中砂 (1560)-元大-竹科券商分點個股進出

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
250.5
漲跌
▲7.0
漲幅
+2.87%
成交量
3,496張
產業
上市電機機械類股
510人加入追蹤

立即追蹤
本地時間:14:30

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

中砂 (1560)籌碼相關－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/05/06	1	253.02	2	253.00	250.50	-1	5,034	-0.02%
2024/05/03	1.3	252.31	0	0.00	243.50	1.3	5,002	0.03%
2024/05/02	1	249.50	1	250.00	250.00	0	5,005	0.00%
2024/04/30	2.1	254.61	0	0.00	255.00	2.1	5,021	0.04%
2024/04/29	0.1	261.25	5	264.40	264.00	-4.9	4,958	-0.10%
2024/04/26	1	259.00	2	256.75	256.00	-1	4,966	-0.02%
2024/04/25	8.3	255.36	14	257.75	257.50	-5.7	5,018	-0.11%
2024/04/24	2	231.25	1	242.00	243.00	1	4,996	0.02%
2024/04/23	1	223.50	2	223.00	221.00	-1	5,037	-0.02%
2024/04/22	1	228.00	3.1	222.04	221.00	-2.1	5,047	-0.04%
2024/04/19	8	240.81	1	233.50	233.00	7	5,114	0.14%
2024/04/18	1	256.56	0	0.00	258.00	1	5,102	0.02%
2024/04/17	0	260.50	5	259.10	259.50	-5	5,100	-0.10%
2024/04/15	5.5	253.68	0	0.00	254.00	5.5	5,077	0.11%
2024/04/12	6	258.33	2	258.50	256.00	4	5,065	0.08%
2024/04/11	0	0.00	0	252.00	254.50	0	5,053	0.00%
2024/04/10	0	0.00	1	259.00	257.50	-1	5,029	-0.02%
2024/04/09	0	0.00	5.1	258.95	258.50	-5.1	5,032	-0.10%
2024/04/08	1.2	262.28	2	264.00	264.00	-0.8	5,014	-0.02%
2024/04/03	1	265.17	3.3	265.16	266.50	-2.3	5,056	-0.04%
2024/04/02	13.4	280.97	11.6	279.84	272.50	1.8	5,024	0.04%
2024/04/01	1.2	270.67	1.1	270.27	270.50	0.1	4,956	0.00%
2024/03/29	1.1	265.92	3.5	263.78	261.50	-2.4	5,046	-0.05%
2024/03/28	3	260.00	3	261.67	259.00	0	5,089	0.00%
2024/03/27	3	263.91	7.1	254.71	264.00	-4.1	5,048	-0.08%
2024/03/26	8.3	257.73	3.2	254.03	253.50	5.1	4,948	0.10%
2024/03/25	5.1	252.96	5	254.80	254.00	0.1	4,886	0.00%
2024/03/22	2	243.50	0	0.00	245.00	2	4,845	0.04%
2024/03/20	0	0.00	0.2	251.00	247.50	-0.2	4,850	0.00%
2024/03/19	3	252.50	1.3	255.14	251.00	1.8	4,851	0.04%
2024/03/18	15.2	253.85	6.1	255.52	256.00	9.1	4,863	0.19%
2024/03/15	1.1	239.41	0	0.00	243.50	1.1	4,827	0.02%
2024/03/14	0.2	242.00	0	0.00	240.50	0.2	4,834	0.00%
2024/03/13	0.4	253.00	0.5	243.26	243.50	-0.1	4,873	0.00%
2024/03/12	4.3	252.75	3	253.17	251.50	1.3	4,863	0.03%
2024/03/11	1	245.00	0	0.00	241.00	1	4,828	0.02%
2024/03/08	5.1	248.68	11.5	245.52	241.00	-6.4	4,848	-0.13%
2024/03/07	1	251.00	1	252.00	246.00	0	4,845	0.00%
2024/03/06	2	253.01	4.3	253.77	254.50	-2.3	4,830	-0.05%
2024/03/05	5	253.60	1	250.50	251.50	4	4,809	0.08%
2024/03/01	0.1	255.06	0.2	255.00	256.00	-0.1	4,745	0.00%
2024/02/29	0.3	256.34	0	0.00	258.00	0.3	4,710	0.01%
2024/02/27	3.1	269.22	3.2	267.69	268.00	-0.1	4,625	0.00%
2024/02/26	4	269.88	4.3	271.19	273.00	-0.3	4,609	-0.01%
2024/02/23	24.4	288.98	25.6	283.94	276.50	-1.2	4,613	-0.03%
2024/02/22	8.2	260.22	3.7	267.53	275.50	4.5	4,399	0.10%
2024/02/21	3.7	249.00	4.2	251.55	250.50	-0.5	4,269	-0.01%
2024/02/20	5	239.50	3	239.00	238.00	2	4,145	0.05%
2024/02/19	1	232.00	1	233.00	233.00	0	4,100	0.00%
2024/02/16	0.3	235.90	3	240.50	238.00	-2.8	4,154	-0.07%
2024/02/15	6.1	231.76	4	231.75	238.00	2.1	4,174	0.05%
2024/02/05	2	221.75	1	220.50	220.50	1	4,227	0.02%
2024/02/02	2	221.25	0	219.50	217.50	2	4,217	0.05%
2024/02/01	13	217.38	16	218.03	217.50	-3	4,271	-0.07%
2024/01/31	6.1	220.49	6.2	221.71	219.50	-0.1	4,353	0.00%
2024/01/30	6.1	200.90	8	206.62	209.50	-1.9	4,300	-0.04%
2024/01/29	1	195.97	84	190.38	195.50	-83	4,204	-1.97%
2024/01/26	0	0.00	1	189.00	189.00	-1	4,304	-0.02%
2024/01/25	1	188.50	3	188.33	187.00	-2	4,389	-0.05%
2024/01/24	0.2	193.17	0	0.00	189.00	0.2	4,403	0.00%
2024/01/23	1	198.50	0	0.00	195.50	1	4,411	0.02%
2024/01/22	1.1	192.42	1	194.50	196.50	0.1	4,398	0.00%
2024/01/19	5	194.80	2	193.50	194.50	3	4,359	0.07%
2024/01/18	5	198.08	3	194.50	194.00	2	4,295	0.05%
2024/01/17	3	195.83	2	195.25	196.00	1	4,222	0.02%
2024/01/16	1	193.50	1	194.50	193.50	0	4,168	0.00%
2024/01/15	10	198.30	11	199.32	197.00	-1	4,189	-0.02%
2024/01/12	0	191.00	1	193.96	190.50	-1	4,163	-0.02%
2024/01/11	0	0.00	0	189.00	189.00	0	4,132	0.00%
2024/01/10	0	187.50	0	189.00	185.50	0	4,162	0.00%
2024/01/09	0	185.00	6	184.42	187.00	-6	4,175	-0.14%
2024/01/08	0	181.00	0	0.00	180.50	0	4,161	0.00%
2024/01/05	0	0.00	5	183.50	182.50	-5	4,214	-0.12%
2024/01/04	0.2	185.24	0	0.00	184.00	0.2	4,403	0.00%
2024/01/03	0.1	186.99	0	0.00	188.00	0.1	4,435	0.00%
2024/01/02	0	189.00	0	0.00	190.00	0	4,467	0.00%
2023/12/29	0	191.00	0	193.00	192.00	0	4,481	0.00%
2023/12/28	5	190.50	1	189.02	189.00	4	4,494	0.09%
2023/12/27	19	191.26	21	190.86	190.50	-2	4,522	-0.04%
2023/12/26	4.1	189.27	28.1	190.35	189.00	-24	4,613	-0.52%
2023/12/25	23.1	177.50	33	181.29	185.00	-9.9	4,795	-0.21%
2023/12/22	0	0.00	6	172.00	174.00	-6	4,967	-0.12%
2023/12/21	1.1	168.50	0	0.00	168.00	1.1	4,957	0.02%
2023/12/20	6.2	169.59	0	0.00	170.00	6.2	4,991	0.12%
2023/12/19	5.2	171.50	5	171.00	171.00	0.2	5,028	0.00%
2023/12/18	0.5	173.89	0	172.50	172.50	0.4	5,048	0.01%
2023/12/15	8.5	175.46	0	0.00	174.50	8.5	5,045	0.17%
2023/12/14	0	0.00	2.3	181.30	180.00	-2.3	5,031	-0.05%
2023/12/13	0.2	179.49	1	181.00	178.50	-0.8	5,055	-0.02%
2023/12/12	2	179.50	1	178.50	178.00	1	5,051	0.02%
2023/12/11	4.1	177.04	0	0.00	175.50	4.1	5,161	0.08%
2023/12/08	2.1	181.24	17	179.76	179.00	-14.9	5,246	-0.28%
2023/12/07	6.3	176.73	0	0.00	174.00	6.3	5,251	0.12%
2023/12/06	8.2	179.90	1	181.50	180.50	7.2	5,213	0.14%
2023/12/05	0.1	180.50	0.1	183.01	182.00	0	5,182	0.00%
2023/12/04	1.2	191.17	0.1	189.51	186.50	1.1	5,163	0.02%
2023/12/01	0	0.00	6	187.00	187.00	-6	5,147	-0.12%
2023/11/29	1.1	184.50	9	184.56	186.00	-7.9	5,103	-0.15%
2023/11/28	7	179.00	3	180.00	180.00	4	5,056	0.08%
2023/11/27	11	179.95	0	0.00	178.50	11	5,019	0.22%
2023/11/24	2	183.75	0	0.00	184.00	2	4,991	0.04%
2023/11/22	4	185.51	5	185.60	188.00	-1	4,881	-0.02%
2023/11/21	6	177.42	1.3	177.63	177.00	4.7	4,809	0.10%
2023/11/20	1	176.50	1	176.50	177.50	0	4,831	0.00%
2023/11/17	1	177.52	0	0.00	176.50	1	4,872	0.02%
2023/11/16	0	177.00	1	177.00	176.00	-1	4,870	-0.02%
2023/11/15	6	179.17	1	179.50	178.00	5	4,852	0.10%
2023/11/14	13	181.85	12	180.63	181.50	1	4,796	0.02%
2023/11/13	9	178.84	11	179.27	181.00	-2	4,726	-0.04%
2023/11/10	2	172.00	11	171.82	171.00	-9	4,548	-0.20%
2023/11/09	12	173.33	6	173.42	173.50	6	4,534	0.13%
2023/11/08	7	174.93	7	175.43	169.50	0	4,430	0.00%
2023/11/07	13	170.42	9.4	167.34	169.50	3.6	4,285	0.08%
2023/11/06	11.5	180.08	10.7	180.05	178.50	0.8	4,092	0.02%
2023/11/03	19.5	178.41	19	177.87	180.00	0.5	4,013	0.01%
2023/11/02	6	170.42	4.1	171.85	171.00	2	3,884	0.05%
2023/11/01	2	165.51	4	165.75	168.50	-2	3,798	-0.05%
2023/10/31	1	164.50	0	0.00	162.50	1	3,767	0.03%
2023/10/26	1.1	168.38	1.1	164.88	163.50	0	3,846	0.00%
2023/10/25	0.1	168.00	2	166.75	166.00	-2	3,849	-0.05%
2023/10/24	1	165.50	3.1	166.12	167.00	-2.1	4,034	-0.05%
2023/10/23	1	165.00	2.3	164.43	165.00	-1.3	4,177	-0.03%
2023/10/20	1	165.00	1	166.00	167.00	0	4,416	0.00%
2023/10/19	10	164.00	11.5	160.31	164.50	-1.5	4,397	-0.03%
2023/10/18	5	162.00	3	161.17	160.50	2	4,462	0.04%
2023/10/17	4.2	163.58	1	164.00	163.50	3.1	4,554	0.07%
2023/10/16	0.1	162.50	0	0.00	162.00	0.1	4,659	0.00%
2023/10/13	1.1	163.55	2	163.00	164.50	-0.9	4,811	-0.02%
2023/10/12	10.1	162.31	16.1	164.33	165.50	-6.1	4,994	-0.12%
2023/10/11	1	157.50	1	158.50	157.00	0	5,049	0.00%
2023/10/06	0	0.00	1	156.50	157.00	-1	5,160	-0.02%
2023/10/05	0	154.50	0.1	155.08	154.50	-0.1	5,152	0.00%
2023/10/04	6	154.58	9.3	155.30	155.00	-3.2	5,126	-0.06%
2023/10/03	0	158.00	4	158.13	157.00	-4	5,058	-0.08%
2023/10/02	24	160.50	18.5	161.02	160.00	5.5	5,036	0.11%
2023/09/28	47.3	158.22	72.4	156.40	154.50	-25.1	4,809	-0.52%
2023/09/27	55.1	152.40	28.6	151.66	150.50	26.5	4,455	0.59%
2023/09/26	0	141.50	1.6	142.19	142.00	-1.6	4,184	-0.04%
2023/09/22	1.5	140.67	2	142.50	143.50	-0.5	4,183	-0.01%
2023/09/20	1.1	138.05	0.1	139.50	137.50	0.9	4,103	0.02%
2023/09/19	1	140.00	2.1	141.18	139.00	-1.1	4,119	-0.03%
2023/09/18	5	141.50	8.1	141.67	141.50	-3.1	4,114	-0.07%
2023/09/15	6	143.92	15.1	144.10	143.00	-9.1	4,091	-0.22%
2023/09/14	23.1	143.32	20.2	143.74	144.50	2.9	4,150	0.07%
2023/09/13	11	139.32	14.1	138.90	138.50	-3.1	4,055	-0.08%
2023/09/12	22	135.93	34.1	136.57	136.00	-12.1	4,007	-0.30%
2023/09/11	6	131.08	5	131.50	131.00	1	4,103	0.02%
2023/09/08	2	134.50	0.1	133.00	134.50	1.9	4,215	0.05%
2023/09/07	3	134.00	4	132.39	133.00	-1	4,464	-0.02%
2023/09/06	0	0.00	13	134.77	134.50	-13	4,527	-0.29%
2023/09/05	0	0.00	3	130.00	130.00	-3	4,613	-0.07%
2023/09/01	0.4	129.07	0	0.00	127.00	0.4	4,653	0.01%
2023/08/31	0	129.00	0	0.00	130.00	0	4,684	0.00%
2023/08/30	0	129.50	0	0.00	128.00	0	4,688	0.00%
2023/08/29	0	129.50	0	0.00	127.50	0	4,714	0.00%
2023/08/28	0.1	127.42	0	0.00	129.50	0.1	4,728	0.00%
2023/08/24	3.1	131.01	0	132.00	128.00	3.1	4,699	0.07%
2023/08/23	3.1	129.36	3	129.67	130.00	0.1	4,681	0.00%
2023/08/22	2	124.75	3	126.17	126.00	-1	4,698	-0.02%
2023/08/21	1	124.01	0	0.00	124.00	1	4,672	0.02%
2023/08/18	35	128.49	0	0.00	124.50	35	4,666	0.75%
2023/08/17	1	123.00	1	125.01	127.50	0	4,642	0.00%
2023/08/15	1	125.00	0	125.67	125.00	1	4,625	0.02%
2023/08/14	0	122.00	0	0.00	121.50	0	4,614	0.00%
2023/08/11	1	125.51	3	125.67	125.50	-2	4,614	-0.04%
2023/08/10	0.1	125.78	3	125.00	123.00	-2.9	4,600	-0.06%
2023/08/09	0	127.50	0	0.00	127.00	0	4,572	0.00%
2023/08/08	1.3	131.04	0	128.50	129.00	1.3	4,544	0.03%
2023/08/07	1	132.50	6.1	130.51	132.50	-5.1	4,512	-0.11%
2023/08/04	2	130.52	2.3	132.50	131.50	-0.3	4,495	-0.01%
2023/08/02	0.2	134.14	15	132.37	131.50	-14.9	4,485	-0.33%
2023/08/01	0	0.00	5	140.40	136.00	-5	4,429	-0.11%
2023/07/31	2	140.74	6.4	139.27	138.50	-4.4	4,395	-0.10%
2023/07/28	4	142.00	2	140.76	141.50	2	4,346	0.05%
2023/07/27	20.2	141.36	36	141.36	141.50	-15.8	4,277	-0.37%
2023/07/26	13	149.19	21	148.26	149.00	-8	4,045	-0.20%
2023/07/25	25.2	153.23	28.1	149.96	149.00	-2.9	3,879	-0.07%
2023/07/24	22	140.93	6.1	140.10	141.50	16	3,585	0.44%
2023/07/21	6.1	141.43	46	141.85	143.50	-40	3,543	-1.13%
2023/07/20	14	145.25	14.3	146.13	147.50	-0.3	3,472	-0.01%
2023/07/19	26.2	145.40	10	145.20	142.00	16.2	3,337	0.48%
2023/07/18	8	145.19	18.1	146.49	151.50	-10.1	3,335	-0.30%
2023/07/17	27.1	147.15	25	145.70	145.00	2.1	3,167	0.07%
2023/07/14	18	140.86	17.3	140.76	143.00	0.7	2,936	0.02%
2023/07/13	8	126.69	4	127.88	130.00	4	2,688	0.15%
2023/07/12	5	123.50	0	0.00	122.50	5	2,542	0.20%
2023/07/11	7	122.86	0	0.00	122.50	7	2,508	0.28%
2023/07/10	0.4	122.05	0	0.00	121.00	0.4	2,499	0.02%
2023/07/07	0.2	121.00	25	120.10	122.00	-24.9	2,491	-1.00%
2023/07/06	18.1	123.00	0	0.00	122.50	18.1	2,454	0.74%
2023/07/05	3	124.67	5	124.60	124.00	-2	2,455	-0.08%
2023/07/04	0	128.50	7	128.29	128.00	-7	2,459	-0.28%
2023/07/03	11	127.00	2	125.01	128.00	9	2,539	0.35%
2023/06/30	4	123.51	8	122.81	123.00	-4	2,535	-0.16%
2023/06/29	5	125.40	0	0.00	125.00	5	2,539	0.20%
2023/06/28	2.1	124.51	0	0.00	124.00	2.1	2,539	0.08%
2023/06/27	26	123.71	26	125.08	124.00	0	2,544	0.00%
2023/06/26	6	125.91	5	125.70	125.50	1	2,531	0.04%
2023/06/21	1	128.00	0	0.00	127.00	1	2,538	0.04%
2023/06/20	9.1	130.72	4	127.88	127.50	5.1	2,552	0.20%
2023/06/19	11	128.36	3	129.00	127.50	8	2,496	0.32%
2023/06/16	3	130.00	5.2	129.61	129.50	-2.1	2,473	-0.09%
2023/06/15	15.2	134.08	4	131.38	132.00	11.2	2,413	0.46%
2023/06/14	8	129.13	40.1	127.70	129.00	-32.1	2,247	-1.43%
2023/06/13	49.3	130.42	14	130.04	130.50	35.2	2,137	1.65%
2023/06/12	11	122.91	3.3	122.91	122.00	7.7	1,879	0.41%
2023/06/09	3.3	123.64	10	120.85	124.00	-6.7	1,805	-0.37%
2023/06/07	0.2	119.00	5	119.00	118.50	-4.8	1,716	-0.28%
2023/06/06	7	118.14	20	118.50	118.00	-13	1,725	-0.75%
2023/06/05	0.1	117.00	0	0.00	116.50	0.1	1,726	0.00%
2023/06/02	5	118.00	2	117.50	117.50	3	1,738	0.17%
2023/06/01	0	0.00	3	115.00	116.50	-3	1,767	-0.17%
2023/05/31	0	0.00	1	114.00	113.50	-1	1,751	-0.06%
2023/05/29	0	0.00	1	114.00	114.50	-1	1,770	-0.06%
2023/05/26	4.2	116.49	3	116.33	115.00	1.1	1,786	0.06%
2023/05/23	1	111.50	1.7	111.50	112.00	-0.7	1,748	-0.04%
2023/05/22	0.1	110.00	1	111.00	111.00	-0.9	1,760	-0.05%
2023/05/19	1	112.00	2	111.00	110.00	-1	1,766	-0.06%
2023/05/18	1	112.50	16	112.59	111.50	-15	1,787	-0.84%
2023/05/17	19	111.24	2	111.50	112.50	17	1,827	0.93%
2023/05/16	0	0.00	0	111.73	111.00	0	1,822	0.00%
2023/05/15	0.1	109.50	0	0.00	109.00	0.1	1,823	0.01%
2023/05/10	0.2	110.00	0	0.00	110.50	0.2	1,895	0.01%
2023/05/09	0.1	109.50	0	0.00	110.00	0.1	1,912	0.01%
2023/05/05	0.1	110.50	0	110.50	110.50	0.1	1,979	0.00%
2023/05/02	0	0.00	1	110.00	110.00	-1	2,126	-0.05%
2023/04/28	0.1	110.00	0	0.00	110.50	0.1	2,249	0.00%
2023/04/27	1.5	108.67	0	109.65	109.50	1.5	2,327	0.06%
2023/04/26	2	107.50	3	106.00	108.00	-1	2,356	-0.04%
2023/04/25	6	111.41	4	108.63	109.50	2	2,536	0.08%
2023/04/24	0	0.00	2	113.75	113.50	-2	2,573	-0.08%
2023/04/21	11.1	118.43	12	117.67	113.50	-0.9	2,801	-0.03%
2023/04/20	0	0.00	3	113.00	112.50	-3	2,919	-0.10%
2023/04/19	2	114.50	0	0.00	114.00	2	2,935	0.07%
2023/04/18	1	117.00	2	117.50	116.50	-1	2,936	-0.03%
2023/04/17	1	118.00	1	118.01	118.00	0	2,952	0.00%
2023/04/14	0	0.00	2	117.00	116.50	-2	2,960	-0.07%
2023/04/13	0	0.00	5.3	117.00	116.50	-5.3	2,975	-0.18%
2023/04/12	0	117.50	0	0.00	118.00	0	2,999	0.00%
2023/04/11	0	0.00	11.4	117.97	118.00	-11.4	3,017	-0.38%
2023/04/10	1	120.00	1	118.50	118.00	0	3,041	0.00%
2023/04/07	0.1	120.00	10	119.00	119.00	-9.9	3,056	-0.32%
2023/04/06	7.2	119.88	4	120.62	119.00	3.2	3,093	0.10%
2023/03/31	1.3	117.65	0	0.00	118.50	1.3	3,015	0.04%
2023/03/30	22	117.50	1	118.50	117.50	21	3,007	0.70%
2023/03/29	1	115.50	0	0.00	114.50	1	2,987	0.03%
2023/03/28	1	116.00	0	0.00	115.50	1	3,026	0.03%
2023/03/27	1	118.00	4	117.75	118.00	-3	3,066	-0.10%
2023/03/24	2	118.75	2	118.25	117.50	0	3,090	0.00%
2023/03/23	1.5	117.83	5.3	118.07	118.00	-3.8	3,153	-0.12%
2023/03/22	11	117.82	4	117.37	117.50	7	3,156	0.22%
2023/03/21	0	0.00	0	114.50	115.00	0	3,163	0.00%
2023/03/20	0	0.00	2	111.50	112.50	-2	3,217	-0.06%
2023/03/17	7	110.57	3	112.00	111.50	4	3,346	0.12%
2023/03/16	3	111.00	2	109.50	108.50	1	3,455	0.03%
2023/03/15	4	112.50	15	112.67	111.50	-11	3,767	-0.29%
2023/03/14	0.1	111.58	8	111.50	111.50	-7.9	4,411	-0.18%
2023/03/13	2	109.50	1	112.01	112.00	1	4,780	0.02%
2023/03/10	5.3	114.46	10	114.50	113.50	-4.7	5,000	-0.09%
2023/03/08	14	119.21	4	118.63	119.50	10	5,062	0.20%
2023/03/07	1	117.50	1	117.50	117.50	0	5,042	0.00%
2023/03/06	16	117.59	19	117.34	117.50	-3	5,055	-0.06%
2023/03/02	6	114.17	1	114.00	113.50	5	5,088	0.10%
2023/02/24	3	114.67	1	114.00	114.00	2	5,151	0.04%
2023/02/23	4	116.25	4	116.13	116.50	0	5,169	0.00%
2023/02/21	2	115.50	2	116.25	116.50	0	5,353	0.00%
2023/02/17	2	115.50	2	115.75	115.50	0	6,023	0.00%
2023/02/16	3	115.33	11	115.23	116.00	-8	6,122	-0.13%
2023/02/15	2	114.00	1	115.00	114.00	1	6,311	0.02%
2023/02/14	0	0.00	3	116.83	116.50	-3	6,328	-0.05%
2023/02/13	0	117.00	1	116.00	116.50	-1	6,400	-0.02%
2023/02/10	0	0.00	7	117.21	116.50	-7	6,531	-0.11%
2023/02/09	2.1	119.98	0	0.00	118.50	2.1	6,600	0.03%
2023/02/08	1	119.50	1	120.00	120.00	0	6,648	0.00%
2023/02/07	1.4	118.64	1	118.00	118.00	0.4	6,735	0.01%
2023/02/06	4	117.87	2	118.50	117.00	2	6,744	0.03%
2023/02/03	2	121.50	3	121.50	120.50	-1	6,767	-0.01%
2023/02/01	8	120.81	29	121.67	121.00	-21	6,831	-0.31%
2023/01/31	3	118.17	4	118.88	119.00	-1	6,863	-0.01%
2023/01/30	38	119.64	12	119.33	119.00	26	6,880	0.38%
2023/01/17	22	116.55	34	116.31	116.00	-12	6,802	-0.18%
2023/01/16	8	115.00	6	115.00	115.00	2	6,765	0.03%
2023/01/13	39	116.44	36	116.72	114.00	3	6,758	0.04%
2023/01/12	0	0.00	5	113.80	113.50	-5	6,587	-0.08%
2023/01/11	23	117.24	24	117.02	115.00	-1	6,554	-0.02%
2023/01/10	15	115.17	10.4	115.85	115.50	4.6	6,386	0.07%
2023/01/09	0	0.00	1	108.50	108.50	-1	6,195	-0.02%
2023/01/06	2	106.75	4	106.50	107.00	-2	6,267	-0.03%
2023/01/05	2	107.00	1	108.50	105.50	1	6,333	0.02%
2023/01/04	1	107.00	1	107.50	107.00	0	6,378	0.00%
2023/01/03	3	107.67	1	107.50	108.00	2	6,445	0.03%
2022/12/30	2	108.00	0	0.00	105.50	2	6,458	0.03%
2022/12/29	0	0.00	1	103.00	105.00	-1	6,481	-0.02%
2022/12/28	1	106.00	1	104.50	104.50	0	6,519	0.00%
2022/12/27	1	109.00	0	0.00	108.50	1	6,527	0.02%
2022/12/26	1	107.50	1	105.50	106.50	0	6,530	0.00%
2022/12/23	1	107.53	0	0.00	109.50	1	6,555	0.02%
2022/12/22	3	112.33	0	0.00	111.00	3	6,601	0.05%
2022/12/21	2.3	111.57	1	112.00	111.00	1.3	6,649	0.02%
2022/12/20	2	110.26	6	112.92	110.50	-4	6,711	-0.06%
2022/12/19	22	113.55	2	116.00	114.00	20	6,741	0.30%
2022/12/16	1	119.00	0.1	118.50	118.00	0.9	6,762	0.01%
2022/12/15	9	122.78	11	122.59	122.00	-2	6,774	-0.03%
2022/12/14	3	118.83	1	119.50	119.00	2	6,762	0.03%
2022/12/13	4.1	119.61	6	118.58	117.00	-1.9	6,759	-0.03%
2022/12/12	1	119.01	1.3	119.79	119.50	-0.3	6,763	0.00%
2022/12/08	3	124.83	7	123.07	126.00	-4	6,708	-0.06%
2022/12/07	38	127.72	30	125.48	124.50	8	6,626	0.12%
2022/12/06	72	130.95	92	131.39	129.50	-20	6,332	-0.32%
2022/12/05	57	123.26	61	125.42	128.00	-4	5,752	-0.07%
2022/12/02	66	116.79	28	116.48	116.50	38	5,433	0.70%
2022/12/01	7.1	114.35	4	114.12	112.50	3.1	5,276	0.06%
2022/11/30	1.3	113.40	3	112.67	112.00	-1.7	5,286	-0.03%
2022/11/29	2	110.00	2	109.50	110.50	0	5,306	0.00%
2022/11/28	1	110.00	1.2	108.17	110.50	-0.2	5,344	0.00%
2022/11/25	3	111.33	2	111.75	109.00	1	5,373	0.02%
2022/11/24	0	0.00	5.2	110.94	111.00	-5.2	5,387	-0.10%
2022/11/23	3	110.00	6	109.92	109.00	-3	5,435	-0.06%
2022/11/21	5	109.50	6	108.00	110.00	-1	5,570	-0.02%
2022/11/18	11	112.04	5	111.20	109.50	6	5,596	0.11%
2022/11/17	12.1	111.96	7	111.14	111.50	5.1	5,605	0.09%
2022/11/16	32	118.94	17	119.53	114.50	15	5,749	0.26%
2022/11/15	16.1	115.44	13	115.81	118.50	3.1	5,903	0.05%
2022/11/14	4	107.63	2	108.00	108.50	2	6,462	0.03%
2022/11/11	11	109.32	5	111.00	109.50	6	6,767	0.09%
2022/11/10	0.1	104.09	2	103.50	103.50	-1.9	6,655	-0.03%
2022/11/09	10	107.15	7	106.86	107.50	3	6,849	0.04%
2022/11/08	13.2	109.33	12	109.04	106.50	1.2	6,861	0.02%
2022/11/07	10	106.65	8	104.94	107.00	2	6,859	0.03%
2022/11/04	1	104.50	5	103.00	103.00	-4	6,958	-0.06%
2022/11/03	14	106.18	3	105.67	105.50	11	6,921	0.16%
2022/11/02	0	0.00	1	102.50	104.00	-1	6,917	-0.01%
2022/11/01	3	103.00	3	103.00	103.50	0	6,991	0.00%
2022/10/31	6	101.08	3	101.67	102.00	3	7,145	0.04%
2022/10/28	2.1	99.33	8	101.75	98.80	-5.9	7,196	-0.08%
2022/10/27	27	104.63	26	104.73	104.50	1	7,198	0.01%
2022/10/26	2	99.30	3	98.80	98.00	-1	7,220	-0.01%
2022/10/25	0	102.00	0	0.00	100.50	0	7,310	0.00%
2022/10/24	0	0.00	4	103.88	103.00	-4	7,471	-0.05%
2022/10/20	0	102.00	0	0.00	102.00	0	8,357	0.00%
2022/10/19	18	107.00	18	104.50	104.50	0	8,454	0.00%
2022/10/17	0	102.00	1	101.02	105.50	-1	8,650	-0.01%
2022/10/14	0	0.00	0.1	110.00	106.50	-0.1	8,812	0.00%
2022/10/13	1	108.48	1	109.00	105.00	0	9,193	0.00%
2022/10/12	1	108.51	1	110.00	110.00	0	9,298	0.00%
2022/10/11	0.1	111.60	0	0.00	111.00	0.1	9,819	0.00%
2022/10/07	2	120.25	3	117.83	118.00	-1	10,117	-0.01%
2022/10/06	1	119.00	1	122.00	120.00	0	10,280	0.00%
2022/10/05	14.1	124.50	1	123.50	120.50	13.1	10,373	0.13%
2022/10/04	0	0.00	0	124.00	122.50	0	10,402	0.00%
2022/10/03	0	0.00	1	122.02	122.00	-1	10,570	-0.01%
2022/09/30	0	116.50	1	116.51	121.00	-1	10,800	-0.01%
2022/09/29	1	122.42	0	0.00	120.00	1	11,111	0.01%
2022/09/28	0.1	124.81	2.1	122.52	121.50	-2.1	11,444	-0.02%
2022/09/27	2	125.50	0	128.00	129.50	2	11,691	0.02%
2022/09/26	1.1	125.11	3	126.83	125.50	-1.9	11,933	-0.02%
2022/09/23	0.3	131.33	0	0.00	131.50	0.3	12,194	0.00%
2022/09/22	1	135.03	1	136.00	137.00	0	12,357	0.00%
2022/09/21	1	137.00	1	135.00	136.00	0	12,683	0.00%
2022/09/19	2	139.00	1	136.50	138.50	1	13,414	0.01%
2022/09/16	2.1	137.36	1	137.00	139.00	1.1	13,909	0.01%
2022/09/15	0	144.00	1	144.00	143.50	-1	14,291	-0.01%
2022/09/14	1	144.00	1	145.01	147.50	0	14,827	0.00%
2022/09/13	2	147.00	2	149.50	147.00	0	15,438	0.00%
2022/09/12	2.1	149.01	3	151.00	148.50	-1	15,804	-0.01%
2022/09/07	4.3	144.33	0	146.50	146.00	4.3	16,577	0.03%
2022/09/06	6.5	150.10	9	150.39	147.00	-2.5	16,835	-0.01%
2022/09/05	4.3	153.37	5	153.50	151.00	-0.7	17,215	0.00%
2022/09/02	10	157.75	3	155.50	158.50	7	17,592	0.04%
2022/09/01	2	154.01	1.2	156.92	154.00	0.8	18,264	0.00%
2022/08/31	1	159.00	7.5	157.67	159.00	-6.5	18,776	-0.03%
2022/08/30	7	159.36	6	158.00	158.00	1	19,327	0.01%
2022/08/29	4.3	155.99	9.5	154.29	158.00	-5.2	19,447	-0.03%
2022/08/26	4	158.00	6	157.50	156.50	-2	19,644	-0.01%
2022/08/25	0	0.00	9	157.50	156.00	-9	19,934	-0.05%
2022/08/24	2.2	155.50	1	155.50	155.50	1.2	20,559	0.01%
2022/08/23	17	156.53	7	156.79	156.50	10	20,692	0.05%
2022/08/22	19.3	161.76	10.1	157.41	156.00	9.2	21,150	0.04%
2022/08/19	64.1	173.13	74	173.14	169.50	-9.9	21,321	-0.05%
2022/08/18	19	164.39	31	164.21	166.50	-12	21,158	-0.06%
2022/08/17	4	156.00	1	156.00	156.00	3	20,986	0.01%
2022/08/16	10.2	158.52	23.3	158.88	157.50	-13.2	20,913	-0.06%
2022/08/15	5.2	154.52	2	155.25	155.00	3.2	20,700	0.02%
2022/08/12	13	154.62	2	156.25	153.50	11	20,653	0.05%
2022/08/11	26.3	155.27	27	155.39	157.00	-0.7	20,567	0.00%
2022/08/10	2.1	151.00	2	150.00	151.00	0.1	20,427	0.00%
2022/08/09	11.5	151.09	0	0.00	152.00	11.5	20,433	0.06%
2022/08/08	9	154.06	32	154.44	153.50	-23	20,395	-0.11%
2022/08/05	32	156.48	11	154.36	153.50	21	20,376	0.10%
2022/08/04	18.1	151.16	20	150.58	153.00	-1.9	20,254	-0.01%
2022/08/03	1	151.00	3	150.83	151.50	-2	20,271	-0.01%
2022/08/02	14	153.00	6	151.67	153.00	8	20,262	0.04%
2022/08/01	4.5	154.89	4	153.25	152.50	0.5	20,187	0.00%
2022/07/29	6	158.58	17	158.62	157.00	-11	20,124	-0.05%
2022/07/28	47	156.80	35.9	153.62	155.50	11.2	20,179	0.06%
2022/07/27	18	161.11	15	158.53	157.50	3	19,639	0.02%
2022/07/26	5	158.50	7	158.07	160.00	-2	19,417	-0.01%
2022/07/25	12	158.63	8	158.69	160.50	4	19,550	0.02%
2022/07/22	5.1	156.90	6	158.33	157.00	-0.9	19,473	0.00%
2022/07/21	24.3	158.04	28	157.64	158.50	-3.7	19,390	-0.02%
2022/07/20	38	157.46	56.1	156.25	155.50	-18.1	19,200	-0.09%
2022/07/19	8	148.63	6	149.42	149.50	2	18,785	0.01%
2022/07/18	62	149.44	52	149.00	148.50	10	18,643	0.05%
2022/07/15	11.1	139.96	17.1	141.92	145.50	-6	18,082	-0.03%
2022/07/14	7	129.79	10	133.20	132.50	-3	17,735	-0.02%
2022/07/13	18	132.77	7	130.72	128.50	11	17,598	0.06%
2022/07/12	0.1	128.49	7	129.79	127.50	-6.9	17,525	-0.04%
2022/07/11	15.1	139.41	12	137.67	133.00	3.1	17,610	0.02%
2022/07/08	6.1	138.39	4	135.50	134.50	2.1	17,815	0.01%
2022/07/07	18	132.83	15	131.93	135.00	3	17,719	0.02%
2022/07/06	2.2	132.79	1	138.00	132.50	1.2	17,431	0.01%
2022/07/05	6	144.42	6	144.00	142.50	0	17,132	0.00%
2022/07/04	20	140.40	21.4	139.27	141.50	-1.4	16,904	-0.01%
2022/07/01	12.1	141.03	12	141.29	137.00	0.1	16,782	0.00%
2022/06/30	21	147.21	15.2	147.93	146.00	5.9	16,742	0.03%
2022/06/29	13.1	153.03	12	153.42	153.50	1.1	16,684	0.01%
2022/06/28	15	158.43	15	156.70	157.00	0	16,432	0.00%
2022/06/27	26	158.25	28	159.29	160.00	-2	16,334	-0.01%
2022/06/24	34.2	155.46	29	151.43	152.00	5.2	15,975	0.03%
2022/06/23	49	158.47	54	156.15	158.50	-5	15,563	-0.03%
2022/06/22	52.3	162.52	43	164.26	156.50	9.3	15,405	0.06%
2022/06/21	34	168.57	39	168.63	173.50	-5	15,188	-0.03%
2022/06/20	23.3	161.23	26	159.71	158.00	-2.7	15,214	-0.02%
2022/06/17	38	159.43	34	156.93	161.50	4	14,910	0.03%
2022/06/16	39	165.09	37	164.88	155.00	2	14,614	0.01%
2022/06/15	29	162.43	33	162.26	159.00	-4	14,474	-0.03%
2022/06/14	39	164.83	47	167.21	167.50	-8	14,691	-0.05%
2022/06/13	59	166.35	48	165.67	165.50	11	14,454	0.08%
2022/06/10	65	167.20	72.1	167.69	168.50	-7.1	14,155	-0.05%
2022/06/09	32	160.61	38	161.04	164.50	-6	13,668	-0.04%
2022/06/08	36	153.79	26.5	154.33	156.50	9.5	13,328	0.07%
2022/06/07	20	148.07	8	147.06	147.00	12	12,870	0.09%
2022/06/06	13	149.00	25	147.36	147.00	-12	12,717	-0.09%
2022/06/02	14.1	158.29	12.2	154.75	152.00	1.9	12,513	0.02%
2022/06/01	57	165.00	57	166.26	165.00	0	12,187	0.00%
2022/05/31	28.1	158.50	22	156.82	156.50	6.1	11,556	0.05%
2022/05/30	43.2	154.93	38	156.71	156.50	5.2	11,610	0.04%
2022/05/27	32	144.58	51.1	146.58	152.50	-19.1	11,510	-0.17%
2022/05/26	44.1	141.34	52.7	140.49	139.00	-8.6	11,016	-0.08%
2022/05/25	21.7	135.11	25	134.94	136.50	-3.3	10,389	-0.03%
2022/05/24	1	130.50	7	127.50	127.50	-6	10,226	-0.06%
2022/05/23	6	128.92	17	130.50	130.00	-11	10,234	-0.11%
2022/05/20	4	127.63	3	128.00	128.00	1	10,258	0.01%
2022/05/19	3	130.00	3	125.50	130.00	0	10,290	0.00%
2022/05/18	17	129.12	1	131.50	129.00	16	10,509	0.15%
2022/05/17	4	129.88	5.1	127.82	131.50	-1.1	11,050	-0.01%
2022/05/16	10	131.65	2	130.25	129.50	8	11,139	0.07%
2022/05/12	3	128.83	19	130.29	126.00	-16	11,033	-0.15%
2022/05/11	2	129.50	2	130.50	130.50	0	10,955	0.00%
2022/05/10	17	126.47	12	120.84	128.50	5	10,868	0.05%
2022/05/09	7	124.07	10	123.25	122.50	-3	10,857	-0.03%
2022/05/06	2	126.00	18	124.83	127.00	-16	10,826	-0.15%
2022/05/05	33	133.08	28	134.75	129.00	5	10,808	0.05%
2022/05/04	24	131.29	18	129.83	129.50	6	10,562	0.06%
2022/05/03	24	130.75	15	130.50	130.50	9	10,533	0.09%
2022/04/29	23	129.85	26	131.04	129.50	-3	10,430	-0.03%
2022/04/28	12.1	123.66	16	124.88	122.00	-4	10,221	-0.04%
2022/04/27	0	118.50	5	117.00	123.00	-5	10,181	-0.05%
2022/04/26	20	122.50	10	123.00	123.00	10	10,165	0.10%
2022/04/25	12	123.12	15.9	120.16	121.00	-3.9	10,151	-0.04%
2022/04/22	1	124.50	2	125.00	126.50	-1	10,189	-0.01%
2022/04/21	0	127.00	1	127.00	127.00	-1	10,365	-0.01%
2022/04/20	2	126.02	3	126.00	126.00	-1	10,455	-0.01%
2022/04/19	3	128.17	2	128.50	127.00	1	10,748	0.01%
2022/04/18	4	128.76	0	0.00	128.00	4	10,787	0.04%
2022/04/15	13	133.96	0.1	132.50	129.00	12.9	10,867	0.12%
2022/04/14	51	133.99	57	134.27	136.50	-6	10,851	-0.06%
2022/04/13	27	131.52	31	130.76	131.50	-4	10,840	-0.04%
2022/04/12	11	124.64	19	126.66	124.00	-8	10,949	-0.07%
2022/04/11	3	132.47	1	128.00	126.00	2	11,079	0.02%
2022/04/08	18	131.56	22	131.77	130.50	-4	11,335	-0.04%
2022/04/07	18	130.67	18	131.67	128.50	0	12,489	0.00%
2022/04/06	13	134.00	14	134.29	133.00	-1	13,046	-0.01%
2022/04/01	12	131.12	7	131.36	131.00	5	13,093	0.04%
2022/03/31	17	130.12	12	127.04	127.00	5	13,150	0.04%
2022/03/30	11	130.41	24	131.94	128.50	-13	13,116	-0.10%
2022/03/29	6	124.08	3	125.50	126.50	3	12,990	0.02%
2022/03/28	1	124.91	0	124.50	125.00	1	12,869	0.01%
2022/03/25	48.1	130.97	20	126.68	126.50	28.1	12,746	0.22%
2022/03/24	14	133.29	12	133.63	136.50	2	12,427	0.02%
2022/03/23	24.1	131.52	60	134.36	133.00	-35.9	12,120	-0.30%
2022/03/22	33	124.24	6	123.83	124.50	27	11,520	0.23%
2022/03/21	7	125.00	4.3	124.76	122.50	2.8	11,590	0.02%
2022/03/18	19	126.63	23	125.61	126.50	-4	11,758	-0.03%
2022/03/17	16	126.75	57.5	127.95	129.00	-41.5	11,634	-0.36%
2022/03/16	35	120.83	26.8	120.30	117.50	8.2	11,082	0.07%
2022/03/15	17	120.29	16	118.84	118.00	1	10,879	0.01%
2022/03/14	8	119.62	8.2	120.11	119.00	-0.2	10,760	0.00%
2022/03/11	7.3	118.26	13	118.12	120.50	-5.7	10,544	-0.05%
2022/03/10	9	114.67	10	117.55	119.50	-1	10,381	-0.01%
2022/03/09	13	109.00	4	108.63	109.00	9	10,312	0.09%
2022/03/08	1	109.05	10	111.50	108.00	-9	10,292	-0.09%
2022/03/07	4	112.49	19	110.39	110.00	-15	10,217	-0.15%
2022/03/04	42	116.79	37	114.91	114.50	5	10,165	0.05%
2022/03/03	33	120.02	9	118.39	117.50	24	10,131	0.24%
2022/03/02	59.8	118.64	67	119.28	119.00	-7.2	9,904	-0.07%
2022/03/01	22	111.00	47.5	114.03	116.50	-25.5	9,357	-0.27%
2022/02/25	44	109.48	4	108.63	106.00	40	9,276	0.43%
2022/02/24	4	107.51	8	108.25	107.50	-4	9,192	-0.04%
2022/02/23	5	108.01	1	108.01	110.00	4	9,169	0.04%
2022/02/22	6.1	108.99	8	108.50	108.50	-1.9	9,219	-0.02%
2022/02/21	16.1	112.87	3.1	112.32	112.00	12.9	9,299	0.14%
2022/02/18	16	115.56	10	115.45	116.50	6	9,358	0.06%
2022/02/17	41.2	114.77	58.1	115.64	114.50	-17	9,193	-0.18%
2022/02/16	11	110.18	4	110.50	110.50	7	8,709	0.08%
2022/02/15	9	100.50	8	101.13	100.50	1	8,620	0.01%
2022/02/14	0	0.00	1	99.20	98.20	-1	8,615	-0.01%
2022/02/11	2	100.51	0	0.00	101.50	2	8,628	0.02%
2022/02/10	1	101.01	0	0.00	101.50	1	8,653	0.01%
2022/02/09	6	105.17	6	104.67	104.00	0	8,699	0.00%
2022/02/08	0	101.00	0	0.00	101.00	0	8,774	0.00%
2022/02/07	6	100.95	4.6	100.68	101.00	1.4	8,836	0.02%
2022/01/26	2	98.99	0.4	98.62	97.50	1.6	8,818	0.02%
2022/01/25	5	97.81	0.3	97.90	97.50	4.8	8,976	0.05%
2022/01/24	0.3	99.98	1	99.90	100.00	-0.7	9,049	-0.01%
2022/01/21	0	102.00	3	101.50	100.50	-3	9,032	-0.03%
2022/01/20	0	104.18	2	104.00	103.50	-2	9,017	-0.02%
2022/01/19	0	0.00	21	103.14	104.00	-21	9,011	-0.23%
2022/01/18	1	107.00	1.3	106.00	105.00	-0.3	9,003	0.00%
2022/01/17	27.1	106.78	37	106.68	107.00	-9.9	8,986	-0.11%
2022/01/14	41	107.60	34	108.18	106.00	7	8,905	0.08%
2022/01/13	8	109.25	10	110.00	107.00	-2	8,728	-0.02%
2022/01/12	44.2	112.86	30	113.13	113.00	14.2	8,614	0.16%
2022/01/11	1	106.52	3	106.00	109.50	-2	8,288	-0.02%
2022/01/10	21	110.93	1	110.50	109.50	20	8,197	0.24%
2022/01/07	6	109.83	7	108.57	108.50	-1	8,062	-0.01%
2022/01/06	13	113.62	14	113.07	113.00	-1	7,903	-0.01%
2022/01/05	3	114.17	5	111.30	111.00	-2	7,499	-0.03%
2022/01/04	6	115.17	6.5	114.86	117.50	-0.5	7,220	-0.01%
2022/01/03	420	117.29	415.3	120.54	115.00	4.7	6,971	0.07%	大買/大賣/
2021/12/30	232.2	123.65	235	122.56	121.00	-2.8	6,606	-0.04%	大買/大賣/
2021/12/29	59.1	112.40	160.2	110.16	117.50	-101.1	5,374	-1.88%	大賣/鉅額交易
2021/12/28	100	106.50	9.3	104.74	107.00	90.7	4,631	1.96%
2021/12/27	116	99.68	202	98.15	97.60	-86	4,301	-2.00%	大買/大賣/
2021/12/24	15	94.85	4	94.60	94.70	11	4,089	0.27%
2021/12/23	98	95.36	7	95.31	95.20	91	4,008	2.27%
2021/12/21	1	91.00	0	0.00	91.60	1	3,918	0.03%
2021/12/20	52	89.83	50	90.00	89.10	2	3,924	0.05%
2021/12/17	1	89.50	25	89.44	89.00	-24	3,952	-0.61%
2021/12/16	4	92.60	5.3	91.71	91.30	-1.2	4,028	-0.03%
2021/12/15	35	94.60	26	91.76	91.70	9	4,022	0.22%
2021/12/14	18	97.18	309	95.85	98.50	-291	4,015	-7.25%	大賣/鉅額交易
2021/12/13	301	96.65	11	96.63	99.10	290	3,715	7.81%	大買/鉅額交易
2021/12/10	1	90.00	0	0.00	90.10	1	3,533	0.03%
2021/12/08	258	90.62	255	89.18	89.50	3	3,497	0.09%	大買/大賣/
2021/12/07	0	88.10	31	88.31	87.80	-31	3,439	-0.90%
2021/12/06	33	90.71	1	92.00	89.50	32	3,410	0.94%
2021/12/03	2	89.75	6	88.70	89.60	-4	3,342	-0.12%
2021/12/02	1	88.80	1	88.70	88.70	0	3,262	0.00%
2021/12/01	0	87.10	3	87.37	88.50	-3	3,258	-0.09%
2021/11/30	0	0.00	6	88.10	88.10	-6	3,278	-0.18%
2021/11/29	0	86.44	0	0.00	86.30	0	3,343	0.00%
2021/11/26	10	91.14	5	87.92	87.50	5	3,310	0.15%
2021/11/25	4	89.98	321	89.84	89.00	-317	3,250	-9.75%	大賣/鉅額交易
2021/11/24	323	90.01	13	89.40	91.70	310	3,232	9.59%	大買/鉅額交易
2021/11/23	1	87.30	3	87.47	86.90	-2	3,225	-0.06%
2021/11/22	5	88.40	8.1	88.11	87.70	-3.1	3,343	-0.09%
2021/11/19	10	90.98	13	90.98	91.00	-3	3,311	-0.09%
2021/11/18	9	91.09	7	91.13	88.80	2	3,220	0.06%
2021/11/17	12	89.38	270	89.78	90.50	-258	3,066	-8.41%	大賣/鉅額交易
2021/11/16	274	89.34	4	86.53	89.60	270	2,926	9.23%	大買/鉅額交易
2021/11/15	4	87.38	15	85.79	88.00	-11	2,818	-0.39%
2021/11/12	19	84.28	1	85.10	83.20	18	2,711	0.66%
2021/11/11	1	83.50	2	84.10	83.30	-1	2,670	-0.04%
2021/11/10	0	84.60	4	82.85	83.50	-4	2,646	-0.15%
2021/11/09	0	0.00	5	84.44	85.00	-5	2,599	-0.19%
2021/11/08	13	84.94	10	84.26	84.10	3	2,556	0.12%
2021/11/05	214	84.86	205	85.26	86.20	9	2,471	0.36%	大買/大賣/
2021/11/04	3	83.63	6	83.10	82.50	-3	2,307	-0.13%
2021/11/03	0	0.00	3	80.20	79.60	-3	2,218	-0.14%
2021/11/02	14	81.71	23	79.60	79.00	-9	2,168	-0.42%
2021/11/01	10	78.79	16	78.54	79.20	-6	1,991	-0.30%
2021/10/29	1	74.50	2.4	75.06	75.60	-1.4	1,882	-0.07%
2021/10/28	2	74.25	5.5	74.10	75.10	-3.5	1,848	-0.19%
2021/10/27	4	73.23	5	73.04	73.00	-1	1,809	-0.06%
2021/10/26	9	73.70	1.1	73.35	74.00	7.9	1,772	0.44%
2021/10/25	1	72.50	0	0.00	72.20	1	1,720	0.06%
2021/10/22	8	72.61	1	73.10	72.60	7	1,715	0.41%
2021/10/21	3	72.37	7	72.17	71.90	-4	1,699	-0.24%
2021/10/20	0	71.20	1	71.20	71.10	-1	1,659	-0.06%
2021/10/18	0	0.00	4	70.03	70.10	-4	1,664	-0.24%
2021/10/15	1	69.30	0	0.00	69.50	1	1,650	0.06%
2021/10/14	0	0.00	3	66.63	67.20	-3	1,630	-0.18%
2021/10/13	2	66.55	0	0.00	66.50	2	1,623	0.12%
2021/10/12	1	66.90	1	66.60	67.00	0	1,622	0.00%
2021/10/07	0	0.00	3	68.87	68.60	-3	1,632	-0.18%
2021/10/06	2	67.95	2	67.70	67.20	0	1,657	0.00%
2021/10/05	2	66.80	4	67.10	69.10	-2	1,661	-0.12%
2021/10/04	3	68.37	2	67.50	67.20	1	1,644	0.06%
2021/10/01	3	70.10	2	69.20	69.40	1	1,626	0.06%
2021/09/30	1.2	71.84	0	0.00	72.10	1.2	1,597	0.07%
2021/09/29	5	72.40	1	71.60	71.10	4	1,586	0.25%
2021/09/28	1	71.70	6	72.27	72.80	-5	1,546	-0.32%
2021/09/27	2	71.60	2	71.90	71.40	0	1,519	0.00%
2021/09/24	5	72.14	15	72.14	72.80	-10	1,489	-0.67%
2021/09/23	14	73.41	4.2	72.61	72.90	9.8	1,435	0.68%
2021/09/22	1	70.70	2.3	71.01	70.10	-1.3	1,308	-0.10%
2021/09/17	13	72.24	6.3	71.73	72.80	6.8	1,241	0.54%
2021/09/16	3	69.53	6	69.20	70.80	-3	1,079	-0.28%
2021/09/08	1	68.60	5	68.30	67.60	-4	1,034	-0.39%
2021/09/07	1	69.50	0	0.00	68.80	1	1,022	0.10%
2021/09/06	7.5	70.93	1	70.90	70.00	6.5	1,009	0.64%
2021/09/03	0	0.00	80	72.55	72.30	-80	972	-8.23%
2021/09/02	145.3	73.43	53	73.67	73.90	92.3	928	9.95%	大買/
2021/09/01	1	71.10	1	71.10	71.30	0	821	0.00%
2021/08/31	0	0.00	56	70.58	70.80	-56	806	-6.94%
2021/08/30	57	71.24	1	71.60	70.90	56	796	7.03%
2021/08/27	3	71.50	3	71.00	70.20	0	736	0.00%
2021/08/26	352	70.49	435	70.35	70.90	-83	650	-12.76%	大買/大賣/
2021/08/25	78	66.71	0	0.00	67.80	78	496	15.70%
2021/08/24	1	64.30	0	0.00	64.30	1	475	0.21%
2021/08/20	1	63.50	0	0.00	63.10	1	477	0.21%
2021/08/05	2	68.20	0	0.00	68.60	2	503	0.40%
2021/08/04	2.1	68.46	0	0.00	69.30	2.1	520	0.40%
2021/08/02	2	67.20	2	67.75	68.50	0	537	0.00%
2021/07/29	1	65.70	0	0.00	65.40	1	530	0.19%
2021/07/28	1	63.90	0	0.00	65.30	1	536	0.19%
2021/07/27	0	0.00	1	69.50	69.40	-1	538	-0.19%
2021/07/22	1	70.30	2	70.85	70.60	-1	550	-0.18%
2021/07/20	0	0.00	1	69.30	69.20	-1	550	-0.18%
2021/07/19	1	70.50	0	0.00	70.10	1	555	0.18%
2021/07/14	2	71.35	3	71.07	70.80	-1	663	-0.15%
2021/07/13	1.1	72.20	9	71.66	71.50	-7.9	726	-1.09%
2021/07/12	1	68.71	0	0.00	69.30	1	741	0.14%
2021/07/07	2	67.35	0	0.00	67.00	2	771	0.26%
2021/07/01	1	67.70	0	0.00	67.10	1	905	0.11%
2021/06/30	1	68.00	0	0.00	68.00	1	926	0.11%
2021/06/29	1	68.40	0	0.00	68.40	1	949	0.11%
2021/06/25	0.1	68.20	0	0.00	68.10	0.1	969	0.01%
2021/06/17	0	0.00	1	66.50	66.40	-1	980	-0.10%
2021/06/16	0	0.00	1	66.60	66.20	-1	988	-0.10%
2021/06/15	1	67.10	0	0.00	66.70	1	996	0.10%
2021/06/11	0.1	66.40	0	0.00	66.50	0.1	998	0.01%
2021/06/07	0	0.00	1	64.00	65.00	-1	1,027	-0.10%
2021/06/04	0.1	65.80	0	0.00	65.30	0.1	1,034	0.01%
2021/05/24	6	62.97	0	0.00	63.00	6	1,269	0.47%
2021/05/21	1	62.00	0	0.00	62.40	1	1,277	0.08%
2021/05/19	0	0.00	0.2	61.79	61.80	-0.2	1,291	-0.02%
2021/05/17	1	59.30	0	0.00	58.50	1	1,291	0.08%
2021/05/14	1	61.60	0	0.00	61.50	1	1,279	0.08%
2021/05/13	0	0.00	0.1	60.00	61.90	-0.1	1,277	-0.01%
2021/05/12	1	64.20	3.5	62.57	61.90	-2.5	1,266	-0.19%
2021/05/11	1	65.50	1.4	66.69	65.50	-0.4	1,246	-0.03%
2021/05/07	0	0.00	1	68.10	68.80	-1	1,244	-0.08%
2021/05/06	2	69.00	0	0.00	68.10	2	1,244	0.16%
2021/05/05	2	69.50	3	68.90	68.50	-1	1,245	-0.08%
2021/05/04	1.2	67.90	2	68.25	69.40	-0.8	1,245	-0.06%
2021/05/03	1	70.90	1	71.00	70.80	0	1,231	0.00%
2021/04/29	5	73.24	0	0.00	72.50	5	1,224	0.41%
2021/04/28	1.1	73.83	0	0.00	74.40	1.1	1,217	0.09%
2021/04/27	1	74.10	0	0.00	74.10	1	1,232	0.08%
2021/04/23	1.2	74.85	0	0.00	75.20	1.2	1,258	0.09%
2021/04/22	3.2	76.28	5.3	75.13	74.90	-2.1	1,289	-0.16%
2021/04/21	2.3	78.13	2	78.80	78.30	0.3	1,282	0.02%
2021/04/20	10.2	79.14	18	79.37	77.40	-7.9	1,378	-0.57%
2021/04/19	17	78.49	4	77.28	78.50	13	1,378	0.94%
2021/04/16	1	74.70	0	0.00	75.20	1	1,368	0.07%
2021/04/15	0	0.00	7	73.00	73.70	-7	1,331	-0.53%
2021/04/14	2	70.75	9	71.30	71.50	-7	1,326	-0.53%
2021/04/13	2	73.85	0	0.00	72.60	2	1,332	0.15%
2021/04/12	6	74.43	5	74.80	74.00	1	1,322	0.08%
2021/04/09	3	73.33	5	73.16	73.00	-2	1,302	-0.15%
2021/04/08	1	72.20	2	75.00	74.80	-1	1,279	-0.08%
2021/04/07	9	72.02	1	71.40	71.50	8	1,240	0.64%
2021/04/06	3.1	72.09	0	0.00	71.70	3.1	1,219	0.25%
2021/03/31	1	71.40	3	72.03	71.60	-2	1,212	-0.16%
2021/03/26	1	69.60	0	0.00	69.50	1	1,366	0.07%
2021/03/25	1	69.50	0	0.00	69.50	1	1,426	0.07%
2021/03/23	0	0.00	1	69.00	69.00	-1	1,519	-0.07%
2021/03/19	0	0.00	11	69.65	69.20	-11	1,563	-0.70%
2021/03/18	2	69.85	1	69.90	69.90	1	1,601	0.06%
2021/03/17	10	69.70	1	70.30	69.60	9	1,634	0.55%
2021/03/15	1	69.90	0	0.00	70.00	1	1,669	0.06%
2021/03/10	0.1	70.70	0	0.00	70.70	0.1	1,761	0.01%
2021/03/09	1	71.10	0	0.00	71.30	1	1,815	0.06%
2021/03/08	0	0.00	1	72.30	71.90	-1	1,799	-0.06%
2021/03/05	4	71.13	4	71.38	71.80	0	1,775	0.00%
2021/03/04	4.1	71.57	26	71.81	71.40	-21.9	1,759	-1.25%
2021/03/03	1	68.40	6	71.30	69.80	-5	1,697	-0.29%
2021/03/02	3	68.60	1.2	68.08	67.90	1.8	1,651	0.11%
2021/02/26	0	0.00	1	69.80	69.00	-1	1,643	-0.06%
2021/02/25	0	0.00	1	69.60	69.40	-1	1,633	-0.06%
2021/02/24	0	0.00	1	68.70	68.80	-1	1,620	-0.06%
2021/02/23	2	69.10	0	68.30	69.10	2	1,598	0.13%
2021/02/19	2	67.70	1.5	67.58	67.70	0.5	1,576	0.03%
2021/02/18	0	0.00	2	66.90	67.00	-2	1,572	-0.13%
2021/02/03	1.2	64.27	0	0.00	64.10	1.2	1,560	0.08%
2021/02/02	0	64.30	1	64.50	64.50	-1	1,558	-0.06%
2021/01/28	2.2	66.21	0	0.00	66.20	2.2	1,537	0.14%
2021/01/27	0	0.00	1	68.00	67.30	-1	1,533	-0.07%
2021/01/26	0	0.00	1	67.00	66.90	-1	1,524	-0.07%
2021/01/25	6.1	66.38	0	0.00	66.50	6.1	1,518	0.40%
2021/01/22	1	66.60	3	66.20	66.90	-2	1,511	-0.13%
2021/01/21	2	66.65	0	0.00	66.70	2	1,503	0.13%
2021/01/20	0.2	66.80	3	66.33	66.30	-2.8	1,493	-0.19%
2021/01/19	1	68.90	0.8	68.81	68.40	0.2	1,473	0.01%
2021/01/18	4	69.15	0.2	71.00	69.00	3.8	1,452	0.26%
2021/01/15	15.1	73.00	0	0.00	71.10	15.1	1,429	1.06%
2021/01/14	1	72.50	1	72.20	72.40	0	1,403	0.00%
2021/01/13	3	72.77	13	72.27	71.60	-10	1,372	-0.73%
2021/01/12	2	68.90	0	0.00	68.60	2	1,256	0.16%
2021/01/11	0	0.00	3	69.00	69.70	-3	1,198	-0.25%
2021/01/08	1	65.50	0	0.00	66.50	1	1,127	0.09%
2021/01/07	0	0.00	1	65.70	65.40	-1	1,110	-0.09%
2021/01/06	4	66.58	5	65.88	65.40	-1	1,099	-0.09%
2020/12/30	2	66.00	10	66.10	66.20	-8	1,038	-0.77%
2020/12/29	1	65.10	0	0.00	65.10	1	1,029	0.10%
2020/12/25	5	66.54	4	66.58	66.00	1	1,000	0.10%
2020/12/24	2	66.35	0	0.00	66.00	2	973	0.21%
2020/12/23	2	66.30	1	66.50	66.40	1	938	0.11%
2020/12/22	3	66.63	4	67.83	65.90	-1	895	-0.11%
2020/12/21	1	66.80	1	67.10	66.50	0	793	0.00%
2020/12/18	1	66.10	11	66.55	66.80	-10	737	-1.36%
2020/12/17	2	65.10	0	0.00	64.90	2	660	0.30%
2020/12/16	3	64.50	1	65.50	66.10	2	635	0.31%
2020/12/11	3	63.80	0	0.00	64.00	3	538	0.56%
2020/12/10	1	64.00	0	0.00	63.30	1	495	0.20%
2020/12/09	1	64.80	0	0.00	65.00	1	473	0.21%
2020/12/08	0	0.00	3	65.27	65.00	-3	451	-0.66%
2020/12/07	0	0.00	4	64.00	64.70	-4	382	-1.05%
2020/12/04	0	0.00	2	64.20	63.80	-2	349	-0.57%
2020/12/03	3	63.57	0	0.00	63.60	3	328	0.91%
2020/12/01	3	61.50	0	0.00	62.60	3	258	1.16%
2020/11/30	0	0.00	2	62.00	61.70	-2	250	-0.80%
2020/11/25	5	60.30	1	60.50	60.20	4	239	1.67%
2020/11/24	2	60.50	0	0.00	60.30	2	239	0.84%
2020/11/20	1	60.00	0	0.00	60.20	1	236	0.42%
2020/11/12	0	0.00	1	59.70	59.60	-1	256	-0.39%
2020/11/10	1	59.50	0	0.00	59.10	1	255	0.39%
2020/10/29	1	58.30	0	0.00	58.90	1	284	0.35%
2020/10/27	2	59.10	0	0.00	59.20	2	291	0.69%
2020/10/08	1	60.90	2	60.90	60.90	-1	460	-0.22%
2020/09/24	3	60.33	0	0.00	59.80	3	824	0.36%
2020/09/18	0	0.00	4	63.40	63.40	-4	823	-0.49%
2020/09/16	1	63.00	0	0.00	62.70	1	837	0.12%
2020/09/15	2	62.75	2	62.50	62.60	0	833	0.00%
2020/09/11	2	62.30	0	0.00	62.30	2	840	0.24%
2020/09/09	1	62.90	0	0.00	62.80	1	842	0.12%
2020/09/04	2	62.30	2	62.70	62.60	0	850	0.00%
2020/09/02	3	63.53	0	0.00	63.50	3	852	0.35%
2020/09/01	1	63.60	0	0.00	63.70	1	854	0.12%
2020/08/27	1	62.50	0	0.00	62.50	1	861	0.12%
2020/08/21	3	61.27	0	0.00	61.90	3	867	0.35%
2020/08/20	1	61.70	0	0.00	60.80	1	867	0.12%
2020/08/19	1	63.00	0	0.00	62.90	1	857	0.12%
2020/08/12	2	62.70	0	0.00	63.60	2	852	0.23%
2020/08/10	0	0.00	5	63.16	63.40	-5	854	-0.59%
2020/08/07	0	0.00	10	63.50	63.50	-10	853	-1.17%
2020/08/05	6	64.80	0	0.00	64.60	6	846	0.71%
2020/08/03	0.2	65.10	0	0.00	65.10	0.2	844	0.02%
2020/07/31	0.2	65.30	0	0.00	65.80	0.2	845	0.02%
2020/07/30	0	0.00	2	65.40	65.30	-2	848	-0.24%
2020/07/29	2	64.40	0	0.00	64.40	2	852	0.23%
2020/07/27	1	66.60	0	0.00	66.00	1	829	0.12%
2020/07/24	2	66.05	3	65.13	65.30	-1	810	-0.12%
2020/07/23	7	66.37	0	0.00	66.50	7	797	0.88%
2020/07/22	12	66.96	0	0.00	67.00	12	786	1.53%
2020/07/16	1	66.70	0	0.00	65.50	1	743	0.13%
2020/07/15	0	0.00	5	67.30	66.00	-5	731	-0.68%
2020/07/14	3	69.13	0	0.00	67.80	3	719	0.42%
2020/07/13	9	69.41	6	68.81	70.30	3	680	0.43%
2020/07/10	3	65.97	0	0.00	65.80	3	590	0.51%
2020/07/07	0	0.00	1	63.20	63.10	-1	514	-0.19%
2020/07/06	2	64.10	3	65.53	64.00	-1	516	-0.19%
2020/07/03	6	66.42	2	64.20	66.20	4	478	0.84%
2020/07/02	1	62.30	0	0.00	62.50	1	424	0.24%
2020/06/11	1	60.50	0	0.00	60.30	1	455	0.22%
2020/06/08	1	61.50	0	0.00	61.80	1	482	0.21%
2020/06/02	0	0.00	1	60.40	60.50	-1	503	-0.20%
2020/05/28	5	60.90	3	61.50	60.70	2	504	0.40%
2020/05/26	1	61.10	0	0.00	61.00	1	508	0.20%
2020/05/20	1	60.00	0	0.00	60.00	1	505	0.20%
2020/05/07	0	0.00	6	59.20	59.30	-6	485	-1.24%
2020/04/29	6	57.40	0	0.00	57.20	6	464	1.29%
2020/04/13	0	0.00	1	54.40	54.80	-1	467	-0.21%
2020/04/10	0	0.00	1	55.00	55.40	-1	467	-0.21%
2020/04/08	1	53.00	0	0.00	53.90	1	458	0.22%
2020/03/27	0	0.00	1	51.30	51.30	-1	467	-0.21%
2020/03/26	1	50.90	0	0.00	51.20	1	461	0.22%
2020/03/25	2	51.70	2	51.80	51.70	0	464	0.01%
2020/03/23	0	0.00	2	48.70	48.70	-2	501	-0.40%
2020/03/18	0	0.00	9	51.08	51.00	-9	518	-1.74%
2020/03/17	9	51.66	0	0.00	51.00	9	560	1.61%
2020/03/13	0	53.00	0	0.00	52.80	0	547	0.00%
2020/03/12	0	0.00	3	55.00	54.90	-3	541	-0.55%
2020/03/11	1	57.50	0	0.00	57.20	1	531	0.19%
2020/03/10	1	57.30	0	0.00	58.20	1	546	0.18%
2020/03/03	1	61.20	0	0.00	61.10	1	542	0.18%
2020/02/11	1	64.30	1	63.80	63.70	0	598	0.00%
2020/01/20	1	65.60	0	0.00	65.50	1	704	0.14%
2020/01/10	2	65.60	0	0.00	66.50	2	882	0.23%
2020/01/09	1	66.00	2	65.75	65.60	-1	937	-0.11%
2020/01/08	3	66.50	2	66.20	65.50	1	938	0.11%
2020/01/07	1	67.00	1	66.60	66.80	0	938	0.00%
2020/01/06	1	66.50	0	0.00	66.90	1	955	0.10%
2020/01/03	0	0.00	3	67.90	67.40	-3	956	-0.31%
2019/12/20	1	69.80	0	0.00	69.60	1	948	0.11%
2019/12/19	0	0.00	1.2	72.13	70.80	-1.2	943	-0.13%
2019/12/17	0	0.00	3	70.37	70.00	-3	906	-0.33%
2019/12/16	0	0.00	0	69.30	69.50	0	908	0.00%
2019/12/13	1	70.50	3	70.80	68.90	-2	906	-0.22%
2019/12/12	2	71.00	1	69.20	70.30	1	888	0.11%
2019/12/06	0	0.00	2	69.20	68.40	-2	834	-0.24%
2019/12/05	1	69.50	6	69.00	69.20	-5	827	-0.60%
2019/12/03	2	68.75	0	0.00	68.70	2	809	0.25%
2019/12/02	3.2	66.68	0	0.00	67.80	3.2	796	0.41%
2019/11/27	0	0.00	2	68.00	67.60	-2	817	-0.24%
2019/11/26	6	68.03	0	0.00	67.60	6	831	0.72%
2019/11/14	0	0.00	1	66.40	66.40	-1	887	-0.11%
2019/11/11	0	0.00	7	68.99	68.50	-7	857	-0.82%
2019/11/08	0	0.00	1	70.80	71.00	-1	844	-0.12%
2019/11/05	1	72.50	0	0.00	71.60	1	814	0.12%
2019/11/04	1	72.00	0	0.00	72.00	1	802	0.12%
2019/11/01	2	69.20	5	69.02	71.10	-3	777	-0.39%
2019/10/31	0	0.00	1	69.00	68.70	-1	740	-0.14%
2019/10/29	0	0.00	3	70.83	70.40	-3	723	-0.41%
2019/10/25	1	71.50	2	71.05	70.50	-1	699	-0.14%
2019/10/23	3	72.90	5	71.78	72.40	-2	669	-0.30%
2019/10/22	0.5	72.90	20	70.26	73.20	-19.5	649	-3.00%
2019/10/21	0	0.00	1	70.30	70.10	-1	597	-0.17%
2019/10/18	31	71.35	14	70.64	70.60	17	584	2.91%
2019/10/17	3	69.70	2.4	68.39	69.70	0.6	509	0.12%
2019/10/16	1.3	65.38	0	0.00	65.50	1.3	450	0.29%
2019/10/15	6	65.62	2	65.50	65.50	4	443	0.90%
2019/10/14	4	65.20	4	65.28	65.50	0	432	0.00%
2019/10/09	1	63.70	4	63.55	63.20	-3	409	-0.73%
2019/10/08	0	0.00	3	63.03	63.50	-3	401	-0.75%
2019/10/04	2	62.90	0	0.00	62.50	2	377	0.53%
2019/10/02	2	62.20	0	0.00	62.20	2	369	0.54%
2019/10/01	3	61.90	0	0.00	62.40	3	368	0.81%
2019/09/27	2.1	61.48	0	0.00	61.10	2.1	358	0.59%
2019/09/24	0	0.00	1	61.80	61.80	-1	368	-0.27%
2019/09/19	0	0.00	1	61.20	60.90	-1	351	-0.28%
2019/09/18	1	60.10	0	0.00	60.00	1	337	0.30%
2019/09/17	0	0.00	1	59.90	60.00	-1	336	-0.30%
2019/09/11	0.1	59.10	0	0.00	59.50	0.1	340	0.03%
2019/09/04	0	0.00	6	59.80	59.10	-6	330	-1.81%
2019/09/02	0	0.00	2	57.25	57.70	-2	309	-0.65%
2019/08/30	1	56.60	0	0.00	56.60	1	305	0.33%
2019/08/29	1	56.80	0	0.00	56.60	1	287	0.35%
2019/08/23	0	0.00	5	60.24	59.00	-5	262	-1.91%
2019/08/20	0	0.00	6	61.60	61.00	-6	229	-2.62%
2019/08/19	6	60.50	0	0.00	60.90	6	199	3.00%
2019/08/05	1	57.50	0	0.00	57.30	1	189	0.53%
2019/08/02	1	58.00	0	0.00	58.00	1	191	0.52%
2019/08/01	2	58.50	1	58.50	58.50	1	194	0.51%
2019/07/31	2	58.90	0	0.00	58.90	2	194	1.03%
2019/07/30	1	60.70	0	0.00	59.80	1	204	0.49%
2019/07/29	0	0.00	1	59.40	60.50	-1	202	-0.49%
2019/07/26	1	58.90	0	0.00	59.20	1	196	0.51%
2019/07/24	4	59.05	0	0.00	59.00	4	196	2.03%
2019/07/23	4	59.10	0	0.00	59.00	4	203	1.96%
2019/07/22	1	58.90	0	0.00	58.80	1	208	0.48%
2019/07/10	1	58.40	0	0.00	58.40	1	247	0.40%
2019/07/04	0	0.00	1	58.40	58.50	-1	251	-0.40%
2019/07/01	1	61.00	0	0.00	61.30	1	240	0.42%
2019/06/28	0	0.00	5	60.70	60.70	-5	241	-2.07%
2019/06/18	1	59.60	0	0.00	59.60	1	247	0.40%
2019/06/14	5	59.70	0	0.00	59.80	5	251	1.99%
2019/05/22	0	0.00	1	58.70	58.80	-1	351	-0.28%
2019/05/17	1	58.80	0	0.00	57.90	1	372	0.27%
2019/05/16	6	59.50	0	0.00	59.00	6	380	1.58%
2019/05/07	2	60.65	0	0.00	61.10	2	400	0.50%
2019/04/30	0	0.00	2	61.70	61.70	-2	389	-0.51%
2019/04/25	1	63.20	1	64.50	63.80	0	375	0.00%
2019/04/24	1	61.90	0	0.00	62.50	1	354	0.28%
2019/04/18	0	0.00	4	61.18	60.90	-4	347	-1.15%
2019/04/11	3	60.93	0	0.00	60.50	3	344	0.87%
2019/04/09	0	0.00	4	61.80	62.00	-4	341	-1.17%
2019/04/08	0	0.00	1	62.00	61.80	-1	341	-0.29%
2019/04/03	0.1	62.50	0	0.00	62.10	0.1	339	0.03%
2019/04/02	0	0.00	1	61.90	62.10	-1	338	-0.30%
2019/03/28	1	60.80	0	0.00	60.70	1	331	0.30%
2019/03/19	0	0.00	1	61.80	61.80	-1	378	-0.26%
2019/03/18	0	0.00	1	61.60	61.20	-1	374	-0.27%
2019/03/15	0	0.00	1	61.40	61.40	-1	374	-0.27%
2019/03/13	2	62.50	0	0.00	62.30	2	364	0.55%
2019/03/11	1	60.00	0	0.00	60.00	1	348	0.29%
2019/03/08	1	59.20	0	0.00	60.00	1	357	0.28%
2019/03/05	1	59.90	0	0.00	60.10	1	376	0.27%
2019/02/27	2.2	60.90	2	60.25	60.90	0.2	366	0.05%
2019/02/26	1	59.10	0	0.00	59.20	1	353	0.28%
2019/02/19	2	59.80	0	0.00	59.40	2	348	0.57%
2019/02/14	1	58.30	0	0.00	58.40	1	325	0.31%
2019/02/12	1	57.00	0	0.00	57.10	1	313	0.32%
2019/02/11	1	57.00	0	0.00	56.90	1	312	0.32%
2018/12/27	0	0.00	5	58.40	58.20	-5	376	-1.33%
2018/12/26	0.3	57.60	0	0.00	57.80	0.3	378	0.07%
2018/12/18	6	61.08	0	0.00	60.00	6	356	1.68%
2018/12/10	0	0.00	2	55.00	55.10	-2	321	-0.62%
2018/12/03	2	57.50	0	0.00	57.50	2	317	0.63%
2018/11/28	0.1	55.00	0	0.00	54.50	0.1	289	0.03%
2018/11/27	0	54.50	0	0.00	54.10	0	286	0.01%
2018/11/05	0.1	53.90	0	0.00	53.50	0.1	281	0.03%
2018/10/25	0	0.00	6	52.80	51.90	-6	266	-2.25%
2018/10/24	1	55.00	0	0.00	55.00	1	264	0.38%
2018/10/03	0	0.00	2	66.40	66.00	-2	365	-0.55%
2018/09/25	0	66.70	0	0.00	66.90	0	422	0.01%
2018/09/19	2	66.80	0	0.00	66.40	2	449	0.44%
2018/09/12	0	0.00	1	63.20	63.40	-1	471	-0.21%
2018/09/11	0	0.00	1	64.60	64.60	-1	476	-0.21%
2018/09/10	2	64.30	0	0.00	64.00	2	479	0.42%
2018/09/05	0	0.00	1	66.50	66.20	-1	483	-0.21%
2018/08/30	1	66.00	0	0.00	65.80	1	497	0.20%
2018/08/28	0	65.90	0	0.00	65.90	0	502	0.00%
2018/08/17	2.1	64.86	0	0.00	64.80	2.1	521	0.40%
2018/07/27	0	0.00	3	68.57	69.10	-3	554	-0.54%
2018/07/25	13	69.72	12	69.77	69.90	1	575	0.17%
2018/07/24	1	70.30	0	0.00	69.70	1	576	0.17%
2018/07/20	6	69.70	0	0.00	68.20	6	557	1.08%
2018/07/18	2	65.50	0	0.00	65.20	2	520	0.38%
2018/07/16	0	65.90	0	0.00	65.80	0	541	0.00%
2018/07/11	1	62.50	1	62.20	61.90	0	562	0.00%
2018/07/06	0	0.00	2	62.90	62.60	-2	660	-0.30%
2018/06/29	0	0.00	3	70.20	70.60	-3	650	-0.46%
2018/06/06	1	76.77	0	0.00	76.00	1	664	0.16%
2018/05/28	1.2	77.21	0	0.00	77.00	1.2	681	0.17%
2018/05/18	1	74.10	0	0.00	74.10	1	708	0.14%
2018/05/17	0	0.00	2	74.80	74.50	-2	718	-0.28%
2018/05/14	0	0.00	3	74.80	75.90	-3	745	-0.40%
2018/05/11	1	76.00	0	0.00	75.00	1	749	0.13%
2018/05/04	1	74.40	0	0.00	74.40	1	772	0.13%
2018/05/03	3	75.03	3	75.37	74.10	0	766	0.00%
2018/04/23	1	78.10	6	78.60	78.50	-5	734	-0.68%
2018/04/18	5	83.78	0	0.00	82.40	5	719	0.69%
2018/04/16	0	0.00	1	83.60	83.00	-1	698	-0.14%
2018/04/13	1	82.00	2	82.85	83.10	-1	675	-0.15%
2018/04/12	0	0.00	3	78.90	79.80	-3	607	-0.49%
2018/04/11	1	78.30	1	78.60	78.30	0	597	0.00%
2018/04/10	1	78.00	0	0.00	78.30	1	604	0.17%
2018/04/09	1	78.50	0	0.00	78.50	1	613	0.16%
2018/04/03	1	78.60	0	0.00	78.50	1	615	0.16%
2018/03/31	0.1	78.00	0	0.00	78.00	0.1	621	0.01%
2018/03/29	1	75.00	0	0.00	75.30	1	631	0.16%
2018/03/23	0	0.00	1	75.90	75.80	-1	760	-0.13%
2018/02/09	1	77.00	0	0.00	76.90	1	1,481	0.07%
2018/02/05	0.1	82.20	0	0.00	82.10	0.1	1,456	0.00%
2018/01/31	2	81.20	0	0.00	81.20	2	1,440	0.14%
2018/01/30	1	81.60	1	81.60	81.60	0	1,449	0.00%
2018/01/22	0	0.00	0.8	84.10	84.10	-0.8	1,448	-0.05%
2018/01/11	0	0.00	6	83.60	83.70	-6	1,446	-0.41%
2018/01/10	0	0.00	5	83.10	82.70	-5	1,443	-0.35%
2018/01/09	0	0.00	7	83.66	83.20	-7	1,444	-0.48%