中砂 (1560)-凱基-站前券商分點個股進出

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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	245.75	22	250.50	243.50	-18	5,002	-0.36%
2024/05/02	7.5	251.53	7	250.36	250.00	0.5	5,005	0.01%
2024/04/30	31	258.19	27	255.98	255.00	4	5,021	0.08%
2024/04/29	22	261.68	14	262.04	264.00	8	4,958	0.16%
2024/04/26	24	257.06	25.1	256.82	256.00	-1.1	4,966	-0.02%
2024/04/25	28.1	256.09	20	253.83	257.50	8	5,018	0.16%
2024/04/24	58	236.30	7	240.00	243.00	51	4,996	1.02%
2024/04/23	6	223.00	1	222.50	221.00	5	5,037	0.10%
2024/04/22	174	231.52	3	225.50	221.00	171	5,047	3.39%	大買/鉅額交易
2024/04/19	12	238.04	7	243.66	233.00	5	5,114	0.10%
2024/04/18	8	260.56	6	257.17	258.00	2	5,102	0.04%
2024/04/17	37	258.84	16	255.63	259.50	21	5,100	0.41%
2024/04/16	8	249.75	9	248.89	250.00	-1	5,076	-0.02%
2024/04/15	4	255.38	20	251.93	254.00	-16	5,077	-0.32%
2024/04/12	8	258.50	8	260.75	256.00	0	5,065	0.00%
2024/04/11	2	255.47	7	256.50	254.50	-5	5,053	-0.10%
2024/04/10	4	258.63	17	259.26	257.50	-13	5,029	-0.26%
2024/04/09	9	261.27	20	261.95	258.50	-11	5,032	-0.22%
2024/04/08	9	263.50	12	264.38	264.00	-3	5,014	-0.06%
2024/04/03	41	267.17	24.1	269.03	266.50	17	5,056	0.34%
2024/04/02	72.1	284.07	270	278.29	272.50	-197.9	5,024	-3.94%	大賣/鉅額交易
2024/04/01	54	268.68	32.1	267.82	270.50	22	4,956	0.44%
2024/03/29	19	263.74	11.4	263.97	261.50	7.6	5,046	0.15%
2024/03/28	53	260.67	23	262.52	259.00	30	5,089	0.59%
2024/03/27	6	260.35	38.1	261.95	264.00	-32	5,048	-0.63%
2024/03/26	28	255.43	67.1	257.59	253.50	-39.1	4,948	-0.79%
2024/03/25	49.1	255.91	16.1	250.72	254.00	33	4,886	0.68%
2024/03/22	4	245.50	25.2	243.89	245.00	-21.2	4,845	-0.44%
2024/03/21	3	246.50	0	245.00	245.00	3	4,840	0.06%
2024/03/20	13	254.92	4	253.13	247.50	9	4,850	0.19%
2024/03/19	8.1	252.94	10	253.75	251.00	-1.9	4,851	-0.04%
2024/03/18	15	255.87	8	254.75	256.00	7	4,863	0.14%
2024/03/15	5	245.40	2	245.00	243.50	3	4,827	0.06%
2024/03/14	13	242.08	15	242.53	240.50	-2	4,834	-0.04%
2024/03/13	5	249.20	16	252.09	243.50	-11	4,873	-0.23%
2024/03/12	187.5	251.32	3	250.33	251.50	184.5	4,863	3.79%	大買/鉅額交易
2024/03/11	8	242.06	3	241.50	241.00	5	4,828	0.10%
2024/03/08	17	246.82	17.2	247.13	241.00	-0.2	4,848	0.00%
2024/03/07	14	251.35	15	250.43	246.00	-1	4,845	-0.02%
2024/03/06	4	254.63	11	250.41	254.50	-7	4,830	-0.14%
2024/03/05	17	250.50	17	252.50	251.50	0	4,809	0.00%
2024/03/04	28	259.29	10.1	257.17	255.00	17.9	4,796	0.37%
2024/03/01	34	255.71	7	254.71	256.00	27	4,745	0.57%
2024/02/29	17.1	256.33	17	257.53	258.00	0.1	4,710	0.00%
2024/02/27	18	266.89	116	261.55	268.00	-98	4,625	-2.12%	大賣/
2024/02/26	34	271.10	26	273.53	273.00	8	4,609	0.17%
2024/02/23	68	282.54	109	286.46	276.50	-41	4,613	-0.89%	大賣/
2024/02/22	5	267.79	23.2	267.23	275.50	-18.2	4,399	-0.41%
2024/02/21	16.2	249.41	54.1	251.67	250.50	-37.9	4,269	-0.89%
2024/02/20	34	238.32	13	240.50	238.00	21	4,145	0.51%
2024/02/19	1.1	233.56	1	234.99	233.00	0	4,100	0.00%
2024/02/16	36.2	238.61	59	238.74	238.00	-22.9	4,154	-0.55%
2024/02/15	19	232.87	45	231.41	238.00	-26	4,174	-0.62%
2024/02/05	17	219.62	1	221.00	220.50	16	4,227	0.38%
2024/02/02	7	219.79	3	220.50	217.50	4	4,217	0.09%
2024/02/01	10	218.85	56	218.56	217.50	-46	4,271	-1.08%
2024/01/31	64	219.95	93	219.76	219.50	-29	4,353	-0.67%
2024/01/30	98	209.05	77.1	208.80	209.50	20.9	4,300	0.49%
2024/01/29	10	195.30	13	196.15	195.50	-3	4,204	-0.07%
2024/01/26	2	187.77	3	189.00	189.00	-1	4,304	-0.02%
2024/01/25	7	188.21	2	188.00	187.00	5	4,389	0.11%
2024/01/24	6	191.42	1.1	194.31	189.00	5	4,403	0.11%
2024/01/23	1	195.50	34	196.47	195.50	-33	4,411	-0.75%
2024/01/22	12	193.92	16	194.63	196.50	-4	4,398	-0.09%
2024/01/19	15	194.33	26	195.21	194.50	-11	4,359	-0.25%
2024/01/18	34	196.84	17.1	196.20	194.00	16.9	4,295	0.39%
2024/01/17	17	197.85	20	199.00	196.00	-3	4,222	-0.07%
2024/01/16	13	194.88	1	196.50	193.50	12	4,168	0.29%
2024/01/15	23.1	196.66	21.1	197.59	197.00	2	4,189	0.05%
2024/01/12	8	191.68	20	194.07	190.50	-12	4,163	-0.29%
2024/01/11	2	189.00	7	187.93	189.00	-5	4,132	-0.12%
2024/01/10	4	187.38	6	189.25	185.50	-2	4,162	-0.05%
2024/01/09	1	186.51	1	185.00	187.00	0	4,175	0.00%
2024/01/08	0	0.00	0	182.50	180.50	0	4,161	0.00%
2024/01/05	0	0.00	2.2	183.47	182.50	-2.2	4,214	-0.05%
2024/01/04	0	0.00	5	185.00	184.00	-5	4,403	-0.11%
2024/01/03	4	187.50	1	188.50	188.00	3	4,435	0.07%
2024/01/02	15	190.67	0	0.00	190.00	15	4,467	0.34%
2023/12/29	24.1	190.82	25.2	192.14	192.00	-1.1	4,481	-0.02%
2023/12/28	7	188.57	9.1	189.74	189.00	-2.1	4,494	-0.05%
2023/12/27	47	190.87	74	190.39	190.50	-27	4,522	-0.60%
2023/12/26	38	189.47	98	190.09	189.00	-60	4,613	-1.30%
2023/12/25	295	183.72	37	182.62	185.00	258	4,795	5.38%	大買/鉅額交易
2023/12/22	101	175.41	8	174.38	174.00	93	4,967	1.87%	大買/
2023/12/21	2	168.00	4	169.00	168.00	-2	4,957	-0.04%
2023/12/20	5.2	170.90	6	170.50	170.00	-0.8	4,991	-0.02%
2023/12/19	11	171.18	6	171.08	171.00	5	5,028	0.10%
2023/12/18	9	174.61	8	172.50	172.50	1	5,048	0.02%
2023/12/15	9	177.61	25	175.50	174.50	-16	5,045	-0.32%
2023/12/14	12	180.00	3	180.83	180.00	9	5,031	0.18%
2023/12/13	11	178.86	4	182.38	178.50	7	5,055	0.14%
2023/12/12	5	179.50	0	0.00	178.00	5	5,051	0.10%
2023/12/11	8	178.13	10	176.75	175.50	-2	5,161	-0.04%
2023/12/08	3	183.00	13	181.08	179.00	-10	5,246	-0.19%
2023/12/07	12.1	177.57	4	175.00	174.00	8.1	5,251	0.15%
2023/12/06	4	178.50	1	179.50	180.50	3	5,213	0.06%
2023/12/05	7.1	182.30	12	182.75	182.00	-4.9	5,182	-0.09%
2023/12/04	15	188.87	12	188.17	186.50	3	5,163	0.06%
2023/12/01	0	0.00	1	186.01	187.00	-1	5,147	-0.02%
2023/11/30	0	0.00	1	185.50	184.00	-1	5,116	-0.02%
2023/11/29	5	184.30	4.1	184.15	186.00	1	5,103	0.02%
2023/11/28	2	178.50	3	179.83	180.00	-1	5,056	-0.02%
2023/11/27	4	180.50	0.1	180.00	178.50	4	5,019	0.08%
2023/11/24	7	183.79	1	185.50	184.00	6	4,991	0.12%
2023/11/22	10	180.50	27.1	184.05	188.00	-17.1	4,881	-0.35%
2023/11/21	2	177.25	1.2	177.70	177.00	0.9	4,809	0.02%
2023/11/20	7	175.57	4	175.13	177.50	3	4,831	0.06%
2023/11/17	1	180.00	0	0.00	176.50	1	4,872	0.02%
2023/11/16	3	177.50	7	177.50	176.00	-4	4,870	-0.08%
2023/11/15	13	178.62	2	180.00	178.00	11	4,852	0.23%
2023/11/14	45	181.31	37	179.69	181.50	8	4,796	0.17%
2023/11/13	11	180.09	11.1	178.05	181.00	-0.1	4,726	0.00%
2023/11/10	1	171.50	6	172.50	171.00	-5	4,548	-0.11%
2023/11/09	10	169.50	8	173.69	173.50	2	4,534	0.04%
2023/11/08	2	171.00	4	173.00	169.50	-2	4,430	-0.05%
2023/11/07	32	169.83	8	169.25	169.50	24	4,285	0.56%
2023/11/06	8	180.81	7.8	179.69	178.50	0.3	4,092	0.01%
2023/11/03	14	179.79	17.4	178.69	180.00	-3.4	4,013	-0.08%
2023/11/02	27	171.00	25	169.78	171.00	2	3,884	0.05%
2023/11/01	4	167.50	21.1	165.74	168.50	-17.1	3,798	-0.45%
2023/10/31	0	0.00	6	164.08	162.50	-6	3,767	-0.16%
2023/10/30	5	163.10	1	164.50	163.50	4	3,782	0.11%
2023/10/26	3	164.17	11	163.73	163.50	-8	3,846	-0.21%
2023/10/25	10.2	167.12	2	169.75	166.00	8.2	3,849	0.21%
2023/10/24	1	167.00	37	166.76	167.00	-36	4,034	-0.89%
2023/10/23	2	164.25	4	165.38	165.00	-2	4,177	-0.05%
2023/10/20	2	164.50	5	164.61	167.00	-3	4,416	-0.07%
2023/10/19	1	164.00	5	161.20	164.50	-4	4,397	-0.09%
2023/10/18	6	161.92	9	161.83	160.50	-3	4,462	-0.07%
2023/10/17	5	164.40	2	165.25	163.50	3	4,554	0.07%
2023/10/16	2	161.25	0	0.00	162.00	2	4,659	0.04%
2023/10/13	4	162.75	11	163.91	164.50	-7	4,811	-0.15%
2023/10/12	60	164.62	45.2	163.74	165.50	14.8	4,994	0.30%
2023/10/11	11	157.05	10	157.70	157.00	1	5,049	0.02%
2023/10/06	4.1	156.47	2	157.00	157.00	2.1	5,160	0.04%
2023/10/05	6	155.83	0	0.00	154.50	6	5,152	0.12%
2023/10/04	11	155.14	3	155.50	155.00	8	5,126	0.16%
2023/10/03	20	159.15	0	0.00	157.00	20	5,058	0.40%
2023/10/02	124.1	159.91	38.6	159.61	160.00	85.5	5,036	1.70%	大買/
2023/09/28	132	156.00	75.1	156.57	154.50	56.9	4,809	1.18%	大買/
2023/09/27	36	151.15	28	152.04	150.50	8	4,455	0.18%
2023/09/26	3.2	142.46	3	142.50	142.00	0.2	4,184	0.00%
2023/09/25	6	143.50	5	143.80	141.00	1	4,193	0.02%
2023/09/22	9	138.83	8	140.31	143.50	1	4,183	0.02%
2023/09/21	1	138.00	2	137.75	137.50	-1	4,121	-0.02%
2023/09/20	2.6	138.73	0	0.00	137.50	2.6	4,103	0.06%
2023/09/19	16	141.53	2	138.75	139.00	14	4,119	0.34%
2023/09/18	4	141.75	4	141.88	141.50	0	4,114	0.00%
2023/09/15	5	143.50	6	143.67	143.00	-1	4,091	-0.02%
2023/09/14	23	142.80	44	143.42	144.50	-21	4,150	-0.51%
2023/09/13	23	137.09	34	138.01	138.50	-11	4,055	-0.27%
2023/09/12	34	136.41	27.1	136.50	136.00	6.9	4,007	0.17%
2023/09/11	1	131.00	3	131.17	131.00	-2	4,103	-0.05%
2023/09/08	3	134.00	3	134.17	134.50	0	4,215	0.00%
2023/09/07	2	134.00	1	134.00	133.00	1	4,464	0.02%
2023/09/06	6	134.08	18	133.03	134.50	-12	4,527	-0.27%
2023/09/05	1	129.00	0	0.00	130.00	1	4,613	0.02%
2023/09/04	0	0.00	1	128.00	128.50	-1	4,624	-0.02%
2023/09/01	2.1	128.29	1	130.00	127.00	1.1	4,653	0.02%
2023/08/31	2	130.00	2	130.00	130.00	0	4,684	0.00%
2023/08/30	1	128.50	0	0.00	128.00	1	4,688	0.02%
2023/08/28	4.1	128.68	1	129.50	129.50	3.1	4,728	0.07%
2023/08/25	1	129.00	1	130.50	129.00	0	4,714	0.00%
2023/08/24	11	130.77	0	0.00	128.00	11	4,699	0.23%
2023/08/23	10	128.25	25	128.50	130.00	-15	4,681	-0.32%
2023/08/22	16	126.13	3	127.33	126.00	13	4,698	0.28%
2023/08/21	10	125.00	12	124.13	124.00	-2	4,672	-0.04%
2023/08/18	0	124.50	1	127.50	124.50	-1	4,666	-0.02%
2023/08/17	1	122.50	1	123.50	127.50	0	4,642	0.00%
2023/08/16	2	124.25	0	0.00	124.00	2	4,625	0.04%
2023/08/14	5	121.70	0	0.00	121.50	5	4,614	0.11%
2023/08/11	1	124.50	2	125.00	125.50	-1	4,614	-0.02%
2023/08/10	8	123.81	4	123.38	123.00	4	4,600	0.09%
2023/08/09	8	127.00	5	127.50	127.00	3	4,572	0.07%
2023/08/08	26	131.38	23	128.72	129.00	3	4,544	0.07%
2023/08/07	1	131.00	0	0.00	132.50	1	4,512	0.02%
2023/08/04	1	132.00	4	132.00	131.50	-3	4,495	-0.07%
2023/08/02	3	133.67	3	131.67	131.50	0	4,485	0.00%
2023/08/01	17	137.21	19	137.16	136.00	-2	4,429	-0.05%
2023/07/31	11	140.95	7	139.14	138.50	4	4,395	0.09%
2023/07/28	35	142.64	28	140.27	141.50	7	4,346	0.16%
2023/07/27	56	142.52	44	141.28	141.50	12	4,277	0.28%
2023/07/26	94	150.03	92	147.86	149.00	2	4,045	0.05%
2023/07/25	21	151.45	25	153.18	149.00	-4	3,879	-0.10%
2023/07/24	39	141.86	39	139.76	141.50	0	3,585	0.00%
2023/07/21	12	141.63	49	141.48	143.50	-37	3,543	-1.04%
2023/07/20	86	144.68	29	147.19	147.50	57	3,472	1.64%
2023/07/19	10	143.90	69	148.65	142.00	-59	3,337	-1.77%
2023/07/18	81.1	148.09	140	146.88	151.50	-59	3,335	-1.77%	大賣/
2023/07/17	88	147.30	99	147.26	145.00	-11	3,167	-0.35%
2023/07/14	112.1	142.69	57	141.19	143.00	55.1	2,936	1.88%	大買/
2023/07/13	3	129.67	70.1	128.80	130.00	-67.1	2,688	-2.50%
2023/07/12	5	122.90	14.1	123.36	122.50	-9.1	2,542	-0.36%
2023/07/11	1	123.50	1	123.00	122.50	0	2,508	0.00%
2023/07/10	2	123.25	8	122.88	121.00	-6	2,499	-0.24%
2023/07/07	2	122.75	3	122.67	122.00	-1	2,491	-0.04%
2023/07/06	1	122.50	0	0.00	122.50	1	2,454	0.04%
2023/07/05	3	124.83	4	124.88	124.00	-1	2,455	-0.04%
2023/07/04	29	128.22	16	127.97	128.00	13	2,459	0.53%
2023/07/03	8	127.13	1	126.50	128.00	7	2,539	0.28%
2023/06/30	9	122.56	0	0.00	123.00	9	2,535	0.35%
2023/06/29	1	125.00	3	125.17	125.00	-2	2,539	-0.08%
2023/06/27	7	124.50	5	124.70	124.00	2	2,544	0.08%
2023/06/26	3	125.50	15	125.67	125.50	-12	2,531	-0.47%
2023/06/21	14	127.86	24	127.58	127.00	-10	2,538	-0.39%
2023/06/20	23	129.07	19	129.84	127.50	4	2,552	0.16%
2023/06/19	6	128.50	14.1	128.71	127.50	-8.1	2,496	-0.32%
2023/06/16	6	130.00	41	130.65	129.50	-35	2,473	-1.42%
2023/06/15	83.2	133.80	79	132.22	132.00	4.2	2,413	0.17%
2023/06/14	17	128.79	8.2	128.16	129.00	8.8	2,247	0.39%
2023/06/13	110.2	129.69	89	128.40	130.50	21.2	2,137	0.99%	大買/
2023/06/12	23	122.15	41	122.05	122.00	-18	1,879	-0.96%
2023/06/09	27.2	123.43	17	121.06	124.00	10.2	1,805	0.56%
2023/06/08	2	117.00	3	116.17	116.00	-1	1,694	-0.06%
2023/06/07	3	119.00	6	120.33	118.50	-3	1,716	-0.17%
2023/06/06	27	118.17	2	118.25	118.00	25	1,725	1.45%
2023/06/05	1	116.50	0	0.00	116.50	1	1,726	0.06%
2023/06/02	3	117.50	4	117.13	117.50	-1	1,738	-0.06%
2023/06/01	3	115.00	4	115.63	116.50	-1	1,767	-0.06%
2023/05/31	0	0.00	1	114.00	113.50	-1	1,751	-0.06%
2023/05/30	1	114.00	1	114.00	114.00	0	1,761	0.00%
2023/05/29	5	114.80	4	115.13	114.50	1	1,770	0.06%
2023/05/26	24	115.98	24	115.96	115.00	0	1,786	0.00%
2023/05/24	0	0.00	4	111.38	111.50	-4	1,735	-0.23%
2023/05/23	0	0.00	1	111.50	112.00	-1	1,748	-0.06%
2023/05/22	1	110.00	3	112.00	111.00	-2	1,760	-0.11%
2023/05/17	4	111.63	2	112.50	112.50	2	1,827	0.11%
2023/05/16	1	111.00	7	111.00	111.00	-6	1,822	-0.33%
2023/05/12	3	109.50	2	110.75	110.00	1	1,843	0.05%
2023/05/11	3	109.50	2	110.75	109.50	1	1,866	0.05%
2023/05/09	0	0.00	4	108.63	110.00	-4	1,912	-0.21%
2023/05/08	3	111.00	0	0.00	111.00	3	1,943	0.15%
2023/05/05	4	110.50	1	110.00	110.50	3	1,979	0.15%
2023/05/04	3	108.33	3	108.83	109.50	0	2,030	0.00%
2023/05/03	2	110.00	0	0.00	109.00	2	2,086	0.10%
2023/05/02	1	110.50	0	0.00	110.00	1	2,126	0.05%
2023/04/28	1	109.50	0	0.00	110.50	1	2,249	0.04%
2023/04/27	1	108.00	0	0.00	109.50	1	2,327	0.04%
2023/04/26	3	107.17	4	106.25	108.00	-1	2,356	-0.04%
2023/04/25	8	109.50	1	111.50	109.50	7	2,536	0.28%
2023/04/24	1	113.50	0	0.00	113.50	1	2,573	0.04%
2023/04/21	44	119.41	27	119.87	113.50	17	2,801	0.61%
2023/04/20	3	113.00	31	112.52	112.50	-28	2,919	-0.96%
2023/04/19	5	115.40	2	115.00	114.00	3	2,935	0.10%
2023/04/18	1	116.50	6	117.50	116.50	-5	2,936	-0.17%
2023/04/17	2	117.00	0	0.00	118.00	2	2,952	0.07%
2023/04/14	5	116.80	10	116.50	116.50	-5	2,960	-0.17%
2023/04/13	2	117.00	25.1	117.00	116.50	-23.1	2,975	-0.78%
2023/04/12	2	117.00	4	117.50	118.00	-2	2,999	-0.07%
2023/04/11	4	118.25	21	118.98	118.00	-17	3,017	-0.56%
2023/04/10	3	118.67	9	118.33	118.00	-6	3,041	-0.20%
2023/04/07	17	119.29	20	119.15	119.00	-3	3,056	-0.10%
2023/04/06	15	120.33	31	119.53	119.00	-16	3,093	-0.52%
2023/03/31	1	118.00	4.1	118.49	118.50	-3.1	3,015	-0.10%
2023/03/30	28	116.75	8	117.81	117.50	20	3,007	0.67%
2023/03/29	2	115.00	1	116.50	114.50	1	2,987	0.03%
2023/03/28	1	116.50	1	117.00	115.50	0	3,026	0.00%
2023/03/27	8	118.00	6.2	117.98	118.00	1.8	3,066	0.06%
2023/03/24	20	118.83	19	119.50	117.50	1	3,090	0.03%
2023/03/23	25.2	118.24	1	117.50	118.00	24.2	3,153	0.77%
2023/03/22	2	117.25	9	117.72	117.50	-7	3,156	-0.22%
2023/03/21	1	113.00	8	115.31	115.00	-7	3,163	-0.22%
2023/03/20	1	112.50	0	0.00	112.50	1	3,217	0.03%
2023/03/17	0.1	112.00	1	111.00	111.50	-1	3,346	-0.03%
2023/03/16	2	109.50	1	110.50	108.50	1	3,455	0.03%
2023/03/15	6	112.25	1	112.00	111.50	5	3,767	0.13%
2023/03/14	9	111.61	0	0.00	111.50	9	4,411	0.20%
2023/03/13	9.1	111.10	8	110.38	112.00	1.1	4,780	0.02%
2023/03/10	5	113.40	4	114.13	113.50	1	5,000	0.02%
2023/03/09	10	118.05	0	0.00	116.50	10	5,035	0.20%
2023/03/08	0	0.00	5	119.00	119.50	-5	5,062	-0.10%
2023/03/07	3	117.50	5	117.50	117.50	-2	5,042	-0.04%
2023/03/06	0	0.00	5	117.60	117.50	-5	5,055	-0.10%
2023/03/03	4	113.88	0	0.00	114.00	4	5,048	0.08%
2023/03/02	14	114.61	6	113.58	113.50	8	5,088	0.16%
2023/03/01	5	114.00	15	113.03	114.50	-10	5,122	-0.20%
2023/02/24	11	114.64	3	114.00	114.00	8	5,151	0.16%
2023/02/23	6.1	116.59	3	116.67	116.50	3.1	5,169	0.06%
2023/02/22	5	114.80	7	114.57	114.50	-2	5,250	-0.04%
2023/02/21	3	116.00	1	115.50	116.50	2	5,353	0.04%
2023/02/20	6	115.50	1	116.00	115.50	5	5,685	0.09%
2023/02/17	1	115.50	2.1	115.77	115.50	-1.1	6,023	-0.02%
2023/02/16	2	116.00	1	116.50	116.00	1	6,122	0.02%
2023/02/15	10	113.95	1.1	114.05	114.00	9	6,311	0.14%
2023/02/14	3	116.67	0	0.00	116.50	3	6,328	0.05%
2023/02/13	3	116.50	0	0.00	116.50	3	6,400	0.05%
2023/02/10	11	116.91	2	117.00	116.50	9	6,531	0.14%
2023/02/09	4	119.38	2	119.75	118.50	2	6,600	0.03%
2023/02/08	4	119.75	9	120.11	120.00	-5	6,648	-0.08%
2023/02/07	2	117.75	2	118.25	118.00	0	6,735	0.00%
2023/02/06	13	118.96	22.1	117.00	117.00	-9.1	6,744	-0.13%
2023/02/03	17	120.82	1	122.00	120.50	16	6,767	0.24%
2023/02/02	16	122.41	7	122.14	121.50	9	6,784	0.13%
2023/02/01	13	120.77	20.6	120.45	121.00	-7.6	6,831	-0.11%
2023/01/31	9	118.22	5	118.50	119.00	4	6,863	0.06%
2023/01/30	13.1	119.12	17	119.50	119.00	-4	6,880	-0.06%
2023/01/17	20	116.63	22.1	116.55	116.00	-2.1	6,802	-0.03%
2023/01/16	10	115.35	12	114.88	115.00	-2	6,765	-0.03%
2023/01/13	10	115.75	25	116.44	114.00	-15	6,758	-0.22%
2023/01/12	17	113.47	16	114.72	113.50	1	6,587	0.02%
2023/01/11	174	115.08	156	116.19	115.00	18	6,554	0.27%	大買/大賣/
2023/01/10	41.1	115.43	46.1	114.72	115.50	-5.1	6,386	-0.08%
2023/01/06	3.1	106.35	3	106.00	107.00	0.1	6,267	0.00%
2023/01/05	3	108.00	1	107.00	105.50	2	6,333	0.03%
2023/01/04	14.1	107.57	10	107.00	107.00	4.1	6,378	0.06%
2023/01/03	7	107.50	12	106.17	108.00	-5	6,445	-0.08%
2022/12/30	20	105.60	15	106.27	105.50	5	6,458	0.08%
2022/12/29	6.1	103.92	5	104.10	105.00	1.1	6,481	0.02%
2022/12/28	25	106.46	11	104.68	104.50	14	6,519	0.21%
2022/12/27	3	108.50	6.2	108.65	108.50	-3.1	6,527	-0.05%
2022/12/26	15	106.87	9	106.50	106.50	6	6,530	0.09%
2022/12/23	8	108.06	5	108.80	109.50	3	6,555	0.05%
2022/12/22	2	111.50	2	112.25	111.00	0	6,601	0.00%
2022/12/21	7	111.07	5	112.00	111.00	2	6,649	0.03%
2022/12/20	13	112.50	18	113.84	110.50	-5	6,711	-0.07%
2022/12/19	20	115.08	8	113.50	114.00	12	6,741	0.18%
2022/12/16	12	118.13	5	118.00	118.00	7	6,762	0.10%
2022/12/15	31.1	122.31	45	122.37	122.00	-13.9	6,774	-0.21%
2022/12/14	6	118.83	10	119.10	119.00	-4	6,762	-0.06%
2022/12/13	7	117.86	1	118.00	117.00	6	6,759	0.09%
2022/12/12	9	119.67	4	119.38	119.50	5	6,763	0.07%
2022/12/09	69	122.75	62	124.90	122.50	7	6,803	0.10%
2022/12/08	22	122.95	9.1	124.34	126.00	13	6,708	0.19%
2022/12/07	57.2	125.85	63	125.44	124.50	-5.9	6,626	-0.09%
2022/12/06	285	130.52	333.1	131.01	129.50	-48.1	6,332	-0.76%	大買/大賣/
2022/12/05	22.1	123.42	71	124.71	128.00	-49	5,752	-0.85%
2022/12/02	169	116.72	133	116.32	116.50	36	5,433	0.66%	大買/大賣/
2022/12/01	18	113.56	18.2	113.34	112.50	-0.2	5,276	0.00%
2022/11/30	22	112.27	13.3	112.13	112.00	8.7	5,286	0.17%
2022/11/29	8	110.00	8	110.31	110.50	0	5,306	0.00%
2022/11/28	11.1	110.66	15	108.10	110.50	-3.9	5,344	-0.07%
2022/11/25	11.1	110.64	16	110.28	109.00	-4.9	5,373	-0.09%
2022/11/24	24	110.02	10	109.95	111.00	14	5,387	0.26%
2022/11/23	24.1	110.08	13	109.54	109.00	11.1	5,435	0.20%
2022/11/22	27.1	109.30	16	109.31	109.50	11.1	5,487	0.20%
2022/11/21	13	108.04	11	109.82	110.00	2	5,570	0.04%
2022/11/18	25	111.44	11	112.27	109.50	14	5,596	0.25%
2022/11/17	33	112.77	27	111.65	111.50	6	5,605	0.11%
2022/11/16	104	116.99	81.2	117.46	114.50	22.8	5,749	0.40%	大買/
2022/11/15	178	116.54	175.1	115.04	118.50	2.9	5,903	0.05%	大買/大賣/
2022/11/14	19.1	107.76	14	106.96	108.50	5.1	6,462	0.08%
2022/11/11	28	109.59	48.3	108.50	109.50	-20.3	6,767	-0.30%
2022/11/10	12	104.29	2	104.75	103.50	10	6,655	0.15%
2022/11/09	8	107.13	7	107.00	107.50	1	6,849	0.01%
2022/11/08	46.2	107.17	45	108.62	106.50	1.2	6,861	0.02%
2022/11/07	3	106.50	10.1	106.45	107.00	-7.1	6,859	-0.10%
2022/11/04	22	103.25	15	103.13	103.00	7	6,958	0.10%
2022/11/03	24	105.69	14	105.68	105.50	10	6,921	0.14%
2022/11/01	62	101.22	19.2	101.65	103.50	42.8	6,991	0.61%
2022/10/31	38	101.93	65	101.95	102.00	-27	7,145	-0.38%
2022/10/28	44.1	99.55	67	100.28	98.80	-22.9	7,196	-0.32%
2022/10/27	7	104.57	6	104.17	104.50	1	7,198	0.01%
2022/10/26	12	99.42	14	98.76	98.00	-2	7,220	-0.03%
2022/10/25	5.1	101.13	4	100.88	100.50	1.1	7,310	0.02%
2022/10/24	8	103.13	14	105.04	103.00	-6	7,471	-0.08%
2022/10/21	13	101.81	8	101.00	100.00	5	8,019	0.06%
2022/10/20	4	101.88	3	102.17	102.00	1	8,357	0.01%
2022/10/19	2	105.75	5	105.10	104.50	-3	8,454	-0.04%
2022/10/18	8	104.75	5	105.00	105.00	3	8,568	0.04%
2022/10/17	20	102.45	26	103.79	105.50	-6	8,650	-0.07%
2022/10/14	24	108.67	22	108.30	106.50	2	8,812	0.02%
2022/10/13	10	107.70	10	107.30	105.00	0	9,193	0.00%
2022/10/12	29	109.98	27	109.87	110.00	2	9,298	0.02%
2022/10/11	23.1	111.87	14	112.14	111.00	9.1	9,819	0.09%
2022/10/07	5	118.30	5	118.30	118.00	0	10,117	0.00%
2022/10/06	9	119.72	17	120.26	120.00	-8	10,280	-0.08%
2022/10/05	9	123.22	4	123.63	120.50	5	10,373	0.05%
2022/10/04	8	124.31	8	124.19	122.50	0	10,402	0.00%
2022/10/03	2	120.50	4	122.75	122.00	-2	10,570	-0.02%
2022/09/30	49	117.89	72	116.15	121.00	-23	10,800	-0.21%
2022/09/29	17	122.44	6	122.08	120.00	11	11,111	0.10%
2022/09/28	18	124.53	16.3	123.25	121.50	1.7	11,444	0.01%
2022/09/27	4	126.75	32	126.78	129.50	-28	11,691	-0.24%
2022/09/26	29	126.26	32	127.11	125.50	-3	11,933	-0.03%
2022/09/23	11	133.64	8	134.50	131.50	3	12,194	0.02%
2022/09/22	24	135.58	18	135.83	137.00	6	12,357	0.05%
2022/09/21	11.1	136.46	8	136.00	136.00	3.1	12,683	0.02%
2022/09/20	3	138.33	2	139.50	139.50	1	12,963	0.01%
2022/09/19	2	138.50	3	138.50	138.50	-1	13,414	-0.01%
2022/09/16	22.1	138.83	14	138.96	139.00	8.1	13,909	0.06%
2022/09/15	21	145.67	5	145.30	143.50	16	14,291	0.11%
2022/09/14	1	142.00	0	0.00	147.50	1	14,827	0.01%
2022/09/13	25.1	148.20	8	148.19	147.00	17.1	15,438	0.11%
2022/09/12	7	149.36	8	150.50	148.50	-1	15,804	-0.01%
2022/09/08	7.1	145.72	13	146.35	145.50	-5.9	16,185	-0.04%
2022/09/07	83	145.63	88	145.44	146.00	-5	16,577	-0.03%
2022/09/06	32	150.06	28	150.84	147.00	4	16,835	0.02%
2022/09/05	13	153.31	8	153.13	151.00	5	17,215	0.03%
2022/09/02	8	155.81	14	156.71	158.50	-6	17,592	-0.03%
2022/09/01	15	155.70	8	155.26	154.00	7	18,264	0.04%
2022/08/31	24	157.71	30	155.92	159.00	-6	18,776	-0.03%
2022/08/30	8	159.25	8	158.94	158.00	0	19,327	0.00%
2022/08/29	20	155.95	18	154.36	158.00	2	19,447	0.01%
2022/08/26	54.1	157.62	48	158.40	156.50	6.1	19,644	0.03%
2022/08/25	7	157.43	17	158.21	156.00	-10	19,934	-0.05%
2022/08/24	22.1	155.16	10	154.65	155.50	12.1	20,559	0.06%
2022/08/23	12	156.63	14	157.36	156.50	-2	20,692	-0.01%
2022/08/22	103.2	159.50	37	163.62	156.00	66.2	21,150	0.31%	大買/
2022/08/19	45.3	172.57	86.1	174.08	169.50	-40.8	21,321	-0.19%
2022/08/18	69	166.77	89	164.10	166.50	-20	21,158	-0.09%
2022/08/17	10	156.60	10	156.45	156.00	0	20,986	0.00%
2022/08/16	40	158.33	41	158.78	157.50	-1	20,913	0.00%
2022/08/15	25	154.52	129	155.00	155.00	-104	20,700	-0.50%	大賣/鉅額交易
2022/08/12	18	155.22	18	155.94	153.50	0	20,653	0.00%
2022/08/11	43	156.05	52	156.07	157.00	-9	20,567	-0.04%
2022/08/10	8	150.50	12	150.08	151.00	-4	20,427	-0.02%
2022/08/09	31	149.89	16	151.84	152.00	15	20,433	0.07%
2022/08/08	14	152.75	19	154.55	153.50	-5	20,395	-0.02%
2022/08/05	52	156.94	37	157.18	153.50	15	20,376	0.07%
2022/08/04	13	151.15	9	150.78	153.00	4	20,254	0.02%
2022/08/03	6	150.92	5	149.70	151.50	1	20,271	0.00%
2022/08/02	16	152.59	22	152.11	153.00	-6	20,262	-0.03%
2022/08/01	34	153.62	9	153.00	152.50	25	20,187	0.12%
2022/07/29	22	158.34	32	158.53	157.00	-10	20,124	-0.05%
2022/07/28	198	154.71	234	158.15	155.50	-36	20,179	-0.18%	大買/大賣/
2022/07/27	206	158.58	209	159.14	157.50	-3	19,639	-0.02%	大買/大賣/
2022/07/26	14	157.96	31	158.50	160.00	-17	19,417	-0.09%
2022/07/25	37	158.43	13	158.50	160.50	24	19,550	0.12%
2022/07/22	12	156.96	11	156.77	157.00	1	19,473	0.01%
2022/07/21	9	157.67	17	158.50	158.50	-8	19,390	-0.04%
2022/07/20	162	156.66	147	156.48	155.50	15	19,200	0.08%	大買/大賣/
2022/07/19	6	149.42	15	149.40	149.50	-9	18,785	-0.05%
2022/07/18	127	148.60	120	148.64	148.50	7	18,643	0.04%	大買/大賣/
2022/07/15	140	142.99	24	140.08	145.50	116	18,082	0.64%	大買/鉅額交易
2022/07/14	14	130.82	5	128.60	132.50	9	17,735	0.05%
2022/07/13	10.2	130.60	1	135.00	128.50	9.2	17,598	0.05%
2022/07/12	2.1	129.81	0	0.00	127.50	2.1	17,525	0.01%
2022/07/11	7	139.86	14	140.50	133.00	-7	17,610	-0.04%
2022/07/08	195	135.13	184	135.06	134.50	11	17,815	0.06%	大買/大賣/
2022/07/07	45	133.87	43	134.97	135.00	2	17,719	0.01%
2022/07/06	46	135.32	43	132.72	132.50	3	17,431	0.02%
2022/07/05	106	144.69	123	144.10	142.50	-17	17,132	-0.10%	大買/大賣/
2022/07/04	45	141.17	45	142.02	141.50	0	16,904	0.00%
2022/07/01	54	138.86	91	140.33	137.00	-37	16,782	-0.22%
2022/06/30	49	146.13	48	146.01	146.00	1	16,742	0.01%
2022/06/29	52	153.13	44	152.07	153.50	8	16,684	0.05%
2022/06/28	99	158.06	102	157.69	157.00	-3	16,432	-0.02%	大賣/
2022/06/27	56	157.70	55	158.33	160.00	1	16,334	0.01%
2022/06/24	47	153.15	62	150.29	152.00	-15	15,975	-0.09%
2022/06/23	56	157.22	63	156.93	158.50	-7	15,563	-0.04%
2022/06/22	81	162.20	229	158.54	156.50	-148	15,405	-0.96%	大賣/鉅額交易
2022/06/21	45	166.60	66	168.74	173.50	-21	15,188	-0.14%
2022/06/20	43	160.76	38.1	160.41	158.00	5	15,214	0.03%
2022/06/17	21	157.90	20.5	159.34	161.50	0.5	14,910	0.00%
2022/06/16	42	162.17	36	161.74	155.00	6	14,614	0.04%
2022/06/15	64	161.22	58	161.40	159.00	6	14,474	0.04%
2022/06/14	26.1	163.80	47	166.45	167.50	-20.9	14,691	-0.14%
2022/06/13	89	166.76	74	165.27	165.50	15	14,454	0.10%
2022/06/10	93.1	166.66	88	167.45	168.50	5.1	14,155	0.04%
2022/06/09	62	159.36	71	160.31	164.50	-9	13,668	-0.07%
2022/06/08	222	155.62	33	154.86	156.50	189	13,328	1.42%	大買/鉅額交易
2022/06/07	6	146.75	6	147.58	147.00	0	12,870	0.00%
2022/06/06	17	148.38	8	148.19	147.00	9	12,717	0.07%
2022/06/02	41	156.51	33	156.14	152.00	8	12,513	0.06%
2022/06/01	101	163.97	103	162.60	165.00	-2	12,187	-0.02%	大買/大賣/
2022/05/31	18	157.25	21	158.12	156.50	-3	11,556	-0.03%
2022/05/30	50	155.95	46	156.42	156.50	4	11,610	0.03%
2022/05/27	110.5	145.43	54.8	146.99	152.50	55.7	11,510	0.48%	大買/
2022/05/26	244	140.19	253	140.96	139.00	-9	11,016	-0.08%	大買/大賣/
2022/05/25	26	135.56	35.2	135.86	136.50	-9.2	10,389	-0.09%
2022/05/24	1	127.50	1	128.00	127.50	0	10,226	0.00%
2022/05/23	6	129.58	6	128.83	130.00	0	10,234	0.00%
2022/05/20	7	127.64	10	127.60	128.00	-3	10,258	-0.03%
2022/05/19	9.1	128.69	6	127.50	130.00	3.1	10,290	0.03%
2022/05/18	9	130.17	5	129.10	129.00	4	10,509	0.04%
2022/05/17	6	129.25	4	131.00	131.50	2	11,050	0.02%
2022/05/16	5	129.90	5	131.00	129.50	0	11,139	0.00%
2022/05/13	0	0.00	13	130.81	130.50	-13	11,084	-0.12%
2022/05/12	7	130.00	6	128.00	126.00	1	11,033	0.01%
2022/05/11	1	130.00	13	130.50	130.50	-12	10,955	-0.11%
2022/05/10	6.1	125.49	14.1	122.59	128.50	-8	10,868	-0.07%
2022/05/09	17	123.18	30	123.37	122.50	-13	10,857	-0.12%
2022/05/06	6	125.75	1	124.50	127.00	5	10,826	0.05%
2022/05/05	63	134.06	116.3	131.67	129.00	-53.3	10,808	-0.49%	大賣/
2022/05/04	11.2	130.85	4	130.25	129.50	7.2	10,562	0.07%
2022/05/03	6.1	129.75	7	129.79	130.50	-0.9	10,533	-0.01%
2022/04/29	26	130.38	36	130.54	129.50	-10	10,430	-0.10%
2022/04/28	12	124.71	13	125.58	122.00	-1	10,221	-0.01%
2022/04/27	5	120.20	3	120.67	123.00	2	10,181	0.02%
2022/04/26	0	0.00	2	121.75	123.00	-2	10,165	-0.02%
2022/04/25	9	119.94	4	121.00	121.00	5	10,151	0.05%
2022/04/22	4	124.50	6	125.50	126.50	-2	10,189	-0.02%
2022/04/21	4	126.88	4	127.25	127.00	0	10,365	0.00%
2022/04/20	8	126.81	8	127.13	126.00	0	10,455	0.00%
2022/04/19	8	129.38	4	130.50	127.00	4	10,748	0.04%
2022/04/18	5	130.30	6	129.00	128.00	-1	10,787	-0.01%
2022/04/15	28.1	131.47	17	132.03	129.00	11.1	10,867	0.10%
2022/04/14	245	136.23	264	133.88	136.50	-19	10,851	-0.18%	大買/大賣/
2022/04/13	15	129.97	17	130.74	131.50	-2	10,840	-0.02%
2022/04/12	9	124.94	10	124.25	124.00	-1	10,949	-0.01%
2022/04/11	5.5	127.18	1	130.00	126.00	4.5	11,079	0.04%
2022/04/08	79	131.00	21	131.12	130.50	58	11,335	0.51%
2022/04/07	15	131.90	23	133.09	128.50	-8	12,489	-0.06%
2022/04/06	29	133.38	29	133.72	133.00	0	13,046	0.00%
2022/04/01	17	131.26	9.2	131.49	131.00	7.9	13,093	0.06%
2022/03/31	16.1	129.00	12.1	129.22	127.00	4	13,150	0.03%
2022/03/30	210	129.84	376	130.51	128.50	-166	13,116	-1.27%	大買/大賣/鉅額交易
2022/03/29	174	125.99	6	126.17	126.50	168	12,990	1.29%	大買/鉅額交易
2022/03/28	119.1	124.02	116	124.24	125.00	3.1	12,869	0.02%	大買/大賣/
2022/03/25	77.1	128.21	54	127.32	126.50	23.1	12,746	0.18%
2022/03/24	36	133.64	28.4	134.63	136.50	7.6	12,427	0.06%
2022/03/23	76	129.88	106	133.91	133.00	-30	12,120	-0.25%	大賣/
2022/03/22	9	124.17	11	124.23	124.50	-2	11,520	-0.02%
2022/03/21	30	123.83	29	124.16	122.50	1	11,590	0.01%
2022/03/18	12	126.00	14	125.71	126.50	-2	11,758	-0.02%
2022/03/17	10	126.35	38	127.99	129.00	-28	11,634	-0.24%
2022/03/16	45.1	118.94	44	118.25	117.50	1.1	11,082	0.01%
2022/03/15	27	119.13	17.3	119.03	118.00	9.7	10,879	0.09%
2022/03/14	285.1	119.02	295	118.84	119.00	-10	10,760	-0.09%	大買/大賣/
2022/03/11	14	118.21	18.1	118.74	120.50	-4.1	10,544	-0.04%
2022/03/10	29.1	114.74	28	116.46	119.50	1.1	10,381	0.01%
2022/03/09	14	109.43	5	109.00	109.00	9	10,312	0.09%
2022/03/08	12	109.50	12	108.96	108.00	0	10,292	0.00%
2022/03/07	28	111.75	31	109.27	110.00	-3	10,217	-0.03%
2022/03/04	11	116.55	9.1	116.10	114.50	1.9	10,165	0.02%
2022/03/03	30	119.68	27	120.13	117.50	3	10,131	0.03%
2022/03/02	612	119.37	588	117.51	119.00	24	9,904	0.24%	大買/大賣/
2022/03/01	3	112.50	7	114.43	116.50	-4	9,357	-0.04%
2022/02/25	6	108.58	2	109.00	106.00	4	9,276	0.04%
2022/02/24	4	110.38	3	109.50	107.50	1	9,192	0.01%
2022/02/23	1	108.50	0	0.00	110.00	1	9,169	0.01%
2022/02/22	5	108.10	5	107.60	108.50	0	9,219	0.00%
2022/02/21	6	112.33	7	112.93	112.00	-1	9,299	-0.01%
2022/02/18	28.1	115.52	25	115.38	116.50	3.1	9,358	0.03%
2022/02/17	41.2	115.77	44	115.74	114.50	-2.8	9,193	-0.03%
2022/02/16	6	107.17	22	109.41	110.50	-16	8,709	-0.18%
2022/02/15	1.1	102.35	11	101.91	100.50	-9.9	8,620	-0.11%
2022/02/14	8	98.99	0	0.00	98.20	8	8,615	0.09%
2022/02/10	6	103.33	0	0.00	101.50	6	8,653	0.07%
2022/02/09	14	104.54	3	105.33	104.00	11	8,699	0.13%
2022/02/08	0	0.00	1	101.50	101.00	-1	8,774	-0.01%
2022/02/07	2	100.75	2	100.00	101.00	0	8,836	0.00%
2022/01/26	0	0.00	2	98.10	97.50	-2	8,818	-0.02%
2022/01/25	6	98.58	3	97.83	97.50	3	8,976	0.03%
2022/01/24	3	100.17	4	99.98	100.00	-1	9,049	-0.01%
2022/01/21	1	103.50	1	101.50	100.50	0	9,032	0.00%
2022/01/19	0	0.00	30	104.03	104.00	-30	9,011	-0.33%
2022/01/18	2	106.50	25	105.00	105.00	-23	9,003	-0.26%
2022/01/17	26	105.40	24	107.00	107.00	2	8,986	0.02%
2022/01/14	82	106.99	55	107.64	106.00	27	8,905	0.30%
2022/01/13	24	110.21	33	107.09	107.00	-9	8,728	-0.10%
2022/01/12	62	111.44	53	111.71	113.00	9	8,614	0.10%
2022/01/11	43	106.45	47	108.80	109.50	-4	8,288	-0.05%
2022/01/10	27	109.61	27	110.52	109.50	0	8,197	0.00%
2022/01/07	29	107.97	7	109.21	108.50	22	8,062	0.27%
2022/01/06	68	112.68	68	113.40	113.00	0	7,903	0.00%
2022/01/05	92	112.47	65	112.36	111.00	27	7,499	0.36%
2022/01/04	14	116.93	2	115.75	117.50	12	7,220	0.17%
2022/01/03	19	118.13	18	119.42	115.00	1	6,971	0.01%
2021/12/30	701	122.51	721.5	121.71	121.00	-20.5	6,606	-0.31%	大買/大賣/
2021/12/29	50	112.10	112.6	114.19	117.50	-62.6	5,374	-1.16%	大賣/
2021/12/28	54	103.05	82.1	103.15	107.00	-28.1	4,631	-0.61%
2021/12/27	132	99.05	121.1	97.89	97.60	10.9	4,301	0.25%	大買/大賣/
2021/12/24	7	94.29	3	95.40	94.70	4	4,089	0.10%
2021/12/23	24	94.94	23	95.27	95.20	1	4,008	0.02%
2021/12/22	0	0.00	1	91.40	90.60	-1	3,909	-0.03%
2021/12/21	1	91.00	1	90.20	91.60	0	3,918	0.00%
2021/12/20	1	89.50	0	0.00	89.10	1	3,924	0.03%
2021/12/17	7	89.94	7	89.11	89.00	0	3,952	0.00%
2021/12/16	7	92.57	9	92.12	91.30	-2	4,028	-0.05%
2021/12/15	10	93.46	7	93.13	91.70	3	4,022	0.07%
2021/12/14	17	96.13	18	96.78	98.50	-1	4,015	-0.02%
2021/12/13	14	96.44	216.5	96.07	99.10	-202.5	3,715	-5.45%	大賣/鉅額交易
2021/12/10	1	89.90	0	0.00	90.10	1	3,533	0.03%
2021/12/09	0	0.00	10	90.22	90.20	-10	3,520	-0.28%
2021/12/08	1	90.30	3	89.90	89.50	-2	3,497	-0.06%
2021/12/07	5	88.56	8	88.73	87.80	-3	3,439	-0.09%
2021/12/06	15	90.67	10.4	90.82	89.50	4.6	3,410	0.14%
2021/12/03	11	89.85	46	90.59	89.60	-35	3,342	-1.05%
2021/12/02	1	90.00	30	90.15	88.70	-29	3,262	-0.89%
2021/12/01	1	87.00	1	88.50	88.50	0	3,258	0.00%
2021/11/30	2	89.60	41	88.35	88.10	-39	3,278	-1.19%
2021/11/29	3	86.20	1	84.40	86.30	2	3,343	0.06%
2021/11/26	7	88.87	7	90.19	87.50	0	3,310	0.00%
2021/11/25	6	89.72	5	89.38	89.00	1	3,250	0.03%
2021/11/24	6	89.25	50.3	90.01	91.70	-44.3	3,232	-1.37%
2021/11/23	3.1	86.90	0	0.00	86.90	3.1	3,225	0.09%
2021/11/22	10.1	88.28	1	89.60	87.70	9.1	3,343	0.27%
2021/11/19	4	90.83	14	90.36	91.00	-10	3,311	-0.30%
2021/11/18	83.1	89.43	116	92.31	88.80	-32.9	3,220	-1.02%	大賣/
2021/11/17	22	89.92	57.1	90.12	90.50	-35.1	3,066	-1.14%
2021/11/16	9	87.52	11.1	87.99	89.60	-2.1	2,926	-0.07%
2021/11/15	5	87.30	63	86.44	88.00	-58	2,818	-2.06%
2021/11/12	20	84.23	21	84.52	83.20	-1	2,711	-0.04%
2021/11/11	1	84.20	1	84.20	83.30	0	2,670	0.00%
2021/11/10	4	82.25	9	83.66	83.50	-5	2,646	-0.19%
2021/11/09	9	84.32	6	84.00	85.00	3	2,599	0.12%
2021/11/08	8	85.18	12	86.09	84.10	-4	2,556	-0.16%
2021/11/05	24	85.48	31	85.24	86.20	-7	2,471	-0.28%
2021/11/04	3	82.83	12	83.41	82.50	-9	2,307	-0.39%
2021/11/03	1	79.50	4	79.45	79.60	-3	2,218	-0.14%
2021/11/02	156	83.96	156	83.22	79.00	0	2,168	0.00%	大買/大賣/
2021/11/01	52	79.75	72	78.25	79.20	-20	1,991	-1.00%
2021/10/29	2	74.95	3	75.10	75.60	-1	1,882	-0.05%
2021/10/28	0	0.00	4	74.88	75.10	-4	1,848	-0.22%
2021/10/27	3	73.63	1	73.00	73.00	2	1,809	0.11%
2021/10/26	3	73.47	7	73.50	74.00	-4	1,772	-0.23%
2021/10/25	2	72.30	2	73.30	72.20	0	1,720	0.00%
2021/10/22	0	0.00	1	72.60	72.60	-1	1,715	-0.06%
2021/10/21	3	73.27	5	72.22	71.90	-2	1,699	-0.12%
2021/10/19	0	0.00	5	70.20	71.00	-5	1,658	-0.30%
2021/10/18	2	69.95	1.1	70.02	70.10	0.9	1,664	0.05%
2021/10/15	6	68.65	3	68.57	69.50	3	1,650	0.18%
2021/10/14	3	66.60	1	66.60	67.20	2	1,630	0.12%
2021/10/13	1	67.30	0	0.00	66.50	1	1,623	0.06%
2021/10/12	2	66.75	0	0.00	67.00	2	1,622	0.12%
2021/10/07	0	0.00	2	68.90	68.60	-2	1,632	-0.12%
2021/10/06	5	68.52	4	68.70	67.20	1	1,657	0.06%
2021/10/05	0	0.00	1	67.50	69.10	-1	1,661	-0.06%
2021/10/04	3	68.80	2	67.65	67.20	1	1,644	0.06%
2021/10/01	2	70.00	1	70.20	69.40	1	1,626	0.06%
2021/09/30	3	71.37	3	71.30	72.10	0	1,597	0.00%
2021/09/29	12	72.04	32	71.86	71.10	-20	1,586	-1.26%
2021/09/28	28	72.63	4.1	72.56	72.80	23.9	1,546	1.55%
2021/09/27	2	72.10	2	71.45	71.40	0	1,519	0.00%
2021/09/24	5	72.02	3	72.67	72.80	2	1,489	0.13%
2021/09/23	8	73.30	19	73.41	72.90	-11	1,435	-0.76%
2021/09/22	4	70.35	4	70.55	70.10	0	1,308	0.00%
2021/09/17	9	71.77	64	71.02	72.80	-55	1,241	-4.43%
2021/09/16	62	69.51	4	68.70	70.80	58	1,079	5.38%
2021/09/14	0	0.00	1	68.50	68.70	-1	1,048	-0.10%
2021/09/13	1	70.00	4	69.03	68.70	-3	1,044	-0.29%
2021/09/10	0	0.00	1	68.30	68.50	-1	1,038	-0.10%
2021/09/07	1	69.30	1	68.80	68.80	0	1,022	0.00%
2021/09/06	3	70.27	7	72.09	70.00	-4	1,009	-0.40%
2021/09/03	15	73.04	3	72.67	72.30	12	972	1.23%
2021/09/02	16	72.98	10	73.32	73.90	6	928	0.65%
2021/09/01	0.1	71.10	1.1	70.92	71.30	-1.1	821	-0.13%
2021/08/31	2	70.65	1	70.50	70.80	1	806	0.12%
2021/08/30	2.2	71.86	21	71.36	70.90	-18.9	796	-2.37%
2021/08/27	21	71.68	15	70.90	70.20	6	736	0.81%
2021/08/26	29	70.04	23.1	70.29	70.90	5.9	650	0.91%
2021/08/23	0	0.00	4	64.20	64.30	-4	477	-0.84%
2021/08/20	1	63.20	0	0.00	63.10	1	477	0.21%
2021/08/16	1	65.20	0	0.00	65.30	1	470	0.21%
2021/08/09	0.1	66.80	0	0.00	66.70	0.1	486	0.02%
2021/08/05	0.1	68.20	0	0.00	68.60	0.1	503	0.02%
2021/08/03	0.1	67.80	0	0.00	68.60	0.1	534	0.02%
2021/08/02	1.1	67.91	1	68.00	68.50	0.1	537	0.02%
2021/07/30	0	0.00	10	65.16	64.50	-10	524	-1.91%
2021/07/29	0.1	66.00	0	0.00	65.40	0.1	530	0.02%
2021/07/27	0	0.00	3.3	69.47	69.40	-3.3	538	-0.61%
2021/07/26	6	69.30	0	0.00	69.40	6	542	1.11%
2021/07/23	1	69.90	0	0.00	69.90	1	552	0.18%
2021/07/22	0	0.00	3.2	70.61	70.60	-3.2	550	-0.58%
2021/07/15	2	70.25	0	70.50	70.40	2	607	0.33%
2021/07/14	2	70.70	2	72.50	70.80	0	663	0.00%
2021/07/13	0	0.00	6	70.80	71.50	-6	726	-0.83%
2021/07/07	2	67.30	0	0.00	67.00	2	771	0.26%
2021/07/05	1	67.20	0	0.00	67.30	1	831	0.12%
2021/06/30	0	0.00	6	68.50	68.00	-6	926	-0.65%
2021/06/25	1	68.80	1	68.10	68.10	0	969	0.00%
2021/06/24	0	0.00	1	67.80	67.80	-1	970	-0.10%
2021/06/23	0	0.00	30	66.69	66.90	-30	969	-3.10%
2021/06/18	0	66.80	0	0.00	67.10	0	977	0.00%
2021/06/16	1.1	66.86	2	66.90	66.20	-0.9	988	-0.09%
2021/06/11	2	66.50	0	0.00	66.50	2	998	0.20%
2021/06/08	1	65.00	0	0.00	65.20	1	1,012	0.10%
2021/06/01	2	65.00	1	65.10	65.40	1	1,115	0.09%
2021/05/31	2	64.50	0	0.00	64.50	2	1,173	0.17%
2021/05/28	0	0.00	20	64.25	64.20	-20	1,217	-1.64%
2021/05/27	10	63.25	0	0.00	63.40	10	1,223	0.82%
2021/05/24	0	0.00	0	63.00	63.00	0	1,269	0.00%
2021/05/20	5	61.30	0	0.00	61.60	5	1,288	0.39%
2021/05/19	15	61.50	1	61.70	61.80	14	1,291	1.08%
2021/05/18	0	0.00	2	62.20	62.40	-2	1,293	-0.15%
2021/05/17	1	58.50	0	0.00	58.50	1	1,291	0.08%
2021/05/14	0	0.00	3	62.00	61.50	-3	1,279	-0.23%
2021/05/13	10	61.45	0	0.00	61.90	10	1,277	0.78%
2021/05/12	6	61.18	4	60.15	61.90	2	1,266	0.16%
2021/05/11	1	67.20	0	0.00	65.50	1	1,246	0.08%
2021/05/10	1	68.40	0	0.00	68.20	1	1,234	0.08%
2021/05/06	0.1	68.20	0	0.00	68.10	0.1	1,244	0.01%
2021/05/03	1.1	70.80	0	0.00	70.80	1.1	1,231	0.09%
2021/04/29	3	72.63	0	0.00	72.50	3	1,224	0.24%
2021/04/28	1	73.50	0	0.00	74.40	1	1,217	0.08%
2021/04/26	2	75.30	2	75.30	75.00	0	1,244	0.00%
2021/04/22	14	75.75	1	76.00	74.90	13	1,289	1.01%
2021/04/21	3	78.17	2	78.40	78.30	1	1,282	0.08%
2021/04/20	12	78.61	5	80.00	77.40	7	1,378	0.51%
2021/04/19	18	78.69	15.1	78.33	78.50	2.9	1,378	0.21%
2021/04/16	145	75.14	149	74.78	75.20	-4	1,368	-0.29%	大買/大賣/
2021/04/15	0	0.00	2	72.85	73.70	-2	1,331	-0.15%
2021/04/14	3	70.57	0	0.00	71.50	3	1,326	0.23%
2021/04/13	2	73.30	0	0.00	72.60	2	1,332	0.15%
2021/04/12	4	74.00	9	74.11	74.00	-5	1,322	-0.38%
2021/04/09	0	0.00	1	73.00	73.00	-1	1,302	-0.08%
2021/04/08	11	72.88	8	73.70	74.80	3	1,279	0.23%
2021/04/07	10	72.08	9	71.60	71.50	1	1,240	0.08%
2021/04/06	2	71.90	4	71.98	71.70	-2	1,219	-0.16%
2021/04/01	28	72.13	31	71.93	72.10	-3	1,212	-0.25%
2021/03/31	0	0.00	3	71.63	71.60	-3	1,212	-0.25%
2021/03/29	0	0.00	3	70.10	70.30	-3	1,264	-0.24%
2021/03/26	3	69.50	0	0.00	69.50	3	1,366	0.22%
2021/03/22	3	68.87	0	0.00	69.00	3	1,565	0.19%
2021/03/17	1	70.50	3.2	70.39	69.60	-2.2	1,634	-0.13%
2021/03/16	0	0.00	1	70.30	70.30	-1	1,650	-0.06%
2021/03/11	0	0.00	1.3	70.83	70.20	-1.3	1,755	-0.07%
2021/03/09	0	0.00	14	71.95	71.30	-14	1,815	-0.77%
2021/03/08	3	71.90	5	72.66	71.90	-2	1,799	-0.11%
2021/03/05	1	72.00	8	70.84	71.80	-7	1,775	-0.39%
2021/03/04	0	0.00	6	72.00	71.40	-6	1,759	-0.34%
2021/03/03	2	70.25	2	70.50	69.80	0	1,697	0.00%
2021/03/02	0	0.00	7	68.00	67.90	-7	1,651	-0.42%
2021/02/26	10	69.00	1	69.50	69.00	9	1,643	0.55%
2021/02/25	0	0.00	2	69.15	69.40	-2	1,633	-0.12%
2021/02/24	0	0.00	8	69.23	68.80	-8	1,620	-0.49%
2021/02/18	1	65.80	0	0.00	67.00	1	1,572	0.06%
2021/02/01	0	0.00	3	63.60	64.20	-3	1,557	-0.19%
2021/01/28	2	66.40	0	0.00	66.20	2	1,537	0.13%
2021/01/26	1	66.60	0	0.00	66.90	1	1,524	0.07%
2021/01/22	2	66.50	0	0.00	66.90	2	1,511	0.13%
2021/01/20	1	66.90	2	66.40	66.30	-1	1,493	-0.07%
2021/01/19	1	68.50	0	0.00	68.40	1	1,473	0.07%
2021/01/18	8	69.13	0	0.00	69.00	8	1,452	0.55%
2021/01/15	3.1	73.75	3	70.87	71.10	0.1	1,429	0.01%
2021/01/14	1	70.90	58	72.03	72.40	-57	1,403	-4.06%
2021/01/13	71	71.86	42	73.51	71.60	29	1,372	2.11%
2021/01/12	0.2	69.70	37	69.52	68.60	-36.8	1,256	-2.93%
2021/01/11	13	68.87	31	68.95	69.70	-18	1,198	-1.50%
2021/01/08	0	0.00	2	66.40	66.50	-2	1,127	-0.18%
2021/01/07	1	65.40	1	65.60	65.40	0	1,110	0.00%
2021/01/06	17.2	66.81	13	66.18	65.40	4.2	1,099	0.38%
2021/01/05	2	66.40	3	66.43	66.50	-1	1,074	-0.09%
2021/01/04	1	66.60	0	0.00	66.70	1	1,062	0.09%
2020/12/31	1	65.62	1	66.20	66.40	0	1,049	0.00%
2020/12/30	0	0.00	3	66.20	66.20	-3	1,038	-0.29%
2020/12/29	1	65.50	0	0.00	65.10	1	1,029	0.10%
2020/12/28	5	65.24	0	0.00	65.20	5	1,019	0.49%
2020/12/25	7	66.33	1	66.20	66.00	6	1,000	0.60%
2020/12/22	26	67.75	29	66.63	65.90	-3	895	-0.33%
2020/12/21	10	66.90	10	66.50	66.50	0	793	0.00%
2020/12/18	12	66.65	71	66.09	66.80	-59	737	-8.00%
2020/12/17	4	65.08	4	65.75	64.90	0	660	0.00%
2020/12/16	63	65.26	17	65.69	66.10	46	635	7.24%
2020/12/15	1	64.20	0	0.00	63.90	1	588	0.17%
2020/12/14	1	65.20	2	64.80	65.10	-1	581	-0.17%
2020/12/11	0	63.90	5	63.54	64.00	-5	538	-0.93%
2020/12/10	0	0.00	3	63.73	63.30	-3	495	-0.61%
2020/12/09	3	64.30	18.9	64.23	65.00	-15.9	473	-3.36%
2020/12/08	1	65.40	2	64.60	65.00	-1	451	-0.22%
2020/12/07	12	64.70	14	64.59	64.70	-2	382	-0.52%
2020/12/04	0	0.00	4	64.30	63.80	-4	349	-1.14%
2020/12/03	12	64.30	14	63.76	63.60	-2	328	-0.61%
2020/11/30	3	62.23	2	61.70	61.70	1	250	0.40%
2020/11/27	0	0.00	1	60.40	60.30	-1	236	-0.42%
2020/11/26	2	60.40	1	60.30	60.40	1	236	0.42%
2020/11/24	2	60.70	1	60.60	60.30	1	239	0.42%
2020/11/23	0	0.00	2	60.75	60.90	-2	237	-0.84%
2020/11/20	5	60.30	0	0.00	60.20	5	236	2.11%
2020/11/19	2	60.10	1	60.10	60.20	1	238	0.42%
2020/11/18	2	60.30	0.3	60.20	60.20	1.7	241	0.70%
2020/11/17	0.1	60.10	0	0.00	60.00	0.1	242	0.02%
2020/11/16	0	0.00	5	59.70	60.20	-5	254	-1.96%
2020/11/13	0.1	59.10	0	0.00	59.50	0.1	254	0.02%
2020/11/12	0	59.60	0	0.00	59.60	0	256	0.01%
2020/11/10	2	59.40	0.1	59.50	59.10	1.9	255	0.74%
2020/11/09	0	0.00	5.2	58.43	59.30	-5.2	256	-2.01%
2020/11/03	1	58.30	0	0.00	58.40	1	267	0.37%
2020/10/26	2	59.90	0	0.00	59.50	2	292	0.68%
2020/10/23	2	60.49	0	0.00	60.00	2	295	0.69%
2020/10/22	5.1	59.43	0	0.00	60.30	5.1	332	1.52%
2020/10/21	0.1	60.00	35	59.80	59.90	-35	341	-10.23%
2020/10/16	1.1	60.08	0	0.00	60.10	1.1	379	0.28%
2020/10/08	1	61.00	0	0.00	60.90	1	460	0.22%
2020/10/07	0	0.00	4	61.00	60.80	-4	505	-0.79%
2020/10/06	0.1	61.40	1	61.10	61.30	-0.9	601	-0.15%
2020/09/25	10	59.30	0	0.00	59.40	10	766	1.30%
2020/09/21	1	62.60	0	0.00	63.00	1	822	0.12%
2020/09/16	0	0.00	0.1	65.80	62.70	-0.1	837	-0.01%
2020/09/15	0	0.00	0.6	62.60	62.60	-0.6	833	-0.07%
2020/09/11	24	62.25	2	62.30	62.30	22	840	2.62%
2020/09/04	30	62.68	0	0.00	62.60	30	850	3.53%
2020/08/26	6	62.47	0	0.00	62.80	6	865	0.69%
2020/08/21	0	0.00	3	61.40	61.90	-3	867	-0.35%
2020/08/20	16	60.35	1	60.20	60.80	15	867	1.73%
2020/08/19	26	62.98	0	0.00	62.90	26	857	3.03%
2020/08/12	12	62.60	0	0.00	63.60	12	852	1.41%
2020/08/11	12	62.90	0	0.00	63.00	12	852	1.41%
2020/08/10	1	63.20	0	0.00	63.40	1	854	0.12%
2020/08/07	1	64.20	1	63.40	63.50	0	853	0.00%
2020/08/06	1	64.10	0	0.00	64.20	1	853	0.12%
2020/08/05	8	64.35	3	64.40	64.60	5	846	0.59%
2020/08/04	18	64.87	0	0.00	64.80	18	847	2.12%
2020/07/31	4	64.90	0	0.00	65.80	4	845	0.47%
2020/07/29	2	64.50	0	0.00	64.40	2	852	0.23%
2020/07/28	16	67.06	22	65.90	64.30	-6	853	-0.70%
2020/07/27	8	66.73	1	66.90	66.00	7	829	0.84%
2020/07/24	2	66.30	0	0.00	65.30	2	810	0.25%
2020/07/23	2	66.30	0	0.00	66.50	2	797	0.25%
2020/07/22	3	67.40	0	0.00	67.00	3	786	0.38%
2020/07/21	2	65.80	2	65.20	65.80	0	768	0.00%
2020/07/20	3	65.03	0	0.00	64.90	3	756	0.40%
2020/07/16	2	65.50	2	65.75	65.50	0	743	0.00%
2020/07/15	7	67.40	5	67.84	66.00	2	731	0.27%
2020/07/14	3	68.87	0	0.00	67.80	3	719	0.42%
2020/07/13	5	69.26	7	68.99	70.30	-2	680	-0.29%
2020/07/10	2	66.00	11	66.28	65.80	-9	590	-1.52%
2020/07/09	2	63.70	0	0.00	63.00	2	514	0.39%
2020/07/08	3	63.20	3	63.47	63.30	0	511	0.00%
2020/07/07	5	63.26	0	0.00	63.10	5	514	0.97%
2020/07/06	6	64.92	6	65.05	64.00	0	516	0.00%
2020/07/03	8	65.89	25	65.59	66.20	-17	478	-3.55%
2020/07/02	0	0.00	0.4	62.90	62.50	-0.4	424	-0.10%
2020/07/01	3	62.00	0	0.00	62.00	3	420	0.71%
2020/06/30	0	0.00	1	61.70	61.90	-1	417	-0.24%
2020/06/29	2	61.50	0	0.00	61.30	2	419	0.48%
2020/06/23	2	60.20	1	62.00	62.00	1	426	0.23%
2020/06/22	0	0.00	2	60.10	60.10	-2	422	-0.47%
2020/06/19	1	59.70	0	0.00	59.70	1	431	0.23%
2020/06/18	1	60.70	0	0.00	60.50	1	430	0.23%
2020/06/17	0	0.00	5	60.60	60.70	-5	432	-1.16%
2020/06/16	0	0.00	1	60.10	60.70	-1	436	-0.23%
2020/06/15	2	59.80	0	0.00	59.80	2	448	0.45%
2020/06/12	11	59.37	1	59.90	60.10	10	452	2.21%
2020/06/11	11	61.14	5	61.00	60.30	6	455	1.32%
2020/06/05	5	61.76	0	0.00	61.80	5	485	1.03%
2020/06/03	10	61.10	0	0.00	61.10	10	505	1.98%
2020/06/01	5	60.60	0	0.00	60.90	5	503	0.99%
2020/05/28	2	61.80	0	0.00	60.70	2	504	0.40%
2020/05/22	0	0.00	1	60.30	60.40	-1	504	-0.20%
2020/05/20	1	59.90	0	0.00	60.00	1	505	0.20%
2020/05/18	0	0.00	6	60.53	60.40	-6	500	-1.20%
2020/05/14	0	0.00	1	60.40	60.10	-1	495	-0.20%
2020/05/11	7	60.79	0	0.00	61.00	7	494	1.42%
2020/05/08	2	59.70	0	0.00	59.70	2	485	0.41%
2020/05/07	2	59.20	0	0.00	59.30	2	485	0.41%
2020/05/06	0	0.00	2	59.05	58.70	-2	489	-0.41%
2020/05/05	0	0.00	1	59.20	59.20	-1	483	-0.21%
2020/04/30	1	58.50	4.3	58.62	58.90	-3.3	474	-0.69%
2020/04/29	2	57.50	0	0.00	57.20	2	464	0.43%
2020/04/24	1	56.00	1	56.00	55.90	0	482	0.00%
2020/04/23	2	56.15	1	56.10	56.00	1	484	0.21%
2020/04/22	1	56.00	21	55.96	56.00	-20	483	-4.14%
2020/04/17	9	57.29	0	0.00	57.40	9	474	1.90%
2020/04/16	5	56.40	0	0.00	56.10	5	461	1.08%
2020/04/15	2	56.50	6	56.13	56.50	-4	461	-0.87%
2020/04/14	0	0.00	1	55.50	55.80	-1	467	-0.21%
2020/04/13	15	54.84	3	54.63	54.80	12	467	2.57%
2020/04/10	32	55.25	4	54.85	55.40	28	467	5.99%
2020/04/09	3	53.50	0	0.00	54.30	3	468	0.64%
2020/04/08	11	53.32	0	0.00	53.90	11	458	2.40%
2020/04/07	1	52.50	0	0.00	52.60	1	450	0.22%
2020/04/06	2	51.60	0	0.00	52.00	2	446	0.45%
2020/03/27	2	52.00	1	51.90	51.30	1	467	0.21%
2020/03/26	1	50.50	0	0.00	51.20	1	461	0.22%
2020/03/24	1	50.00	0	0.00	50.20	1	495	0.20%
2020/03/20	0	0.00	1	51.00	50.60	-1	512	-0.20%
2020/03/19	5.1	48.45	0	0.00	47.00	5.1	511	0.99%
2020/03/17	0.1	51.00	0	0.00	51.00	0.1	560	0.01%
2020/03/16	3	51.10	0	0.00	50.80	3	555	0.54%
2020/03/13	4	50.63	2	50.60	52.80	2	547	0.37%
2020/03/12	22	54.78	1	55.20	54.90	21	541	3.88%
2020/03/11	2	58.20	1	58.10	57.20	1	531	0.19%
2020/03/10	1	57.30	1	57.90	58.20	0	546	0.00%
2020/03/09	1	59.30	0	0.00	59.00	1	533	0.19%
2020/03/06	1	61.10	0	0.00	61.10	1	540	0.18%
2020/03/03	1	61.30	0	0.00	61.10	1	542	0.18%
2020/02/24	1	62.80	0	0.00	63.10	1	550	0.18%
2020/02/11	1	63.60	0	0.00	63.70	1	598	0.17%
2020/02/10	0	0.00	4	63.40	63.40	-4	607	-0.66%
2020/02/07	0	0.00	1	64.30	64.00	-1	615	-0.16%
2020/01/30	50	63.04	50	64.85	63.40	0	710	0.00%
2020/01/10	1	66.50	13	66.30	66.50	-12	882	-1.36%
2020/01/07	0	0.00	1	66.70	66.80	-1	938	-0.11%
2019/12/23	0	0.00	1	69.10	69.10	-1	950	-0.11%
2019/12/20	0	0.00	0.5	70.20	69.60	-0.5	948	-0.06%
2019/12/19	2	71.50	7	71.97	70.80	-5	943	-0.53%
2019/12/18	0	0.00	1.1	70.48	70.40	-1.1	909	-0.12%
2019/12/17	3	70.30	1.3	70.29	70.00	1.7	906	0.19%
2019/12/13	1	71.20	1	69.70	68.90	0	906	0.00%
2019/12/12	1	71.00	2.5	70.16	70.30	-1.5	888	-0.17%
2019/12/11	0.3	68.00	0	0.00	68.00	0.3	842	0.04%
2019/12/09	0.3	68.30	0	0.00	68.10	0.3	838	0.04%
2019/12/06	0	0.00	5	69.12	68.40	-5	834	-0.60%
2019/12/05	3	69.00	4.2	69.34	69.20	-1.2	827	-0.15%
2019/12/04	5	67.90	0.4	68.70	68.30	4.6	808	0.57%
2019/12/03	0	0.00	0.4	69.00	68.70	-0.4	809	-0.05%
2019/12/02	0	0.00	1	67.90	67.80	-1	796	-0.13%
2019/11/29	1	67.20	0	0.00	66.50	1	801	0.12%
2019/11/28	30	67.49	0	0.00	67.40	30	801	3.74%
2019/11/26	2	68.00	1	68.20	67.60	1	831	0.12%
2019/11/25	1	67.40	0	0.00	67.40	1	821	0.12%
2019/11/20	0	0.00	0.2	67.10	66.60	-0.2	835	-0.03%
2019/11/19	0.6	67.10	0	0.00	67.00	0.6	838	0.07%
2019/11/18	1	67.30	0	0.00	67.30	1	846	0.12%
2019/11/11	2	69.75	0	0.00	68.50	2	857	0.23%
2019/11/08	0	0.00	0.6	71.50	71.00	-0.6	844	-0.07%
2019/11/07	1	70.70	0	0.00	70.60	1	837	0.12%
2019/11/05	1	71.50	4	72.05	71.60	-3	814	-0.37%
2019/11/04	2	72.00	1	71.70	72.00	1	802	0.12%
2019/10/31	0	0.00	6	68.80	68.70	-6	740	-0.81%
2019/10/30	1	70.30	0	0.00	69.80	1	727	0.14%
2019/10/29	1	70.30	0	0.00	70.40	1	723	0.14%
2019/10/25	1	71.40	32	71.10	70.50	-31	699	-4.43%
2019/10/24	36	72.00	1	71.70	72.20	35	680	5.15%
2019/10/22	2	70.30	4	72.25	73.20	-2	649	-0.31%
2019/10/18	2	71.05	6	71.52	70.60	-4	584	-0.68%
2019/10/17	0	0.00	34	67.25	69.70	-34	509	-6.67%
2019/10/15	1	65.50	35	65.14	65.50	-34	443	-7.67%
2019/10/14	35	64.83	4	64.95	65.50	31	432	7.18%
2019/10/09	0	0.00	1	64.00	63.20	-1	409	-0.24%
2019/10/08	0	0.00	1	63.40	63.50	-1	401	-0.25%
2019/10/04	0	0.00	1	62.40	62.50	-1	377	-0.27%
2019/10/03	1	61.80	0	0.00	62.00	1	370	0.27%
2019/10/02	1	62.00	1	62.50	62.20	0	369	0.00%
2019/09/20	0	0.00	1	61.70	61.80	-1	360	-0.28%
2019/09/12	1	59.80	3	60.00	59.90	-2	339	-0.59%
2019/09/11	1	59.50	0	0.00	59.50	1	340	0.29%
2019/09/06	1	59.60	0	0.00	59.80	1	338	0.30%
2019/09/04	0	0.00	1	59.00	59.10	-1	330	-0.30%
2019/09/03	1	59.30	0	0.00	59.00	1	323	0.31%
2019/08/30	1	56.60	0	0.00	56.60	1	305	0.33%
2019/08/27	1	58.70	0	0.00	58.50	1	269	0.37%
2019/08/23	1	58.70	0	0.00	59.00	1	262	0.38%
2019/08/20	0	0.00	1	62.00	61.00	-1	229	-0.44%
2019/08/02	0	0.00	1	58.00	58.00	-1	191	-0.52%
2019/07/29	1	59.90	0	0.00	60.50	1	202	0.49%
2019/07/25	1	59.20	0	0.00	59.20	1	197	0.51%
2019/07/24	0	0.00	16	58.81	59.00	-16	196	-8.14%
2019/07/22	3	58.80	0	0.00	58.80	3	208	1.44%
2019/07/16	2	58.90	0	0.00	58.90	2	242	0.83%
2019/07/08	0	0.00	1	59.10	58.60	-1	248	-0.40%
2019/07/05	1	58.80	1	58.90	58.80	0	251	0.00%
2019/06/21	0	0.00	10	60.70	60.50	-10	243	-4.11%
2019/06/18	0	0.00	1	60.00	59.60	-1	247	-0.40%
2019/06/12	1	59.00	0	0.00	59.30	1	255	0.39%
2019/06/05	1	59.40	0	0.00	59.10	1	297	0.34%
2019/05/21	0	0.00	5	58.50	58.80	-5	356	-1.40%
2019/05/14	10	58.80	0	0.00	58.80	10	396	2.52%
2019/05/09	5	60.58	0	0.00	60.30	5	399	1.25%
2019/05/07	3	60.60	0	0.00	61.10	3	400	0.75%
2019/04/29	1	62.00	1	62.40	61.80	0	390	0.00%
2019/04/25	1	63.80	1	63.30	63.80	0	375	0.00%
2019/04/15	0	0.00	1	61.50	61.50	-1	343	-0.29%
2019/04/11	3	60.67	2	60.75	60.50	1	344	0.29%
2019/04/10	0	0.00	2	61.75	61.60	-2	341	-0.59%
2019/04/09	6	61.85	0	0.00	62.00	6	341	1.76%
2019/04/08	3	61.90	0	0.00	61.80	3	341	0.88%
2019/04/03	2	62.30	0	0.00	62.10	2	339	0.59%
2019/04/02	0	0.00	1	62.50	62.10	-1	338	-0.30%
2019/03/28	1	60.80	0	0.00	60.70	1	331	0.30%
2019/03/22	3	61.80	0	0.00	61.20	3	379	0.79%
2019/03/19	0	0.00	1	62.00	61.80	-1	378	-0.26%
2019/03/18	0	0.00	1	61.50	61.20	-1	374	-0.27%
2019/03/14	3	61.90	0	0.00	61.30	3	372	0.81%
2019/03/13	1	62.30	0	0.00	62.30	1	364	0.27%
2019/03/08	1	59.50	1	59.10	60.00	0	357	0.00%
2019/03/07	1	59.80	0	0.00	59.70	1	373	0.27%
2019/03/06	1	60.00	0	0.00	59.90	1	376	0.27%
2019/03/05	1	60.00	0	0.00	60.10	1	376	0.27%
2019/02/27	2	60.40	1	60.20	60.90	1	366	0.27%
2019/02/25	0	0.00	2	59.30	59.40	-2	353	-0.57%
2019/02/20	2	59.05	0	0.00	59.60	2	350	0.57%
2019/02/15	2	58.80	10	58.80	58.80	-8	333	-2.40%
2018/12/20	0	0.00	1	59.90	58.60	-1	374	-0.27%
2018/12/18	0	0.00	1	60.20	60.00	-1	356	-0.28%
2018/12/13	0	0.00	1	56.50	56.30	-1	321	-0.31%
2018/12/07	1	55.30	0	0.00	56.00	1	320	0.31%
2018/12/05	0	0.00	2	56.20	57.10	-2	317	-0.63%
2018/12/03	0	0.00	1	57.30	57.50	-1	317	-0.32%
2018/11/20	2	53.60	0	0.00	53.70	2	277	0.72%
2018/11/01	1	53.00	3	53.30	53.50	-2	280	-0.71%
2018/10/26	3	50.00	1	50.50	50.40	2	273	0.73%
2018/10/25	1	52.00	0	0.00	51.90	1	266	0.37%
2018/10/23	1	56.30	0	0.00	56.20	1	260	0.38%
2018/10/19	1	55.60	1	58.80	58.80	0	270	0.00%
2018/10/16	0	0.00	3	56.50	57.20	-3	305	-0.98%
2018/10/15	1	57.50	0	0.00	57.00	1	351	0.28%
2018/10/11	3	58.20	0	0.00	58.50	3	346	0.87%
2018/10/08	0	0.00	1	63.60	63.60	-1	345	-0.29%
2018/09/26	2	66.50	0	0.00	66.30	2	414	0.48%
2018/09/21	0	0.00	2	66.90	66.70	-2	432	-0.46%
2018/09/14	0	0.00	1	65.20	65.20	-1	470	-0.21%
2018/09/12	1	64.00	0	0.00	63.40	1	471	0.21%
2018/09/11	0	0.00	1	65.00	64.60	-1	476	-0.21%
2018/09/10	5	63.98	2	64.40	64.00	3	479	0.63%
2018/09/06	0	0.00	3	66.20	66.10	-3	483	-0.62%
2018/09/05	2	66.35	3	66.30	66.20	-1	483	-0.21%
2018/09/03	0	0.00	1	64.70	64.80	-1	483	-0.21%
2018/08/27	1	65.00	0	0.00	65.40	1	504	0.20%
2018/08/24	0	0.00	1	65.00	64.80	-1	506	-0.20%
2018/08/22	0	0.00	0	65.50	65.00	0	512	0.00%
2018/08/20	2	64.65	1	64.60	64.40	1	519	0.19%
2018/08/15	1	65.50	0	0.00	65.60	1	526	0.19%
2018/08/14	1	66.30	0	0.00	66.50	1	526	0.19%
2018/08/13	3	66.00	9	66.70	66.00	-6	525	-1.14%
2018/08/10	0	0.00	1	68.00	67.60	-1	522	-0.19%
2018/08/01	0	0.00	3	69.43	69.50	-3	547	-0.55%
2018/07/27	0	0.00	3	69.10	69.10	-3	554	-0.54%
2018/07/25	1	69.30	1	69.90	69.90	0	575	0.00%
2018/07/24	0	0.00	1	70.20	69.70	-1	576	-0.17%
2018/07/20	1	69.70	21	69.06	68.20	-20	557	-3.59%
2018/07/19	20	66.09	0	0.00	65.70	20	517	3.86%
2018/07/12	0	0.00	10	62.40	63.40	-10	557	-1.79%
2018/07/10	1	62.20	10	62.00	62.50	-9	585	-1.54%
2018/07/05	3	64.07	0	0.00	63.70	3	656	0.46%
2018/07/04	0	0.00	1	67.50	66.00	-1	647	-0.15%
2018/07/03	5	67.70	0	0.00	67.60	5	646	0.77%
2018/06/28	2	70.65	0	0.00	70.30	2	651	0.31%
2018/06/26	23	72.43	0	0.00	72.10	23	645	3.56%
2018/06/20	0	0.00	1	76.30	74.50	-1	647	-0.15%
2018/06/14	1	74.50	1	74.20	74.20	0	654	0.00%
2018/06/12	2	74.80	0	0.00	74.80	2	660	0.30%
2018/06/07	2	76.50	0	0.00	76.40	2	672	0.30%
2018/06/06	1	76.00	1	75.80	76.00	0	664	0.00%
2018/06/05	1	75.20	0	0.00	75.20	1	661	0.15%
2018/05/30	2	74.80	1	74.90	74.90	1	665	0.15%
2018/05/28	5	76.80	6	76.42	77.00	-1	681	-0.15%
2018/05/16	23	75.87	1	75.70	75.10	22	717	3.07%
2018/05/15	0	0.00	1	76.00	74.70	-1	726	-0.14%
2018/05/14	3	74.93	1	75.50	75.90	2	745	0.27%
2018/05/11	2	75.20	0.5	75.20	75.00	1.5	749	0.20%
2018/05/04	0	0.00	1	74.00	74.40	-1	772	-0.13%
2018/05/03	10	74.68	0	0.00	74.10	10	766	1.30%
2018/05/02	4	76.80	0	0.00	76.10	4	747	0.54%
2018/04/30	1	76.40	2	77.50	77.40	-1	738	-0.14%
2018/04/27	4	76.80	0	0.00	77.00	4	731	0.55%
2018/04/26	2	78.00	5	79.00	77.30	-3	734	-0.41%
2018/04/23	1	79.80	4	78.85	78.50	-3	734	-0.41%
2018/04/20	1	82.50	8	82.29	81.20	-7	733	-0.95%
2018/04/19	2	82.20	0	0.00	82.80	2	728	0.27%
2018/04/17	0	0.00	1	81.20	81.00	-1	705	-0.14%
2018/04/16	5	84.00	1	83.00	83.00	4	698	0.57%
2018/04/13	10	82.60	9	82.86	83.10	1	675	0.15%
2018/04/12	0	0.00	2	79.30	79.80	-2	607	-0.33%
2018/04/10	0	0.00	1	78.50	78.30	-1	604	-0.17%
2018/04/09	2	78.80	3	79.20	78.50	-1	613	-0.16%
2018/04/03	0	0.00	1	78.60	78.50	-1	615	-0.16%
2018/03/31	0	0.00	3	77.37	78.00	-3	621	-0.48%
2018/03/30	3	75.80	0	0.00	75.60	3	617	0.49%
2018/03/29	1	75.20	0	0.00	75.30	1	631	0.16%
2018/03/27	0	0.00	1	76.90	76.80	-1	666	-0.15%
2018/03/26	6	76.07	0	0.00	76.40	6	738	0.81%
2018/03/22	0	0.00	2	78.20	77.50	-2	755	-0.26%
2018/03/21	4	78.18	0	0.00	78.20	4	753	0.53%
2018/03/20	1	79.00	0	0.00	78.90	1	749	0.13%
2018/03/19	1	80.00	0	0.00	80.00	1	752	0.13%
2018/03/15	0	0.00	2	80.60	80.50	-2	762	-0.26%
2018/02/23	0	0.00	4	80.50	80.00	-4	1,230	-0.33%
2018/02/21	5	79.04	2	79.70	79.70	3	1,473	0.20%
2018/02/09	2	74.90	0	0.00	76.90	2	1,481	0.14%
2018/01/30	1	81.80	0	0.00	81.60	1	1,449	0.07%
2018/01/26	2	82.50	0	0.00	82.50	2	1,440	0.14%
2018/01/22	2	84.00	2	84.10	84.10	0	1,448	0.00%
2018/01/19	4	82.48	0	0.00	82.40	4	1,450	0.28%
2018/01/16	4	85.60	4	84.20	84.20	0	1,442	0.00%
2018/01/11	3	84.50	6	83.35	83.70	-3	1,446	-0.21%
2018/01/10	3	83.57	0	0.00	82.70	3	1,443	0.21%
2018/01/05	1	85.50	1	84.70	84.70	0	1,457	0.00%