帝寶 (6605)-統一券商分點個股進出

台股 » 個股 » 帝寶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

帝寶

(6605)

可現股當沖

股價
239.5
漲跌
▼3.5
漲幅
-1.44%
成交量
263張
產業
上市汽車類股
236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

帝寶 (6605)籌碼相關－統一券商分點個股進出

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

統一券商分點個股進出
統一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
2024/12/03	0	0.00	2	240.00	239.50	-2	720	-0.28%
2024/12/02	108	244.80	0	0.00	243.00	108	719	15.01%	大買/鉅額交易
2024/11/29	4	240.13	3	235.67	240.00	1	718	0.14%
2024/11/28	0	237.00	24	233.36	237.50	-24	721	-3.32%
2024/11/27	5.1	246.18	6	242.83	240.50	-1	719	-0.13%
2024/11/26	40	250.15	4	250.25	245.00	36	718	5.01%
2024/11/25	0	0.00	15	238.73	240.50	-15	702	-2.14%
2024/11/22	3	243.50	2	243.25	243.00	1	709	0.14%
2024/11/21	17	233.50	1.3	234.57	241.00	15.7	692	2.27%
2024/11/20	4	229.38	3.3	230.06	233.00	0.7	676	0.11%
2024/11/19	11	229.18	8.9	228.66	231.50	2.1	657	0.32%
2024/11/18	5	225.30	3.2	226.47	225.00	1.8	628	0.29%
2024/11/15	10	223.45	5.8	224.67	224.50	4.2	617	0.67%
2024/11/14	13	223.12	12.7	224.12	220.00	0.3	610	0.06%
2024/11/13	11	220.00	11.8	221.10	224.00	-0.8	606	-0.14%
2024/11/12	20.1	230.03	30.4	230.23	224.00	-10.3	605	-1.71%
2024/11/11	11.2	237.27	6.1	236.52	236.50	5.2	589	0.88%
2024/11/08	9	233.78	9.3	234.84	232.50	-0.3	594	-0.05%
2024/11/07	4	237.38	2.9	236.38	237.00	1.1	603	0.19%
2024/11/06	6	232.25	4.2	233.45	233.00	1.8	607	0.30%
2024/11/05	18	233.06	17.8	233.99	232.00	0.2	614	0.03%
2024/11/04	11	236.09	11.3	237.20	236.50	-0.3	637	-0.05%
2024/11/01	13	237.04	11.3	237.77	239.50	1.8	658	0.27%
2024/10/30	0	0.00	0.5	242.96	242.00	-0.5	666	-0.07%
2024/10/29	5	241.00	7	241.95	241.50	-2	669	-0.30%
2024/10/28	2	243.50	0.6	244.12	243.00	1.4	673	0.20%
2024/10/25	0	0.00	2	243.25	242.00	-2	684	-0.29%
2024/10/24	2	246.49	3	247.17	245.00	-1	691	-0.14%
2024/10/23	6	249.66	0.9	248.66	245.00	5.1	687	0.74%
2024/10/22	6	238.75	6.6	239.94	240.00	-0.6	678	-0.09%
2024/10/21	17	241.15	19.7	242.21	241.00	-2.7	694	-0.40%
2024/10/18	9	245.00	9.7	246.05	244.00	-0.7	711	-0.10%
2024/10/17	2	247.50	5.5	247.95	247.50	-3.5	717	-0.48%
2024/10/16	22	241.23	30.9	240.82	242.50	-8.9	728	-1.22%
2024/10/15	31	243.69	14.7	246.26	242.00	16.3	740	2.20%
2024/10/14	17	246.06	24.6	247.50	245.50	-7.6	755	-1.01%
2024/10/11	2	253.00	1	252.00	251.50	1	763	0.13%
2024/10/09	18	246.75	16	248.16	248.00	2	792	0.25%
2024/10/08	7	255.64	7.7	253.98	251.00	-0.7	793	-0.09%
2024/10/07	7	255.86	4.7	255.84	256.50	2.3	796	0.28%
2024/10/04	4	257.88	15.3	259.94	257.00	-11.3	792	-1.42%
2024/10/01	6	265.83	9	263.51	264.50	-3	792	-0.38%
2024/09/30	12	266.92	3.3	261.23	264.50	8.7	792	1.10%
2024/09/27	4	261.63	3.1	261.82	258.00	0.9	778	0.11%
2024/09/26	3	263.00	3.3	264.35	262.50	-0.3	775	-0.04%
2024/09/25	3	267.50	0.3	269.50	267.00	2.7	777	0.35%
2024/09/24	1	269.50	11	267.22	265.50	-10	770	-1.30%
2024/09/23	33.9	268.11	21	271.88	272.00	12.9	762	1.69%
2024/09/20	0.3	257.50	1	255.50	255.50	-0.7	718	-0.10%
2024/09/19	2.1	250.11	1	252.00	251.50	1.1	720	0.16%
2024/09/18	1	257.50	0	0.00	248.00	1	728	0.14%
2024/09/16	0	0.00	1.1	257.21	257.50	-1.1	733	-0.15%
2024/09/13	0	0.00	1	260.50	261.00	-1	740	-0.14%
2024/09/12	0	0.00	0.1	262.50	258.00	-0.1	763	-0.01%
2024/09/11	0.1	261.50	21	267.79	262.00	-21	764	-2.74%
2024/09/10	36	271.60	38.4	270.46	269.50	-2.4	756	-0.32%
2024/09/09	11	262.00	19	256.66	263.50	-8	746	-1.07%
2024/09/06	21	259.74	9	255.06	258.00	12	750	1.60%
2024/09/05	42	251.88	6	255.17	251.00	36	776	4.64%
2024/09/04	129.9	241.74	1.1	241.13	242.00	128.8	777	16.57%	大買/鉅額交易
2024/09/03	2.2	246.13	2	246.89	243.50	0.2	775	0.03%
2024/09/02	1.3	248.36	7.3	246.36	247.50	-5.9	779	-0.76%
2024/08/30	3.9	248.07	7	247.36	248.00	-3.1	791	-0.39%
2024/08/29	3.3	244.76	2.1	245.37	245.00	1.1	801	0.14%
2024/08/28	2.3	243.85	1.1	244.05	242.50	1.2	824	0.14%
2024/08/27	3.3	243.11	15	241.60	241.00	-11.7	841	-1.39%
2024/08/26	23.4	246.40	15	246.63	244.50	8.4	842	1.00%
2024/08/23	8.2	233.85	1	230.50	237.50	7.2	832	0.87%
2024/08/22	7.4	237.41	3	237.50	235.00	4.4	834	0.53%
2024/08/21	1.6	239.74	1	239.50	240.00	0.6	834	0.07%
2024/08/20	3	239.50	5	238.70	237.50	-2	837	-0.24%
2024/08/19	5.1	241.59	3	240.67	241.00	2.1	857	0.25%
2024/08/16	8.7	242.31	1.1	242.14	240.00	7.6	878	0.87%
2024/08/15	2	239.00	0	0.00	238.00	2	889	0.22%
2024/08/14	0.2	238.50	0	0.00	236.00	0.2	914	0.03%
2024/08/13	0	0.00	2	240.75	240.00	-2	923	-0.22%
2024/08/12	3	242.33	1	239.50	237.50	2	953	0.21%
2024/08/09	3	245.00	1	249.00	241.00	2	992	0.20%
2024/08/08	0	0.00	1	240.50	238.00	-1	996	-0.10%
2024/08/07	4	245.63	5	244.50	244.50	-1	1,026	-0.10%
2024/08/06	5	226.30	0	0.00	230.50	5	1,086	0.46%
2024/08/05	1.2	242.20	2	239.00	232.50	-0.9	1,069	-0.08%
2024/08/02	0.2	267.33	8	266.13	258.00	-7.9	1,050	-0.75%
2024/08/01	7	272.57	6	271.51	274.00	1	1,043	0.09%
2024/07/31	6	270.92	1	265.00	267.00	5	1,047	0.48%
2024/07/30	0	0.00	19.1	262.61	264.50	-19.1	1,056	-1.81%
2024/07/29	20	271.20	3	269.67	267.50	17	1,062	1.60%
2024/07/26	3	267.00	13.1	263.45	267.50	-10.1	1,089	-0.93%
2024/07/23	5	266.90	6	265.25	265.50	-1	1,095	-0.09%
2024/07/22	3.1	265.63	25	264.50	264.50	-21.9	1,106	-1.98%
2024/07/19	19	269.26	16.1	265.00	272.00	2.9	1,089	0.27%
2024/07/18	10	260.45	1	260.00	265.00	9	1,073	0.84%
2024/07/17	5	259.40	0.1	260.00	259.00	4.9	1,076	0.46%
2024/07/16	7	263.71	4	265.75	264.00	3	1,084	0.28%
2024/07/15	26	263.23	19	261.47	254.00	7	1,081	0.65%
2024/07/12	86.1	251.45	9	249.00	247.50	77.1	1,073	7.18%
2024/07/11	34	258.00	92.3	253.97	252.50	-58.3	1,090	-5.34%
2024/07/10	5.1	236.25	21	238.26	238.50	-15.9	1,106	-1.44%
2024/07/09	1	240.50	3.8	245.39	240.00	-2.8	1,119	-0.25%
2024/07/08	1	249.50	1.7	248.93	249.00	-0.7	1,136	-0.06%
2024/07/05	1.2	249.96	14	250.18	251.00	-12.8	1,140	-1.12%
2024/07/04	18	251.06	5.1	247.37	253.50	12.9	1,148	1.12%
2024/07/03	3	249.83	0.2	248.11	245.00	2.8	1,169	0.24%
2024/07/02	0	0.00	11	245.55	244.50	-11	1,185	-0.93%
2024/07/01	11	246.86	1	240.50	247.00	10	1,213	0.82%
2024/06/28	2	240.50	10	239.95	238.50	-8	1,238	-0.65%
2024/06/27	9	240.22	1	237.50	241.00	8	1,273	0.63%
2024/06/26	2	242.00	0	0.00	238.50	2	1,363	0.15%
2024/06/25	0	240.00	2	237.00	237.00	-2	1,541	-0.13%
2024/06/24	0.5	243.00	1	246.00	239.50	-0.5	1,593	-0.03%
2024/06/21	2	253.50	3	252.83	250.00	-1	1,601	-0.06%
2024/06/20	3	250.50	26	245.58	250.50	-23	1,617	-1.42%
2024/06/19	27	248.87	4.2	251.01	248.00	22.8	1,659	1.37%
2024/06/18	0	0.00	1	233.03	238.00	-1	1,727	-0.06%
2024/06/17	1	234.00	3	232.17	232.50	-2	1,930	-0.10%
2024/06/14	1	240.50	0.2	240.00	237.00	0.8	1,964	0.04%
2024/06/13	1	234.50	22	236.43	235.50	-21	1,976	-1.06%
2024/06/12	39	241.58	7	234.36	242.00	32	1,984	1.61%
2024/06/11	5	227.30	3.1	225.50	225.00	1.9	1,988	0.10%
2024/06/07	3	222.33	0	0.00	221.00	3	2,019	0.15%
2024/06/06	2.1	219.48	6	219.33	219.50	-3.9	2,061	-0.19%
2024/06/05	5	223.90	5	221.20	220.50	0	2,059	0.00%
2024/06/04	7	218.07	1	214.00	217.00	6	2,054	0.29%
2024/06/03	0	215.00	1	215.00	211.50	-1	2,044	-0.05%
2024/05/31	2	217.50	2	216.00	228.00	0	2,020	0.00%
2024/05/30	3	216.33	1	213.50	216.50	2	2,008	0.10%
2024/05/29	0	0.00	1	213.50	213.50	-1	2,011	-0.05%
2024/05/28	2	213.25	5	212.60	212.00	-3	2,019	-0.15%
2024/05/27	4	214.00	0	0.00	211.50	4	2,022	0.20%
2024/05/24	0	214.00	0	0.00	212.50	0	2,045	0.00%
2024/05/23	132	212.55	9	213.06	213.50	123	2,053	5.99%	大買/鉅額交易
2024/05/22	1	226.00	17	221.53	217.00	-16	2,035	-0.79%
2024/05/21	4	230.25	8	226.63	225.00	-4	2,016	-0.20%
2024/05/20	11	230.50	7	227.08	228.50	4	2,006	0.20%
2024/05/17	1	224.94	10.5	220.29	225.00	-9.5	1,984	-0.48%
2024/05/16	19	223.63	94.1	222.54	223.50	-75.1	1,971	-3.81%
2024/05/15	79.1	219.53	64.5	221.44	220.50	14.6	1,957	0.75%
2024/05/14	2	209.00	12	209.08	210.50	-10	1,920	-0.52%
2024/05/13	24	210.90	12	208.04	209.50	12	1,905	0.63%
2024/05/10	25	210.46	52	206.87	203.50	-27	1,875	-1.44%
2024/05/09	0	0.00	0.3	216.00	216.00	-0.3	1,809	-0.02%
2024/05/08	26	196.00	0	0.00	196.50	26	1,799	1.45%
2024/05/06	20	196.50	0.5	197.50	196.50	19.5	1,793	1.09%
2024/05/02	2	197.49	0	0.00	196.50	2	1,772	0.11%
2024/04/30	1	205.50	140	200.23	197.50	-139	1,754	-7.92%	大賣/鉅額交易
2024/04/29	9	203.44	0	0.00	204.00	9	1,716	0.52%
2024/04/26	4	201.63	2	202.25	201.50	2	1,700	0.12%
2024/04/25	2	202.25	0.1	202.00	202.00	1.9	1,684	0.11%
2024/04/24	2	199.25	0	0.00	200.00	2	1,680	0.12%
2024/04/23	76	197.76	2	198.47	198.50	74	1,675	4.41%
2024/04/22	0	0.00	5	195.70	196.50	-5	1,664	-0.30%
2024/04/19	9	198.83	16	198.44	199.00	-7	1,650	-0.42%
2024/04/18	4	204.00	8	203.94	202.50	-4	1,633	-0.24%
2024/04/17	8	199.31	14	198.75	202.50	-6	1,622	-0.37%
2024/04/16	10.5	198.04	8	213.38	198.00	2.5	1,589	0.15%
2024/04/15	135	220.15	5	217.80	219.50	130	1,541	8.44%	大買/鉅額交易
2024/04/12	6	218.67	2	220.50	217.50	4	1,513	0.26%
2024/04/11	1	217.49	13	217.69	218.00	-12	1,488	-0.81%
2024/04/10	7	221.00	4.3	219.65	220.50	2.8	1,483	0.19%
2024/04/09	113	220.60	2	220.00	218.50	111	1,476	7.52%	大買/鉅額交易
2024/04/08	17	222.79	16	224.16	223.00	1	1,458	0.07%
2024/04/03	11	221.36	5	221.00	223.00	6	1,442	0.42%
2024/04/02	44	216.57	8	215.25	218.50	36	1,416	2.54%
2024/04/01	234	215.59	178	216.61	214.00	56	1,392	4.02%	大買/大賣/
2024/03/29	253	223.85	38	225.00	219.50	215	1,359	15.81%	大買/鉅額交易
2024/03/28	60	229.77	202	227.77	228.00	-142	1,274	-11.14%	大賣/鉅額交易
2024/03/27	112	209.01	96	207.15	216.00	16	1,103	1.45%	大買/
2024/03/26	2	198.50	4	196.75	196.50	-2	1,052	-0.19%
2024/03/25	4	204.38	6.3	199.87	199.50	-2.3	1,040	-0.22%
2024/03/22	9	202.00	19	200.13	200.00	-10	1,029	-0.97%
2024/03/21	50	213.69	161.5	212.69	212.00	-111.5	994	-11.21%	大賣/鉅額交易
2024/03/20	260.5	206.36	542.1	206.81	211.50	-281.6	913	-30.81%	大買/大賣/鉅額交易
2024/03/19	352	195.24	21.5	184.97	195.50	330.5	730	45.26%	大買/鉅額交易
2024/03/18	47	179.62	53	179.30	178.00	-6	705	-0.85%
2024/03/15	38	175.87	24.3	175.54	174.50	13.7	710	1.93%
2024/03/14	52	175.23	45	174.63	175.00	7	720	0.97%
2024/03/13	48	168.80	29.7	170.16	172.50	18.3	678	2.69%
2024/03/12	12.7	166.21	13.3	163.79	169.00	-0.5	667	-0.08%
2024/03/11	3	155.00	0	0.00	154.00	3	642	0.47%
2024/03/08	1	153.00	3	154.17	152.50	-2	658	-0.30%
2024/03/07	1	156.50	0.4	156.50	156.50	0.6	656	0.09%
2024/03/06	2	157.50	0	0.00	156.50	2	677	0.30%
2024/03/05	30	158.67	3	157.67	156.50	27	685	3.94%
2024/03/04	4	159.00	1	161.00	159.50	3	685	0.44%
2024/03/01	10	157.00	0	0.00	157.00	10	691	1.45%
2024/02/29	3	158.33	2	158.50	158.50	1	686	0.15%
2024/02/27	15	158.50	15	161.49	158.50	0	679	0.00%
2024/02/26	16	156.97	1	156.50	156.50	15	657	2.28%
2024/02/21	0	0.00	1	150.50	150.00	-1	651	-0.15%
2024/02/20	0	0.00	3	152.33	150.50	-3	650	-0.46%
2024/02/16	3	159.50	0	0.00	155.00	3	653	0.46%
2024/02/15	0	0.00	0.3	151.50	151.00	-0.3	643	-0.05%
2024/02/05	0	0.00	1.2	146.33	148.50	-1.2	651	-0.18%
2024/01/31	0	0.00	3	149.50	149.50	-3	693	-0.43%
2024/01/30	0	0.00	3.5	149.50	150.50	-3.5	694	-0.50%
2024/01/29	0	0.00	1.3	149.11	149.00	-1.3	693	-0.18%
2024/01/26	0	0.00	1.1	146.55	147.00	-1.1	695	-0.16%
2024/01/25	6	147.33	0	0.00	146.50	6	705	0.85%
2024/01/24	3	146.50	0	0.00	145.50	3	708	0.42%
2024/01/23	1	144.00	0	0.00	145.00	1	720	0.14%
2024/01/22	1	144.50	0	0.00	144.00	1	724	0.14%
2024/01/19	0.1	143.50	0	0.00	143.00	0.1	730	0.01%
2024/01/18	0	144.00	7	143.79	143.50	-7	737	-0.95%
2024/01/17	6	145.67	0	0.00	144.00	6	759	0.79%
2024/01/11	0	0.00	1	146.50	147.00	-1	804	-0.12%
2024/01/05	0	148.50	0	0.00	146.50	0	976	0.00%
2024/01/03	1	147.50	3	148.67	147.50	-2	1,010	-0.20%
2024/01/02	2	149.50	3	148.33	150.50	-1	1,019	-0.10%
2023/12/29	2	147.75	20	147.00	147.00	-18	1,025	-1.75%
2023/12/28	1	147.00	0	0.00	147.50	1	1,044	0.10%
2023/12/27	0	0.00	1	147.00	145.50	-1	1,089	-0.09%
2023/12/26	1	147.50	1.4	146.88	147.00	-0.4	1,104	-0.04%
2023/12/25	1	146.50	0	0.00	145.00	1	1,110	0.09%
2023/12/21	36	149.49	12	150.25	149.50	24	1,153	2.08%
2023/12/20	1	150.50	3	152.83	150.50	-2	1,191	-0.17%
2023/12/19	1	152.00	24	152.63	152.00	-23	1,206	-1.91%
2023/12/18	4	159.38	2	158.00	155.00	2	1,219	0.16%
2023/12/15	11	160.73	8	159.69	158.50	3	1,240	0.24%
2023/12/14	16	159.56	4.4	157.54	159.50	11.7	1,243	0.94%
2023/12/13	2	158.50	7	158.43	155.50	-5	1,227	-0.41%
2023/12/12	21	158.10	16	156.44	157.50	5	1,243	0.40%
2023/12/11	217	154.02	0	0.00	153.50	217	1,244	17.43%	大買/鉅額交易
2023/12/08	0	0.00	5	148.20	149.00	-5	1,292	-0.39%
2023/12/07	7	150.29	112	150.86	148.00	-105	1,382	-7.60%	大賣/鉅額交易
2023/12/06	19	149.16	152	146.93	148.00	-133	1,372	-9.69%	大賣/鉅額交易
2023/12/05	1	145.00	85	145.56	146.00	-84	1,359	-6.18%
2023/12/04	6	146.50	6	144.67	145.00	0	1,343	0.00%
2023/12/01	55	145.89	3	147.00	145.50	52	1,340	3.88%
2023/11/30	0	140.00	7.6	141.62	141.00	-7.6	1,316	-0.58%
2023/11/29	6	142.67	2	142.00	142.00	4	1,314	0.30%
2023/11/28	2	143.25	1	142.00	141.00	1	1,344	0.07%
2023/11/27	2	140.00	0	0.00	139.50	2	1,383	0.14%
2023/11/24	0	0.00	3	139.50	138.50	-3	1,385	-0.22%
2023/11/22	1	138.50	0	0.00	139.00	1	1,396	0.07%
2023/11/21	0	0.00	5	140.40	140.50	-5	1,395	-0.36%
2023/11/20	5	140.20	0	0.00	140.50	5	1,397	0.36%
2023/11/17	0	0.00	3	139.67	139.00	-3	1,393	-0.22%
2023/11/16	0	0.00	22	139.50	140.00	-22	1,394	-1.58%
2023/11/15	5	140.40	2.2	139.95	140.00	2.8	1,396	0.20%
2023/11/14	1	139.00	8	140.31	138.50	-7	1,395	-0.50%
2023/11/13	11	140.68	1.4	139.64	139.50	9.6	1,399	0.69%
2023/11/10	0	0.00	4	140.88	135.50	-4	1,395	-0.29%
2023/11/09	2	137.00	6	136.25	136.50	-4	1,378	-0.29%
2023/11/08	9	135.56	0	0.00	135.00	9	1,390	0.65%
2023/11/03	2	134.00	0	134.00	132.50	2	1,615	0.12%
2023/11/02	12	132.38	6	131.00	132.50	6	1,616	0.37%
2023/11/01	13	129.88	6	129.50	130.50	7	1,624	0.43%
2023/10/30	2	133.00	3	133.67	133.00	-1	1,625	-0.06%
2023/10/27	3	134.33	2	135.50	134.00	1	1,618	0.06%
2023/10/26	0	137.00	0	0.00	135.50	0	1,618	0.00%
2023/10/24	10	134.50	0	0.00	138.00	10	1,596	0.63%
2023/10/23	2	140.00	2	140.00	140.00	0	1,573	0.00%
2023/10/20	1	141.50	47	141.57	140.50	-46	1,573	-2.92%
2023/10/19	16	144.47	33	144.14	144.50	-17	1,569	-1.08%
2023/10/18	27	144.19	10	143.50	144.50	17	1,563	1.09%
2023/10/17	87	145.70	208	146.62	144.00	-121	1,552	-7.79%	大賣/鉅額交易
2023/10/16	59	146.19	44	147.07	148.00	15	1,524	0.98%
2023/10/13	312	146.83	10.3	145.58	146.50	301.7	1,502	20.08%	大買/鉅額交易
2023/10/12	53	137.31	1	136.00	136.50	52	1,415	3.67%
2023/10/11	0	0.00	3	135.50	134.00	-3	1,410	-0.21%
2023/10/06	0	0.00	15	137.67	139.00	-15	1,398	-1.07%
2023/10/05	46	140.91	16	140.38	139.00	30	1,405	2.13%
2023/10/04	1	141.50	12	139.83	139.50	-11	1,418	-0.78%
2023/10/03	16	142.88	0.1	143.29	142.00	15.9	1,416	1.12%
2023/10/02	0	0.00	1	138.50	138.50	-1	1,380	-0.07%
2023/09/28	7	134.00	16	134.44	134.00	-9	1,372	-0.66%
2023/09/27	15	132.90	9	133.33	134.50	6	1,409	0.43%
2023/09/26	5	134.60	35	136.47	133.50	-30	1,428	-2.10%
2023/09/25	34	134.15	21	132.31	135.00	13	1,391	0.93%
2023/09/22	13	127.54	5	127.70	129.50	8	1,367	0.58%
2023/09/21	18	130.00	27	130.91	129.50	-9	1,353	-0.67%
2023/09/20	12	131.83	21	130.98	131.50	-9	1,336	-0.67%
2023/09/19	15	127.70	25	127.38	128.00	-10	1,308	-0.76%
2023/09/18	25	129.00	12	128.75	128.50	13	1,305	1.00%
2023/09/15	7	129.71	14	127.18	130.50	-7	1,305	-0.54%
2023/09/14	11	128.41	11	127.41	128.50	0	1,282	0.00%
2023/09/13	36	128.19	72	128.89	125.00	-36	1,271	-2.83%
2023/09/12	49	129.18	30	127.55	127.00	19	1,215	1.56%
2023/09/11	16	124.06	5	123.20	124.00	11	1,138	0.97%
2023/09/08	2	121.00	3	120.17	121.00	-1	1,160	-0.09%
2023/09/06	0	0.00	1	120.50	120.00	-1	1,316	-0.08%
2023/09/05	3	121.50	2	118.50	121.50	1	1,324	0.08%
2023/09/04	3	119.00	11	119.68	119.00	-8	1,323	-0.60%
2023/09/01	11	124.50	135	123.16	121.50	-124	1,317	-9.41%	大賣/鉅額交易
2023/08/31	135	121.58	17	120.24	121.50	118	1,284	9.19%	大買/鉅額交易
2023/08/30	3	118.33	19	118.18	118.00	-16	1,233	-1.30%
2023/08/29	8	116.88	31	116.61	117.00	-23	1,233	-1.86%
2023/08/28	10	117.25	2	117.50	114.50	8	1,233	0.65%
2023/08/25	1	120.50	19	119.03	118.50	-18	1,223	-1.47%
2023/08/24	10	118.50	0	0.00	118.50	10	1,222	0.82%
2023/08/22	8	119.56	12.3	121.07	119.50	-4.3	1,228	-0.35%
2023/08/21	26	119.83	19	120.39	120.00	7	1,231	0.57%
2023/08/18	1	123.50	16	122.81	122.00	-15	1,229	-1.22%
2023/08/17	40	122.66	8	120.31	122.00	32	1,221	2.62%
2023/08/16	37	120.30	7	121.36	120.00	30	1,215	2.47%
2023/08/15	6	121.08	38	119.91	120.00	-32	1,210	-2.64%
2023/08/14	1.3	119.50	1	116.50	118.00	0.3	1,199	0.02%
2023/08/11	6	122.58	12	121.83	118.00	-6	1,188	-0.51%
2023/08/10	7	132.79	26	131.77	130.00	-19	1,144	-1.66%
2023/08/09	85	130.02	52	129.65	130.00	33	1,062	3.11%
2023/08/08	6	117.83	8	117.31	119.00	-2	990	-0.20%
2023/08/07	13	117.62	2	117.00	118.00	11	1,034	1.06%
2023/08/04	1	114.50	5	113.50	115.00	-4	1,048	-0.38%
2023/08/02	7	113.07	0	0.00	112.50	7	1,052	0.67%
2023/08/01	0	0.00	3	110.67	110.50	-3	1,064	-0.28%
2023/07/31	3	110.83	5	111.10	110.50	-2	1,068	-0.19%
2023/07/28	2	111.50	0	0.00	112.50	2	1,067	0.19%
2023/07/26	0	0.00	3	108.83	108.50	-3	1,060	-0.28%
2023/07/25	4	109.13	5	109.50	109.50	-1	1,057	-0.09%
2023/07/24	1	106.50	3	107.00	107.00	-2	1,055	-0.19%
2023/07/21	0	0.00	1	108.00	108.00	-1	1,049	-0.10%
2023/07/20	1	111.50	7	108.71	109.00	-6	1,059	-0.57%
2023/07/19	8	111.75	1	111.00	110.50	7	1,059	0.66%
2023/07/18	14	109.00	28	108.96	109.00	-14	1,062	-1.32%
2023/07/17	8	112.63	0	0.00	112.50	8	1,054	0.76%
2023/07/14	2	113.00	4	112.25	111.00	-2	1,056	-0.19%
2023/07/13	2	116.75	6	115.17	114.00	-4	1,056	-0.38%
2023/07/12	16	116.38	84	115.36	114.50	-68	1,070	-6.35%
2023/07/11	147	120.47	2	119.25	121.00	145	1,066	13.60%	大買/鉅額交易
2023/07/10	8	121.19	6	121.17	120.50	2	1,058	0.19%
2023/07/07	7	119.64	0	0.00	119.50	7	1,050	0.67%
2023/07/06	0	0.00	5	119.40	117.50	-5	1,057	-0.47%
2023/07/05	5	124.90	4	123.88	120.50	1	1,061	0.09%
2023/07/04	2	121.25	5	121.10	121.00	-3	1,044	-0.29%
2023/07/03	5	119.90	7.5	118.87	119.00	-2.5	1,030	-0.24%
2023/06/30	9	119.39	0.1	118.50	118.00	9	1,028	0.87%
2023/06/29	0	0.00	13	117.00	115.00	-13	1,018	-1.28%
2023/06/28	14	118.75	1	117.50	117.50	13	1,017	1.28%
2023/06/27	0	0.00	4	116.50	115.00	-4	1,012	-0.39%
2023/06/26	3	119.83	7	117.71	118.50	-4	1,012	-0.40%
2023/06/21	24	118.10	2	116.00	118.50	22	1,024	2.15%
2023/06/20	1	116.00	0	0.00	115.00	1	1,037	0.10%
2023/06/19	0	0.00	12	116.25	116.00	-12	1,038	-1.16%
2023/06/16	2	118.00	2	115.75	118.50	0	1,028	0.00%
2023/06/15	2	116.25	12	116.75	116.50	-10	1,015	-0.98%
2023/06/14	12.2	119.28	20	118.63	117.50	-7.8	1,017	-0.77%
2023/06/13	25.3	114.33	20	112.88	118.50	5.3	989	0.53%
2023/06/12	18	107.75	4	106.75	110.00	14	886	1.58%
2023/06/09	16	102.31	1	100.50	100.00	15	862	1.74%
2023/06/08	0	0.00	1	99.00	98.20	-1	898	-0.11%
2023/06/02	0	98.80	0	0.00	98.40	0	1,070	0.00%
2023/06/01	0	0.00	9	99.91	99.00	-9	1,127	-0.80%
2023/05/31	8	100.26	1	101.50	100.50	7	1,181	0.59%
2023/05/30	0	0.00	1	99.20	98.60	-1	1,191	-0.08%
2023/05/29	1	99.70	0	0.00	99.80	1	1,202	0.08%
2023/05/26	0	0.00	1	98.80	98.30	-1	1,207	-0.08%
2023/05/24	0	0.00	2	103.00	102.50	-2	1,222	-0.16%
2023/05/23	2	103.00	2	103.50	103.00	0	1,253	0.00%
2023/05/22	2	103.00	3	102.67	103.00	-1	1,285	-0.08%
2023/05/19	4	103.63	17	103.44	102.00	-13	1,295	-1.00%
2023/05/18	13	102.50	8	100.88	101.50	5	1,318	0.38%
2023/05/17	10	100.95	8	100.98	101.00	2	1,386	0.14%
2023/05/16	10	101.00	19	100.36	100.00	-9	1,467	-0.61%
2023/05/15	0	0.00	2	96.65	96.60	-2	1,495	-0.13%
2023/05/12	22	96.23	7	96.93	96.20	15	1,531	0.98%
2023/05/11	10	100.14	22	99.26	95.50	-12	1,519	-0.79%
2023/05/10	22	104.18	7	104.36	104.00	15	1,475	1.02%
2023/05/09	3	101.13	15	101.53	99.40	-12	1,444	-0.83%
2023/05/08	16	101.19	3	101.50	102.50	13	1,435	0.91%
2023/05/03	0	0.00	3	98.60	98.70	-3	1,420	-0.21%
2023/05/02	3	98.80	0	0.00	99.00	3	1,425	0.21%
2023/04/28	3	97.87	11	97.75	97.70	-8	1,432	-0.56%
2023/04/27	0	0.00	10	97.90	97.90	-10	1,431	-0.70%
2023/04/26	0	0.00	3	98.03	99.00	-3	1,431	-0.21%
2023/04/25	4	99.33	4	99.28	97.60	0	1,434	0.00%
2023/04/24	2	99.05	1	99.40	99.80	1	1,435	0.07%
2023/04/21	1	97.60	0	0.00	96.50	1	1,444	0.07%
2023/04/20	1	98.00	2	97.20	97.20	-1	1,443	-0.07%
2023/04/19	2	98.20	7	97.69	97.80	-5	1,438	-0.35%
2023/04/18	0	0.00	37	99.63	98.50	-37	1,434	-2.58%
2023/04/17	38	100.00	27	100.96	101.00	11	1,424	0.77%
2023/04/14	2	98.50	7	98.57	97.50	-5	1,401	-0.36%
2023/04/13	19	96.61	14	96.66	97.00	5	1,385	0.36%
2023/04/12	1	97.30	34	96.99	96.50	-33	1,368	-2.41%
2023/04/11	13	98.18	18	97.43	97.40	-5	1,359	-0.37%
2023/04/10	30	96.99	2	96.25	97.10	28	1,347	2.08%
2023/04/07	20	94.88	2	94.65	96.00	18	1,331	1.35%
2023/04/06	3	91.90	2	92.00	92.60	1	1,303	0.08%
2023/03/31	0	0.00	19	91.06	90.90	-19	1,289	-1.47%
2023/03/30	19	92.77	28	92.36	92.00	-9	1,280	-0.70%
2023/03/29	19	91.79	2	92.00	91.60	17	1,271	1.34%
2023/03/28	2	91.05	20	90.90	91.60	-18	1,273	-1.41%
2023/03/27	2	91.90	44	92.05	91.50	-42	1,267	-3.31%
2023/03/24	46	92.64	5	93.06	93.10	41	1,266	3.24%
2023/03/23	3	90.97	1	90.80	90.20	2	1,243	0.16%
2023/03/22	20	92.20	2	92.00	92.20	18	1,222	1.47%
2023/03/21	3	91.67	0	0.00	91.40	3	1,219	0.25%
2023/03/20	14	90.50	4	89.80	91.40	10	1,213	0.82%
2023/03/17	37	89.79	9	88.00	90.80	28	1,209	2.32%
2023/03/16	9	87.87	13	88.75	87.70	-4	1,189	-0.34%
2023/03/15	23	89.98	11	89.50	89.90	12	1,180	1.02%
2023/03/14	2	89.30	1	89.00	89.30	1	1,166	0.09%
2023/03/13	16	90.15	23	91.08	90.20	-7	1,159	-0.60%
2023/03/10	39	95.44	18.2	93.86	93.10	20.8	1,124	1.85%
2023/03/09	2	89.40	0	0.00	89.40	2	1,041	0.19%
2023/03/08	3	89.50	3	90.40	90.00	0	1,046	0.00%
2023/03/07	5	91.24	3	90.30	90.20	2	1,064	0.19%
2023/03/06	5	88.44	73	88.60	88.60	-68	1,034	-6.58%
2023/03/03	71	91.79	7	91.61	92.80	64	975	6.56%
2023/03/02	11	88.68	5	87.70	88.70	6	921	0.65%
2023/03/01	6	88.40	0	0.00	88.30	6	907	0.66%
2023/02/24	0	0.00	1	86.80	87.50	-1	895	-0.11%
2023/02/23	6	88.00	13	88.26	88.00	-7	891	-0.78%
2023/02/22	17	87.85	0	0.00	87.60	17	893	1.90%
2023/02/21	7	87.21	1	87.00	86.60	6	897	0.67%
2023/02/20	11	88.74	24	88.46	88.60	-13	870	-1.49%
2023/02/17	13	86.70	13	86.40	86.70	0	846	0.00%
2023/02/16	24	86.75	27	87.24	86.40	-3	847	-0.35%
2023/02/15	35	87.03	9	86.92	86.40	26	833	3.12%
2023/02/14	21	84.35	14	84.31	84.60	7	763	0.92%
2023/02/13	28	80.93	0	0.00	80.80	28	678	4.13%
2023/02/10	3	78.13	32	77.92	78.50	-29	636	-4.56%
2023/02/07	0	0.00	1	75.40	75.40	-1	600	-0.17%
2023/02/06	1	75.60	0	0.00	75.20	1	611	0.16%
2023/02/03	0	0.00	3	75.30	75.40	-3	618	-0.49%
2023/02/02	3	75.73	0	0.00	75.60	3	619	0.48%
2023/01/31	0	0.00	2	75.50	75.20	-2	609	-0.33%
2023/01/30	2	74.90	0	0.00	74.80	2	607	0.33%
2023/01/13	0	0.00	2	74.90	74.30	-2	602	-0.33%
2023/01/12	6	74.48	5	74.36	74.70	1	600	0.17%
2023/01/11	0	0.00	24	73.18	73.90	-24	589	-4.07%
2023/01/10	0	0.00	1	72.90	72.30	-1	576	-0.17%
2023/01/09	4	71.80	0	0.00	72.00	4	575	0.69%
2023/01/06	0	0.00	4	71.35	71.30	-4	584	-0.68%
2023/01/03	16	71.24	0	0.00	71.50	16	612	2.61%
2022/12/30	13	72.38	0	0.00	71.70	13	622	2.09%
2022/12/29	1	71.00	3	70.60	71.00	-2	641	-0.31%
2022/12/28	2	72.60	0	0.00	72.00	2	649	0.31%
2022/12/22	0	0.00	1	71.30	71.20	-1	657	-0.15%
2022/12/21	0	0.00	5	71.06	70.90	-5	666	-0.75%
2022/12/20	0	0.00	30	71.13	70.60	-30	667	-4.49%
2022/12/19	0	0.00	2	73.30	73.20	-2	671	-0.30%
2022/12/16	0	0.00	20	74.01	73.80	-20	677	-2.95%
2022/12/13	0	0.00	4	74.80	74.60	-4	682	-0.59%
2022/12/12	0	0.00	1	75.40	75.40	-1	683	-0.15%
2022/12/09	34	77.12	2	76.00	76.50	32	686	4.66%
2022/12/08	9	75.50	0	0.00	75.50	9	690	1.30%
2022/12/07	0	0.00	10	74.86	75.60	-10	702	-1.42%
2022/12/06	5	75.80	3	76.40	75.20	2	714	0.28%
2022/12/05	3	77.00	0	0.00	76.90	3	723	0.41%
2022/12/02	5	77.20	6	77.03	77.40	-1	726	-0.14%
2022/12/01	10	76.60	3	77.00	76.50	7	720	0.97%
2022/11/30	2	75.40	16	75.01	75.20	-14	691	-2.02%
2022/11/29	33	75.46	20	75.50	75.90	13	680	1.91%
2022/11/28	0	0.00	11	72.45	73.10	-11	656	-1.68%
2022/11/25	10	73.70	2	72.80	72.60	8	663	1.21%
2022/11/24	4	73.40	0	0.00	73.40	4	666	0.60%
2022/11/23	0	0.00	1	72.70	72.70	-1	677	-0.15%
2022/11/22	0	0.00	4	73.20	72.50	-4	696	-0.57%
2022/11/21	0	0.00	8	73.59	73.20	-8	737	-1.08%
2022/11/18	0	0.00	44	73.66	73.00	-44	759	-5.80%
2022/11/17	40	74.94	36	74.19	74.60	4	749	0.53%
2022/11/16	17	72.40	11	72.16	72.40	6	729	0.82%
2022/11/15	4	71.68	24	71.67	71.80	-20	730	-2.74%
2022/11/14	1	72.50	2.1	72.59	72.50	-1.1	727	-0.14%
2022/11/11	8	73.09	35	72.54	72.10	-27	719	-3.75%
2022/11/10	0	73.20	2	73.00	72.40	-2	717	-0.28%
2022/11/09	0	0.00	9	71.89	72.60	-9	718	-1.25%
2022/11/08	20	72.88	3	72.63	72.00	17	734	2.32%
2022/11/07	1	72.10	16	71.73	71.70	-15	755	-1.99%
2022/11/04	30	71.28	23	71.07	71.80	7	818	0.86%
2022/11/03	17	70.20	10	70.24	70.70	7	867	0.81%
2022/11/02	29	69.90	2	69.70	70.20	27	878	3.08%
2022/11/01	2	67.80	11	67.57	68.10	-9	874	-1.03%
2022/10/31	12	67.02	0	0.00	66.50	12	907	1.32%
2022/10/28	2	65.90	12	66.07	65.90	-10	919	-1.09%
2022/10/27	7	67.24	0	0.00	67.60	7	933	0.75%
2022/10/25	2	66.50	5	66.44	65.80	-3	1,002	-0.30%
2022/10/24	0	0.00	2	67.55	67.10	-2	1,029	-0.19%
2022/10/20	3	67.30	17	67.61	67.80	-14	1,037	-1.35%
2022/10/19	6	68.73	9	69.24	68.10	-3	1,039	-0.29%
2022/10/18	13	69.02	2	69.20	69.30	11	1,040	1.06%
2022/10/17	3	68.50	8	67.00	68.20	-5	1,050	-0.48%
2022/10/14	14	68.68	5	68.50	68.50	9	1,063	0.85%
2022/10/13	1	65.90	11	67.22	65.90	-10	1,077	-0.93%
2022/10/12	8	68.60	16	67.58	68.80	-8	1,080	-0.74%
2022/10/11	2	68.40	10	68.40	68.50	-8	1,106	-0.72%
2022/10/07	0	0.00	1	71.90	71.00	-1	1,160	-0.09%
2022/10/06	31	73.22	0	0.00	73.50	31	1,172	2.64%
2022/10/05	16	70.50	0.1	71.30	70.50	15.9	1,170	1.36%
2022/10/03	0	0.00	2	69.45	69.40	-2	1,203	-0.17%
2022/09/30	3	70.43	9	69.20	70.80	-6	1,267	-0.47%
2022/09/29	1	73.00	0	0.00	71.60	1	1,288	0.08%
2022/09/28	0	0.00	4	71.65	70.70	-4	1,314	-0.30%
2022/09/26	1	76.60	14	76.09	74.10	-13	1,341	-0.97%
2022/09/23	0	0.00	6	78.23	78.20	-6	1,371	-0.44%
2022/09/22	7	79.77	2	78.40	79.30	5	1,420	0.35%
2022/09/21	8	80.84	24	80.30	79.90	-16	1,471	-1.09%
2022/09/20	5	81.90	0	0.00	81.80	5	1,496	0.33%
2022/09/19	3	80.40	8	80.35	79.60	-5	1,547	-0.32%
2022/09/16	0	0.00	29	81.36	81.00	-29	1,582	-1.83%
2022/09/15	0	0.00	12	83.21	82.30	-12	1,632	-0.74%
2022/09/14	12	83.13	37	81.82	83.40	-25	1,682	-1.49%
2022/09/13	56	82.67	17	81.30	83.20	39	1,786	2.18%
2022/09/12	18	79.98	28	80.80	80.00	-10	1,828	-0.55%
2022/09/08	10	83.00	9	82.03	82.40	1	1,875	0.05%
2022/09/07	3	81.30	0	0.00	80.70	3	1,981	0.15%
2022/09/06	0	0.00	80	81.31	80.80	-80	2,002	-3.99%
2022/09/05	1	82.80	0	0.00	81.70	1	2,077	0.05%
2022/09/02	0	0.00	4	82.60	82.60	-4	2,294	-0.17%
2022/08/31	0	0.00	14	82.89	83.00	-14	2,343	-0.60%
2022/08/30	19	83.88	6	83.07	83.50	13	2,361	0.55%
2022/08/29	5	81.26	45	80.49	82.30	-40	2,424	-1.65%
2022/08/26	51	83.18	56	81.74	82.40	-5	2,440	-0.20%
2022/08/25	121	81.13	20	80.39	80.50	101	2,467	4.09%	大買/鉅額交易
2022/08/24	14	78.83	5	78.50	79.00	9	2,605	0.35%
2022/08/23	0	0.00	6.1	77.80	78.10	-6.1	2,627	-0.23%
2022/08/22	10	78.50	2	78.80	78.00	8	2,661	0.30%
2022/08/19	12	79.53	0	0.00	79.40	12	2,691	0.45%
2022/08/18	3	79.80	2	79.70	79.70	1	2,780	0.04%
2022/08/16	24	80.23	3	79.97	79.70	21	3,001	0.70%
2022/08/15	11	80.66	7	80.91	80.70	4	3,142	0.13%
2022/08/12	3	79.83	12	79.60	80.20	-9	3,176	-0.28%
2022/08/11	30	80.53	4	80.30	80.50	26	3,151	0.82%
2022/08/10	20	79.45	6	78.17	76.80	14	3,086	0.45%
2022/08/09	6	75.67	0	75.71	76.50	6	3,039	0.20%
2022/08/08	1	75.70	12	74.67	74.90	-11	3,030	-0.36%
2022/08/05	26	75.49	3	74.80	75.80	23	3,021	0.76%
2022/08/04	3	71.30	4	70.60	71.20	-1	2,991	-0.03%
2022/08/03	2	74.80	8	73.39	71.90	-6	2,975	-0.20%
2022/08/02	9	75.49	15	74.31	74.50	-6	2,956	-0.20%
2022/08/01	121	74.58	32	73.15	74.90	89	2,923	3.04%	大買/
2022/07/29	138	71.98	4	71.90	72.60	134	2,875	4.66%	大買/鉅額交易
2022/07/28	5	69.80	0	0.00	69.60	5	2,843	0.18%
2022/07/27	12	70.10	3	69.50	70.50	9	2,831	0.32%
2022/07/26	8	69.88	0	0.00	69.20	8	2,824	0.28%
2022/07/25	1	71.90	4	70.60	70.50	-3	2,815	-0.11%
2022/07/22	8	71.70	7	71.54	71.00	1	2,808	0.04%
2022/07/21	11	70.64	1	70.50	70.60	10	2,792	0.36%
2022/07/20	18	71.17	1	71.90	70.90	17	2,771	0.61%
2022/07/19	0	0.00	30	72.89	72.80	-30	2,744	-1.09%
2022/07/18	23	72.87	3	71.70	73.30	20	2,726	0.73%
2022/07/15	3	69.53	8	69.20	70.00	-5	2,688	-0.19%
2022/07/14	13	71.95	3	72.33	72.70	10	2,625	0.38%
2022/07/13	3	73.30	3	74.00	73.40	0	2,599	0.00%
2022/07/12	6	73.13	12	72.90	73.00	-6	2,578	-0.23%
2022/07/11	16	74.53	75	73.68	74.10	-59	2,561	-2.30%
2022/07/08	67	75.70	37	73.94	75.90	30	2,530	1.19%
2022/07/07	38	71.43	0	0.00	72.00	38	2,464	1.54%
2022/07/06	1	69.30	0	0.00	68.50	1	2,435	0.04%
2022/07/04	5	72.00	0	0.00	71.20	5	2,387	0.21%
2022/06/30	7	74.01	6	76.18	73.20	1	2,331	0.04%
2022/06/29	1	75.30	1	77.70	77.70	0	2,274	0.00%
2022/06/28	1	75.80	2	75.95	76.00	-1	2,218	-0.05%
2022/06/27	29	75.99	77	76.07	75.70	-48	2,188	-2.19%
2022/06/24	51	74.79	1	75.40	74.80	50	2,131	2.35%
2022/06/23	9	74.13	9.4	74.26	73.90	-0.4	2,100	-0.02%
2022/06/22	2	75.30	4	75.53	73.40	-2	2,045	-0.10%
2022/06/21	7	74.23	6	74.45	75.70	1	1,984	0.05%
2022/06/20	5	71.18	15.1	72.94	70.60	-10.1	1,865	-0.54%
2022/06/17	58	74.14	61	71.54	74.20	-3	1,798	-0.17%
2022/06/16	25	75.04	21	73.37	72.60	4	1,732	0.23%
2022/06/15	0	0.00	1.3	71.50	71.20	-1.3	1,613	-0.08%
2022/06/14	30	70.85	29	73.36	71.00	1	1,587	0.06%
2022/06/13	48	74.10	45	73.04	73.60	3	1,502	0.20%
2022/06/10	1	72.10	2	72.20	72.50	-1	1,279	-0.08%
2022/06/09	1	72.30	1	71.20	71.30	0	1,232	0.00%
2022/06/08	24	71.47	24	71.75	71.50	0	1,210	0.00%
2022/06/07	5	72.80	3	71.17	71.80	2	1,189	0.17%
2022/06/06	31	69.84	38	70.99	69.80	-7	1,112	-0.63%
2022/06/02	25.1	72.00	22	72.98	72.00	3.1	1,078	0.28%
2022/06/01	34	73.29	33	69.98	73.50	1	1,012	0.10%
2022/05/31	26	68.35	26	69.50	68.30	0	849	0.00%
2022/05/30	6	69.10	10	69.80	69.20	-4	821	-0.49%
2022/05/27	0	0.00	2	69.00	68.50	-2	784	-0.25%
2022/05/26	4	69.45	8	69.14	68.60	-4	746	-0.54%
2022/05/25	4	68.23	3	68.27	68.00	1	651	0.15%
2022/05/24	14	68.90	18.3	68.71	68.20	-4.3	580	-0.73%
2022/05/23	15	65.61	10	66.09	66.40	5	400	1.25%
2022/05/20	8	63.84	3	63.67	63.90	5	251	1.99%
2022/05/17	5	61.60	6	61.30	61.60	-1	188	-0.53%
2022/05/16	0	0.00	1	60.30	60.10	-1	180	-0.56%
2022/05/13	0	0.00	1	59.70	58.80	-1	174	-0.57%
2022/05/12	6	59.22	0	0.00	58.80	6	172	3.47%
2022/04/28	0.1	57.30	0	0.00	57.40	0.1	170	0.06%
2022/04/25	0	57.70	0	0.00	57.80	0	171	0.02%
2022/04/14	1	58.40	1	58.80	59.00	0	193	0.00%
2022/04/13	0	0.00	0	58.50	58.70	0	194	-0.01%
2022/03/28	0	0.00	1	59.00	59.20	-1	215	-0.46%
2022/03/17	1	56.30	0	0.00	56.60	1	235	0.42%
2022/03/09	0	0.00	1	56.10	56.30	-1	257	-0.39%
2022/03/07	1	56.80	0	0.00	56.90	1	261	0.38%
2022/02/24	1	58.60	0	0.00	58.70	1	291	0.34%
2022/02/14	0	0.00	15	59.68	59.90	-15	306	-4.89%
2022/02/11	0	0.00	12	60.22	60.00	-12	313	-3.83%
2022/02/10	0	0.00	11	60.43	60.30	-11	313	-3.51%
2022/01/25	1	59.00	0	0.00	59.00	1	312	0.32%
2022/01/24	0	59.80	0	0.00	59.60	0	309	0.01%
2022/01/18	1	60.80	0	0.00	60.70	1	304	0.33%
2022/01/12	0	60.50	0	0.00	61.00	0	302	0.01%
2022/01/11	13	61.14	0.1	61.70	60.60	13	300	4.30%
2022/01/10	13	62.12	4	62.40	62.40	9	290	3.09%
2022/01/07	11	62.16	0	0.00	61.90	11	290	3.79%
2022/01/05	0	0.00	5	63.00	63.00	-5	282	-1.77%
2021/12/30	1	62.61	0	0.00	62.80	1	270	0.37%
2021/12/29	0	0.00	7	63.46	63.50	-7	267	-2.62%
2021/12/28	1	62.50	0	0.00	62.40	1	255	0.39%
2021/12/27	0	0.00	1	63.30	62.70	-1	253	-0.40%
2021/12/24	0	0.00	15	61.89	62.10	-15	250	-5.99%
2021/12/21	0	60.00	0	0.00	60.60	0	245	0.01%
2021/12/17	0	0.00	0	62.00	60.80	0	243	-0.01%
2021/12/14	2	61.25	0	0.00	60.80	2	243	0.82%
2021/12/13	0	0.00	3	62.67	62.30	-3	236	-1.27%
2021/12/10	1	60.00	0	0.00	60.20	1	217	0.46%
2021/12/09	0	0.00	1	60.90	60.90	-1	214	-0.47%
2021/12/06	1	61.00	3	60.27	61.20	-2	202	-0.99%
2021/12/03	0	0.00	1	59.20	59.10	-1	188	-0.53%
2021/12/01	0.1	58.90	1	59.20	58.90	-1	186	-0.51%
2021/11/30	0	0.00	0.1	57.60	57.70	-0.1	180	-0.03%
2021/11/29	1.1	56.93	0	0.00	57.50	1.1	157	0.67%
2021/11/25	1	58.10	0	0.00	58.10	1	150	0.67%
2021/11/23	0	58.80	0	0.00	58.40	0	150	0.01%
2021/11/22	0	0.00	0	63.50	58.70	0	149	-0.02%
2021/11/19	0	0.00	1	59.50	59.30	-1	148	-0.67%
2021/11/17	10	58.25	0	0.00	58.60	10	145	6.87%
2021/11/16	3	57.93	0	0.00	58.10	3	145	2.07%
2021/11/15	3	57.93	0	0.00	57.90	3	147	2.03%
2021/11/12	2	57.95	0	58.50	57.40	2	145	1.35%
2021/11/11	2	58.75	0	0.00	58.50	2	143	1.40%
2021/11/10	0	59.20	1.4	59.60	59.10	-1.3	148	-0.90%
2021/11/09	0	0.00	0.1	57.40	57.00	-0.1	142	-0.09%
2021/11/02	1	56.50	0.5	58.00	56.40	0.5	159	0.31%
2021/10/21	8	56.40	0	0.00	56.40	8	179	4.46%
2021/10/07	0	0.00	2	55.70	55.70	-2	212	-0.94%
2021/09/30	1	55.70	0	0.00	55.80	1	222	0.45%
2021/09/23	3	55.60	0.2	57.00	55.60	2.9	242	1.18%
2021/09/22	1	55.40	0.9	56.60	55.40	0.2	248	0.06%
2021/09/17	0	0.00	31	56.60	56.60	-31	248	-12.45%
2021/09/15	0	57.00	0	0.00	56.60	0	260	0.00%
2021/08/31	0	0.00	75	56.82	57.40	-75	261	-28.63%
2021/08/24	0	0.00	1	55.50	55.20	-1	263	-0.38%
2021/08/23	1	56.00	0	0.00	56.50	1	262	0.38%
2021/08/19	2	55.72	0	0.00	55.70	2	264	0.76%
2021/08/16	1	56.70	0	0.00	56.70	1	258	0.39%
2021/08/13	0.2	58.80	0	0.00	58.20	0.2	253	0.06%
2021/08/12	0	0.00	0.2	60.00	58.50	-0.2	254	-0.06%
2021/08/09	1	59.50	1	59.40	59.60	0	259	0.00%
2021/08/05	1	60.40	0	0.00	60.40	1	265	0.38%
2021/08/04	0	0.00	1	60.50	60.70	-1	282	-0.35%
2021/07/30	2	62.15	0	0.00	61.10	2	293	0.68%
2021/07/27	1	61.80	0.9	62.25	61.80	0.1	314	0.03%
2021/07/13	0	0.00	1	62.50	60.90	-1	377	-0.26%
2021/07/07	1	61.40	0	0.00	61.10	1	395	0.25%
2021/07/05	0	0.00	0	60.60	62.20	0	408	0.00%
2021/07/01	0.1	60.00	1.1	60.28	59.30	-1	411	-0.24%
2021/06/29	1	58.40	2	59.05	58.40	-1	412	-0.24%
2021/06/22	0	0.00	0.2	56.90	56.60	-0.2	402	-0.04%
2021/06/21	1	56.30	0.8	56.76	56.30	0.2	408	0.04%
2021/06/16	0	0.00	1	57.90	57.90	-1	533	-0.19%
2021/06/04	1	56.91	0	0.00	56.80	1	568	0.18%
2021/06/02	0	0.00	1	58.50	58.30	-1	571	-0.18%
2021/06/01	10	56.88	10	58.08	58.80	0	572	0.00%
2021/05/31	0	0.00	2	56.50	56.30	-2	569	-0.35%
2021/05/28	0	0.00	0.1	57.00	56.40	-0.1	572	-0.01%
2021/05/27	1	55.10	1	55.61	55.10	0.1	570	0.01%
2021/05/25	0	0.00	1	55.90	55.60	-1	575	-0.17%
2021/05/24	1	55.60	0	0.00	55.50	1	578	0.17%
2021/05/19	0	54.50	0	0.00	54.00	0	593	0.00%
2021/05/17	2	50.95	1	52.49	49.90	1	595	0.17%
2021/05/14	0	0.00	0.1	55.50	54.10	-0.1	586	-0.02%
2021/05/13	3	53.83	0.9	55.45	53.60	2.1	585	0.36%
2021/05/12	2	55.90	1.2	57.41	54.70	0.8	579	0.15%
2021/05/11	2	59.50	0	0.00	59.50	2	566	0.35%
2021/05/06	1	59.30	1	59.90	58.60	0	562	0.00%
2021/04/28	0	0.00	1	65.50	65.70	-1	547	-0.18%
2021/04/27	12	64.30	0	0.00	64.30	12	550	2.18%
2021/04/22	0	0.00	6	63.60	63.30	-6	564	-1.06%
2021/04/21	12	66.00	0	0.00	66.00	12	568	2.11%
2021/04/20	5	65.00	0	0.00	65.00	5	569	0.88%
2021/04/19	1	64.80	0	0.00	66.10	1	571	0.17%
2021/04/14	0.1	62.40	1.4	62.36	62.40	-1.3	593	-0.22%
2021/04/12	1	62.70	1	63.38	62.80	0	692	0.00%
2021/04/09	1	64.10	1	64.50	63.80	0	738	0.00%
2021/04/07	0	0.00	0.1	63.83	62.80	-0.1	822	-0.01%
2021/04/06	0.1	62.80	1	63.20	63.10	-0.9	928	-0.10%
2021/04/01	1	62.30	1	62.66	62.70	0	1,010	0.00%
2021/03/26	0	0.00	2	62.70	62.50	-2	1,039	-0.19%
2021/03/25	1	62.50	1	62.20	62.60	0	1,037	0.00%
2021/03/24	0	0.00	1	63.50	63.50	-1	1,033	-0.10%
2021/03/23	1	62.50	0	64.30	62.20	1	1,027	0.09%
2021/03/22	3	65.37	0	0.00	64.80	3	1,013	0.30%
2021/03/19	6	68.73	86	68.04	67.80	-80	991	-8.07%
2021/03/18	81	67.20	2	67.20	67.20	79	904	8.74%
2021/03/17	1	61.10	1	61.48	61.10	0	880	0.00%
2021/03/02	0	0.00	0	60.20	59.90	0	896	0.00%
2021/02/26	0	0.00	3	60.07	60.10	-3	895	-0.34%
2021/02/24	0	0.00	0.1	63.00	61.10	-0.1	896	-0.01%
2021/02/23	0	0.00	1	62.70	62.90	-1	892	-0.11%
2021/02/22	0	0.00	1	62.20	62.00	-1	887	-0.11%
2021/02/19	0	61.30	1	61.96	62.00	-1	880	-0.11%
2021/02/18	0.1	60.95	0	0.00	60.90	0.1	877	0.01%
2021/02/03	1	59.50	1	58.80	58.70	0	885	0.00%
2021/02/02	2	59.00	0	0.00	59.00	2	883	0.23%
2021/02/01	1	57.30	2	58.45	58.20	-1	878	-0.11%
2021/01/28	0	0.00	2	59.60	59.60	-2	868	-0.23%
2021/01/27	1	60.10	1	60.90	61.10	0	864	0.00%
2021/01/25	1	59.30	1	59.60	60.50	0	850	0.00%
2021/01/22	2	58.30	2	59.25	59.30	0	842	0.00%
2021/01/21	1	58.40	3	58.92	58.80	-2	833	-0.24%
2021/01/20	1.2	60.65	3.2	59.68	58.70	-2	826	-0.24%
2021/01/19	5	61.44	1	61.60	61.80	4	814	0.49%
2021/01/18	4	60.88	0	0.00	60.60	4	808	0.49%
2021/01/15	1	62.60	8	63.66	62.30	-7	798	-0.88%
2021/01/14	9	65.03	2	65.10	65.40	7	784	0.89%
2021/01/13	1	63.00	21	62.90	63.30	-20	764	-2.62%
2021/01/12	1	61.50	1	62.01	61.70	0	752	0.00%
2021/01/11	0	0.00	1	64.00	64.10	-1	737	-0.14%
2021/01/07	3	66.57	142	66.45	66.20	-139	706	-19.68%	大賣/鉅額交易
2021/01/06	5	66.28	76.8	68.17	65.40	-71.8	682	-10.52%
2021/01/05	10.1	69.59	43	70.36	68.00	-32.9	641	-5.12%
2021/01/04	5	70.16	2	70.80	69.70	3	565	0.53%
2020/12/31	153	67.78	5	67.24	69.80	148	512	28.88%	大買/鉅額交易
2020/12/30	0	0.00	4	65.25	65.00	-4	431	-0.93%
2020/12/29	63	66.78	185	66.86	66.00	-122	403	-30.20%	大賣/鉅額交易
2020/12/28	178	64.60	246	64.59	64.60	-68	292	-23.28%	大買/大賣/
2020/12/25	288	58.70	3	58.70	58.80	285	203	139.89%	大買/鉅額交易
2020/12/24	1	53.10	1	53.62	53.50	0	163	0.00%
2020/12/23	0.2	53.50	0.1	53.50	53.00	0.2	162	0.11%
2020/12/22	0.1	54.06	0.3	54.70	53.50	-0.2	161	-0.15%
2020/12/16	0	0.00	0.3	54.40	53.70	-0.3	159	-0.16%
2020/12/15	1.1	54.04	0.7	54.75	53.50	0.4	158	0.23%
2020/12/10	1	55.70	0	57.50	55.80	1	148	0.67%
2020/11/27	1	52.10	0.5	52.69	52.10	0.5	128	0.37%
2020/11/26	0	0.00	0.5	52.84	52.30	-0.5	127	-0.37%
2020/11/25	0	0.00	1.2	52.49	52.30	-1.2	125	-0.93%
2020/11/23	0	0.00	1	52.78	52.70	-1	122	-0.84%
2020/11/20	0	0.00	1.2	51.67	51.80	-1.2	116	-1.03%
2020/11/19	0	51.60	0	0.00	51.10	0	114	0.01%
2020/11/18	0	0.00	1	50.72	51.00	-1	113	-0.91%
2020/11/17	0	0.00	0.4	51.01	50.60	-0.4	113	-0.33%
2020/11/16	0	0.00	0	51.50	50.90	0	114	-0.01%
2020/11/13	3	51.53	1.3	51.79	50.80	1.7	111	1.50%
2020/11/10	0	0.00	0.1	48.54	47.95	-0.1	93	-0.05%
2020/11/09	0	0.00	1.2	48.47	47.95	-1.2	93	-1.24%
2020/11/04	1.5	47.65	0.3	48.00	47.10	1.2	98	1.23%
2020/10/26	0	0.00	0.3	48.74	48.15	-0.3	102	-0.24%
2020/10/21	1	47.15	1	47.40	47.50	0	107	0.00%
2020/10/20	0	47.65	0	0.00	47.40	0	127	0.01%
2020/10/19	0	0.00	1.8	47.82	47.75	-1.8	128	-1.44%
2020/10/15	0	47.25	2	46.95	46.95	-2	129	-1.53%
2020/10/14	0	47.20	0	0.00	46.90	0	130	0.03%
2020/10/13	1.1	46.76	1	47.25	46.95	0.1	131	0.11%
2020/10/12	0	47.20	0	0.00	46.70	0	133	0.02%
2020/10/08	0	47.80	0	0.00	47.50	0	134	0.02%
2020/10/07	1	47.15	1	47.80	47.35	0	135	0.00%
2020/10/05	1	47.80	1	48.00	47.80	0	138	0.00%
2020/09/30	1	47.00	2	47.35	46.95	-1	139	-0.70%
2020/09/28	2	46.41	1.9	47.00	46.70	0.2	141	0.13%
2020/09/24	0	47.40	0	0.00	46.65	0	146	0.02%
2020/09/23	1.2	47.33	0	0.00	47.30	1.2	145	0.80%
2020/09/21	0	48.70	0	0.00	48.40	0	143	0.02%
2020/09/18	1	48.10	0.9	49.00	48.70	0.2	143	0.10%
2020/09/14	1.1	47.51	1	48.25	48.00	0.1	152	0.10%
2020/09/11	2	47.63	1	48.35	47.60	1	154	0.65%
2020/09/10	1	48.40	1	48.70	48.35	0	154	0.00%
2020/09/09	1	46.67	0.1	48.05	47.30	0.9	153	0.60%
2020/09/08	5.3	47.96	1.3	48.20	47.80	4	152	2.60%
2020/09/07	0	49.80	0	0.00	49.20	0	148	0.01%
2020/09/04	1	49.50	0	0.00	49.70	1	151	0.66%
2020/09/03	1	50.01	0	0.00	49.85	1	154	0.66%
2020/09/02	0	0.00	1	50.00	49.55	-1	158	-0.63%
2020/09/01	2	49.60	0	0.00	49.75	2	163	1.22%
2020/08/28	0	50.90	0	0.00	49.85	0	190	0.01%
2020/08/25	0	50.80	0	0.00	49.60	0	194	0.00%
2020/08/21	2	48.90	0	0.00	49.00	2	197	1.01%
2020/08/20	0	49.20	0.7	49.20	48.90	-0.7	197	-0.34%
2020/08/11	1	51.00	1	51.20	50.60	0	227	0.00%
2020/08/06	0	49.70	0	0.00	49.30	0	228	0.00%
2020/08/05	1	49.31	0	0.00	49.45	1	231	0.44%
2020/08/03	1	49.90	0	0.00	49.50	1	234	0.43%
2020/07/24	0	0.00	2	51.99	51.60	-2	238	-0.82%
2020/07/22	0	0.00	0.6	51.00	50.40	-0.6	221	-0.28%
2020/07/21	5	49.90	0	0.00	49.90	5	221	2.26%
2020/07/17	0.1	51.60	0.4	51.60	50.10	-0.3	222	-0.14%
2020/07/16	1	50.50	1	50.80	50.80	0	224	0.00%
2020/07/15	0.1	50.90	0	0.00	50.00	0.1	224	0.02%
2020/07/13	1	48.81	0	0.00	49.15	1	227	0.44%
2020/07/09	0	50.40	0	0.00	49.70	0	229	0.01%
2020/07/08	0	51.00	0	0.00	50.00	0	230	0.01%
2020/07/07	0	51.00	1	49.90	50.10	-1	232	-0.43%
2020/07/02	0	52.00	0	0.00	51.50	0	232	0.01%
2020/06/30	0	51.70	0	0.00	51.00	0	232	0.01%
2020/06/29	0	51.30	0	0.00	50.70	0	232	0.01%
2020/06/24	0.1	52.20	0	0.00	51.60	0.1	233	0.04%
2020/06/23	1	51.10	0	0.00	51.10	1	234	0.43%
2020/06/19	0	53.00	0	0.00	52.20	0	236	0.01%
2020/06/12	0	50.50	0	0.00	49.60	0	237	0.01%
2020/06/11	0	51.60	0	0.00	50.40	0	237	0.01%
2020/06/05	0	54.00	0	0.00	53.80	0	230	0.00%
2020/06/04	1	52.10	0	0.00	52.00	1	219	0.45%
2020/06/02	0	0.00	1	49.20	49.25	-1	208	-0.48%
2020/06/01	0	0.00	4	49.01	48.95	-4	209	-1.91%
2020/05/21	1	50.50	1	50.50	50.80	0	205	0.00%
2020/05/20	1	49.15	3	49.18	49.20	-2	199	-1.00%
2020/05/19	0	0.00	4	48.00	48.15	-4	192	-2.08%
2020/05/18	0	0.00	2	47.05	47.10	-2	186	-1.07%
2020/05/07	0	0.00	1	46.00	46.00	-1	173	-0.58%
2020/04/22	0	0.00	30	42.40	43.00	-30	173	-17.29%
2020/04/16	0	0.00	20	46.05	46.40	-20	173	-11.54%
2020/04/15	0	0.00	17	46.45	47.10	-17	170	-9.99%
2020/04/14	0	0.00	1	45.90	45.90	-1	167	-0.60%
2020/04/08	0	0.00	11	43.85	44.50	-11	162	-6.79%
2020/03/31	0	0.00	11	43.29	42.95	-11	158	-6.94%
2020/03/30	15	42.62	0	0.00	43.30	15	161	9.27%
2020/03/26	0	0.00	21	44.28	44.35	-21	162	-12.89%
2020/03/24	0	0.00	1	40.80	40.70	-1	161	-0.62%
2020/03/19	0	0.00	1	37.55	37.70	-1	159	-0.63%
2020/03/17	0	0.00	2	43.30	43.00	-2	149	-1.34%
2020/03/12	0	0.00	2	49.50	49.30	-2	146	-1.37%
2020/03/05	0	0.00	1	52.90	52.00	-1	148	-0.67%
2020/03/02	1	51.40	0	0.00	51.30	1	147	0.68%
2020/02/24	1	54.20	0	0.00	54.10	1	145	0.69%
2020/02/20	0	0.00	1	55.70	55.60	-1	146	-0.68%
2020/01/31	3	57.00	0	0.00	57.00	3	150	1.99%
2020/01/30	2	57.10	0	0.00	57.70	2	149	1.34%
2020/01/20	2	60.35	0	0.00	60.30	2	147	1.36%
2020/01/14	0	0.00	1	61.00	60.80	-1	147	-0.68%
2020/01/08	0	0.00	12	58.32	58.40	-12	148	-8.08%
2020/01/03	1	58.70	0	0.00	58.70	1	150	0.67%
2019/12/25	8	58.63	0	0.00	58.60	8	152	5.26%
2019/12/24	1	59.00	0	0.00	59.00	1	151	0.66%
2019/12/20	4	59.20	5	60.80	60.80	-1	150	-0.67%
2019/12/17	0	0.00	1	59.40	59.40	-1	153	-0.65%
2019/12/06	0	0.00	30	57.05	57.00	-30	157	-19.06%
2019/12/04	0	0.00	50	57.98	57.70	-50	155	-32.08%
2019/11/19	0	0.00	1	59.80	59.80	-1	161	-0.62%
2019/11/15	0	0.00	5	59.80	59.80	-5	161	-3.10%
2019/11/14	1	60.10	0	0.00	60.20	1	158	0.63%
2019/11/01	0	0.00	2	61.65	61.50	-2	167	-1.19%
2019/10/22	0	0.00	40	62.00	62.30	-40	177	-22.51%
2019/10/21	3	61.57	0	0.00	61.90	3	176	1.70%
2019/10/18	8	61.90	0	0.00	61.90	8	172	4.63%
2019/09/26	0	0.00	20	63.20	63.10	-20	174	-11.44%
2019/09/23	0	0.00	20	63.45	63.40	-20	173	-11.54%
2019/09/06	0	0.00	2	65.00	65.20	-2	159	-1.25%
2019/09/04	0	0.00	2	63.00	63.10	-2	155	-1.28%
2019/09/03	1	62.90	0	0.00	63.00	1	154	0.65%
2019/09/02	0	0.00	4	63.00	63.20	-4	151	-2.64%
2019/08/28	1	63.10	13	62.90	63.00	-12	150	-7.95%
2019/08/27	0	0.00	10	63.02	62.90	-10	150	-6.64%
2019/08/14	1	66.60	1	66.80	66.80	0	139	0.00%
2019/08/06	0	0.00	5	69.20	69.40	-5	137	-3.64%
2019/07/25	1	73.40	0	0.00	73.10	1	144	0.69%
2019/07/22	0	0.00	6	71.30	71.30	-6	138	-4.35%
2019/07/15	9	70.84	9	72.00	72.00	0	143	0.00%
2019/06/26	0	0.00	50	67.81	67.90	-50	139	-35.93%
2019/06/25	0	0.00	33	68.06	68.20	-33	137	-23.93%
2019/06/24	0	0.00	33	68.16	68.40	-33	136	-24.14%
2019/06/21	1	68.00	33	68.09	68.30	-32	136	-23.49%
2019/06/20	0	0.00	39	68.29	68.40	-39	133	-29.20%
2019/06/19	0	0.00	39	68.06	68.10	-39	133	-29.14%
2019/06/17	0	0.00	36	67.89	67.70	-36	133	-26.97%
2019/06/14	1	67.70	0	0.00	67.90	1	135	0.74%
2019/06/04	1	68.10	0	0.00	68.20	1	134	0.75%
2019/05/29	1	69.00	0	0.00	69.00	1	132	0.75%
2019/05/28	6	69.10	0	0.00	69.10	6	133	4.50%
2019/05/17	2	69.30	0	0.00	69.10	2	139	1.44%
2019/05/16	1	68.60	0	0.00	69.90	1	137	0.73%
2019/05/15	1	68.20	0	0.00	68.30	1	133	0.75%
2019/04/25	1	70.60	0	0.00	70.50	1	108	0.93%
2019/04/17	0	0.00	2	69.60	70.00	-2	87	-2.29%
2019/04/02	0	0.00	2	68.60	68.40	-2	80	-2.48%
2019/03/29	0	0.00	6	68.20	68.20	-6	79	-7.54%
2019/03/25	0	0.00	1.5	67.80	68.30	-1.5	81	-1.84%
2019/03/19	2	70.50	1	70.10	69.60	1	81	1.22%
2019/03/14	0	0.00	12	68.27	68.50	-12	77	-15.55%
2019/03/13	0	0.00	20	68.23	68.30	-20	77	-25.70%
2019/03/06	0	0.00	9	68.31	68.30	-9	81	-11.10%
2019/03/04	0	0.00	13	68.20	68.10	-13	78	-16.50%
2019/02/26	0	0.00	9	68.70	68.80	-9	75	-11.91%
2019/02/21	0	0.00	27	67.66	68.30	-27	69	-39.02%
2019/02/19	0	0.00	7	68.33	68.00	-7	63	-10.97%
2019/02/15	0	0.00	20	68.06	68.10	-20	60	-32.92%
2019/02/13	0	0.00	22	68.15	68.40	-22	59	-37.19%
2018/12/13	0	0.00	36	69.13	69.00	-36	77	-46.45%
2018/11/09	0	0.00	1	69.80	70.60	-1	94	-1.06%
2018/10/30	2	67.00	0	0.00	67.40	2	107	1.86%
2018/10/12	0	0.00	1	67.00	68.60	-1	102	-0.98%
2018/09/20	0	0.00	5	73.08	73.10	-5	99	-5.01%
2018/09/11	0	0.00	3	71.50	71.50	-3	99	-3.02%
2018/09/07	0	0.00	3	73.50	72.30	-3	100	-2.99%
2018/08/24	0	0.00	10	74.52	74.90	-10	101	-9.87%
2018/08/23	0	0.00	6	74.17	75.10	-6	102	-5.83%
2018/08/21	0	0.00	3	74.00	74.00	-3	101	-2.94%
2018/08/14	1	75.00	0	0.00	75.00	1	94	1.06%
2018/08/03	0	0.00	6	78.87	79.10	-6	88	-6.80%
2018/08/02	0	0.00	1	78.70	78.60	-1	88	-1.13%
2018/08/01	0	0.00	2	78.40	78.60	-2	89	-2.23%
2018/07/31	0	0.00	1	78.90	78.30	-1	89	-1.11%
2018/07/17	0	0.00	2	78.60	78.60	-2	93	-2.14%
2018/07/16	0	0.00	1	77.80	77.90	-1	93	-1.07%
2018/07/13	0	0.00	1	77.70	77.80	-1	93	-1.07%
2018/07/11	0	0.00	1	77.20	77.80	-1	95	-1.05%
2018/07/06	0	0.00	17	77.26	77.20	-17	96	-17.57%
2018/06/28	0	0.00	3	79.80	79.60	-3	94	-3.18%
2018/06/26	1	79.60	0	0.00	79.50	1	94	1.06%
2018/06/22	3	79.50	0	0.00	79.50	3	95	3.15%
2018/06/13	0	0.00	12	80.43	80.60	-12	94	-12.70%
2018/06/06	0	0.00	2	81.70	81.40	-2	94	-2.11%
2018/05/31	0	0.00	3	81.70	81.70	-3	95	-3.13%
2018/05/28	0	0.00	4	80.60	81.10	-4	95	-4.18%
2018/05/25	0	0.00	1	80.80	80.70	-1	96	-1.04%
2018/05/04	0	0.00	3	81.70	81.20	-3	128	-2.33%
2018/04/27	1	80.00	3	79.90	79.90	-2	142	-1.40%
2018/04/24	0	0.00	5	81.00	79.90	-5	151	-3.29%
2018/04/23	1	81.20	14	81.20	81.20	-13	149	-8.70%
2018/04/20	0	0.00	2	82.40	82.10	-2	148	-1.35%
2018/04/18	0	0.00	9	83.30	82.40	-9	149	-6.01%
2018/04/16	0	0.00	10	84.00	84.50	-10	154	-6.48%
2018/04/02	0	0.00	6	84.50	84.20	-6	177	-3.38%
2018/03/29	3	84.20	0	0.00	84.20	3	186	1.61%
2018/03/26	11	85.50	12	85.38	84.90	-1	187	-0.53%
2018/03/23	1	84.00	0	0.00	84.70	1	186	0.54%
2018/03/21	0	0.00	20	87.34	87.50	-20	199	-10.02%
2018/03/19	0	0.00	1	87.50	87.50	-1	211	-0.47%
2018/03/15	1	88.50	0	0.00	88.30	1	241	0.41%
2018/03/14	0	0.00	2	89.45	89.10	-2	245	-0.81%
2018/03/13	0	0.00	2	90.00	89.60	-2	245	-0.81%
2018/03/12	11	90.48	0	0.00	89.90	11	246	4.47%
2018/02/26	4	87.10	1	87.30	87.20	3	259	1.16%
2018/02/23	0	0.00	5	87.00	87.00	-5	261	-1.91%
2018/02/21	1	85.90	0	0.00	86.20	1	268	0.37%
2018/02/12	0	0.00	8	84.61	84.50	-8	271	-2.94%
2018/02/09	1	84.10	0	0.00	85.00	1	273	0.37%
2018/02/08	1	86.80	3	87.00	87.40	-2	274	-0.73%
2018/02/07	8	88.15	0	0.00	87.00	8	279	2.86%
2018/02/06	0	0.00	10	88.80	87.00	-10	284	-3.52%
2018/01/30	10	93.40	0	0.00	90.00	10	284	3.52%
2018/01/25	31	94.20	0	0.00	93.90	31	269	11.49%
2018/01/24	31	95.60	0	0.00	96.00	31	264	11.71%
2018/01/22	31	93.87	0	0.00	95.40	31	259	11.96%
2018/01/19	31	92.97	0	0.00	92.50	31	254	12.18%
2018/01/18	0	0.00	20	93.50	92.90	-20	251	-7.96%
2018/01/12	1	94.10	0	0.00	93.20	1	247	0.40%
2018/01/09	3.2	94.67	11	94.11	95.10	-7.9	239	-3.27%
2018/01/08	0	0.00	1	94.30	93.90	-1	233	-0.43%
2018/01/05	5	90.96	0	0.00	90.90	5	225	2.21%
2018/01/03	4	92.20	4	93.10	92.50	0	224	0.00%
2018/01/02	0	0.00	8	92.46	92.40	-8	220	-3.62%