中砂 (1560)-國票-南京券商分點個股進出

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
243.5
漲跌
▼6.5
漲幅
-2.60%
成交量
2,306張
產業
上市電機機械類股
511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－國票-南京券商分點個股進出

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

國票-南京券商分點個股進出
國票-南京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
2024/04/30	4	264.75	3	255.00	255.00	1	5,021	0.02%
2024/04/29	1	258.00	1	261.50	264.00	0	4,958	0.00%
2024/04/25	2	252.50	2	258.00	257.50	0	5,018	0.00%
2024/04/24	0	0.00	1	243.00	243.00	-1	4,996	-0.02%
2024/04/19	1	242.00	0	0.00	233.00	1	5,114	0.02%
2024/04/18	2	258.50	2	259.00	258.00	0	5,102	0.00%
2024/04/17	2	254.25	2	255.75	259.50	0	5,100	0.00%
2024/04/16	1	254.00	0	0.00	250.00	1	5,076	0.02%
2024/04/11	0	0.00	0	254.00	254.50	0	5,053	0.00%
2024/04/09	1	263.50	3	258.50	258.50	-2	5,032	-0.04%
2024/04/08	0	0.00	3	264.00	264.00	-3	5,014	-0.06%
2024/04/03	0.1	268.50	0	0.00	266.50	0.1	5,056	0.00%
2024/04/02	14	290.18	10	277.60	272.50	4	5,024	0.08%
2024/04/01	7	266.64	1	272.00	270.50	6	4,956	0.12%
2024/03/29	2	267.75	3	267.50	261.50	-1	5,046	-0.02%
2024/03/28	0	0.00	1	260.50	259.00	-1	5,089	-0.02%
2024/03/27	3	263.83	4	264.50	264.00	-1	5,048	-0.02%
2024/03/26	1.8	257.53	3	261.17	253.50	-1.2	4,948	-0.02%
2024/03/25	1	254.50	0.8	256.00	254.00	0.2	4,886	0.00%
2024/03/20	1	251.50	0	0.00	247.50	1	4,850	0.02%
2024/03/19	0.5	252.00	0	0.00	251.00	0.5	4,851	0.01%
2024/03/13	1	252.50	0	0.00	243.50	1	4,873	0.02%
2024/03/12	0	0.00	1	256.00	251.50	-1	4,863	-0.02%
2024/03/08	1	248.00	0	0.00	241.00	1	4,848	0.02%
2024/03/07	1	250.50	0	0.00	246.00	1	4,845	0.02%
2024/03/06	1	249.50	2	251.50	254.50	-1	4,830	-0.02%
2024/03/05	1	249.00	0	0.00	251.50	1	4,809	0.02%
2024/03/04	2.5	260.00	2	255.50	255.00	0.5	4,796	0.01%
2024/03/01	5	255.50	5	255.00	256.00	0	4,745	0.00%
2024/02/29	1	256.50	1	258.00	258.00	0	4,710	0.00%
2024/02/23	1	287.50	0	0.00	276.50	1	4,613	0.02%
2024/02/22	2	264.00	1	262.00	275.50	1	4,399	0.02%
2024/02/21	1	249.00	0	0.00	250.50	1	4,269	0.02%
2024/02/15	0	0.00	2	230.75	238.00	-2	4,174	-0.05%
2024/02/05	5	223.20	4	220.50	220.50	1	4,227	0.02%
2024/02/02	7	220.71	6	221.75	217.50	1	4,217	0.02%
2024/02/01	2	220.00	2	218.50	217.50	0	4,271	0.00%
2024/01/31	4	218.75	5	222.50	219.50	-1	4,353	-0.02%
2024/01/30	2	208.00	5	208.00	209.50	-3	4,300	-0.07%
2024/01/29	5	190.50	7.2	193.94	195.50	-2.2	4,204	-0.05%
2024/01/26	2	189.75	2	188.00	189.00	0	4,304	0.00%
2024/01/25	6.2	186.76	5	188.00	187.00	1.2	4,389	0.03%
2024/01/24	3	192.67	0	0.00	189.00	3	4,403	0.07%
2024/01/23	2	197.00	2	197.50	195.50	0	4,411	0.00%
2024/01/22	1	192.00	1	194.00	196.50	0	4,398	0.00%
2024/01/19	1.1	190.41	0.1	194.50	194.50	1	4,359	0.02%
2024/01/18	2	200.00	3	199.17	194.00	-1	4,295	-0.02%
2024/01/17	6	194.75	5.1	196.65	196.00	0.9	4,222	0.02%
2024/01/16	1.1	195.86	0	0.00	193.50	1.1	4,168	0.03%
2024/01/15	1	194.00	2	197.00	197.00	-1	4,189	-0.02%
2024/01/04	1	185.50	0	0.00	184.00	1	4,403	0.02%
2024/01/03	0	0.00	1	186.50	188.00	-1	4,435	-0.02%
2023/12/29	0	0.00	1	193.00	192.00	-1	4,481	-0.02%
2023/12/28	0	0.00	0	188.00	189.00	0	4,494	0.00%
2023/12/27	21	189.40	22	190.64	190.50	-1	4,522	-0.02%
2023/12/26	6	189.92	8	190.75	189.00	-2	4,613	-0.04%
2023/12/25	20	181.55	20	183.03	185.00	0	4,795	0.00%
2023/12/22	12	170.83	12	172.54	174.00	0	4,967	0.00%
2023/12/18	3	175.50	3	172.83	172.50	0	5,048	0.00%
2023/12/15	1	176.00	0	0.00	174.50	1	5,045	0.02%
2023/12/13	0	0.00	1	181.00	178.50	-1	5,055	-0.02%
2023/12/12	0	0.00	1	181.00	178.00	-1	5,051	-0.02%
2023/12/11	1	177.50	0	0.00	175.50	1	5,161	0.02%
2023/12/08	2	179.75	11	177.05	179.00	-9	5,246	-0.17%
2023/12/07	40	174.50	30	175.00	174.00	10	5,251	0.19%
2023/12/06	2	178.50	0	0.00	180.50	2	5,213	0.04%
2023/12/05	1	182.00	1	180.00	182.00	0	5,182	0.00%
2023/12/04	1	190.00	1	187.00	186.50	0	5,163	0.00%
2023/12/01	1	187.50	1	187.00	187.00	0	5,147	0.00%
2023/11/22	5	184.00	6	187.33	188.00	-1	4,881	-0.02%
2023/11/20	2	177.00	2	176.50	177.50	0	4,831	0.00%
2023/11/16	1	178.00	1	177.00	176.00	0	4,870	0.00%
2023/11/15	2	177.75	1	179.50	178.00	1	4,852	0.02%
2023/11/13	3	179.33	5	180.80	181.00	-2	4,726	-0.04%
2023/11/09	3	169.67	3	172.00	173.50	0	4,534	0.00%
2023/11/08	1	170.50	2	173.75	169.50	-1	4,430	-0.02%
2023/11/07	9	169.56	7	167.79	169.50	2	4,285	0.05%
2023/11/06	3	180.50	2	182.50	178.50	1	4,092	0.02%
2023/11/03	2	177.25	7	176.29	180.00	-5	4,013	-0.12%
2023/11/02	2	170.25	3	171.33	171.00	-1	3,884	-0.03%
2023/11/01	0	0.00	1	162.50	168.50	-1	3,798	-0.03%
2023/10/31	1	165.50	0	0.00	162.50	1	3,767	0.03%
2023/10/27	1	164.00	1	165.00	163.50	0	3,806	0.00%
2023/10/25	1	165.00	0	0.00	166.00	1	3,849	0.03%
2023/10/23	1	163.50	0	0.00	165.00	1	4,177	0.02%
2023/10/20	6	163.00	6	163.25	167.00	0	4,416	0.00%
2023/10/17	0	0.00	2	164.25	163.50	-2	4,554	-0.04%
2023/10/12	5	163.10	8	163.94	165.50	-3	4,994	-0.06%
2023/10/11	1	159.50	1	159.00	157.00	0	5,049	0.00%
2023/10/06	1	157.00	1	154.50	157.00	0	5,160	0.00%
2023/10/04	4	154.50	3	155.50	155.00	1	5,126	0.02%
2023/10/03	2	160.00	1	160.50	157.00	1	5,058	0.02%
2023/10/02	6	160.17	6	160.83	160.00	0	5,036	0.00%
2023/09/28	5	157.10	5	156.20	154.50	0	4,809	0.00%
2023/09/27	6	150.42	6	151.83	150.50	0	4,455	0.00%
2023/09/22	1	140.00	1.1	139.48	143.50	-0.1	4,183	0.00%
2023/09/21	0.1	137.50	0	0.00	137.50	0.1	4,121	0.00%
2023/09/20	1	140.00	1	137.50	137.50	0	4,103	0.00%
2023/09/19	1	141.00	1	142.00	139.00	0	4,119	0.00%
2023/09/18	3	140.00	3	139.17	141.50	0	4,114	0.00%
2023/09/14	30	141.83	31	143.00	144.50	-1	4,150	-0.02%
2023/09/13	1	137.00	1	138.00	138.50	0	4,055	0.00%
2023/09/11	0	0.00	0	131.50	131.00	0	4,103	0.00%
2023/08/23	7	128.50	7	129.14	130.00	0	4,681	0.00%
2023/08/18	10	124.00	10	125.00	124.50	0	4,666	0.00%
2023/08/17	0	125.50	0	0.00	127.50	0	4,642	0.00%
2023/08/15	1	125.50	1	125.00	125.00	0	4,625	0.00%
2023/08/14	1	123.00	1	122.98	121.50	0	4,614	0.00%
2023/08/11	0	125.00	0	0.00	125.50	0	4,614	0.00%
2023/08/02	0	0.00	0	132.00	131.50	0	4,485	0.00%
2023/08/01	0	0.00	7	139.07	136.00	-7	4,429	-0.16%
2023/07/31	10	141.55	3	143.00	138.50	7	4,395	0.16%
2023/07/28	1	142.00	1	143.00	141.50	0	4,346	0.00%
2023/07/27	2	142.50	48	142.63	141.50	-46	4,277	-1.08%
2023/07/26	42	152.24	35	146.40	149.00	7	4,045	0.17%
2023/07/25	45	148.29	6	150.17	149.00	39	3,879	1.01%
2023/07/24	6	139.08	5	139.50	141.50	1	3,585	0.03%
2023/07/21	2	140.75	2	142.50	143.50	0	3,543	0.00%
2023/07/20	43	145.90	43	148.38	147.50	0	3,472	0.00%
2023/07/19	4	142.13	1	141.00	142.00	3	3,337	0.09%
2023/07/18	62	144.93	62	145.90	151.50	0	3,335	0.00%
2023/07/17	2	143.00	7	144.86	145.00	-5	3,167	-0.16%
2023/07/14	4	139.13	5.5	140.82	143.00	-1.5	2,936	-0.05%
2023/07/13	1	130.00	3	129.00	130.00	-2	2,688	-0.07%
2023/07/12	0	0.00	52	123.38	122.50	-52	2,542	-2.05%
2023/07/11	13	124.00	30	123.00	122.50	-17	2,508	-0.68%
2023/07/10	39	123.67	0	0.00	121.00	39	2,499	1.56%
2023/07/06	1	122.50	0	124.00	122.50	1	2,454	0.04%
2023/07/05	0	0.00	1	124.50	124.00	-1	2,455	-0.04%
2023/07/04	0	128.00	0	0.00	128.00	0	2,459	0.00%
2023/07/03	1	126.99	2	124.00	128.00	-1	2,539	-0.04%
2023/06/27	5	125.50	3	124.34	124.00	2	2,544	0.08%
2023/06/26	15	125.00	0	0.00	125.50	15	2,531	0.59%
2023/06/20	2	130.50	1	129.00	127.50	1	2,552	0.04%
2023/06/19	10	128.00	1	128.00	127.50	9	2,496	0.36%
2023/06/16	0	0.00	1	129.01	129.50	-1	2,473	-0.04%
2023/06/15	2	133.50	3	132.17	132.00	-1	2,413	-0.04%
2023/06/14	11	127.18	11	129.09	129.00	0	2,247	0.00%
2023/06/13	15	128.57	31	129.71	130.50	-16	2,137	-0.75%
2023/06/09	2	120.50	4	122.38	124.00	-2	1,805	-0.11%
2023/06/07	2	119.75	0	0.00	118.50	2	1,716	0.12%
2023/06/02	0	0.00	1	116.50	117.50	-1	1,738	-0.06%
2023/06/01	2	115.50	0	0.00	116.50	2	1,767	0.11%
2023/05/29	1	115.00	0	0.00	114.50	1	1,770	0.06%
2023/05/25	1	111.50	0	0.00	111.50	1	1,724	0.06%
2023/05/24	1	111.00	0	0.00	111.50	1	1,735	0.06%
2023/04/28	1	109.00	0	0.00	110.50	1	2,249	0.04%
2023/04/25	0	0.00	6	111.67	109.50	-6	2,536	-0.24%
2023/04/24	0	0.00	2	114.00	113.50	-2	2,573	-0.08%
2023/04/21	10	116.40	4	117.88	113.50	6	2,801	0.21%
2023/04/17	0	0.00	1	117.00	118.00	-1	2,952	-0.03%
2023/04/10	3	118.00	0	0.00	118.00	3	3,041	0.10%
2023/04/07	0	0.00	7	119.00	119.00	-7	3,056	-0.23%
2023/04/06	16	119.19	12	118.17	119.00	4	3,093	0.13%
2023/03/30	1	118.50	2	117.75	117.50	-1	3,007	-0.03%
2023/03/24	0	0.00	2	119.50	117.50	-2	3,090	-0.06%
2023/03/23	0	0.00	1	118.50	118.00	-1	3,153	-0.03%
2023/03/22	3	117.67	1	118.50	117.50	2	3,156	0.06%
2023/03/21	1	115.50	4	113.88	115.00	-3	3,163	-0.09%
2023/03/17	3	112.17	0	0.00	111.50	3	3,346	0.09%
2023/03/10	0	0.00	2	115.50	113.50	-2	5,000	-0.04%
2023/03/09	1	119.50	3	117.33	116.50	-2	5,035	-0.04%
2023/03/08	3	118.83	1	119.50	119.50	2	5,062	0.04%
2023/03/07	0	0.00	1	117.50	117.50	-1	5,042	-0.02%
2023/03/06	2	117.00	1	115.00	117.50	1	5,055	0.02%
2023/03/01	1	112.50	3	112.67	114.50	-2	5,122	-0.04%
2023/02/24	1	114.00	1	115.00	114.00	0	5,151	0.00%
2023/02/23	1	116.00	0	0.00	116.50	1	5,169	0.02%
2023/02/22	0	0.00	11	114.50	114.50	-11	5,250	-0.21%
2023/02/20	2	115.50	0	0.00	115.50	2	5,685	0.04%
2023/02/17	1	115.50	0	0.00	115.50	1	6,023	0.02%
2023/02/16	0	0.00	1	115.00	116.00	-1	6,122	-0.02%
2023/02/15	1	113.50	0	0.00	114.00	1	6,311	0.02%
2023/02/08	3	119.83	11	120.05	120.00	-8	6,648	-0.12%
2023/02/07	2	118.00	1	118.00	118.00	1	6,735	0.01%
2023/02/06	0	0.00	1	117.50	117.00	-1	6,744	-0.01%
2023/02/03	1	122.50	3	120.50	120.50	-2	6,767	-0.03%
2023/02/02	1	123.00	0	0.00	121.50	1	6,784	0.01%
2023/02/01	12	120.83	0	0.00	121.00	12	6,831	0.18%
2023/01/30	1	120.00	1	121.50	119.00	0	6,880	0.00%
2023/01/17	14	116.93	3	116.17	116.00	11	6,802	0.16%
2023/01/16	3	115.00	0	0.00	115.00	3	6,765	0.04%
2023/01/13	2	116.00	7	116.71	114.00	-5	6,758	-0.07%
2023/01/12	0	0.00	70	113.00	113.50	-70	6,587	-1.06%
2023/01/10	25	115.54	30	115.77	115.50	-5	6,386	-0.08%
2023/01/06	5	105.00	0	0.00	107.00	5	6,267	0.08%
2023/01/05	5	106.00	0	0.00	105.50	5	6,333	0.08%
2023/01/04	1	107.50	6	107.33	107.00	-5	6,378	-0.08%
2023/01/03	2	108.00	1.2	108.00	108.00	0.8	6,445	0.01%
2022/12/30	12	107.79	11	105.59	105.50	1	6,458	0.02%
2022/12/28	10	104.50	0	0.00	104.50	10	6,519	0.15%
2022/12/27	5	108.50	0	0.00	108.50	5	6,527	0.08%
2022/12/26	3	106.17	2	106.50	106.50	1	6,530	0.02%
2022/12/23	0	0.00	1	108.50	109.50	-1	6,555	-0.02%
2022/12/22	2	111.25	0	0.00	111.00	2	6,601	0.03%
2022/12/21	1	112.00	1	111.00	111.00	0	6,649	0.00%
2022/12/20	22	111.41	2	111.00	110.50	20	6,711	0.30%
2022/12/19	26	114.56	6	114.50	114.00	20	6,741	0.30%
2022/12/16	8	118.00	8	118.56	118.00	0	6,762	0.00%
2022/12/15	9	122.89	4	122.25	122.00	5	6,774	0.07%
2022/12/14	11	118.77	2	118.75	119.00	9	6,762	0.13%
2022/12/13	3	120.50	0	0.00	117.00	3	6,759	0.04%
2022/12/12	7	119.07	16	119.22	119.50	-9	6,763	-0.13%
2022/12/09	3	126.17	2	123.00	122.50	1	6,803	0.01%
2022/12/08	3	124.33	0	0.00	126.00	3	6,708	0.04%
2022/12/07	2	123.50	3	123.33	124.50	-1	6,626	-0.02%
2022/12/06	11	131.14	42	130.49	129.50	-31	6,332	-0.49%
2022/12/05	14	119.97	24	122.71	128.00	-10	5,752	-0.17%
2022/12/02	27	116.15	17	116.97	116.50	10	5,433	0.18%
2022/11/30	2	112.50	4	112.63	112.00	-2	5,286	-0.04%
2022/11/25	21	110.07	2	112.25	109.00	19	5,373	0.35%
2022/11/23	1	111.00	0	0.00	109.00	1	5,435	0.02%
2022/11/22	2	109.25	0	0.00	109.50	2	5,487	0.04%
2022/11/21	1	110.50	1	108.00	110.00	0	5,570	0.00%
2022/11/18	4	110.75	0	0.00	109.50	4	5,596	0.07%
2022/11/17	4	111.63	0	0.00	111.50	4	5,605	0.07%
2022/11/16	17	114.88	3	119.83	114.50	14	5,749	0.24%
2022/11/15	5	114.90	6	116.92	118.50	-1	5,903	-0.02%
2022/11/14	2	108.50	0	0.00	108.50	2	6,462	0.03%
2022/11/11	1	110.50	1	108.50	109.50	0	6,767	0.00%
2022/11/10	1	104.00	0	0.00	103.50	1	6,655	0.02%
2022/11/08	1	106.50	2	110.25	106.50	-1	6,861	-0.01%
2022/11/07	1	106.50	4	105.63	107.00	-3	6,859	-0.04%
2022/11/04	2	103.00	0	0.00	103.00	2	6,958	0.03%
2022/11/03	4	106.25	2	105.25	105.50	2	6,921	0.03%
2022/11/01	0	0.00	3	102.17	103.50	-3	6,991	-0.04%
2022/10/31	2	102.00	3	102.33	102.00	-1	7,145	-0.01%
2022/10/28	5	100.72	2	103.00	98.80	3	7,196	0.04%
2022/10/27	0	0.00	3	104.00	104.50	-3	7,198	-0.04%
2022/10/25	2	100.75	0	0.00	100.50	2	7,310	0.03%
2022/10/24	1	103.00	2	104.75	103.00	-1	7,471	-0.01%
2022/10/18	1	106.50	0	0.00	105.00	1	8,568	0.01%
2022/10/14	2	110.50	3	109.00	106.50	-1	8,812	-0.01%
2022/10/13	3	108.17	1	109.00	105.00	2	9,193	0.02%
2022/10/12	2	111.00	3	109.17	110.00	-1	9,298	-0.01%
2022/10/11	7	111.57	9	112.11	111.00	-2	9,819	-0.02%
2022/10/07	1	118.00	0	0.00	118.00	1	10,117	0.01%
2022/10/06	2	119.00	0	119.00	120.00	2	10,280	0.02%
2022/10/05	1	126.50	6	121.92	120.50	-5	10,373	-0.05%
2022/10/04	2	123.00	2	124.50	122.50	0	10,402	0.00%
2022/09/29	7	122.14	2	121.50	120.00	5	11,111	0.04%
2022/09/28	1	122.00	2	122.00	121.50	-1	11,444	-0.01%
2022/09/27	3	128.50	3	128.17	129.50	0	11,691	0.00%
2022/09/26	0	0.00	1	125.50	125.50	-1	11,933	-0.01%
2022/09/23	1	132.50	0	0.00	131.50	1	12,194	0.01%
2022/09/22	0	0.00	1	133.00	137.00	-1	12,357	-0.01%
2022/09/21	1	137.50	0	0.00	136.00	1	12,683	0.01%
2022/09/20	0	0.00	3.5	139.07	139.50	-3.5	12,963	-0.03%
2022/09/19	0	0.00	1	137.50	138.50	-1	13,414	-0.01%
2022/09/16	2	137.75	2	140.75	139.00	0	13,909	0.00%
2022/09/15	3	144.83	0	0.00	143.50	3	14,291	0.02%
2022/09/14	0	0.00	3	146.00	147.50	-3	14,827	-0.02%
2022/09/12	1	149.00	1	150.00	148.50	0	15,804	0.00%
2022/09/08	1	145.50	0	0.00	145.50	1	16,185	0.01%
2022/09/07	2	145.50	7.1	146.13	146.00	-5.1	16,577	-0.03%
2022/09/06	3	149.50	6	150.25	147.00	-3	16,835	-0.02%
2022/09/05	4.1	152.51	3	153.17	151.00	1.1	17,215	0.01%
2022/09/02	0	0.00	4	157.25	158.50	-4	17,592	-0.02%
2022/09/01	3	155.67	0	0.00	154.00	3	18,264	0.02%
2022/08/31	0	0.00	6	157.58	159.00	-6	18,776	-0.03%
2022/08/30	7.1	159.14	4	158.75	158.00	3.1	19,327	0.02%
2022/08/29	0	0.00	55	151.49	158.00	-55	19,447	-0.28%
2022/08/26	1	156.50	8.1	160.61	156.50	-7.1	19,644	-0.04%
2022/08/25	1.1	156.60	1	158.00	156.00	0.1	19,934	0.00%
2022/08/24	1	156.00	1	157.50	155.50	0	20,559	0.00%
2022/08/23	1	155.00	3	156.50	156.50	-2	20,692	-0.01%
2022/08/22	30	159.42	51	154.77	156.00	-21	21,150	-0.10%
2022/08/19	166	176.61	49	176.76	169.50	117	21,321	0.55%	大買/鉅額交易
2022/08/18	13	163.12	12	167.21	166.50	1	21,158	0.00%
2022/08/17	2	156.00	2	156.50	156.00	0	20,986	0.00%
2022/08/16	5	159.80	4	158.75	157.50	1	20,913	0.00%
2022/08/15	1	153.50	0	0.00	155.00	1	20,700	0.00%
2022/08/12	2	158.00	0	0.00	153.50	2	20,653	0.01%
2022/08/11	1	154.50	6	155.75	157.00	-5	20,567	-0.02%
2022/08/08	2	154.25	0	0.00	153.50	2	20,395	0.01%
2022/08/05	1	157.50	2	156.00	153.50	-1	20,376	0.00%
2022/08/03	3	150.00	3	151.17	151.50	0	20,271	0.00%
2022/08/02	0	0.00	1	152.50	153.00	-1	20,262	0.00%
2022/08/01	2	154.00	0	0.00	152.50	2	20,187	0.01%
2022/07/29	5	159.50	5	158.50	157.00	0	20,124	0.00%
2022/07/28	2	157.75	8	160.81	155.50	-6	20,179	-0.03%
2022/07/27	15	163.07	13	159.00	157.50	2	19,639	0.01%
2022/07/26	3	159.17	2	160.75	160.00	1	19,417	0.01%
2022/07/25	3	158.67	2	159.25	160.50	1	19,550	0.01%
2022/07/22	1	157.00	1	159.00	157.00	0	19,473	0.00%
2022/07/21	1	159.00	2	158.25	158.50	-1	19,390	-0.01%
2022/07/20	7	156.79	4	157.50	155.50	3	19,200	0.02%
2022/07/19	5	150.00	9.1	149.17	149.50	-4.1	18,785	-0.02%
2022/07/18	8.1	148.32	4	149.38	148.50	4.1	18,643	0.02%
2022/07/15	5	140.60	10	139.75	145.50	-5	18,082	-0.03%
2022/07/14	4	133.50	4	133.25	132.50	0	17,735	0.00%
2022/07/13	4	133.25	3	132.83	128.50	1	17,598	0.01%
2022/07/12	0	0.00	1	130.50	127.50	-1	17,525	-0.01%
2022/07/11	6	138.83	5.1	137.79	133.00	1	17,610	0.01%
2022/07/08	6	133.67	2	135.75	134.50	4	17,815	0.02%
2022/07/07	4.1	130.69	3	131.83	135.00	1.1	17,719	0.01%
2022/07/06	3	135.17	0.1	134.50	132.50	3	17,431	0.02%
2022/07/05	13.1	146.30	13	142.54	142.50	0.1	17,132	0.00%
2022/07/04	9	139.72	13	139.38	141.50	-4	16,904	-0.02%
2022/07/01	1	143.00	1	139.50	137.00	0	16,782	0.00%
2022/06/30	1	146.50	0	0.00	146.00	1	16,742	0.01%
2022/06/29	4	153.25	3.1	155.13	153.50	1	16,684	0.01%
2022/06/28	4.1	158.51	3	159.67	157.00	1.1	16,432	0.01%
2022/06/27	5	155.50	27	161.63	160.00	-22	16,334	-0.13%
2022/06/24	8	151.25	5	146.80	152.00	3	15,975	0.02%
2022/06/23	8	157.00	4	157.88	158.50	4	15,563	0.03%
2022/06/22	25	164.02	7	168.29	156.50	18	15,405	0.12%
2022/06/21	13	168.12	13	169.77	173.50	0	15,188	0.00%
2022/06/20	4	163.13	6	159.67	158.00	-2	15,214	-0.01%
2022/06/17	2	160.25	3	159.00	161.50	-1	14,910	-0.01%
2022/06/16	4	162.88	5	163.40	155.00	-1	14,614	-0.01%
2022/06/15	7	162.07	2	161.01	159.00	5	14,474	0.03%
2022/06/14	7	163.86	8	166.38	167.50	-1	14,691	-0.01%
2022/06/13	4	166.13	3.1	166.32	165.50	0.9	14,454	0.01%
2022/06/10	7	167.64	10	167.30	168.50	-3	14,155	-0.02%
2022/06/09	8	160.13	12	161.29	164.50	-4	13,668	-0.03%
2022/06/08	3.1	153.19	16	152.91	156.50	-13	13,328	-0.10%
2022/06/07	13.1	145.89	2	146.75	147.00	11.1	12,870	0.09%
2022/06/06	4	148.88	3	149.00	147.00	1	12,717	0.01%
2022/06/02	12	157.17	2.1	160.71	152.00	9.9	12,513	0.08%
2022/06/01	19.1	163.02	17	164.85	165.00	2.1	12,187	0.02%
2022/05/31	2	157.00	3	158.17	156.50	-1	11,556	-0.01%
2022/05/30	9	155.56	7	156.71	156.50	2	11,610	0.02%
2022/05/27	3	145.83	7	146.36	152.50	-4	11,510	-0.03%
2022/05/26	10	141.20	18	140.64	139.00	-8	11,016	-0.07%
2022/05/25	3	133.83	3	131.50	136.50	0	10,389	0.00%
2022/05/24	1	128.50	0	0.00	127.50	1	10,226	0.01%
2022/05/23	1	131.00	0	0.00	130.00	1	10,234	0.01%
2022/05/19	2	130.00	1	125.50	130.00	1	10,290	0.01%
2022/05/18	5	130.40	0	0.00	129.00	5	10,509	0.05%
2022/05/17	1	127.00	2	129.75	131.50	-1	11,050	-0.01%
2022/05/16	1	129.50	0	0.00	129.50	1	11,139	0.01%
2022/05/13	10	130.50	11	130.55	130.50	-1	11,084	-0.01%
2022/05/12	3	129.00	3	130.33	126.00	0	11,033	0.00%
2022/05/11	16	129.06	16	131.13	130.50	0	10,955	0.00%
2022/05/10	5	122.70	7	124.86	128.50	-2	10,868	-0.02%
2022/05/09	2	124.00	1	124.50	122.50	1	10,857	0.01%
2022/05/06	1	124.50	1	126.00	127.00	0	10,826	0.00%
2022/05/05	15	134.60	18	131.00	129.00	-3	10,808	-0.03%
2022/05/04	1	132.00	5	130.70	129.50	-4	10,562	-0.04%
2022/05/03	7	130.21	4	130.75	130.50	3	10,533	0.03%
2022/04/29	9	130.89	20	129.95	129.50	-11	10,430	-0.11%
2022/04/28	12	125.04	12	123.50	122.00	0	10,221	0.00%
2022/04/27	3	117.50	4	120.25	123.00	-1	10,181	-0.01%
2022/04/25	4	120.50	5	121.60	121.00	-1	10,151	-0.01%
2022/04/22	0	0.00	7	125.29	126.50	-7	10,189	-0.07%
2022/04/21	1	127.50	0	0.00	127.00	1	10,365	0.01%
2022/04/19	4	128.75	1	132.00	127.00	3	10,748	0.03%
2022/04/18	5	129.30	2	129.00	128.00	3	10,787	0.03%
2022/04/15	7	131.00	4	131.50	129.00	3	10,867	0.03%
2022/04/14	13	134.96	21	134.45	136.50	-8	10,851	-0.07%
2022/04/13	3	129.33	8	130.06	131.50	-5	10,840	-0.05%
2022/04/12	6	125.33	2	127.00	124.00	4	10,949	0.04%
2022/04/11	12	129.75	6	129.92	126.00	6	11,079	0.05%
2022/04/08	2	130.25	1	131.00	130.50	1	11,335	0.01%
2022/04/07	21	132.05	19	133.39	128.50	2	12,489	0.02%
2022/04/06	5	131.90	8	133.75	133.00	-3	13,046	-0.02%
2022/04/01	8	129.13	8	130.81	131.00	0	13,093	0.00%
2022/03/31	15	130.37	13	127.69	127.00	2	13,150	0.02%
2022/03/30	19	130.58	25	129.90	128.50	-6	13,116	-0.05%
2022/03/29	17	126.15	15	125.10	126.50	2	12,990	0.02%
2022/03/28	11	123.00	4	123.75	125.00	7	12,869	0.05%
2022/03/25	8	129.13	11	126.82	126.50	-3	12,746	-0.02%
2022/03/24	7	134.64	26	134.88	136.50	-19	12,427	-0.15%
2022/03/23	42	134.18	22	133.80	133.00	20	12,120	0.17%
2022/03/21	8	124.56	2	123.50	122.50	6	11,590	0.05%
2022/03/18	15	125.90	9	126.28	126.50	6	11,758	0.05%
2022/03/17	7	127.43	10	125.20	129.00	-3	11,634	-0.03%
2022/03/16	2	115.00	3	116.33	117.50	-1	11,082	-0.01%
2022/03/15	3	118.00	3	119.33	118.00	0	10,879	0.00%
2022/03/14	0	0.00	1	123.50	119.00	-1	10,760	-0.01%
2022/03/11	13	118.23	14	119.11	120.50	-1	10,544	-0.01%
2022/03/10	11	115.73	11	119.00	119.50	0	10,381	0.00%
2022/03/09	1	111.00	1	110.00	109.00	0	10,312	0.00%
2022/03/08	2	109.00	2	109.75	108.00	0	10,292	0.00%
2022/03/07	3	110.33	3.1	110.81	110.00	-0.1	10,217	0.00%
2022/03/04	2	115.75	6.1	115.01	114.50	-4.1	10,165	-0.04%
2022/03/03	12	118.13	17	118.15	117.50	-5	10,131	-0.05%
2022/03/02	41.2	118.61	238	118.86	119.00	-196.8	9,904	-1.99%	大賣/鉅額交易
2022/03/01	11	115.09	12	116.38	116.50	-1	9,357	-0.01%
2022/02/25	5	107.60	4	108.63	106.00	1	9,276	0.01%
2022/02/24	3	108.50	3	108.83	107.50	0	9,192	0.00%
2022/02/23	1	108.50	1	109.50	110.00	0	9,169	0.00%
2022/02/22	9	108.00	4	108.13	108.50	5	9,219	0.05%
2022/02/21	1	112.00	0	0.00	112.00	1	9,299	0.01%
2022/02/18	0	0.00	2	116.00	116.50	-2	9,358	-0.02%
2022/02/17	33	115.59	23	114.57	114.50	10	9,193	0.11%
2022/02/16	0	0.00	8	107.31	110.50	-8	8,709	-0.09%
2022/02/15	2	101.25	4	100.75	100.50	-2	8,620	-0.02%
2022/02/14	5	99.10	3	98.67	98.20	2	8,615	0.02%
2022/02/11	4	101.13	3	101.67	101.50	1	8,628	0.01%
2022/02/10	6	103.08	3	102.50	101.50	3	8,653	0.03%
2022/02/09	4	104.50	0	0.00	104.00	4	8,699	0.05%
2022/02/08	1	100.00	1	101.50	101.00	0	8,774	0.00%
2022/02/07	4	100.50	4	102.00	101.00	0	8,836	0.00%
2022/01/26	2	98.35	4	98.18	97.50	-2	8,818	-0.02%
2022/01/25	5	98.94	3	98.87	97.50	2	8,976	0.02%
2022/01/24	5	99.72	5	100.80	100.00	0	9,049	0.00%
2022/01/21	5	101.60	6	101.67	100.50	-1	9,032	-0.01%
2022/01/20	11	103.91	2	103.50	103.50	9	9,017	0.10%
2022/01/19	3	104.00	3	104.83	104.00	0	9,011	0.00%
2022/01/18	2	105.75	1	107.50	105.00	1	9,003	0.01%
2022/01/17	16	104.47	5	105.90	107.00	11	8,986	0.12%
2022/01/14	8	107.06	7	107.86	106.00	1	8,905	0.01%
2022/01/13	13	108.08	1	107.00	107.00	12	8,728	0.14%
2022/01/12	152	113.30	4	112.88	113.00	148	8,614	1.72%	大買/鉅額交易
2022/01/11	12	106.58	3	108.33	109.50	9	8,288	0.11%
2022/01/10	4	107.63	5	109.90	109.50	-1	8,197	-0.01%
2022/01/07	3	108.50	2	108.25	108.50	1	8,062	0.01%
2022/01/06	4	112.63	7	113.29	113.00	-3	7,903	-0.04%
2022/01/05	14	114.46	11	111.55	111.00	3	7,499	0.04%
2022/01/04	7	115.64	8	116.88	117.50	-1	7,220	-0.01%
2022/01/03	7	117.50	6	117.17	115.00	1	6,971	0.01%
2021/12/30	277	122.99	341	122.93	121.00	-64	6,606	-0.97%	大買/大賣/
2021/12/29	40	112.26	52	113.84	117.50	-12	5,374	-0.22%
2021/12/28	3	106.00	9	104.22	107.00	-6	4,631	-0.13%
2021/12/27	21	96.73	21	98.55	97.60	0	4,301	0.00%
2021/12/24	2	94.55	0	0.00	94.70	2	4,089	0.05%
2021/12/23	1	94.70	2	95.20	95.20	-1	4,008	-0.02%
2021/12/21	0	0.00	1	90.80	91.60	-1	3,918	-0.03%
2021/12/20	1	89.70	1	90.60	89.10	0	3,924	0.00%
2021/12/17	2	89.20	3	90.83	89.00	-1	3,952	-0.03%
2021/12/15	12	94.28	0	0.00	91.70	12	4,022	0.30%
2021/12/14	12	95.46	4	95.48	98.50	8	4,015	0.20%
2021/12/13	4	95.53	19	97.44	99.10	-15	3,715	-0.40%
2021/12/08	10	90.00	10	89.24	89.50	0	3,497	0.00%
2021/12/07	10	88.55	5	87.80	87.80	5	3,439	0.15%
2021/12/06	11	91.60	6	89.88	89.50	5	3,410	0.15%
2021/12/03	0	0.00	10	91.90	89.60	-10	3,342	-0.30%
2021/11/30	10	89.74	0	0.00	88.10	10	3,278	0.31%
2021/11/25	2	89.95	0	0.00	89.00	2	3,250	0.06%
2021/11/24	62	90.74	12	89.62	91.70	50	3,232	1.55%
2021/11/22	1	88.50	0	0.00	87.70	1	3,343	0.03%
2021/11/19	1	90.30	0	0.00	91.00	1	3,311	0.03%
2021/11/18	10	91.50	12	90.10	88.80	-2	3,220	-0.06%
2021/11/15	2	87.65	0	0.00	88.00	2	2,818	0.07%
2021/11/08	0	0.00	10	84.10	84.10	-10	2,556	-0.39%
2021/11/05	18	86.99	17	86.42	86.20	1	2,471	0.04%
2021/11/04	0	0.00	2	83.60	82.50	-2	2,307	-0.09%
2021/11/03	0	0.00	2	79.65	79.60	-2	2,218	-0.09%
2021/11/02	4	80.25	12	78.90	79.00	-8	2,168	-0.37%
2021/11/01	0	0.00	3	78.30	79.20	-3	1,991	-0.15%
2021/10/29	0	0.00	1	74.40	75.60	-1	1,882	-0.05%
2021/10/28	0	0.00	2	74.85	75.10	-2	1,848	-0.11%
2021/10/27	1	73.00	0	0.00	73.00	1	1,809	0.06%
2021/10/26	0	0.00	2	74.00	74.00	-2	1,772	-0.11%
2021/10/22	10	72.80	15	72.90	72.60	-5	1,715	-0.29%
2021/10/21	7	71.40	11	73.02	71.90	-4	1,699	-0.24%
2021/10/20	0	0.00	1	71.00	71.10	-1	1,659	-0.06%
2021/10/06	10	68.40	0	0.00	67.20	10	1,657	0.60%
2021/09/29	3	71.67	1	73.30	71.10	2	1,586	0.13%
2021/09/28	1	71.40	0	0.00	72.80	1	1,546	0.06%
2021/09/24	15	72.20	0	0.00	72.80	15	1,489	1.01%
2021/09/23	0	0.00	26	72.81	72.90	-26	1,435	-1.81%
2021/09/22	10	70.50	0	0.00	70.10	10	1,308	0.76%
2021/09/17	10	69.60	11	72.04	72.80	-1	1,241	-0.08%
2021/09/16	0	0.00	20	68.80	70.80	-20	1,079	-1.85%
2021/09/15	10	67.80	0	0.00	67.50	10	1,055	0.95%
2021/09/06	17	71.46	0	0.00	70.00	17	1,009	1.68%
2021/09/03	1	72.60	1	73.10	72.30	0	972	0.00%
2021/09/02	0	0.00	32	73.15	73.90	-32	928	-3.45%
2021/08/30	1	70.90	2	71.70	70.90	-1	796	-0.13%
2021/08/27	3	70.67	2	70.85	70.20	1	736	0.14%
2021/08/26	12	70.26	20	70.40	70.90	-8	650	-1.23%
2021/08/18	5	63.00	0	0.00	64.40	5	474	1.05%
2021/08/16	5	65.30	0	0.00	65.30	5	470	1.06%
2021/08/13	10	65.80	0	0.00	65.70	10	468	2.14%
2021/08/09	4	67.00	0	0.00	66.70	4	486	0.82%
2021/08/02	0	0.00	4	68.80	68.50	-4	537	-0.74%
2021/07/30	1	65.50	0	0.00	64.50	1	524	0.19%
2021/07/29	10	65.90	0	0.00	65.40	10	530	1.89%
2021/07/28	1	66.00	0	0.00	65.30	1	536	0.19%
2021/07/14	0	0.00	1	72.10	70.80	-1	663	-0.15%
2021/07/13	0	0.00	10	71.00	71.50	-10	726	-1.38%
2021/07/12	0	0.00	1	68.70	69.30	-1	741	-0.13%
2021/07/01	1	67.50	0	0.00	67.10	1	905	0.11%
2021/05/19	2	61.75	0	0.00	61.80	2	1,291	0.15%
2021/05/17	0	0.00	5	57.96	58.50	-5	1,291	-0.39%
2021/05/12	5	64.70	0	0.00	61.90	5	1,266	0.39%
2021/05/11	10	66.80	0	0.00	65.50	10	1,246	0.80%
2021/05/10	11	68.35	0	0.00	68.20	11	1,234	0.89%
2021/05/03	1	70.70	1	71.30	70.80	0	1,231	0.00%
2021/04/29	1	72.50	0	0.00	72.50	1	1,224	0.08%
2021/04/27	1	75.00	0	0.00	74.10	1	1,232	0.08%
2021/04/22	1	78.00	1	78.80	74.90	0	1,289	0.00%
2021/04/21	0	0.00	1	78.40	78.30	-1	1,282	-0.08%
2021/04/20	4	77.98	2	80.70	77.40	2	1,378	0.15%
2021/04/19	0	0.00	2	78.80	78.50	-2	1,378	-0.15%
2021/04/16	5	75.38	11	75.06	75.20	-6	1,368	-0.44%
2021/04/14	3	71.23	0	0.00	71.50	3	1,326	0.23%
2021/04/13	2	73.75	2	74.95	72.60	0	1,332	0.00%
2021/04/12	3	74.23	2	74.15	74.00	1	1,322	0.08%
2021/04/09	10	73.34	0	0.00	73.00	10	1,302	0.77%
2021/04/08	12	74.59	1	75.00	74.80	11	1,279	0.86%
2021/04/06	0	0.00	1	72.80	71.70	-1	1,219	-0.08%
2021/04/01	1	71.70	1	72.90	72.10	0	1,212	0.00%
2021/03/31	2	71.30	3	71.63	71.60	-1	1,212	-0.08%
2021/03/29	0	0.00	1	69.90	70.30	-1	1,264	-0.08%
2021/03/26	1	69.50	0	0.00	69.50	1	1,366	0.07%
2021/03/24	2	69.95	1	70.20	70.00	1	1,499	0.07%
2021/03/23	1	69.30	0	0.00	69.00	1	1,519	0.07%
2021/03/22	2	69.05	0	0.00	69.00	2	1,565	0.13%
2021/03/17	1	70.00	0	0.00	69.60	1	1,634	0.06%
2021/03/09	1	71.40	0	0.00	71.30	1	1,815	0.06%
2021/03/08	2	72.60	1	72.90	71.90	1	1,799	0.06%
2021/03/05	1	70.40	1	70.90	71.80	0	1,775	0.00%
2021/03/04	0	0.00	2	71.85	71.40	-2	1,759	-0.11%
2021/03/03	1	70.10	11	70.49	69.80	-10	1,697	-0.59%
2021/02/25	0	0.00	1	69.20	69.40	-1	1,633	-0.06%
2021/02/24	2	69.45	12	70.38	68.80	-10	1,620	-0.62%
2021/02/02	1	64.40	0	0.00	64.50	1	1,558	0.06%
2021/01/20	2	67.55	0	0.00	66.30	2	1,493	0.13%
2021/01/19	1	68.50	1	70.20	68.40	0	1,473	0.00%
2021/01/18	1	69.60	0	0.00	69.00	1	1,452	0.07%
2021/01/15	2	70.95	1	73.70	71.10	1	1,429	0.07%
2021/01/14	2	72.60	0	0.00	72.40	2	1,403	0.14%
2021/01/13	5	71.98	6	72.70	71.60	-1	1,372	-0.07%
2021/01/12	4	69.08	5	69.46	68.60	-1	1,256	-0.08%
2021/01/11	3	68.97	2	69.05	69.70	1	1,198	0.08%
2021/01/06	0	0.00	1	65.30	65.40	-1	1,099	-0.09%
2020/12/31	0	0.00	1	66.30	66.40	-1	1,049	-0.10%
2020/12/30	0	0.00	2	65.95	66.20	-2	1,038	-0.19%
2020/12/29	2	65.30	0	0.00	65.10	2	1,029	0.19%
2020/12/28	0	0.00	1	65.40	65.20	-1	1,019	-0.10%
2020/12/24	1	67.00	0	0.00	66.00	1	973	0.10%
2020/12/22	1	68.50	4	68.28	65.90	-3	895	-0.33%
2020/12/21	1	66.90	1	67.40	66.50	0	793	0.00%
2020/12/18	1	66.60	4	66.18	66.80	-3	737	-0.41%
2020/12/17	4	65.15	3	65.53	64.90	1	660	0.15%
2020/12/16	0	0.00	4	65.88	66.10	-4	635	-0.63%
2020/12/14	0	0.00	3	64.83	65.10	-3	581	-0.52%
2020/12/11	1	63.50	0	0.00	64.00	1	538	0.19%
2020/12/10	1	63.30	0	0.00	63.30	1	495	0.20%
2020/12/08	2	65.05	0	0.00	65.00	2	451	0.44%
2020/12/07	1	65.80	2	64.50	64.70	-1	382	-0.26%
2020/12/03	4	64.68	5	64.24	63.60	-1	328	-0.30%
2020/12/01	0	0.00	2	62.45	62.60	-2	258	-0.78%
2020/11/30	1	61.90	0	0.00	61.70	1	250	0.40%
2020/11/27	1	60.20	0	0.00	60.30	1	236	0.42%
2020/11/23	1	60.90	0	0.00	60.90	1	237	0.42%
2020/11/11	0	0.00	1	59.70	59.80	-1	255	-0.39%
2020/11/05	1	58.20	0	0.00	57.90	1	260	0.38%
2020/10/15	1	59.80	0	0.00	60.00	1	391	0.26%
2020/10/08	1	60.80	0	0.00	60.90	1	460	0.22%
2020/09/04	1	62.50	0	0.00	62.60	1	850	0.12%
2020/09/03	2	63.50	0	0.00	63.20	2	853	0.23%
2020/08/04	2	65.05	0	0.00	64.80	2	847	0.24%
2020/07/29	1	64.40	0	0.00	64.40	1	852	0.12%
2020/07/24	0	0.00	2	65.50	65.30	-2	810	-0.25%
2020/07/16	0	0.00	1	66.60	65.50	-1	743	-0.13%
2020/07/15	1	66.50	0	0.00	66.00	1	731	0.14%
2020/07/14	2	68.60	1	70.00	67.80	1	719	0.14%
2020/07/13	0	0.00	4	70.23	70.30	-4	680	-0.59%
2020/07/10	1	66.30	4	66.20	65.80	-3	590	-0.51%
2020/07/06	1	65.20	2	64.70	64.00	-1	516	-0.19%
2020/07/03	1	65.00	1	66.00	66.20	0	478	0.00%
2020/06/10	1	61.60	0	0.00	61.60	1	459	0.22%
2020/05/14	1	60.20	0	0.00	60.10	1	495	0.20%
2020/05/06	3	59.03	0	0.00	58.70	3	489	0.61%
2020/03/11	1	58.20	0	0.00	57.20	1	531	0.19%
2020/03/10	1	57.30	0	0.00	58.20	1	546	0.18%
2020/02/17	5	63.10	0	0.00	63.10	5	572	0.87%
2020/02/05	10	63.85	0	0.00	63.70	10	642	1.56%
2020/01/09	5	65.60	0	0.00	65.60	5	937	0.53%
2020/01/06	1	66.70	0	0.00	66.90	1	955	0.10%
2020/01/03	7	67.49	0	0.00	67.40	7	956	0.73%
2020/01/02	0	0.00	1	69.00	68.30	-1	962	-0.10%
2019/12/25	2	69.30	0	0.00	69.30	2	962	0.21%
2019/12/19	2	71.10	2	72.60	70.80	0	943	0.00%
2019/12/18	0	0.00	1	70.60	70.40	-1	909	-0.11%
2019/12/12	6	70.72	17	70.14	70.30	-11	888	-1.24%
2019/12/05	0	0.00	10	69.50	69.20	-10	827	-1.21%
2019/12/03	0	0.00	1	68.30	68.70	-1	809	-0.12%
2019/11/26	1	68.70	1	67.70	67.60	0	831	0.00%
2019/11/22	10	66.40	0	0.00	66.40	10	815	1.23%
2019/11/19	1	67.00	0	0.00	67.00	1	838	0.12%
2019/11/15	1	67.00	0	0.00	66.60	1	872	0.11%
2019/11/14	11	66.62	0	0.00	66.40	11	887	1.24%
2019/11/11	0	0.00	10	69.18	68.50	-10	857	-1.17%
2019/11/07	3	70.30	3	70.00	70.60	0	837	0.00%
2019/11/06	5	71.32	5	70.70	70.60	0	826	0.00%
2019/11/01	7	68.04	7	68.60	71.10	0	777	0.00%
2019/10/25	1	70.60	0	0.00	70.50	1	699	0.14%
2019/10/24	1	71.60	1	72.00	72.20	0	680	0.00%
2019/10/23	10	72.39	0	0.00	72.40	10	669	1.49%
2019/10/22	1	70.10	2	71.40	73.20	-1	649	-0.15%
2019/10/21	2	69.40	0	0.00	70.10	2	597	0.33%
2019/10/18	5	70.80	8	71.48	70.60	-3	584	-0.51%
2019/10/17	0	0.00	2	68.65	69.70	-2	509	-0.39%
2019/10/15	0	0.00	1	66.10	65.50	-1	443	-0.23%
2019/10/14	0	0.00	1	65.00	65.50	-1	432	-0.23%
2019/10/08	0	0.00	2	63.55	63.50	-2	401	-0.50%
2019/10/04	0	0.00	10	62.50	62.50	-10	377	-2.65%
2019/10/01	0	0.00	22	62.40	62.40	-22	368	-5.98%
2019/09/27	0	0.00	1	61.60	61.10	-1	358	-0.28%
2019/09/20	2	61.25	1	62.00	61.80	1	360	0.28%
2019/09/19	1	61.70	3	61.80	60.90	-2	351	-0.57%
2019/09/03	0	0.00	1	58.70	59.00	-1	323	-0.31%
2019/08/30	1	56.80	0	0.00	56.60	1	305	0.33%
2019/08/28	5	58.20	0	0.00	58.60	5	270	1.85%
2019/08/26	7	58.40	0	0.00	58.60	7	267	2.62%
2019/08/23	2	59.70	0	0.00	59.00	2	262	0.76%
2019/08/20	0	0.00	3	62.40	61.00	-3	229	-1.31%
2019/08/19	1	60.40	1	60.50	60.90	0	199	0.00%
2019/07/31	10	58.70	0	0.00	58.90	10	194	5.14%
2019/07/29	0	0.00	1	60.10	60.50	-1	202	-0.49%
2019/07/26	0	0.00	2	59.00	59.20	-2	196	-1.02%
2019/07/04	1	58.70	0	0.00	58.50	1	251	0.40%
2019/07/03	3	58.30	1	58.30	58.30	2	251	0.80%
2019/06/27	0	0.00	10	60.70	60.70	-10	242	-4.13%
2019/05/31	0	0.00	5	59.50	59.70	-5	308	-1.62%
2019/05/27	0	0.00	1	59.10	59.20	-1	345	-0.29%
2019/05/16	0	0.00	1	59.50	59.00	-1	380	-0.26%
2019/05/13	1	58.50	0	0.00	58.70	1	397	0.25%
2019/05/07	2	60.10	0	0.00	61.10	2	400	0.50%
2019/04/29	2	62.10	0	0.00	61.80	2	390	0.51%
2019/04/25	1	63.40	2	63.75	63.80	-1	375	-0.27%
2019/04/24	0	0.00	1	62.40	62.50	-1	354	-0.28%
2019/04/02	1	62.30	3	61.97	62.10	-2	338	-0.59%
2019/03/15	0	0.00	1	61.30	61.40	-1	374	-0.27%
2019/03/14	1	61.20	0	0.00	61.30	1	372	0.27%
2019/03/13	0	0.00	2	62.40	62.30	-2	364	-0.55%
2019/03/08	1	59.40	0	0.00	60.00	1	357	0.28%
2019/02/27	0	0.00	1	60.80	60.90	-1	366	-0.27%
2019/02/26	2	59.25	0	0.00	59.20	2	353	0.57%
2019/02/22	0	0.00	3	59.40	59.30	-3	352	-0.85%
2019/02/18	0	0.00	2	59.70	59.70	-2	345	-0.58%
2019/02/15	0	0.00	1	59.00	58.80	-1	333	-0.30%
2019/02/13	4	57.58	0	0.00	58.00	4	318	1.26%
2019/02/12	1	57.10	0	0.00	57.10	1	313	0.32%
2019/01/29	1	57.00	0	0.00	57.10	1	307	0.33%
2019/01/28	1	57.90	0	0.00	57.90	1	302	0.33%
2019/01/25	0	0.00	1	59.00	58.20	-1	303	-0.33%
2019/01/23	1	57.50	0	0.00	57.50	1	309	0.32%
2019/01/18	1	57.90	0	0.00	58.00	1	329	0.30%
2019/01/02	1	58.00	0	0.00	58.10	1	375	0.27%
2018/12/28	5	58.00	0	0.00	58.00	5	374	1.34%
2018/12/27	20	58.65	0	0.00	58.20	20	376	5.31%
2018/12/20	1	59.20	1	59.10	58.60	0	374	0.00%
2018/12/18	1	61.00	5	60.52	60.00	-4	356	-1.12%
2018/12/17	0	0.00	1	57.50	58.70	-1	328	-0.30%
2018/12/14	0	0.00	10	56.10	56.90	-10	320	-3.12%
2018/12/06	1	55.50	0	0.00	55.00	1	323	0.31%
2018/12/03	0	0.00	2	57.05	57.50	-2	317	-0.63%
2018/11/29	5	54.70	11	54.49	54.20	-6	294	-2.04%
2018/11/28	5	53.90	0	0.00	54.50	5	289	1.73%
2018/11/27	10	53.50	0	0.00	54.10	10	286	3.50%
2018/11/22	0	0.00	1	54.40	53.20	-1	281	-0.35%
2018/11/21	0	0.00	1	53.50	53.60	-1	279	-0.36%
2018/11/20	1	53.70	0	0.00	53.70	1	277	0.36%
2018/11/19	1	53.30	0	0.00	53.40	1	276	0.36%
2018/11/05	2	53.30	0	0.00	53.50	2	281	0.71%
2018/10/29	1	50.40	0	0.00	50.30	1	277	0.36%
2018/10/26	1	52.40	0	0.00	50.40	1	273	0.37%
2018/10/22	1	57.40	0	0.00	57.50	1	263	0.38%
2018/10/04	1	65.00	0	0.00	64.80	1	361	0.28%
2018/09/20	2	66.40	0	0.00	66.40	2	440	0.45%
2018/09/19	3	66.47	0	0.00	66.40	3	449	0.67%
2018/09/18	1	65.90	0	0.00	65.80	1	449	0.22%
2018/08/13	1	66.40	0	0.00	66.00	1	525	0.19%
2018/07/20	1	68.40	2	69.75	68.20	-1	557	-0.18%
2018/07/13	0	0.00	1	64.60	65.10	-1	546	-0.18%
2018/07/11	2	62.35	0	0.00	61.90	2	562	0.36%
2018/07/04	1	66.20	0	0.00	66.00	1	647	0.15%
2018/07/02	0	0.00	3	70.70	70.70	-3	657	-0.46%
2018/06/26	1	72.30	0	0.00	72.10	1	645	0.15%
2018/06/20	2	75.25	0	0.00	74.50	2	647	0.31%
2018/06/14	1	74.50	0	0.00	74.20	1	654	0.15%
2018/06/11	1	75.60	0	0.00	75.60	1	664	0.15%
2018/06/07	1	77.00	1	76.50	76.40	0	672	0.00%
2018/06/06	3	75.70	0	0.00	76.00	3	664	0.45%
2018/05/30	1	75.10	0	0.00	74.90	1	665	0.15%
2018/05/18	0	0.00	1	74.10	74.10	-1	708	-0.14%
2018/05/16	0	0.00	1	76.10	75.10	-1	717	-0.14%
2018/05/14	1	75.40	0	0.00	75.90	1	745	0.13%
2018/05/10	0	0.00	1	75.40	75.20	-1	759	-0.13%
2018/04/30	2	76.50	0	0.00	77.40	2	738	0.27%
2018/04/24	1	77.60	0	0.00	78.30	1	736	0.14%
2018/04/23	1	80.10	0	0.00	78.50	1	734	0.14%
2018/04/19	10	82.90	10	82.80	82.80	0	728	0.00%
2018/04/18	1	82.00	1	83.50	82.40	0	719	0.00%
2018/04/17	1	82.40	0	0.00	81.00	1	705	0.14%
2018/04/13	11	82.23	15	83.17	83.10	-4	675	-0.59%
2018/04/09	0	0.00	1	78.80	78.50	-1	613	-0.16%
2018/04/03	1	78.70	0	0.00	78.50	1	615	0.16%
2018/03/31	0	0.00	1	77.50	78.00	-1	621	-0.16%
2018/03/29	1	75.00	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	5	75.60	75.80	-5	760	-0.66%
2018/03/21	1	78.00	0	0.00	78.20	1	753	0.13%
2018/03/20	0	0.00	5	78.80	78.90	-5	749	-0.67%
2018/03/19	1	80.00	0	0.00	80.00	1	752	0.13%
2018/03/16	0	0.00	1	81.40	80.60	-1	759	-0.13%
2018/03/15	5	80.60	0	0.00	80.50	5	762	0.66%
2018/03/09	1	78.30	0	0.00	78.50	1	828	0.12%
2018/03/08	1	78.80	0	0.00	78.30	1	854	0.12%
2018/03/05	4	78.50	0	0.00	78.40	4	999	0.40%
2018/02/27	0	0.00	5	80.60	80.60	-5	1,135	-0.44%
2018/02/26	1	81.10	0	0.00	81.30	1	1,179	0.08%
2018/02/09	5	76.54	0	0.00	76.90	5	1,481	0.34%
2018/02/06	1	79.50	8	78.75	77.00	-7	1,477	-0.47%
2018/02/01	5	81.50	1	83.10	82.00	4	1,441	0.28%
2018/01/31	1	80.80	0	0.00	81.20	1	1,440	0.07%
2018/01/30	0	0.00	4	81.60	81.60	-4	1,449	-0.28%
2018/01/25	2	83.80	0	0.00	82.50	2	1,445	0.14%
2018/01/16	0	0.00	1	85.00	84.20	-1	1,442	-0.07%
2018/01/15	5	84.70	0	0.00	83.70	5	1,438	0.35%
2018/01/10	0	0.00	3	83.10	82.70	-3	1,443	-0.21%
2018/01/09	5	83.32	2	83.30	83.20	3	1,444	0.21%
2018/01/08	2	85.00	0	0.00	83.60	2	1,455	0.14%