19%
2020/12/28	1	65.40	14	65.21	65.20	-13	1,019	-1.28%
2020/12/25	4	66.38	0	0.00	66.00	4	1,000	0.40%
2020/12/23	1	66.10	2	66.70	66.40	-1	938	-0.11%
2020/12/22	4	67.28	24	67.18	65.90	-20	895	-2.23%
2020/12/21	16	67.07	1	66.70	66.50	15	793	1.89%
2020/12/18	2	66.80	7	66.66	66.80	-5	737	-0.68%
2020/12/17	2	66.05	0	0.00	64.90	2	660	0.30%
2020/12/16	4	65.63	4	65.53	66.10	0	635	0.00%
2020/12/14	1	65.10	1	65.10	65.10	0	581	0.00%
2020/12/10	1	64.70	0	0.00	63.30	1	495	0.20%
2020/12/08	11	65.04	6	65.03	65.00	5	451	1.11%
2020/12/07	4	64.48	7	64.89	64.70	-3	382	-0.79%
2020/12/04	3	63.90	4	64.15	63.80	-1	349	-0.29%
2020/12/03	16	63.91	18	63.33	63.60	-2	328	-0.61%
2020/12/02	2	63.10	2	62.10	62.10	0	266	0.00%
2020/12/01	11	62.27	1	62.00	62.60	10	258	3.88%
2020/11/30	10	62.31	2	61.20	61.70	8	250	3.19%
2020/11/27	2	60.10	0	0.00	60.30	2	236	0.84%
2020/11/25	2	60.30	0	0.00	60.20	2	239	0.83%
2020/11/23	0	0.00	2	60.70	60.90	-2	237	-0.84%
2020/11/16	24	59.90	24	60.23	60.20	0	254	0.00%
2020/11/13	2	59.65	0	0.00	59.50	2	254	0.79%
2020/11/09	2	58.80	0	0.00	59.30	2	256	0.78%
2020/11/03	1	58.10	0	0.00	58.40	1	267	0.37%
2020/10/27	3	59.00	0	0.00	59.20	3	291	1.03%
2020/10/21	1	59.80	0	0.00	59.90	1	341	0.29%
2020/09/30	0	0.00	2	60.40	60.40	-2	691	-0.29%
2020/09/24	2	59.90	1	60.10	59.80	1	824	0.12%
2020/09/22	1	62.10	0	0.00	62.30	1	822	0.12%
2020/09/18	0	0.00	36	63.14	63.40	-36	823	-4.37%
2020/09/16	2	62.70	0	0.00	62.70	2	837	0.24%
2020/09/11	2	62.20	0	0.00	62.30	2	840	0.24%
2020/09/10	7	62.80	0	0.00	62.60	7	839	0.83%
2020/09/09	25	62.70	0	0.00	62.80	25	842	2.97%
2020/09/08	1	63.70	0	0.00	63.00	1	842	0.12%
2020/09/07	1	62.80	0	0.00	62.60	1	845	0.12%
2020/09/03	0	0.00	69	63.21	63.20	-69	853	-8.08%
2020/08/31	0	0.00	3	63.50	64.00	-3	860	-0.35%
2020/08/27	0	0.00	1	63.30	62.50	-1	861	-0.12%
2020/08/20	20	60.65	0	0.00	60.80	20	867	2.31%
2020/08/19	15	63.08	0	0.00	62.90	15	857	1.75%
2020/08/18	20	63.60	0	0.00	63.60	20	853	2.34%
2020/08/13	1	63.30	0	0.00	63.30	1	852	0.12%
2020/08/12	14	63.70	0	0.00	63.60	14	852	1.64%
2020/08/11	1	63.50	0	0.00	63.00	1	852	0.12%
2020/08/10	2	63.45	0	0.00	63.40	2	854	0.23%
2020/08/07	0	0.00	5	63.70	63.50	-5	853	-0.59%
2020/08/05	1	64.50	0	0.00	64.60	1	846	0.12%
2020/08/04	2	64.80	0	0.00	64.80	2	847	0.24%
2020/07/30	1	65.10	0	0.00	65.30	1	848	0.12%
2020/07/29	15	64.90	1	64.50	64.40	14	852	1.64%
2020/07/28	47	66.87	45	65.09	64.30	2	853	0.23%
2020/07/27	0	0.00	3	66.63	66.00	-3	829	-0.36%
2020/07/24	2	66.40	5	64.80	65.30	-3	810	-0.37%
2020/07/23	0	0.00	10	66.42	66.50	-10	797	-1.25%
2020/07/22	2	67.15	0	0.00	67.00	2	786	0.25%
2020/07/21	3	65.57	0	0.00	65.80	3	768	0.39%
2020/07/20	2	64.95	0	0.00	64.90	2	756	0.27%
2020/07/17	6	65.98	0	0.00	65.70	6	750	0.80%
2020/07/16	3	66.40	0	0.00	65.50	3	743	0.40%
2020/07/15	2	68.15	0	0.00	66.00	2	731	0.27%
2020/07/14	4	68.90	20	68.09	67.80	-16	719	-2.22%
2020/07/13	3	68.97	3	68.94	70.30	0	680	0.00%
2020/07/10	12	66.49	2	65.40	65.80	10	590	1.69%
2020/07/06	1	65.10	0	0.00	64.00	1	516	0.19%
2020/07/03	1	65.10	1	66.40	66.20	0	478	0.00%
2020/06/30	1	61.90	0	0.00	61.90	1	417	0.24%
2020/06/24	0	0.00	1	61.50	61.80	-1	421	-0.24%
2020/06/23	3	62.03	0	0.00	62.00	3	426	0.70%
2020/06/18	1	60.40	0	0.00	60.50	1	430	0.23%
2020/06/11	1	60.80	0	0.00	60.30	1	455	0.22%
2020/05/28	0	0.00	1	61.80	60.70	-1	504	-0.20%
2020/05/27	1	60.50	0	0.00	60.50	1	505	0.20%
2020/05/21	1	60.10	0	0.00	60.40	1	506	0.20%
2020/05/20	0	0.00	1	60.00	60.00	-1	505	-0.20%
2020/05/19	2	60.40	0	0.00	60.40	2	503	0.40%
2020/05/18	0	0.00	1	60.20	60.40	-1	500	-0.20%
2020/05/12	0	0.00	2	60.50	60.30	-2	494	-0.40%
2020/05/08	1	59.60	0	0.00	59.70	1	485	0.21%
2020/05/06	1	58.70	1	59.10	58.70	0	489	0.00%
2020/05/05	2	58.90	1	59.40	59.20	1	483	0.21%
2020/04/30	1	58.70	0	0.00	58.90	1	474	0.21%
2020/04/29	1	57.60	0	0.00	57.20	1	464	0.22%
2020/04/21	2	56.30	0	0.00	55.70	2	480	0.42%
2020/04/17	0	0.00	2	58.50	57.40	-2	474	-0.42%
2020/04/14	1	55.40	0	0.00	55.80	1	467	0.21%
2020/04/13	1	54.50	1	54.90	54.80	0	467	0.00%
2020/04/10	0	0.00	1	55.30	55.40	-1	467	-0.21%
2020/03/25	1	51.50	1	51.90	51.70	0	464	0.00%
2020/03/19	2	48.69	6	47.93	47.00	-4	511	-0.78%
2020/03/18	2	51.00	0	0.00	51.00	2	518	0.39%
2020/03/17	1	51.10	0	0.00	51.00	1	560	0.18%
2020/03/13	0	0.00	15	50.83	52.80	-15	547	-2.74%
2020/03/11	0.4	58.00	0	0.00	57.20	0.4	531	0.07%
2020/03/10	2	57.50	0	0.00	58.20	2	546	0.37%
2020/03/06	1	61.10	1	61.00	61.10	0	540	0.00%
2020/02/27	1	63.00	1	62.30	62.00	0	548	0.00%
2020/02/26	1	63.30	1	63.50	63.30	0	551	0.00%
2020/02/17	2	63.35	0	0.00	63.10	2	572	0.35%
2020/02/10	1	63.20	1	63.50	63.40	0	607	0.00%
2020/02/03	1.2	62.17	1	62.90	62.40	0.2	688	0.03%
2020/01/30	0	0.00	6	63.40	63.40	-6	710	-0.84%
2020/01/17	0	0.00	2	66.00	66.00	-2	716	-0.28%
2020/01/14	5	66.70	0	0.00	66.70	5	799	0.63%
2020/01/13	1	66.40	1	66.80	66.90	0	809	0.00%
2020/01/08	1	66.00	6	65.92	65.50	-5	938	-0.53%
2020/01/07	1	66.80	1	66.80	66.80	0	938	0.00%
2020/01/06	1	66.60	1	67.10	66.90	0	955	0.00%
2020/01/03	0	0.00	2	67.60	67.40	-2	956	-0.21%
2020/01/02	0	0.00	1	69.10	68.30	-1	962	-0.10%
2019/12/27	1	68.90	1	68.70	68.80	0	963	0.00%
2019/12/26	1	69.00	1	68.60	68.70	0	960	0.00%
2019/12/23	1	69.70	0	0.00	69.10	1	950	0.11%
2019/12/20	1	70.10	1	70.00	69.60	0	948	0.00%
2019/12/19	3	71.43	9	71.57	70.80	-6	943	-0.64%
2019/12/17	0	0.00	7	70.10	70.00	-7	906	-0.77%
2019/12/16	2	69.60	10	69.30	69.50	-8	908	-0.88%
2019/12/13	6	69.42	2	70.35	68.90	4	906	0.44%
2019/12/12	11	70.41	1	70.00	70.30	10	888	1.13%
2019/12/11	1	68.30	3	68.23	68.00	-2	842	-0.24%
2019/12/10	1	68.30	0	0.00	68.20	1	841	0.12%
2019/12/09	1	68.60	1	69.30	68.10	0	838	0.00%
2019/12/06	1	68.50	0	0.00	68.40	1	834	0.12%
2019/12/05	1	68.90	1	69.30	69.20	0	827	0.00%
2019/12/04	1	67.80	1	68.10	68.30	0	808	0.00%
2019/12/03	2	68.40	0	0.00	68.70	2	809	0.25%
2019/11/28	1	67.90	1	67.50	67.40	0	801	0.00%
2019/11/27	0	0.00	5	67.66	67.60	-5	817	-0.61%
2019/11/26	5	67.84	0	0.00	67.60	5	831	0.60%
2019/11/25	7	66.57	0	0.00	67.40	7	821	0.85%
2019/11/21	6	66.50	1	66.80	66.70	5	819	0.61%
2019/11/20	0	0.00	5	66.20	66.60	-5	835	-0.60%
2019/11/19	4	67.00	0	0.00	67.00	4	838	0.48%
2019/11/18	16	67.78	0	0.00	67.30	16	846	1.89%
2019/11/15	1	67.00	0	0.00	66.60	1	872	0.11%
2019/11/14	2	66.80	0	0.00	66.40	2	887	0.23%
2019/11/13	1	68.30	0	0.00	68.10	1	878	0.11%
2019/11/12	3	68.23	1	68.50	69.30	2	870	0.23%
2019/11/11	1	69.60	15	69.97	68.50	-14	857	-1.63%
2019/11/08	5	70.40	1	71.00	71.00	4	844	0.47%
2019/11/07	0	0.00	4	70.35	70.60	-4	837	-0.48%
2019/11/06	3	70.90	2	71.10	70.60	1	826	0.12%
2019/11/05	1	71.70	0	0.00	71.60	1	814	0.12%
2019/11/04	0	0.00	4	71.63	72.00	-4	802	-0.50%
2019/11/01	3	69.10	0	0.00	71.10	3	777	0.39%
2019/10/31	3	69.37	1	69.00	68.70	2	740	0.27%
2019/10/30	2	70.20	3	69.97	69.80	-1	727	-0.14%
2019/10/29	6	71.83	3	71.17	70.40	3	723	0.41%
2019/10/28	0	0.00	1	70.10	70.50	-1	704	-0.14%
2019/10/25	4	71.53	1	71.40	70.50	3	699	0.43%
2019/10/23	3	73.23	5	72.02	72.40	-2	669	-0.30%
2019/10/22	1	72.60	1	71.60	73.20	0	649	0.00%
2019/10/18	2	70.85	0	0.00	70.60	2	584	0.34%
2019/10/17	3	67.40	6	68.22	69.70	-3	509	-0.59%
2019/10/15	5	65.86	0.1	65.10	65.50	5	443	1.12%
2019/10/14	2	64.10	14	64.91	65.50	-12	432	-2.78%
2019/10/08	0	0.00	2	63.25	63.50	-2	401	-0.50%
2019/10/04	0	0.00	12	62.64	62.50	-12	377	-3.18%
2019/10/01	0	0.00	1	62.40	62.40	-1	368	-0.27%
2019/09/26	5	61.50	0	0.00	61.40	5	361	1.38%
2019/09/25	0	0.00	1	61.50	61.50	-1	366	-0.27%
2019/09/24	0	0.00	2	61.80	61.80	-2	368	-0.54%
2019/09/23	1	61.90	1	61.80	62.00	0	365	0.00%
2019/09/20	0	0.00	2	61.70	61.80	-2	360	-0.55%
2019/09/19	0	0.00	1	61.00	60.90	-1	351	-0.28%
2019/09/18	0	60.20	0	0.00	60.00	0	337	0.00%
2019/09/17	0	0.00	6	60.00	60.00	-6	336	-1.79%
2019/09/11	5	59.20	0	0.00	59.50	5	340	1.47%
2019/09/10	0.1	59.50	0	0.00	59.50	0.1	340	0.03%
2019/09/06	0	0.00	5	59.70	59.80	-5	338	-1.48%
2019/09/03	0	0.00	2	59.00	59.00	-2	323	-0.62%
2019/08/30	2	57.00	0	0.00	56.60	2	305	0.65%
2019/08/29	5	56.46	0	0.00	56.60	5	287	1.74%
2019/08/26	5	58.10	0	0.00	58.60	5	267	1.87%
2019/08/23	7	58.20	0	0.00	59.00	7	262	2.67%
2019/08/19	0	0.00	5	60.80	60.90	-5	199	-2.50%
2019/08/16	0	0.00	2	59.20	59.10	-2	182	-1.09%
2019/08/14	0	0.00	2	57.85	58.00	-2	176	-1.13%
2019/08/07	0	0.00	2	58.00	57.40	-2	182	-1.10%
2019/08/06	2	56.70	0	0.00	57.50	2	184	1.08%
2019/08/05	1	57.30	0	0.00	57.30	1	189	0.53%
2019/08/02	1	58.00	0	0.00	58.00	1	191	0.52%
2019/07/31	4	58.73	0	0.00	58.90	4	194	2.05%
2019/07/29	1	60.50	0	0.00	60.50	1	202	0.49%
2019/07/02	2	61.20	0	0.00	61.20	2	247	0.81%
2019/06/17	1	59.70	0	0.00	59.60	1	248	0.40%
2019/05/21	1	58.60	0	0.00	58.80	1	356	0.28%
2019/05/16	0	0.00	1	59.50	59.00	-1	380	-0.26%
2019/05/14	1	58.00	0	0.00	58.80	1	396	0.25%
2019/05/13	3	59.47	0	0.00	58.70	3	397	0.75%
2019/05/09	4	60.75	0	0.00	60.30	4	399	1.00%
2019/05/08	7	61.03	0	0.00	61.10	7	399	1.75%
2019/05/07	1	60.00	0	0.00	61.10	1	400	0.25%
2019/04/29	1	62.20	0	0.00	61.80	1	390	0.26%
2019/04/26	0	63.60	3	63.17	63.40	-3	382	-0.78%
2019/04/25	1	63.00	6	63.70	63.80	-5	375	-1.33%
2019/04/24	2	62.20	3	62.37	62.50	-1	354	-0.28%
2019/04/22	1	61.40	0	0.00	61.40	1	345	0.29%
2019/04/16	0	0.00	1	61.50	61.60	-1	344	-0.29%
2019/04/10	1	61.50	0	0.00	61.60	1	341	0.29%
2019/03/28	1	60.70	0	0.00	60.70	1	331	0.30%
2019/03/22	1	61.20	0	0.00	61.20	1	379	0.26%
2019/03/18	0	0.00	1	61.30	61.20	-1	374	-0.27%
2019/03/14	1	61.50	1	61.50	61.30	0	372	0.00%
2019/03/12	2	59.45	0	0.00	59.70	2	353	0.57%
2019/03/07	2	59.90	0	0.00	59.70	2	373	0.54%
2019/03/06	1	60.10	0	0.00	59.90	1	376	0.27%
2019/02/27	1	60.80	0	0.00	60.90	1	366	0.27%
2019/02/25	0	0.00	1	59.50	59.40	-1	353	-0.28%
2019/02/14	0	0.00	3	58.50	58.40	-3	325	-0.92%
2019/02/12	1	57.10	0	0.00	57.10	1	313	0.32%
2019/01/29	2	57.90	0	0.00	57.10	2	307	0.65%
2019/01/23	0	0.00	3	57.60	57.50	-3	309	-0.97%
2019/01/08	1	57.70	0	0.00	57.50	1	354	0.28%
2019/01/04	3	56.10	0	0.00	56.70	3	366	0.82%
2018/12/22	0	0.00	1	57.90	58.70	-1	376	-0.27%
2018/12/18	2	60.90	6	60.28	60.00	-4	356	-1.12%
2018/12/17	0	0.00	3	57.43	58.70	-3	328	-0.91%
2018/12/13	3	56.30	0	0.00	56.30	3	321	0.93%
2018/12/06	4	56.93	0	0.00	55.00	4	323	1.23%
2018/12/05	0	0.00	5	55.70	57.10	-5	317	-1.57%
2018/12/04	0	0.00	1	57.60	56.80	-1	319	-0.31%
2018/12/03	1	56.90	0	0.00	57.50	1	317	0.32%
2018/11/29	0	0.00	1	54.80	54.20	-1	294	-0.34%
2018/11/28	7	54.51	0	0.00	54.50	7	289	2.42%
2018/11/27	0	0.00	0.5	54.50	54.10	-0.5	286	-0.17%
2018/11/21	0	0.00	1.4	53.55	53.60	-1.4	279	-0.49%
2018/11/09	0	0.00	20	53.59	53.50	-20	276	-7.24%
2018/11/06	0	0.00	10	52.80	53.50	-10	282	-3.54%
2018/11/01	0	0.00	20	52.90	53.50	-20	280	-7.13%
2018/10/31	15	52.70	0	0.00	52.90	15	281	5.33%
2018/10/26	1	50.50	0	0.00	50.40	1	273	0.37%
2018/10/25	0	0.00	7	52.04	51.90	-7	266	-2.62%
2018/10/24	1	55.00	10	55.60	55.00	-9	264	-3.41%
2018/10/23	0	0.00	10	56.24	56.20	-10	260	-3.83%
2018/10/22	0	0.00	10	57.54	57.50	-10	263	-3.80%
2018/10/17	1	57.20	1	57.00	57.30	0	286	0.00%
2018/10/16	1	56.50	0	0.00	57.20	1	305	0.33%
2018/10/11	0	0.00	2	59.00	58.50	-2	346	-0.58%
2018/08/29	0	0.00	1	66.40	66.30	-1	502	-0.20%
2018/08/28	1	66.00	0	0.00	65.90	1	502	0.20%
2018/08/21	1	64.40	0	0.00	64.30	1	513	0.19%
2018/08/16	1	65.60	0	0.00	65.10	1	524	0.19%
2018/08/13	5.3	66.66	0	0.00	66.00	5.3	525	1.01%
2018/08/09	4	68.38	0	0.00	68.50	4	524	0.76%
2018/08/07	1	68.40	0	0.00	69.00	1	536	0.19%
2018/08/06	0	0.00	1	69.10	69.30	-1	538	-0.19%
2018/08/02	0	0.00	3	68.50	68.90	-3	542	-0.55%
2018/08/01	0	0.00	2	69.70	69.50	-2	547	-0.37%
2018/07/31	26	70.01	5	69.44	68.80	21	548	3.83%
2018/07/30	3.1	68.78	25	68.54	68.90	-22	547	-4.01%
2018/07/27	0.1	69.90	0	0.00	69.10	0.1	554	0.01%
2018/07/25	1	69.80	1	69.50	69.90	0	575	0.00%
2018/07/24	0	0.00	1	69.80	69.70	-1	576	-0.17%
2018/07/23	0	0.00	1	69.20	69.10	-1	574	-0.17%
2018/07/20	4	69.30	1	69.10	68.20	3	557	0.54%
2018/07/19	1	65.90	0	0.00	65.70	1	517	0.19%
2018/07/16	0	0.00	1	65.60	65.80	-1	541	-0.18%
2018/07/13	1	64.50	0	0.00	65.10	1	546	0.18%
2018/07/11	1	62.10	1	61.90	61.90	0	562	0.00%
2018/07/03	1	67.70	2	67.80	67.60	-1	646	-0.15%
2018/06/29	1	70.60	26	70.40	70.60	-25	650	-3.84%
2018/06/27	1	72.40	0	0.00	72.10	1	642	0.16%
2018/06/25	0	0.00	19	74.86	74.80	-19	632	-3.00%
2018/06/14	1	74.30	4	74.60	74.20	-3	654	-0.46%
2018/06/13	2	75.10	0	0.00	74.90	2	652	0.31%
2018/06/06	1	76.20	0	0.00	76.00	1	664	0.15%
2018/06/01	1	75.00	1	76.00	75.50	0	662	0.00%
2018/05/29	0	0.00	2	76.30	76.10	-2	669	-0.30%
2018/05/28	1	75.70	3	76.73	77.00	-2	681	-0.29%
2018/05/24	1	75.10	2	75.25	75.30	-1	694	-0.14%
2018/05/17	1	74.50	0	0.00	74.50	1	718	0.14%
2018/05/16	1	75.60	0	0.00	75.10	1	717	0.14%
2018/05/15	1	75.00	0	0.00	74.70	1	726	0.14%
2018/05/11	5	75.00	0	0.00	75.00	5	749	0.67%
2018/05/08	1	75.10	0	0.00	75.30	1	763	0.13%
2018/05/04	7	74.06	3	73.80	74.40	4	772	0.52%
2018/05/03	17	74.95	0	0.00	74.10	17	766	2.22%
2018/05/02	15	76.57	0	0.00	76.10	15	747	2.01%
2018/04/30	15	77.20	0	0.00	77.40	15	738	2.03%
2018/04/27	5	77.00	0	0.00	77.00	5	731	0.68%
2018/04/26	0	0.00	5	78.22	77.30	-5	734	-0.68%
2018/04/25	5	79.90	0	0.00	78.90	5	735	0.68%
2018/04/24	0	0.00	5	77.70	78.30	-5	736	-0.68%
2018/04/23	26	78.73	0	0.00	78.50	26	734	3.54%
2018/04/20	0	0.00	5	81.50	81.20	-5	733	-0.68%
2018/04/19	0	0.00	2	82.40	82.80	-2	728	-0.27%
2018/04/18	5	83.40	20	84.05	82.40	-15	719	-2.08%
2018/04/17	0	0.00	11	81.75	81.00	-11	705	-1.56%
2018/04/16	7	83.77	12	83.33	83.00	-5	698	-0.72%
2018/04/13	6	83.20	42	82.31	83.10	-36	675	-5.33%
2018/04/12	10	79.00	0	0.00	79.80	10	607	1.65%
2018/04/10	2	78.00	1	78.60	78.30	1	604	0.17%
2018/04/09	1	79.40	31	78.62	78.50	-30	613	-4.89%
2018/04/03	0	0.00	2	79.10	78.50	-2	615	-0.32%
2018/04/02	2	77.85	0	0.00	77.50	2	612	0.33%
2018/03/31	31	77.97	0	0.00	78.00	31	621	4.99%
2018/03/29	1	75.30	0	0.00	75.30	1	631	0.16%
2018/03/28	1	75.80	0	0.00	75.50	1	639	0.16%
2018/03/23	0	0.00	2	76.00	75.80	-2	760	-0.26%
2018/03/22	1	78.00	0	0.00	77.50	1	755	0.13%
2018/03/21	12	78.25	0	0.00	78.20	12	753	1.59%
2018/03/15	4	80.65	2	80.70	80.50	2	762	0.26%
2018/03/14	2	79.15	0	0.00	80.20	2	767	0.26%
2018/03/09	1	78.20	0	0.00	78.50	1	828	0.12%
2018/03/05	2	78.50	0	0.00	78.40	2	999	0.20%
2018/03/02	15	79.00	0	0.00	79.10	15	1,106	1.36%
2018/02/27	1	80.60	0	0.00	80.60	1	1,135	0.09%
2018/02/26	2	82.30	4	81.20	81.30	-2	1,179	-0.17%
2018/02/23	0	0.00	2	80.60	80.00	-2	1,230	-0.16%
2018/02/21	0	0.00	1	79.00	79.70	-1	1,473	-0.07%
2018/02/09	2	75.65	1	76.90	76.90	1	1,481	0.07%
2018/02/07	2	77.95	0	0.00	78.80	2	1,490	0.13%
2018/02/06	15	78.69	5	76.88	77.00	10	1,477	0.68%
2018/02/05	0	0.00	3	82.00	82.10	-3	1,456	-0.21%
2018/02/02	5	83.00	0	0.00	83.90	5	1,448	0.35%
2018/01/31	3	81.00	0	0.00	81.20	3	1,440	0.21%
2018/01/26	1	82.50	0	0.00	82.50	1	1,440	0.07%
2018/01/25	1	83.00	0	0.00	82.50	1	1,445	0.07%
2018/01/23	1	83.50	0	0.00	83.80	1	1,446	0.07%
2018/01/22	1	82.80	0	0.00	84.10	1	1,448	0.07%
2018/01/18	1	83.00	0	0.00	82.90	1	1,448	0.07%
2018/01/16	0	0.00	1	84.50	84.20	-1	1,442	-0.07%
2018/01/15	1	83.30	0	0.00	83.70	1	1,438	0.07%
2018/01/10	21	83.70	2	83.15	82.70	19	1,443	1.32%
2018/01/09	1	83.30	0	0.00	83.20	1	1,444	0.07%
2018/01/08	3	84.13	0	0.00	83.60	3	1,455	0.21%
2018/01/05	13	85.03	0	0.00	84.70	13	1,457	0.89%
2018/01/04	11	85.10	3	84.80	84.70	8	1,483	0.54%