致新 (8081)-統一-南京券商分點個股進出

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

致新

(8081)

可現股當沖

股價
225.5
漲跌
▲0.5
漲幅
+0.22%
成交量
118張
產業
上市半導體類股
495人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

致新 (8081)籌碼相關－統一-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/29	1.9	224.92	0	0.00	225.00	1.9	441	0.43%
2024/10/28	1	229.00	0	0.00	229.50	1	439	0.23%
2024/10/15	0	0.00	1	236.00	235.00	-1	471	-0.21%
2024/10/11	1	228.00	0	0.00	228.00	1	469	0.21%
2024/09/30	0	0.00	1	228.00	224.50	-1	493	-0.20%
2024/09/24	0	0.00	2	225.75	223.50	-2	616	-0.32%
2024/09/23	2	226.50	0	0.00	227.00	2	615	0.32%
2024/09/20	1	222.00	1	223.00	222.00	0	618	0.00%
2024/09/19	1	220.00	0	0.00	219.50	1	629	0.16%
2024/09/13	1	217.00	0	0.00	217.00	1	656	0.15%
2024/09/12	1	213.50	0	0.00	214.00	1	659	0.15%
2024/09/11	0	210.00	0	0.00	208.50	0	663	0.00%
2024/09/05	1	214.00	0	0.00	211.00	1	665	0.15%
2024/09/04	1	215.50	0	0.00	214.00	1	664	0.15%
2024/08/26	1	229.00	0	0.00	228.00	1	670	0.15%
2024/08/23	0.3	225.50	0	0.00	227.50	0.3	670	0.04%
2024/08/21	1	225.00	0	0.00	225.50	1	680	0.15%
2024/08/19	2	227.00	0	0.00	226.00	2	695	0.29%
2024/08/15	0	0.00	5	228.50	223.50	-5	687	-0.73%
2024/08/14	6	226.83	1	229.50	226.50	5	687	0.73%
2024/08/09	1	230.50	0	0.00	230.00	1	694	0.14%
2024/08/05	0	221.50	0	0.00	219.00	0	711	0.00%
2024/08/02	1	243.00	0	0.00	243.00	1	705	0.14%
2024/07/29	0	252.50	0	0.00	252.00	0	743	0.00%
2024/07/26	1	254.50	0	0.00	256.50	1	745	0.13%
2024/07/19	0.1	267.50	0	0.00	268.00	0.1	747	0.01%
2024/07/17	1	278.50	0	0.00	280.50	1	744	0.13%
2024/07/16	0	0.00	1	278.00	280.00	-1	745	-0.13%
2024/07/12	1	277.00	0	0.00	276.00	1	759	0.13%
2024/07/08	1	280.50	0	0.00	281.00	1	783	0.13%
2024/07/04	0	0.00	0.4	282.50	284.00	-0.4	808	-0.05%
2024/07/03	0	0.00	0.6	275.50	275.50	-0.6	805	-0.07%
2024/07/02	2	278.75	0	0.00	281.00	2	770	0.26%
2024/07/01	1	302.00	0	0.00	300.50	1	713	0.14%
2024/06/26	2	305.00	0	0.00	304.50	2	669	0.30%
2024/06/25	2.3	304.72	0	0.00	304.50	2.3	665	0.35%
2024/06/24	0	0.00	1	315.00	313.50	-1	650	-0.15%
2024/06/14	0	0.00	12	310.17	309.00	-12	680	-1.76%
2024/06/07	0	0.00	2	309.50	311.00	-2	711	-0.28%
2024/06/06	0	0.00	3	309.83	308.00	-3	710	-0.42%
2024/06/05	1	303.00	0	0.00	304.00	1	708	0.14%
2024/06/03	0	0.00	3	304.50	305.00	-3	715	-0.42%
2024/05/31	3	308.67	10	307.40	305.00	-7	713	-0.98%
2024/05/30	0	0.00	2	314.00	311.00	-2	701	-0.29%
2024/05/29	1	319.00	1	324.00	315.00	0	702	0.00%
2024/05/28	0	0.00	1	319.00	320.00	-1	700	-0.14%
2024/05/27	0	0.00	0	310.00	310.00	0	689	0.00%
2024/05/23	6	307.50	3	307.67	308.50	3	692	0.43%
2024/05/21	0	0.00	0	296.00	296.00	0	679	-0.01%
2024/05/20	0	0.00	1	299.36	295.00	-1	691	-0.15%
2024/05/16	15	296.00	4	296.50	298.00	11	703	1.56%
2024/05/15	0	0.00	2.1	291.06	292.00	-2.1	703	-0.30%
2024/05/14	0.2	283.00	0	0.00	288.50	0.2	702	0.03%
2024/05/13	4	281.50	19	282.58	283.50	-15	703	-2.13%
2024/05/10	0	0.00	13	292.81	296.50	-13	688	-1.89%
2024/05/09	0	0.00	5	295.60	293.00	-5	679	-0.74%
2024/05/08	1	296.00	6	292.92	301.00	-5	678	-0.74%
2024/05/07	1	293.00	9	296.50	296.50	-8	681	-1.17%
2024/05/02	9	296.00	4	294.38	298.50	5	678	0.74%
2024/04/30	0	0.00	6	288.08	288.50	-6	656	-0.91%
2024/04/29	12	289.00	0	0.00	288.50	12	654	1.83%
2024/04/26	0	0.00	2	284.25	285.50	-2	648	-0.31%
2024/04/25	18	286.00	0	0.00	286.00	18	645	2.79%
2024/04/16	1	270.00	27.4	274.56	270.00	-26.4	622	-4.25%
2024/04/15	0	0.00	9	281.00	282.50	-9	605	-1.49%
2024/04/12	0	0.00	0	288.00	288.00	0	601	0.00%
2024/04/11	0	0.00	1.1	283.29	288.00	-1.1	601	-0.18%
2024/04/10	37.5	282.83	3	282.67	289.00	34.5	611	5.65%
2024/04/01	2	267.75	0	0.00	267.50	2	694	0.29%
2024/03/26	0	0.00	24	268.75	266.50	-24	728	-3.30%
2024/03/25	6	275.50	3.3	275.73	274.50	2.7	731	0.37%
2024/03/22	0	0.00	3	272.00	272.00	-3	740	-0.40%
2024/03/21	4	273.00	0	0.00	270.50	4	736	0.54%
2024/03/20	21	275.79	7	272.57	273.50	14	725	1.93%
2024/03/19	23	272.78	23	268.65	266.00	0	706	0.00%
2024/03/11	0	0.00	0.2	258.00	257.00	-0.2	656	-0.03%
2024/03/08	0.2	254.00	3	261.33	257.00	-2.8	668	-0.42%
2024/03/01	1	261.00	1	261.50	262.00	0	660	0.00%
2024/02/26	1	262.50	0.1	263.00	262.00	0.9	652	0.14%
2024/02/22	0.1	264.00	2	263.50	263.00	-1.9	654	-0.29%
2024/02/21	1	262.50	6	264.92	265.00	-5	658	-0.76%
2024/02/20	2	259.00	0	0.00	260.00	2	646	0.31%
2024/02/16	2	251.00	0	0.00	250.50	2	633	0.32%
2024/02/15	1	245.50	0	0.00	248.00	1	636	0.16%
2024/02/05	0	0.00	2	246.50	245.00	-2	633	-0.32%
2024/02/02	0	0.00	1	246.00	247.00	-1	636	-0.16%
2024/01/29	1	243.00	1	244.00	243.50	0	628	0.00%
2024/01/26	2	247.00	0	0.00	245.00	2	629	0.32%
2024/01/24	0	0.00	2	255.50	255.50	-2	611	-0.33%
2024/01/10	0	0.00	7	267.00	267.00	-7	643	-1.09%
2024/01/04	1	268.00	1	269.50	268.00	0	635	0.00%
2024/01/03	2	267.50	0	0.00	268.00	2	631	0.32%
2024/01/02	0	0.00	7	264.86	267.50	-7	607	-1.15%
2023/12/29	0	0.00	0	265.00	264.00	0	597	0.00%
2023/12/28	1	265.00	2.5	265.80	266.00	-1.5	591	-0.25%
2023/12/25	1	242.50	0	0.00	242.00	1	523	0.19%
2023/12/19	2	249.00	0	0.00	248.00	2	528	0.38%
2023/12/13	1	252.00	11	253.82	253.50	-10	604	-1.66%
2023/12/11	1	259.00	0	0.00	258.50	1	655	0.15%
2023/12/05	0	0.00	2	260.00	256.00	-2	727	-0.27%
2023/11/22	4	271.75	0	0.00	272.00	4	792	0.50%
2023/11/20	3	270.50	3	273.00	270.00	0	787	0.00%
2023/11/15	1	269.50	0	0.00	267.50	1	783	0.13%
2023/11/14	0	0.00	1	271.00	269.00	-1	786	-0.13%
2023/11/13	1	262.50	4	263.63	262.50	-3	780	-0.38%
2023/11/09	1	261.00	0	0.00	263.00	1	801	0.12%
2023/11/08	0	0.00	1	261.00	262.50	-1	815	-0.12%
2023/11/07	2	255.50	0	0.00	256.50	2	835	0.24%
2023/11/06	6	254.17	0	0.00	253.50	6	880	0.68%
2023/11/03	1	255.50	1	251.00	251.00	0	912	0.00%
2023/11/01	3	253.17	2	254.50	253.00	1	937	0.11%
2023/10/31	0	0.00	3	254.00	248.50	-3	941	-0.32%
2023/10/30	0	256.00	0	0.00	260.50	0	944	0.00%
2023/10/27	0	0.00	12	248.21	250.00	-12	942	-1.27%
2023/10/26	0	0.00	4	251.50	250.50	-4	942	-0.42%
2023/10/23	1	257.50	0	0.00	258.00	1	955	0.10%
2023/10/20	2	261.00	0	0.00	263.50	2	954	0.21%
2023/10/11	1	259.50	0.3	261.50	259.50	0.7	940	0.07%
2023/10/04	0	0.00	4.3	271.93	276.00	-4.3	937	-0.46%
2023/10/03	3	269.50	0	270.00	270.00	3	926	0.32%
2023/10/02	7	266.93	0	0.00	269.50	7	925	0.75%
2023/09/28	3	261.33	1	265.50	261.00	2	925	0.22%
2023/09/27	0	0.00	1	260.00	265.00	-1	920	-0.11%
2023/09/26	1	267.00	3	267.83	268.50	-2	914	-0.22%
2023/09/25	0	0.00	1.2	265.53	268.50	-1.2	922	-0.13%
2023/09/22	3	261.33	2	262.50	266.00	1	923	0.11%
2023/09/21	1	267.00	0.3	270.00	264.00	0.7	913	0.08%
2023/09/20	2.3	279.05	0	0.00	276.00	2.3	883	0.27%
2023/09/19	3	280.50	8	283.25	282.50	-5	866	-0.58%
2023/09/18	2	284.75	5.2	284.21	283.50	-3.2	845	-0.37%
2023/09/15	6	278.25	4.2	282.14	277.50	1.8	818	0.22%
2023/09/14	2	272.50	1	272.50	275.50	1	791	0.13%
2023/09/13	0	0.00	6	266.42	268.00	-6	767	-0.78%
2023/09/12	9.9	259.49	5	260.40	260.00	4.9	751	0.66%
2023/09/08	0	0.00	3	252.67	253.00	-3	717	-0.42%
2023/09/07	0	0.00	2	253.50	252.50	-2	714	-0.28%
2023/09/06	0	0.00	3	252.67	250.50	-3	703	-0.43%
2023/09/05	2.7	246.50	1	250.00	248.00	1.7	695	0.24%
2023/09/04	6.3	236.49	4	238.50	237.50	2.3	681	0.34%
2023/09/01	0.1	234.00	0	0.00	233.50	0.1	684	0.01%
2023/08/31	0.9	231.60	1	231.50	232.50	-0.1	689	-0.01%
2023/08/30	1	228.50	0	0.00	229.00	1	685	0.15%
2023/08/29	0	0.00	0.2	230.98	231.00	-0.2	684	-0.03%
2023/08/28	0.2	226.50	0	0.00	227.00	0.2	679	0.03%
2023/08/23	0	0.00	0	226.00	229.50	0	676	0.00%
2023/08/18	0	0.00	0	231.50	229.50	0	670	0.00%
2023/08/16	0	0.00	0	226.50	226.50	0	662	0.00%
2023/08/15	0	0.00	0.2	227.50	227.50	-0.2	643	-0.03%
2023/08/14	0	0.00	1.2	232.43	232.00	-1.2	633	-0.19%
2023/08/11	3	231.83	0	236.00	236.00	3	619	0.48%
2023/08/10	0	0.00	3	236.33	233.00	-3	599	-0.50%
2023/08/09	1.3	225.50	2.6	228.57	228.50	-1.3	574	-0.22%
2023/08/07	0	0.00	2	213.00	219.50	-2	575	-0.35%
2023/08/02	1	208.00	0	0.00	205.00	1	556	0.18%
2023/08/01	0	0.00	0.1	208.50	208.50	-0.1	548	-0.01%
2023/07/31	0	205.50	0.5	203.50	203.50	-0.5	545	-0.09%
2023/07/28	0	0.00	1	205.50	206.00	-1	540	-0.19%
2023/07/27	0.4	204.00	0	0.00	205.50	0.4	532	0.07%
2023/07/26	0.8	204.00	0	0.00	201.00	0.8	529	0.16%
2023/07/24	0.3	197.50	0.2	199.00	199.00	0	517	0.01%
2023/07/20	5	199.00	0	0.00	199.00	5	519	0.96%
2023/07/18	3.1	195.59	0	0.00	201.00	3.1	525	0.60%
2023/07/14	7	195.71	7	194.50	196.00	0	529	0.00%
2023/07/12	0.2	193.50	0	0.00	194.00	0.2	555	0.04%
2023/07/03	7	197.57	0	0.00	198.00	7	556	1.26%
2023/06/16	0	0.00	2	201.50	204.50	-2	565	-0.35%
2023/06/14	0	0.00	0.2	203.00	203.00	-0.2	570	-0.03%
2023/06/12	0.1	194.00	3	193.50	198.00	-3	571	-0.52%
2023/06/09	3.1	199.48	0	0.00	198.00	3.1	566	0.55%
2023/06/08	0	0.00	2.1	201.50	200.50	-2.1	563	-0.37%
2023/06/07	2.1	198.50	0	0.00	198.00	2.1	561	0.37%
2023/06/01	0	0.00	1	193.00	192.00	-1	564	-0.18%
2023/05/25	1	191.50	0	0.00	190.50	1	602	0.17%
2023/05/24	0	0.00	0	192.50	192.50	0	619	-0.01%
2023/05/23	0	191.50	0	0.00	191.00	0	643	0.00%
2023/05/19	0	0.00	20	188.50	189.00	-20	655	-3.05%
2023/05/16	5	187.50	0	0.00	187.00	5	770	0.65%
2023/05/15	1	185.50	0	187.50	185.00	1	788	0.12%
2023/05/12	2	186.00	3.4	188.27	191.50	-1.4	780	-0.18%
2023/04/27	0	0.00	4	176.50	178.50	-4	875	-0.46%
2023/04/26	0.1	176.50	1	172.50	176.00	-0.9	877	-0.10%
2023/04/25	0	0.00	3	174.50	174.00	-3	897	-0.33%
2023/04/21	0.1	186.00	12	185.88	184.50	-12	922	-1.30%
2023/04/20	0	0.00	2	189.50	191.00	-2	927	-0.22%
2023/04/19	21.2	192.98	1	198.00	192.50	20.2	944	2.13%
2023/04/18	0.1	193.50	0.2	195.01	196.00	-0.1	956	-0.01%
2023/04/17	5.3	192.45	0	0.00	192.50	5.3	941	0.56%
2023/04/14	10	188.00	0	0.00	189.00	10	932	1.07%
2023/04/13	0	0.00	55	185.51	189.00	-55	937	-5.86%
2023/04/12	0	0.00	10.3	187.55	188.00	-10.3	930	-1.10%
2023/04/11	1	183.00	15	182.50	183.50	-14	905	-1.55%
2023/04/10	0.2	181.00	10	182.00	181.50	-9.9	905	-1.09%
2023/04/07	0.1	180.00	0	0.00	182.50	0.1	904	0.01%
2023/03/30	0	0.00	1	181.00	180.00	-1	901	-0.11%
2023/03/29	0	0.00	3	176.00	177.00	-3	902	-0.33%
2023/03/28	0	0.00	6	177.75	178.50	-6	903	-0.66%
2023/03/27	20	180.38	0	0.00	180.00	20	903	2.21%
2023/03/24	79	180.09	0	0.00	184.00	79	898	8.80%
2023/03/23	16	177.00	0	0.00	177.50	16	893	1.79%
2023/03/22	3	178.00	0	0.00	179.00	3	893	0.34%
2023/03/21	2	177.50	2	179.50	179.50	0	890	0.00%
2023/03/20	0	177.00	2	178.50	179.00	-2	890	-0.22%
2023/03/17	1	173.50	1	175.00	175.50	0	887	0.00%
2023/03/15	0	0.00	20	174.50	172.00	-20	877	-2.28%
2023/03/14	0	0.00	1	172.50	171.50	-1	880	-0.11%
2023/02/23	20	173.50	0	0.00	176.50	20	881	2.27%
2023/02/21	4	176.00	4	178.75	177.00	0	867	0.00%
2023/02/16	4	173.00	4	174.75	173.50	0	864	0.00%
2023/02/14	1	162.50	1	167.00	167.00	0	851	0.00%
2023/02/10	2	166.00	0.1	167.50	166.50	1.9	800	0.24%
2023/02/09	0.1	170.00	0	0.00	168.00	0.1	795	0.01%
2023/02/08	0	0.00	0.2	172.00	172.00	-0.2	776	-0.03%
2023/02/07	0	0.00	20	164.00	164.00	-20	750	-2.66%
2023/02/06	0.1	161.00	0	0.00	161.50	0.1	749	0.01%
2023/02/03	0.1	165.65	1.2	167.25	165.00	-1.1	736	-0.15%
2023/02/02	0	0.00	1	166.50	167.50	-1	730	-0.14%
2023/02/01	18.1	161.53	2	162.25	162.00	16.1	728	2.21%
2023/01/31	4.1	160.49	0	0.00	161.50	4.1	725	0.56%
2023/01/30	0	0.00	0.1	157.50	157.00	-0.1	711	-0.01%
2023/01/17	0.1	151.50	0	0.00	151.00	0.1	699	0.01%
2023/01/12	1	154.00	0.2	157.50	157.00	0.9	708	0.12%
2023/01/10	0.1	152.50	0	0.00	152.00	0.1	680	0.01%
2023/01/09	0.1	153.50	0	0.00	154.00	0.1	671	0.01%
2023/01/04	1	147.50	0	0.00	147.00	1	634	0.16%
2023/01/03	0	0.00	1	144.00	149.50	-1	633	-0.16%
2022/12/28	1	140.50	0	0.00	140.50	1	625	0.16%
2022/12/27	0	0.00	1	145.00	143.50	-1	626	-0.16%
2022/12/23	1	140.50	0	0.00	141.00	1	629	0.16%
2022/12/22	0	0.00	1	143.00	142.50	-1	633	-0.16%
2022/12/20	1	141.00	11	141.64	141.00	-10	636	-1.57%
2022/12/15	0	0.00	10	148.50	150.00	-10	630	-1.59%
2022/12/14	0	0.00	0.1	148.50	149.50	-0.1	619	-0.02%
2022/12/12	0	0.00	1	145.50	146.50	-1	606	-0.16%
2022/12/09	0.1	143.50	0	0.00	142.50	0.1	605	0.02%
2022/12/08	1	142.00	0	0.00	142.50	1	603	0.17%
2022/12/07	0	0.00	20	144.00	143.50	-20	603	-3.32%
2022/12/01	11	152.09	0.1	153.50	152.00	10.9	585	1.87%
2022/11/30	0	0.00	1.1	146.63	147.00	-1.1	563	-0.19%
2022/11/29	0.1	142.50	0	0.00	142.00	0.1	551	0.01%
2022/11/28	1.1	142.07	0	0.00	143.50	1.1	550	0.19%
2022/11/24	0	0.00	1	145.50	145.50	-1	552	-0.18%
2022/11/21	10	140.00	0	0.00	139.50	10	551	1.81%
2022/11/18	10	144.50	0	0.00	142.00	10	551	1.81%
2022/11/17	1	141.50	0	0.00	143.50	1	542	0.18%
2022/11/16	1	143.00	2	144.00	143.00	-1	541	-0.18%
2022/11/14	1	141.00	0	0.00	141.00	1	528	0.19%
2022/11/11	10	146.95	1	150.50	145.50	9	519	1.73%
2022/11/10	0	0.00	1	144.50	145.00	-1	490	-0.20%
2022/11/09	7	142.07	1	143.50	143.00	6	477	1.26%
2022/11/08	4	137.50	4	139.00	137.00	0	470	0.00%
2022/11/07	1	134.50	0	0.00	135.00	1	470	0.21%
2022/11/03	0	0.00	1	133.00	133.00	-1	467	-0.21%
2022/11/02	1	131.50	0	0.00	131.50	1	463	0.22%
2022/10/28	1	128.50	1	132.00	129.00	0	450	0.00%
2022/10/27	2	130.50	2	130.00	130.50	0	438	0.00%
2022/10/26	1	130.00	0.2	130.00	130.00	0.8	435	0.19%
2022/10/19	0	0.00	0	127.00	126.00	0	394	-0.01%
2022/10/18	0	0.00	0.1	122.50	125.50	-0.1	390	-0.02%
2022/10/17	0.1	123.50	0	0.00	125.00	0.1	389	0.03%
2022/10/06	1	126.00	0	0.00	126.50	1	400	0.25%
2022/09/29	2	119.00	2	120.00	118.50	0	460	0.00%
2022/09/26	0	0.00	1	123.50	122.50	-1	472	-0.21%
2022/09/23	0	0.00	1	130.50	131.50	-1	477	-0.21%
2022/09/22	0.2	130.00	0	0.00	131.00	0.2	484	0.04%
2022/09/05	0	0.00	2	140.25	140.00	-2	573	-0.35%
2022/08/24	0.1	151.00	0	0.00	150.00	0.1	575	0.02%
2022/08/23	0.1	150.00	0	0.00	150.50	0.1	582	0.02%
2022/08/18	1	152.50	0	0.00	152.50	1	574	0.17%
2022/08/15	0	0.00	0.7	152.00	152.00	-0.7	566	-0.12%
2022/08/12	0.7	148.00	0	0.00	147.50	0.7	555	0.12%
2022/08/08	0.2	139.00	0	0.00	138.50	0.2	583	0.03%
2022/07/22	2	152.50	0	0.00	151.00	2	714	0.28%
2022/07/21	1	149.00	1	151.00	152.00	0	718	0.00%
2022/07/20	5	149.60	0	0.00	146.50	5	718	0.70%
2022/07/14	6	138.50	0	0.00	140.50	6	714	0.84%
2022/07/12	1	135.00	2	131.00	129.00	-1	704	-0.14%
2022/07/11	6	137.83	0	0.00	138.50	6	689	0.87%
2022/07/08	1	150.50	1	147.50	150.00	0	666	0.00%
2022/07/05	1	145.50	0	0.00	145.00	1	647	0.15%
2022/06/30	1	155.50	1	154.50	152.00	0	646	0.00%
2022/06/27	2	178.00	0	0.00	178.00	2	617	0.32%
2022/06/24	0	0.00	1	176.50	173.00	-1	610	-0.16%
2022/06/23	2	175.00	5	173.50	173.50	-3	607	-0.49%
2022/06/17	1	191.00	0	0.00	191.50	1	596	0.17%
2022/06/13	0	0.00	0	206.00	204.50	0	605	0.00%
2022/06/06	0	0.00	5	222.00	221.00	-5	617	-0.81%
2022/06/02	1	224.50	0	0.00	223.50	1	616	0.16%
2022/06/01	3	226.00	0	0.00	224.50	3	620	0.48%
2022/05/31	4	223.88	0	0.00	223.00	4	616	0.65%
2022/05/30	0	0.00	0.1	220.50	220.50	-0.1	613	-0.01%
2022/05/17	2	217.75	0	0.00	219.00	2	694	0.29%
2022/05/16	5.1	223.44	0	0.00	214.50	5.1	725	0.70%
2022/05/13	14	221.21	22	222.14	222.50	-8	734	-1.09%
2022/05/12	10	223.50	6	223.50	223.50	4	674	0.59%
2022/05/09	0	0.00	1	203.50	203.50	-1	632	-0.16%
2022/05/06	2	205.50	2	207.25	207.50	0	637	0.00%
2022/04/29	3	200.67	3	201.33	201.00	0	648	0.00%
2022/04/27	0	0.00	2	192.00	197.50	-2	641	-0.31%
2022/04/15	1	207.50	0	0.00	208.50	1	646	0.15%
2022/04/13	1	215.00	0	0.00	215.50	1	658	0.15%
2022/04/11	3	222.67	0	0.00	215.50	3	665	0.45%
2022/04/08	0	220.50	0	0.00	219.50	0	668	0.00%
2022/03/28	1	234.00	1	237.00	237.50	0	705	0.00%
2022/03/25	1	245.50	1	248.50	241.00	0	709	0.00%
2022/03/23	1	241.50	1	243.50	243.00	0	705	0.00%
2022/03/22	5	241.00	0	0.00	241.50	5	710	0.70%
2022/03/15	0	0.00	5	232.00	231.50	-5	705	-0.71%
2022/03/14	1	240.50	0	0.00	241.00	1	717	0.14%
2022/03/09	1	232.50	0	0.00	231.00	1	719	0.14%
2022/03/07	0	237.00	0	0.00	234.50	0	738	0.00%
2022/02/24	0	0.00	0.6	239.00	237.50	-0.6	781	-0.08%
2022/02/23	11	248.23	0	0.00	248.00	11	772	1.42%
2022/02/22	0	0.00	30	248.20	251.00	-30	775	-3.87%
2022/02/21	0	0.00	32	255.97	254.50	-32	784	-4.08%
2022/02/18	1	251.00	1	253.50	258.50	0	799	0.00%
2022/02/17	7	258.36	10	261.65	256.00	-3	818	-0.37%
2022/02/16	2	259.50	1	260.50	259.50	1	829	0.12%
2022/02/15	65	245.12	0	0.00	245.00	65	807	8.05%
2022/02/09	1	237.00	0	0.00	236.50	1	824	0.12%
2022/01/25	0	0.00	1	230.50	230.00	-1	814	-0.12%
2022/01/14	1	231.50	0	0.00	234.00	1	820	0.12%
2022/01/12	0	0.00	1	243.50	239.50	-1	817	-0.12%
2022/01/11	1	242.00	0	0.00	240.50	1	821	0.12%
2022/01/07	0	0.00	2	247.50	247.50	-2	836	-0.24%
2022/01/05	1	262.00	0	0.00	263.00	1	830	0.12%
2022/01/04	0	0.00	1	270.50	267.00	-1	837	-0.12%
2022/01/03	3	268.50	0	0.00	265.00	3	832	0.36%
2021/12/30	1	262.50	1.1	265.52	265.50	-0.1	824	-0.01%
2021/12/29	0	0.00	1	255.50	258.50	-1	807	-0.12%
2021/12/28	1	261.00	1	258.00	258.00	0	811	0.00%
2021/12/27	0	0.00	1	257.00	257.00	-1	821	-0.12%
2021/12/23	0	0.00	0.3	263.00	260.00	-0.3	824	-0.04%
2021/12/22	3.3	265.48	1	266.50	263.50	2.3	834	0.27%
2021/12/21	2	261.75	0	0.00	259.00	2	811	0.25%
2021/12/20	0	0.00	2	256.50	256.00	-2	811	-0.25%
2021/12/16	2	257.50	2	259.00	258.00	0	834	0.00%
2021/12/15	0	0.00	0.1	251.40	250.00	-0.1	824	-0.01%
2021/12/14	0.1	250.50	0	0.00	248.00	0.1	833	0.01%
2021/12/13	1	258.50	0	0.00	256.50	1	844	0.12%
2021/12/09	3.1	256.70	3	258.67	255.00	0.1	876	0.01%
2021/12/08	1	260.00	1.1	259.88	260.50	-0.1	871	-0.01%
2021/12/07	1	253.00	0	0.00	252.50	1	859	0.12%
2021/12/06	0	0.00	1	249.00	249.00	-1	861	-0.12%
2021/12/03	1	255.50	0.1	253.00	251.50	0.9	878	0.10%
2021/12/02	1.1	255.83	2	250.25	250.50	-1	912	-0.10%
2021/12/01	2	255.00	1	256.50	254.50	1	923	0.11%
2021/11/30	1.1	262.91	2	248.50	264.00	-0.9	937	-0.10%
2021/11/29	1	242.00	3.1	242.94	241.00	-2.1	1,005	-0.20%
2021/11/25	0	0.00	0	242.04	242.00	0	1,004	0.00%
2021/11/24	0	243.08	0	0.00	245.50	0	1,000	0.00%
2021/11/23	0	245.50	9	245.17	243.50	-9	1,005	-0.89%
2021/11/22	0	0.00	1	251.00	250.50	-1	1,004	-0.10%
2021/11/19	8	252.26	0	0.00	251.50	8	1,010	0.79%
2021/11/18	4	255.00	3.1	255.98	255.00	1	1,020	0.09%
2021/11/17	1	254.50	0	0.00	255.50	1	1,013	0.10%
2021/11/16	6	254.92	7	250.55	249.50	-1	1,012	-0.10%
2021/11/15	3	247.00	11	241.45	248.50	-8	999	-0.80%
2021/11/12	1	233.00	0	0.00	232.00	1	977	0.10%
2021/11/11	4	228.63	131.3	231.04	228.00	-127.3	983	-12.93%	大賣/鉅額交易
2021/11/10	37.4	232.83	58	239.94	240.00	-20.6	978	-2.10%
2021/11/09	156	231.94	0	0.00	233.00	156	1,021	15.27%	大買/鉅額交易
2021/11/04	0	0.00	1.5	224.50	224.00	-1.5	1,072	-0.14%
2021/11/03	0.3	223.00	1	224.50	225.00	-0.7	1,096	-0.06%
2021/11/02	0	0.00	0.1	224.00	219.00	-0.1	1,106	0.00%
2021/11/01	1	225.00	1	222.50	226.50	0	1,111	0.00%
2021/10/29	0	0.00	0.2	223.83	224.50	-0.2	1,119	-0.02%
2021/10/28	3	222.52	2.3	224.92	223.00	0.7	1,129	0.07%
2021/10/27	0.3	223.46	0	0.00	224.00	0.3	1,147	0.03%
2021/10/25	0	219.50	0	0.00	220.50	0	1,183	0.00%
2021/10/21	2	224.00	0	0.00	217.00	2	1,238	0.16%
2021/10/19	2	219.50	0	0.00	220.00	2	1,320	0.15%
2021/10/15	0	0.00	2	214.00	216.00	-2	1,479	-0.14%
2021/10/12	0	0.00	1	206.50	206.00	-1	1,593	-0.06%
2021/10/04	0	0.00	5	214.50	218.50	-5	1,916	-0.26%
2021/09/29	0	235.00	0	0.00	227.50	0	1,932	0.00%
2021/09/24	0	247.50	0	0.00	247.00	0	1,938	0.00%
2021/09/16	0	0.00	1	241.50	241.50	-1	1,940	-0.05%
2021/09/10	0	0.00	0.1	243.00	245.00	-0.1	1,918	-0.01%
2021/09/09	8.1	239.02	0	0.00	243.50	8.1	1,918	0.42%
2021/09/08	0	0.00	7	235.29	234.00	-7	1,934	-0.36%
2021/09/07	5.2	241.03	2	250.50	239.50	3.2	1,936	0.17%
2021/09/06	1.1	255.17	8	254.75	254.00	-7	1,914	-0.36%
2021/09/03	6	261.33	11	262.34	260.00	-5	1,920	-0.26%
2021/09/02	22.1	277.18	9.3	282.08	267.50	12.8	1,972	0.65%
2021/09/01	2.1	268.03	1	269.50	269.50	1.1	1,925	0.06%
2021/08/31	0.1	261.75	0	0.00	261.50	0.1	1,919	0.00%
2021/08/30	4	261.13	12	258.38	262.00	-8	1,925	-0.42%
2021/08/27	0.2	260.00	5	258.90	258.00	-4.9	1,927	-0.25%
2021/08/26	1.1	265.55	1	275.00	265.50	0.1	1,928	0.00%
2021/08/25	6.1	270.20	1	273.50	274.00	5.1	1,942	0.26%
2021/08/24	7.1	272.04	8	273.44	266.00	-1	1,978	-0.05%
2021/08/23	4	268.25	0	0.00	268.00	4	1,973	0.20%
2021/08/20	8	263.31	0	0.00	255.00	8	1,974	0.41%
2021/08/19	2	269.00	5	264.60	257.50	-3	1,973	-0.15%
2021/08/18	5	265.50	1	263.50	269.00	4	1,979	0.20%
2021/08/17	2	260.00	6	266.36	260.00	-4	2,011	-0.20%
2021/08/16	4	272.68	4	275.88	275.00	0	2,014	0.00%
2021/08/13	5	272.00	6	274.67	272.50	-1	2,028	-0.05%
2021/08/12	0	0.00	1	269.50	269.00	-1	2,006	-0.05%
2021/08/11	0	250.00	0.3	251.69	248.00	-0.3	2,005	-0.01%
2021/08/10	0.2	256.00	2	254.00	253.50	-1.8	2,074	-0.09%
2021/08/09	0	260.50	3	251.03	252.50	-3	2,125	-0.14%
2021/08/06	1	265.00	6	268.00	262.50	-5	2,188	-0.23%
2021/08/05	8.1	273.64	1	273.50	272.50	7.1	2,223	0.32%
2021/08/03	0	0.00	9	279.01	279.00	-9	2,267	-0.40%
2021/08/02	17	282.11	0	0.00	279.50	17	2,266	0.75%
2021/07/30	2	276.25	1.5	276.85	272.50	0.5	2,264	0.02%
2021/07/29	0.6	278.58	0.1	278.50	278.00	0.5	2,265	0.02%
2021/07/28	0.1	266.22	5	253.80	266.00	-5	2,255	-0.22%
2021/07/27	3	279.67	4.1	275.61	270.50	-1.1	2,253	-0.05%
2021/07/26	11.4	282.52	2	277.00	285.00	9.4	2,232	0.42%
2021/07/23	2	277.29	6.4	280.96	275.50	-4.4	2,212	-0.20%
2021/07/22	8.6	294.57	7	291.29	291.00	1.6	2,164	0.07%
2021/07/21	8.9	274.72	7	275.86	282.00	1.9	2,102	0.09%
2021/07/20	10	267.68	103.1	263.43	266.00	-93.1	2,032	-4.58%	大賣/
2021/07/19	53	265.14	26	256.81	265.00	27	1,986	1.36%
2021/07/16	5	264.50	27	257.61	258.50	-22	1,982	-1.11%
2021/07/15	4.2	251.89	37	251.46	260.00	-32.9	1,951	-1.68%
2021/07/14	63	252.50	3.3	252.47	260.50	59.7	1,875	3.18%
2021/07/13	44	249.69	30.1	239.24	237.00	14	1,808	0.77%
2021/07/12	1	240.50	39.7	240.36	241.50	-38.7	1,758	-2.20%
2021/07/09	89.7	243.44	3.1	240.89	243.00	86.6	1,737	4.98%
2021/07/08	2	235.50	0	0.00	233.50	2	1,719	0.12%
2021/07/07	0	0.00	1.1	235.80	232.50	-1.1	1,749	-0.06%
2021/07/06	1	232.00	1.2	233.21	232.00	-0.2	1,794	-0.01%
2021/07/05	0.3	231.05	0	0.00	233.00	0.3	1,835	0.02%
2021/07/01	3	227.83	0.7	229.50	226.50	2.3	1,898	0.12%
2021/06/30	0.7	229.00	2	228.50	235.00	-1.3	1,917	-0.07%
2021/06/29	1	227.50	0	0.00	224.50	1	1,985	0.05%
2021/06/28	0	0.00	0.3	227.70	229.00	-0.3	2,016	-0.01%
2021/06/25	0.1	226.58	0	0.00	225.00	0.1	2,034	0.00%
2021/06/24	2	229.50	2	227.25	229.00	0	2,038	0.00%
2021/06/23	2	231.00	0	226.00	232.00	2	2,042	0.10%
2021/06/22	1	223.02	1	231.00	223.00	0	2,028	0.00%
2021/06/21	1.3	227.96	1	227.50	228.00	0.3	2,019	0.01%
2021/06/18	3	230.00	3.8	233.81	230.00	-0.8	2,012	-0.04%
2021/06/17	1.8	228.44	0	0.00	233.00	1.8	2,008	0.09%
2021/06/16	2.2	229.85	9	230.78	229.50	-6.9	1,987	-0.34%
2021/06/15	0.2	234.50	0	0.00	235.50	0.2	1,991	0.01%
2021/06/11	2	234.50	2	232.50	235.00	0	1,979	0.00%
2021/06/10	11	236.50	18.1	233.97	232.50	-7.1	1,963	-0.36%
2021/06/09	5	227.49	7	225.71	227.00	-2	1,880	-0.11%
2021/06/08	0	0.00	50	217.36	217.00	-50	1,835	-2.72%
2021/06/07	50.1	220.00	1	211.00	219.50	49.1	1,837	2.67%
2021/06/04	0	0.00	0	216.00	217.00	0	1,827	0.00%
2021/06/03	0.1	216.50	1	214.50	217.50	-1	1,828	-0.05%
2021/06/02	2.1	216.50	0	0.00	215.00	2.1	1,823	0.11%
2021/06/01	3	224.17	16	226.28	221.00	-13	1,805	-0.72%
2021/05/31	13	221.73	1	220.50	221.00	12	1,763	0.68%
2021/05/28	3	220.00	8	219.88	220.00	-5	1,754	-0.29%
2021/05/27	10	218.65	5	216.80	219.00	5	1,748	0.29%
2021/05/26	6	216.33	2.4	214.00	217.00	3.6	1,748	0.21%
2021/05/25	13.4	214.93	9.4	213.41	214.50	3.9	1,742	0.23%
2021/05/24	6.4	205.78	1.2	205.58	206.00	5.2	1,747	0.30%
2021/05/21	11	206.05	3	204.17	201.50	8	1,732	0.46%
2021/05/20	2	201.75	85	201.91	197.50	-83	1,712	-4.85%
2021/05/19	9	205.44	1.4	205.85	209.00	7.6	1,688	0.45%
2021/05/18	74	198.52	12	200.79	207.00	62	1,672	3.71%
2021/05/17	26.3	197.02	21	194.67	196.00	5.3	1,622	0.32%
2021/05/14	5.2	203.82	1	200.50	205.00	4.2	1,612	0.26%
2021/05/13	1	188.00	1	188.00	188.00	0	1,538	0.00%
2021/05/12	4.2	172.10	0	0.00	171.00	4.2	1,505	0.28%
2021/05/11	8	182.75	3.4	177.10	177.00	4.6	1,478	0.31%
2021/05/10	8.1	196.01	3	200.83	192.50	5.1	1,454	0.35%
2021/05/07	2.7	202.35	0	0.00	202.00	2.7	1,457	0.18%
2021/05/06	0.1	190.00	0	190.00	188.50	0	1,465	0.00%
2021/05/05	0	196.00	20	191.50	190.00	-20	1,467	-1.36%
2021/05/04	4	193.13	0.2	195.50	199.50	3.8	1,485	0.26%
2021/05/03	1	202.00	1	203.50	201.50	0	1,583	0.00%
2021/04/29	2	211.50	0	0.00	211.00	2	1,675	0.12%
2021/04/28	15	213.00	0	0.00	213.00	15	1,711	0.88%
2021/04/27	25.1	211.95	0	0.00	215.50	25.1	1,726	1.45%
2021/04/26	1.1	214.58	2	217.25	214.50	-0.9	1,715	-0.06%
2021/04/22	0	0.00	1	208.00	209.00	-1	1,716	-0.06%
2021/04/20	4.1	222.64	3	219.00	222.00	1.1	1,719	0.07%
2021/04/19	0	0.00	0.2	214.00	217.50	-0.2	1,736	-0.01%
2021/04/15	1.5	220.00	0	0.00	222.00	1.5	1,802	0.08%
2021/04/14	0.1	214.00	3	207.50	212.50	-2.9	1,778	-0.16%
2021/04/13	0.1	220.00	0	0.00	216.50	0.1	1,763	0.01%
2021/04/12	1	227.50	10.5	226.87	223.00	-9.5	1,736	-0.55%
2021/04/09	156.2	249.05	5	244.10	247.50	151.2	1,680	9.00%	大買/鉅額交易
2021/04/08	7.3	239.93	3	239.00	237.50	4.3	1,626	0.27%
2021/04/07	3	226.50	1	221.50	224.00	2	1,575	0.13%
2021/04/06	0	0.00	1	221.50	220.50	-1	1,545	-0.06%
2021/04/01	6	221.00	5	215.30	225.50	1	1,509	0.07%
2021/03/31	3	207.17	9	207.33	207.50	-6	1,420	-0.42%
2021/03/30	6	204.50	0	0.00	206.00	6	1,382	0.43%
2021/03/29	0	0.00	20	198.50	198.50	-20	1,359	-1.47%
2021/03/18	2	197.50	2	196.50	195.50	0	1,361	0.00%
2021/03/17	0	0.00	1	196.00	193.00	-1	1,343	-0.07%
2021/03/16	6	195.75	1	195.50	196.50	5	1,350	0.37%
2021/03/15	1	191.00	1	194.00	194.00	0	1,360	0.00%
2021/03/12	0	0.00	1	192.00	189.50	-1	1,364	-0.07%
2021/03/11	1	192.50	2	191.50	192.00	-1	1,379	-0.07%
2021/03/10	1	185.00	0	0.00	185.00	1	1,387	0.07%
2021/03/09	1	180.50	0	0.00	183.00	1	1,394	0.07%
2021/03/04	1	189.00	7	188.50	188.00	-6	1,409	-0.43%
2021/03/02	0	0.00	4	194.63	191.50	-4	1,404	-0.28%
2021/02/26	0	0.00	2	196.50	196.00	-2	1,410	-0.14%
2021/02/25	0	0.00	0.7	204.28	204.00	-0.7	1,406	-0.05%
2021/02/24	11.7	209.72	2	207.00	204.50	9.7	1,446	0.67%
2021/02/22	0	0.00	3	199.17	200.00	-3	1,388	-0.22%
2021/02/19	6	196.92	4	194.63	197.00	2	1,368	0.15%
2021/02/18	20	195.00	3	194.33	194.50	17	1,372	1.24%
2021/02/17	0	0.00	1	191.00	190.00	-1	1,361	-0.07%
2021/02/05	7	187.29	2	189.50	188.00	5	1,341	0.37%
2021/02/04	1	180.00	1	180.00	180.00	0	1,305	0.00%
2021/02/01	0	0.00	20	169.00	170.50	-20	1,341	-1.49%
2021/01/29	0	0.00	3	172.00	170.50	-3	1,341	-0.22%
2021/01/28	20	171.50	1	172.00	172.00	19	1,325	1.43%
2021/01/27	1	178.50	4	178.50	178.50	-3	1,304	-0.23%
2021/01/26	7	182.71	6.2	181.27	181.50	0.8	1,284	0.06%
2021/01/25	6.2	192.31	27.5	190.19	186.50	-21.3	1,259	-1.69%
2021/01/22	25.5	196.38	7	191.86	197.00	18.5	1,135	1.62%
2021/01/21	7	179.93	2	180.25	179.50	5	1,030	0.49%
2021/01/20	1	171.50	0	0.00	170.00	1	982	0.10%
2021/01/19	2	173.50	6.2	174.06	176.00	-4.2	959	-0.44%
2021/01/18	3.2	173.34	50	172.82	173.50	-46.8	950	-4.92%
2021/01/15	0	0.00	1	177.50	176.00	-1	941	-0.11%
2021/01/14	1	179.50	2	180.00	178.00	-1	927	-0.11%
2021/01/13	10	175.50	2	174.50	175.50	8	894	0.89%
2021/01/12	5	173.70	15	173.03	173.00	-10	878	-1.14%
2021/01/11	0	0.00	61.1	171.47	173.00	-61.1	837	-7.30%
2021/01/08	95.1	169.49	3	175.17	171.50	92.1	817	11.26%
2021/01/07	1	164.00	2.2	165.00	165.00	-1.2	754	-0.16%
2021/01/06	5.2	164.02	1	166.50	165.00	4.2	759	0.56%
2021/01/04	11	160.91	0	0.00	160.00	11	737	1.49%
2020/12/29	1	159.50	0	0.00	159.50	1	748	0.13%
2020/12/18	1	164.50	0	0.00	163.00	1	758	0.13%
2020/12/15	0	0.00	3	163.00	162.00	-3	751	-0.40%
2020/12/09	0	0.00	2	167.00	166.50	-2	743	-0.27%
2020/12/07	3	167.50	0	0.00	167.50	3	763	0.39%
2020/12/04	2	166.50	0	0.00	166.50	2	750	0.27%
2020/12/03	1	162.00	0	0.00	162.50	1	736	0.14%
2020/12/02	10	162.00	1	162.50	162.00	9	734	1.23%
2020/11/27	0	0.00	20	165.00	165.00	-20	722	-2.77%
2020/11/26	0	0.00	1	163.00	163.50	-1	719	-0.14%
2020/11/25	23	162.28	4	162.63	162.50	19	716	2.65%
2020/11/24	1	167.00	1	166.50	166.50	0	698	0.00%
2020/11/23	0	0.00	38	167.20	168.00	-38	687	-5.53%
2020/11/20	1	159.00	0	0.00	160.50	1	634	0.16%
2020/11/19	31	160.52	0	0.00	160.00	31	633	4.89%
2020/11/13	1	160.50	1	158.00	159.50	0	692	0.00%
2020/11/10	8	153.81	0	0.00	153.00	8	717	1.12%
2020/11/09	0	0.00	2	157.50	158.50	-2	729	-0.27%
2020/11/06	1	151.50	0	0.00	150.50	1	694	0.14%
2020/11/03	1	148.50	0	0.00	148.50	1	783	0.13%
2020/11/02	1	146.00	0	0.00	146.50	1	813	0.12%
2020/10/29	2	149.25	0	0.00	150.50	2	865	0.23%
2020/10/22	1	153.00	0	0.00	157.50	1	935	0.11%
2020/10/21	1	153.50	0	0.00	155.00	1	949	0.11%
2020/10/20	1	153.50	0	0.00	153.50	1	965	0.10%
2020/10/15	4	157.00	0	0.00	158.00	4	1,013	0.39%
2020/10/14	0	0.00	2	160.00	159.00	-2	1,014	-0.20%
2020/10/13	3	158.67	0	0.00	157.50	3	1,029	0.29%
2020/10/06	3	155.67	0	0.00	156.00	3	1,089	0.28%
2020/10/05	0	0.00	1	155.00	154.50	-1	1,115	-0.09%
2020/09/29	5	151.30	0	0.00	151.50	5	1,244	0.40%
2020/09/24	1	150.50	0	0.00	151.50	1	1,375	0.07%
2020/09/16	0	0.00	1	159.50	159.50	-1	1,447	-0.07%
2020/09/15	3	158.83	1	159.50	157.50	2	1,492	0.13%
2020/09/14	1	153.00	0	0.00	156.00	1	1,534	0.07%
2020/09/10	1	161.00	2	162.25	158.50	-1	1,532	-0.07%
2020/09/08	0	0.00	5	157.00	158.00	-5	1,516	-0.33%
2020/09/07	5	156.00	1	158.00	156.00	4	1,542	0.26%
2020/09/02	0	0.00	10	155.60	158.50	-10	1,628	-0.61%
2020/08/31	5	152.00	0	0.00	152.00	5	1,645	0.30%
2020/08/26	4	154.00	1	154.50	155.50	3	1,699	0.18%
2020/08/25	0	0.00	1	153.00	154.00	-1	1,735	-0.06%
2020/08/24	0	0.00	1	153.00	152.50	-1	1,814	-0.06%
2020/08/21	1	151.00	1	153.00	153.00	0	1,890	0.00%
2020/08/20	3	147.00	1	147.00	147.50	2	1,915	0.10%
2020/08/19	2	161.00	3	157.67	157.50	-1	1,910	-0.05%
2020/08/18	1	163.50	0	0.00	164.50	1	1,914	0.05%
2020/08/17	3	166.33	3	167.33	167.00	0	1,928	0.00%
2020/08/12	0	0.00	1	164.00	166.00	-1	1,977	-0.05%
2020/08/11	1	166.50	1	161.50	161.50	0	2,054	0.00%
2020/08/10	0	0.00	2	166.25	164.50	-2	2,095	-0.10%
2020/08/07	2	165.75	8.4	167.56	167.50	-6.4	2,133	-0.30%
2020/08/06	0	0.00	4	161.75	162.50	-4	2,123	-0.19%
2020/08/05	2	159.25	3	160.50	162.50	-1	2,133	-0.05%
2020/08/03	3	154.00	0	0.00	152.50	3	2,163	0.14%
2020/07/31	0	0.00	1	156.50	156.00	-1	2,224	-0.04%
2020/07/30	1	155.00	3	155.50	158.00	-2	2,227	-0.09%
2020/07/29	0	0.00	2	151.50	152.50	-2	2,250	-0.09%
2020/07/28	2	152.75	7	151.50	151.50	-5	2,283	-0.22%
2020/07/27	0	0.00	1	156.00	154.00	-1	2,313	-0.04%
2020/07/24	1	155.50	12	159.00	155.00	-11	2,330	-0.47%
2020/07/23	1.2	160.07	0	0.00	160.50	1.2	2,335	0.05%
2020/07/22	1	158.00	0	0.00	158.50	1	2,360	0.04%
2020/07/21	12	162.50	1	164.50	162.50	11	2,345	0.47%
2020/07/17	3	157.00	0	0.00	157.00	3	2,367	0.13%
2020/07/16	6	162.67	0	0.00	161.50	6	2,361	0.25%
2020/07/15	3	161.50	2	163.50	160.00	1	2,368	0.04%
2020/07/14	4	165.75	1	165.00	165.50	3	2,359	0.13%
2020/07/13	1	173.50	0	0.00	168.50	1	2,359	0.04%
2020/07/10	5	169.80	24	167.15	166.50	-19	2,360	-0.80%
2020/07/09	12.3	172.73	36	172.75	172.00	-23.8	2,377	-1.00%
2020/07/08	10	173.30	3	172.83	180.00	7	2,341	0.30%
2020/07/07	18	167.47	5	164.50	167.00	13	2,297	0.57%
2020/07/06	9	170.56	7	167.07	171.00	2	2,264	0.09%
2020/07/03	17	165.38	2	166.75	167.00	15	2,234	0.67%
2020/07/01	0	0.00	1	160.00	160.00	-1	2,263	-0.04%
2020/06/29	1	154.50	30	153.57	154.00	-29	2,261	-1.28%
2020/06/24	17	159.35	2	159.00	157.00	15	2,254	0.67%
2020/06/23	2	155.50	10	154.50	156.00	-8	2,248	-0.36%
2020/06/22	42	158.35	2	157.50	155.50	40	2,251	1.78%
2020/06/19	1	155.00	1	155.00	156.50	0	2,225	0.00%
2020/06/17	2	151.00	0	0.00	149.00	2	2,209	0.09%
2020/06/16	1	149.50	3	149.00	150.50	-2	2,223	-0.09%
2020/06/12	4	143.50	1	145.00	149.50	3	2,268	0.13%
2020/06/11	3	149.33	68	150.15	146.00	-65	2,263	-2.87%
2020/06/10	20	155.88	1	155.50	155.50	19	2,222	0.85%
2020/06/09	0	0.00	6	154.83	154.50	-6	2,240	-0.27%
2020/06/04	3	155.83	0	0.00	155.00	3	2,273	0.13%
2020/06/03	1	153.50	0	0.00	153.00	1	2,262	0.04%
2020/06/02	3	153.00	18	153.11	153.00	-15	2,258	-0.66%
2020/06/01	17	153.00	1	154.50	155.50	16	2,257	0.71%
2020/05/29	8	154.19	5	155.90	151.00	3	2,235	0.13%
2020/05/28	34	151.18	20	151.95	155.00	14	2,161	0.65%
2020/05/27	2	148.50	0	0.00	147.00	2	2,096	0.10%
2020/05/26	1	146.50	1	146.50	146.50	0	2,086	0.00%
2020/05/25	0	0.00	10	144.00	147.00	-10	2,046	-0.49%
2020/05/22	1	144.00	36	142.53	141.00	-35	2,025	-1.73%
2020/05/21	0	0.00	2	147.50	146.50	-2	1,998	-0.10%
2020/05/19	16	144.00	4	143.38	144.50	12	1,954	0.61%
2020/05/18	30	144.62	31	141.23	139.50	-1	1,962	-0.05%
2020/05/15	0	0.00	4	138.38	139.00	-4	1,877	-0.21%
2020/05/14	4	134.00	16	136.56	133.50	-12	1,827	-0.66%
2020/05/13	11	140.45	4	139.50	140.00	7	1,774	0.39%
2020/05/12	1	138.50	12	136.33	136.50	-11	1,727	-0.64%
2020/05/11	11	142.45	4	140.50	140.50	7	1,702	0.41%
2020/05/08	0	0.00	10	140.45	141.50	-10	1,686	-0.59%
2020/05/07	21	139.02	9	139.28	138.50	12	1,655	0.72%
2020/05/06	1	133.50	6	133.00	133.00	-5	1,601	-0.31%
2020/05/05	47	134.57	1	132.50	133.50	46	1,609	2.86%
2020/05/04	4	132.00	15	132.53	134.00	-11	1,580	-0.70%
2020/04/30	6	130.92	9	130.89	131.50	-3	1,556	-0.19%
2020/04/29	2	129.50	2	129.75	128.00	0	1,533	0.00%
2020/04/28	11	126.86	2	126.25	127.00	9	1,526	0.59%
2020/04/27	4	127.38	2	126.50	127.00	2	1,545	0.13%
2020/04/24	1	123.50	0	0.00	124.00	1	1,527	0.07%
2020/04/23	1	124.50	0	0.00	124.50	1	1,536	0.07%
2020/04/22	1	119.50	0	0.00	122.00	1	1,565	0.06%
2020/04/21	1	123.00	1	122.00	122.00	0	1,592	0.00%
2020/04/20	4	124.88	4	125.63	126.00	0	1,587	0.00%
2020/04/17	6	124.92	5	126.00	123.00	1	1,587	0.06%
2020/04/16	1	121.50	5	123.30	123.00	-4	1,603	-0.25%
2020/04/15	7	123.86	4	124.00	123.00	3	1,596	0.19%
2020/04/14	8	121.19	10	121.80	122.00	-2	1,579	-0.13%
2020/04/13	5	116.50	5	118.00	116.50	0	1,558	0.00%
2020/04/10	6	117.42	6	115.58	116.00	0	1,553	0.00%
2020/04/09	0	0.00	2	113.00	115.00	-2	1,547	-0.13%
2020/04/08	7	114.36	11	113.95	115.00	-4	1,544	-0.26%
2020/04/07	4	113.75	1	115.00	113.00	3	1,528	0.20%
2020/04/01	0	0.00	1	103.00	102.00	-1	1,530	-0.07%
2020/03/31	1	102.00	1	101.00	101.50	0	1,533	0.00%
2020/03/27	2	101.75	0	0.00	100.00	2	1,530	0.13%
2020/03/26	3	100.67	0	0.00	101.50	3	1,517	0.20%
2020/03/25	1	99.20	3	101.67	100.00	-2	1,513	-0.13%
2020/03/24	1	98.70	0	0.00	98.50	1	1,487	0.07%
2020/03/23	1	89.40	1	94.70	94.60	0	1,470	0.00%
2020/03/20	4	93.30	0	0.00	93.70	4	1,469	0.27%
2020/03/19	0	0.00	2	90.95	86.00	-2	1,472	-0.14%
2020/03/18	2	95.00	3	95.13	93.90	-1	1,446	-0.07%
2020/03/17	4	90.80	4	93.00	94.40	0	1,487	0.00%
2020/03/16	6	101.23	6	95.20	95.00	0	1,524	0.00%
2020/03/13	3	98.10	4	97.15	101.00	-1	1,588	-0.06%
2020/03/12	2	109.75	21	110.83	107.00	-19	1,561	-1.22%
2020/03/11	0	0.00	1	116.00	114.00	-1	1,542	-0.06%
2020/03/10	0	0.00	2	115.50	116.00	-2	1,531	-0.13%
2020/03/09	4	112.75	4	110.00	109.50	0	1,520	0.00%
2020/03/06	6	113.83	4	114.50	115.00	2	1,520	0.13%
2020/03/05	35	114.27	6	113.83	114.50	29	1,523	1.90%
2020/03/04	1	111.50	0	0.00	109.50	1	1,509	0.07%
2020/03/03	4	112.00	2	113.00	113.00	2	1,506	0.13%
2020/03/02	2	106.50	1	108.50	107.50	1	1,506	0.07%
2020/02/27	0	0.00	1	110.50	108.50	-1	1,494	-0.07%
2020/02/26	1	114.50	0	0.00	115.50	1	1,470	0.07%
2020/02/25	0	0.00	1	115.50	115.00	-1	1,470	-0.07%
2020/02/24	1	115.50	1	114.00	115.50	0	1,471	0.00%
2020/02/21	2	116.25	9	116.28	116.00	-7	1,487	-0.47%
2020/02/20	0	0.00	3	118.00	118.00	-3	1,477	-0.20%
2020/02/19	12	122.08	1	122.50	121.50	11	1,466	0.75%
2020/02/17	0	0.00	20	117.00	117.50	-20	1,497	-1.34%
2020/02/14	20	119.50	0	0.00	119.00	20	1,507	1.33%
2020/02/07	1	114.50	0	0.00	112.50	1	1,621	0.06%
2020/02/06	0	0.00	5	112.50	115.50	-5	1,643	-0.30%
2020/02/05	6	109.83	0	0.00	108.50	6	1,645	0.36%
2020/02/03	1	104.00	0	0.00	110.50	1	1,657	0.06%
2020/01/31	0	0.00	13	114.46	114.50	-13	1,665	-0.78%
2020/01/30	0	0.00	35	117.50	116.50	-35	1,708	-2.05%
2020/01/20	18	129.42	6	129.25	129.00	12	1,733	0.69%
2020/01/17	1	130.50	1	132.50	129.50	0	1,953	0.00%
2020/01/16	9	132.06	7	132.21	132.00	2	2,073	0.10%
2020/01/15	12	130.63	3	130.83	131.50	9	2,032	0.44%
2020/01/14	10	129.50	0	0.00	128.00	10	1,999	0.50%
2020/01/13	4	126.50	4	128.00	128.00	0	1,989	0.00%
2020/01/10	1	126.00	4	127.25	125.50	-3	1,981	-0.15%
2020/01/08	1	120.00	0	0.00	120.00	1	2,023	0.05%
2020/01/07	1	120.00	0	0.00	120.50	1	2,026	0.05%
2020/01/06	1	125.00	5	125.90	125.00	-4	2,022	-0.20%
2020/01/03	1	127.00	3	130.17	127.50	-2	2,032	-0.10%
2020/01/02	1	126.50	3	127.83	128.50	-2	2,051	-0.10%
2019/12/31	3	126.17	0	0.00	126.50	3	2,083	0.14%
2019/12/30	5	125.50	0	0.00	125.50	5	2,177	0.23%
2019/12/27	1	126.00	2.3	131.50	126.00	-1.3	2,242	-0.06%
2019/12/25	0	0.00	1	127.00	126.50	-1	2,182	-0.05%
2019/12/24	0.2	124.00	3	124.00	124.00	-2.9	2,182	-0.13%
2019/12/23	3	127.17	3	125.00	124.00	0	2,193	0.00%
2019/12/20	7	125.71	1	127.00	127.00	6	2,198	0.27%
2019/12/19	1	125.00	12	125.50	125.00	-11	2,205	-0.50%
2019/12/18	1	125.50	0	0.00	125.50	1	2,252	0.04%
2019/12/17	0.2	126.00	2	127.75	126.50	-1.9	2,309	-0.08%
2019/12/16	6	126.50	7	127.36	127.50	-1	2,302	-0.04%
2019/12/13	2	123.50	0	0.00	124.00	2	2,283	0.09%
2019/12/12	21	126.33	2	128.00	125.00	19	2,285	0.83%
2019/12/11	41	127.02	42	127.52	127.50	-1	2,255	-0.04%
2019/12/10	33	125.58	45	126.32	126.00	-12	2,236	-0.54%
2019/12/09	0	0.00	1	120.00	120.00	-1	2,193	-0.05%
2019/12/06	2	120.00	0	0.00	119.00	2	2,214	0.09%
2019/12/05	1	120.50	0	0.00	120.50	1	2,289	0.04%
2019/12/04	0	0.00	3	122.00	121.50	-3	2,290	-0.13%
2019/12/03	0	0.00	2	119.75	120.00	-2	2,293	-0.09%
2019/12/02	1	115.00	0	0.00	118.00	1	2,320	0.04%
2019/11/28	3	117.83	1	118.00	117.00	2	2,341	0.09%
2019/11/26	1	119.50	0	0.00	119.00	1	2,365	0.04%
2019/11/20	1	119.50	1	122.00	119.50	0	2,528	0.00%
2019/11/19	2	120.50	0	0.00	120.00	2	2,627	0.08%
2019/11/15	1	122.00	0	0.00	123.00	1	2,749	0.04%
2019/11/14	0	0.00	1	124.00	121.50	-1	2,835	-0.04%
2019/11/12	0	0.00	1	119.00	118.00	-1	3,026	-0.03%
2019/11/11	4	117.13	0	0.00	116.00	4	3,089	0.13%
2019/11/07	2	126.50	1	123.00	124.00	1	3,076	0.03%
2019/11/06	4	130.88	33	130.29	128.50	-29	3,076	-0.94%
2019/11/05	2	132.25	3	131.67	134.50	-1	3,056	-0.03%
2019/11/04	2	129.00	8	129.00	129.00	-6	3,026	-0.20%
2019/11/01	12	129.50	0	0.00	130.00	12	3,010	0.40%
2019/10/31	5	129.00	12	127.50	127.00	-7	3,006	-0.23%
2019/10/30	18	128.61	4	129.50	129.00	14	3,005	0.47%
2019/10/29	6	131.17	35	133.84	129.50	-29	2,980	-0.97%
2019/10/28	19	138.16	5	138.30	138.50	14	2,922	0.48%
2019/10/25	29	138.50	53	137.26	137.00	-24	2,863	-0.84%
2019/10/24	64	126.29	3	130.83	132.50	61	2,638	2.31%
2019/10/23	21	121.45	1	123.00	120.50	20	2,519	0.79%
2019/10/21	0	0.00	1	121.00	120.50	-1	2,584	-0.04%
2019/10/18	2	119.50	0	0.00	120.50	2	2,601	0.08%
2019/10/16	7	118.50	7	120.43	118.50	0	2,597	0.00%
2019/10/15	0	0.00	5	122.00	124.00	-5	2,544	-0.20%
2019/10/14	1	124.50	0	0.00	122.00	1	2,542	0.04%
2019/10/09	1	123.00	1	122.00	121.00	0	2,537	0.00%
2019/10/08	0	0.00	9	122.50	121.50	-9	2,560	-0.35%
2019/10/07	3	127.00	0	0.00	127.00	3	2,570	0.12%
2019/10/04	6	123.67	6	123.67	123.50	0	2,551	0.00%
2019/10/03	5	120.90	2	121.00	126.00	3	2,463	0.12%
2019/10/02	1	120.00	3	120.00	119.50	-2	2,391	-0.08%
2019/10/01	0	0.00	4	117.00	118.50	-4	2,375	-0.17%
2019/09/27	1	114.50	0	0.00	115.00	1	2,364	0.04%
2019/09/26	3	116.00	3	118.17	115.50	0	2,350	0.00%
2019/09/25	6	119.17	0	0.00	117.00	6	2,348	0.26%
2019/09/24	4	119.13	0	0.00	119.50	4	2,344	0.17%
2019/09/23	4	123.00	5	121.80	119.00	-1	2,332	-0.04%
2019/09/20	1	120.50	4	120.25	121.00	-3	2,288	-0.13%
2019/09/19	0	0.00	1	117.00	116.50	-1	2,229	-0.04%
2019/09/17	4	115.25	6	114.67	114.00	-2	2,316	-0.09%
2019/09/16	9	115.28	7	116.21	115.50	2	2,318	0.09%
2019/09/12	3	120.67	0	0.00	119.50	3	2,293	0.13%
2019/09/11	1	118.50	3	119.83	121.50	-2	2,253	-0.09%
2019/09/10	2	115.50	4	115.25	116.50	-2	2,205	-0.09%
2019/09/09	5	116.70	4	122.25	115.50	1	2,172	0.05%
2019/09/06	4	119.25	0	0.00	119.00	4	2,094	0.19%
2019/09/04	2	118.50	2	119.50	121.00	0	2,071	0.00%
2019/09/03	11	116.05	10	118.90	116.00	1	2,041	0.05%
2019/09/02	1	118.00	0	0.00	118.00	1	2,029	0.05%
2019/08/30	1	118.50	1	120.00	120.00	0	2,023	0.00%
2019/08/29	1	116.00	1	117.50	119.00	0	2,005	0.00%
2019/08/28	12	118.00	13	122.46	118.00	-1	1,993	-0.05%
2019/08/27	13	120.12	10	120.30	120.00	3	1,957	0.15%
2019/08/26	2	121.50	2	122.75	119.50	0	1,942	0.00%
2019/08/23	1	121.50	10	122.45	120.00	-9	1,901	-0.47%
2019/08/22	20	126.08	58	130.33	125.00	-38	1,857	-2.05%
2019/08/21	55	125.16	9	122.44	126.00	46	1,748	2.63%
2019/08/20	4	121.50	5	122.10	121.50	-1	1,710	-0.06%
2019/08/19	7	119.00	2	120.50	119.50	5	1,627	0.31%
2019/08/16	15	120.53	19.3	116.91	120.00	-4.3	1,523	-0.28%
2019/08/15	0	0.00	13	107.04	110.50	-13	1,387	-0.94%
2019/08/14	12.3	106.55	9	104.67	107.00	3.3	1,291	0.25%
2019/08/13	6	99.82	0	0.00	98.00	6	1,227	0.49%
2019/08/12	9	100.50	4	98.75	101.00	5	1,223	0.41%
2019/08/08	9	98.00	12	92.28	98.00	-3	1,215	-0.25%
2019/08/07	3	90.03	2	89.00	89.80	1	1,259	0.08%
2019/08/06	4	85.90	2	85.15	87.50	2	1,348	0.15%
2019/08/05	1	90.00	2	89.55	88.30	-1	1,390	-0.07%
2019/08/02	3	92.93	49	93.13	90.90	-46	1,389	-3.31%
2019/08/01	75	95.23	28	94.77	95.00	47	1,384	3.39%
2019/07/30	3	98.23	5	99.24	98.50	-2	1,373	-0.15%
2019/07/29	1	100.00	3	100.27	100.00	-2	1,397	-0.14%
2019/07/25	1	99.50	0	0.00	101.00	1	1,444	0.07%
2019/07/24	3	98.23	2	97.95	98.10	1	1,423	0.07%
2019/07/23	4	99.08	8	98.99	98.80	-4	1,401	-0.29%
2019/07/22	5	105.50	0	0.00	107.00	5	1,328	0.38%
2019/07/18	2	103.00	13	100.50	101.50	-11	1,306	-0.84%
2019/07/17	1	101.50	1	102.50	104.00	0	1,299	0.00%
2019/07/16	13	103.50	0	0.00	105.00	13	1,286	1.01%
2019/07/15	1	103.00	2	104.00	103.00	-1	1,280	-0.08%
2019/07/12	11	104.41	9	102.67	104.50	2	1,271	0.16%
2019/07/11	2	99.25	1	100.50	101.00	1	1,238	0.08%
2019/07/10	1	96.50	2	96.15	96.70	-1	1,191	-0.08%
2019/07/09	2	94.25	6	94.33	95.20	-4	1,191	-0.34%
2019/07/08	0	0.00	7	92.84	92.70	-7	1,211	-0.58%
2019/07/03	0	0.00	8	93.10	93.20	-8	1,222	-0.65%
2019/07/02	21	94.70	0	0.00	95.70	21	1,223	1.72%
2019/07/01	0	0.00	11	93.85	93.50	-11	1,210	-0.91%
2019/06/28	3	92.00	0	0.00	92.40	3	1,208	0.25%
2019/06/26	8	92.81	0	0.00	92.00	8	1,198	0.67%
2019/06/25	13	93.01	19	94.22	92.90	-6	1,193	-0.50%
2019/06/24	4	95.20	18	94.90	94.80	-14	1,169	-1.20%
2019/06/21	14	90.80	11	90.78	91.30	3	1,086	0.28%
2019/06/20	6	88.90	1	88.80	89.00	5	1,066	0.47%
2019/06/19	5	88.32	0	0.00	88.00	5	1,069	0.47%
2019/06/14	1	88.00	20	87.50	87.20	-19	1,089	-1.74%
2019/06/13	20	89.75	0	0.00	89.20	20	1,087	1.84%
2019/06/12	1	90.00	1	90.10	90.30	0	1,088	0.00%
2019/06/11	1	90.60	0	0.00	90.50	1	1,086	0.09%
2019/06/10	2	88.50	0	0.00	88.50	2	1,075	0.19%
2019/06/06	0	0.00	24	86.97	85.70	-24	1,065	-2.25%
2019/06/05	0	0.00	15	87.81	88.00	-15	1,052	-1.43%
2019/06/04	1	88.00	1	87.60	87.60	0	1,051	0.00%
2019/06/03	2	90.05	16	89.85	89.20	-14	1,046	-1.34%
2019/05/31	12	92.20	0	0.00	92.60	12	1,053	1.14%
2019/05/30	37	91.91	0	0.00	91.00	37	1,045	3.54%
2019/05/27	2	87.30	1	87.70	89.00	1	1,025	0.10%
2019/05/17	8	89.43	47	93.19	88.60	-39	959	-4.07%
2019/05/16	0	0.00	11	93.94	93.80	-11	923	-1.19%
2019/05/15	1	93.00	17	96.21	93.60	-16	895	-1.79%
2019/05/14	4	93.00	6	92.15	94.00	-2	814	-0.25%
2019/05/13	65	88.83	4	88.83	90.00	61	709	8.59%
2019/05/09	1	83.60	36	84.73	84.00	-35	643	-5.44%
2019/05/08	0	0.00	10	87.54	86.50	-10	629	-1.59%
2019/05/07	20	88.68	0	0.00	88.00	20	613	3.26%
2019/05/06	0	0.00	8	86.60	86.30	-8	595	-1.34%
2019/05/03	27	88.03	8	89.14	90.50	19	556	3.41%
2019/04/29	0	0.00	46	81.53	81.20	-46	484	-9.49%
2019/04/25	1	81.60	0	0.00	82.30	1	473	0.21%
2019/04/24	4	81.30	0	0.00	81.30	4	468	0.85%
2019/04/23	4	82.20	0	0.00	82.20	4	459	0.87%
2019/04/22	0	0.00	29	82.98	82.10	-29	448	-6.46%
2019/04/17	1	82.90	0	0.00	81.60	1	421	0.24%
2019/04/16	4	81.38	0	0.00	81.20	4	403	0.99%
2019/04/15	5	81.42	5	82.40	82.30	0	393	0.00%
2019/04/12	0	0.00	45	80.07	79.10	-45	364	-12.33%
2019/04/11	0	0.00	18	78.00	78.00	-18	330	-5.44%
2019/04/10	36	77.00	0	0.00	77.40	36	320	11.22%
2019/04/09	2	76.30	0	0.00	76.40	2	311	0.64%
2019/04/08	105	75.72	0	0.00	76.20	105	308	34.02%	大買/鉅額交易
2019/03/29	0	0.00	2	72.80	73.30	-2	276	-0.72%
2019/03/20	1	72.20	0	0.00	72.40	1	258	0.39%
2019/03/19	2	73.10	0	0.00	74.00	2	240	0.83%
2019/03/18	0	0.00	20	72.16	73.20	-20	235	-8.49%
2019/03/06	20	73.20	0	0.00	73.80	20	218	9.16%
2019/03/04	0	0.00	1	71.10	71.00	-1	190	-0.52%
2019/02/25	1	69.60	0	0.00	69.60	1	172	0.58%
2019/02/21	1	67.90	0	0.00	67.80	1	153	0.65%
2019/02/20	1	68.10	0	0.00	67.70	1	153	0.65%
2019/02/19	3	68.00	0	0.00	68.00	3	153	1.95%
2019/02/15	1	68.10	1	67.50	67.90	0	148	0.00%
2019/02/14	0	0.00	1	67.10	67.40	-1	143	-0.70%
2019/02/13	1	66.40	2	65.80	66.30	-1	140	-0.71%
2019/02/12	2	65.10	0	0.00	65.10	2	137	1.46%
2019/01/04	0	0.00	1	63.00	62.70	-1	173	-0.58%
2019/01/02	1	64.50	0	0.00	63.80	1	181	0.55%
2018/12/22	0	0.00	2	65.00	65.30	-2	194	-1.03%
2018/12/06	0	0.00	27	65.02	64.60	-27	292	-9.24%
2018/12/05	27	65.89	0	0.00	66.40	27	287	9.40%
2018/11/21	0	0.00	1	62.50	62.60	-1	281	-0.36%
2018/10/31	1	59.20	0	0.00	59.70	1	277	0.36%
2018/10/25	0	0.00	1	61.20	61.00	-1	269	-0.37%
2018/09/27	0	0.00	13	68.30	68.30	-13	228	-5.69%
2018/09/25	14	69.80	0	0.00	70.10	14	229	6.09%
2018/09/20	0	0.00	25	68.26	68.40	-25	213	-11.71%
2018/09/19	0	0.00	15	69.31	68.20	-15	207	-7.22%
2018/09/18	0	0.00	18	67.96	69.00	-18	186	-9.64%
2018/09/17	18	68.47	0	0.00	68.70	18	172	10.42%
2018/09/14	40	66.91	0	0.00	66.80	40	144	27.69%
2018/09/10	1	63.70	34	63.59	63.60	-33	125	-26.26%
2018/09/07	14	65.00	39	64.47	64.20	-25	125	-19.96%
2018/09/06	52	65.37	0	0.00	65.20	52	122	42.49%
2018/09/03	2	63.75	0	0.00	63.80	2	116	1.71%
2018/08/31	3	63.90	0	0.00	64.00	3	119	2.51%
2018/08/27	5	63.44	0	0.00	63.10	5	116	4.30%
2018/06/14	0	0.00	1	68.00	67.80	-1	144	-0.69%
2018/06/08	2	67.85	0	0.00	67.10	2	147	1.36%
2018/01/22	0	0.00	2	69.60	69.70	-2	468	-0.43%
2018/01/16	2	70.20	0	0.00	69.80	2	484	0.41%
2018/01/04	0	0.00	2	69.40	69.20	-2	507	-0.39%