統新 (6426)-摩根大通券商分點個股進出

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

統新

(6426)

可現股當沖

股價
88.5
漲跌
▲8.0
漲幅
+9.94%
成交量
6,088張
產業
上市通信網路類股
197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

統新 (6426)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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	150	87.60	170	86.47	88.50	-20	931	-2.15%	大買/大賣/
2024/12/02	76	79.75	56	79.01	80.50	20	847	2.36%
2024/11/29	8	72.70	1	72.20	73.20	7	816	0.86%
2024/11/28	2	71.05	2	71.70	71.30	0	823	0.00%
2024/11/27	11	72.19	3	72.43	72.00	8	821	0.97%
2024/11/26	13	73.23	30	74.21	73.30	-17	819	-2.08%
2024/11/25	37	74.27	11	74.02	74.30	26	814	3.19%
2024/11/22	4	71.88	1	71.50	72.10	3	807	0.37%
2024/11/21	5	70.38	3	70.33	70.20	2	803	0.25%
2024/11/20	16	69.07	18	69.39	68.90	-2	800	-0.25%
2024/11/19	28	69.40	20	70.05	71.00	8	797	1.00%
2024/11/18	31	66.73	11	66.70	66.80	20	791	2.53%
2024/11/15	38	69.59	10	68.39	67.70	28	787	3.55%
2024/11/14	4	68.83	3	69.30	68.80	1	781	0.13%
2024/11/13	2	69.75	2	69.85	69.60	0	778	0.00%
2024/11/12	3	68.80	4	68.65	68.60	-1	777	-0.13%
2024/11/11	7	69.37	14	69.84	69.10	-7	775	-0.90%
2024/11/08	1	68.30	11	69.12	68.30	-10	770	-1.30%
2024/11/07	4	68.83	1	68.70	68.60	3	763	0.39%
2024/11/06	1	67.60	2	68.50	67.60	-1	762	-0.13%
2024/11/05	0	0.00	5	68.20	67.60	-5	760	-0.66%
2024/11/04	1	68.00	21	66.96	67.50	-20	761	-2.63%
2024/11/01	0	0.00	11	67.30	67.30	-11	761	-1.44%
2024/10/30	3	67.50	14	68.70	67.50	-11	760	-1.45%
2024/10/29	10	69.43	14	69.19	69.90	-4	756	-0.53%
2024/10/28	7	69.71	13	69.09	69.80	-6	753	-0.80%
2024/10/25	11	72.77	13	73.90	71.70	-2	745	-0.27%
2024/10/24	11	75.33	34	74.75	75.30	-23	741	-3.10%
2024/10/23	11	75.10	9	75.63	75.30	2	735	0.27%
2024/10/22	17	75.94	4	76.95	75.50	13	732	1.78%
2024/10/21	10	77.84	6	77.12	77.10	4	725	0.55%
2024/10/18	20	78.97	15	79.05	78.50	5	716	0.70%
2024/10/17	10	81.47	44	81.59	80.10	-34	707	-4.80%
2024/10/16	44	80.50	81	80.86	79.60	-37	690	-5.36%
2024/10/15	137	81.51	44	81.70	80.60	93	662	14.04%	大買/
2024/10/14	55	76.25	11	75.35	77.00	44	594	7.40%
2024/10/11	10	76.59	58	78.12	75.30	-48	580	-8.27%
2024/10/09	68	76.17	91	76.33	75.60	-23	561	-4.09%
2024/10/08	104	79.29	86	78.64	77.40	18	541	3.32%	大買/
2024/10/07	105	77.83	112	76.91	77.80	-7	524	-1.34%	大買/大賣/
2024/10/04	85	74.44	34	70.42	74.40	51	481	10.59%
2024/10/01	5	67.50	10	67.63	68.00	-5	439	-1.14%
2024/09/30	5	66.46	6	66.52	66.40	-1	439	-0.23%
2024/09/27	15	68.17	10	67.26	67.10	5	439	1.14%
2024/09/26	20	67.08	9	67.41	66.90	11	436	2.52%
2024/09/25	18	67.90	15	67.83	67.40	3	434	0.69%
2024/09/24	11	68.06	6	68.42	68.10	5	431	1.16%
2024/09/23	19	69.39	4	69.30	68.90	15	428	3.50%
2024/09/20	8	70.36	29	69.65	68.90	-21	424	-4.94%
2024/09/19	36	72.16	26	71.19	71.10	10	415	2.41%
2024/09/18	35	70.43	18	69.29	70.30	17	382	4.44%
2024/09/16	11	70.94	2	70.05	68.00	9	365	2.46%
2024/09/13	10	71.13	24	72.01	70.20	-14	358	-3.90%
2024/09/12	45	72.53	82	71.12	72.90	-37	340	-10.86%
2024/09/11	24	68.88	14	68.16	67.00	10	279	3.57%
2024/09/10	22	67.45	28	67.22	65.90	-6	270	-2.22%
2024/09/09	14	67.91	25	67.55	66.30	-11	258	-4.26%
2024/09/06	16	64.11	10	63.96	66.60	6	244	2.45%
2024/09/05	11	62.79	26	62.84	61.40	-15	238	-6.29%
2024/09/04	38	63.74	16	63.33	62.80	22	233	9.41%
2024/09/03	28	68.10	52	68.58	66.50	-24	229	-10.48%
2024/09/02	24	65.37	33	65.96	67.60	-9	213	-4.23%
2024/08/30	37	62.60	16	62.54	62.30	21	203	10.30%
2024/08/29	0	0.00	3	58.90	58.90	-3	194	-1.54%
2024/08/28	5	59.48	5	59.10	59.00	0	195	0.00%
2024/08/27	5	59.08	3	59.10	59.50	2	196	1.02%
2024/08/26	6	59.40	2	59.50	59.00	4	197	2.02%
2024/08/23	7	58.71	3	58.93	59.70	4	198	2.02%
2024/08/22	13	58.84	3	58.67	58.90	10	199	5.01%
2024/08/21	8	58.61	4	58.88	58.50	4	200	1.99%
2024/08/20	9	58.24	5	58.12	58.00	4	205	1.95%
2024/08/19	11	57.23	2	57.00	57.30	9	206	4.36%
2024/08/16	2	56.65	4	56.73	56.60	-2	207	-0.96%
2024/08/15	1	55.80	2	55.95	56.00	-1	208	-0.48%
2024/08/14	4	55.98	9	55.69	55.70	-5	208	-2.40%
2024/08/13	11	55.75	0	0.00	55.80	11	208	5.28%
2024/08/12	6	56.07	4	56.05	55.90	2	208	0.96%
2024/08/09	0	0.00	5	55.96	55.80	-5	209	-2.39%
2024/08/08	6	55.72	1	56.90	55.70	5	210	2.38%
2024/08/07	5	56.02	2	55.70	56.10	3	213	1.40%
2024/08/06	2	52.50	2	55.50	52.30	0	213	0.00%
2024/08/05	0	0.00	6	55.70	55.10	-6	210	-2.85%
2024/08/02	0	0.00	7	61.84	61.20	-7	209	-3.35%
2024/07/31	0	0.00	9	61.52	61.50	-9	208	-4.31%
2024/07/30	2	61.10	6	61.12	61.40	-4	208	-1.92%
2024/07/29	0	0.00	5	62.08	61.10	-5	209	-2.39%
2024/07/26	0	0.00	6	63.52	63.80	-6	207	-2.89%
2024/07/23	0	0.00	4	63.63	63.50	-4	208	-1.92%
2024/07/22	0	0.00	9	63.66	63.10	-9	208	-4.32%
2024/07/19	4	64.90	12	66.18	64.90	-8	206	-3.87%
2024/07/18	2	67.20	17	67.83	67.20	-15	204	-7.34%
2024/07/17	1	69.30	2	68.35	68.20	-1	202	-0.49%
2024/07/16	7	68.11	1	68.00	68.00	6	202	2.96%
2024/07/15	14	68.91	7	70.16	68.50	7	202	3.45%
2024/07/12	2	71.00	2	71.95	71.00	0	200	0.00%
2024/07/11	13	72.25	15	72.54	71.20	-2	199	-1.00%
2024/07/10	6	73.57	38	73.77	72.90	-32	197	-16.23%
2024/07/09	27	72.64	94	74.21	74.70	-67	190	-35.19%
2024/07/08	44	73.56	57	72.06	73.80	-13	144	-8.99%
2024/07/05	33	67.65	2	67.25	67.70	31	114	27.12%
2024/07/04	2	66.55	2	66.55	66.20	0	111	0.00%
2024/07/03	11	66.83	1	66.10	66.10	10	112	8.93%
2024/07/02	2	66.25	4	66.23	66.30	-2	111	-1.80%
2024/07/01	4	66.70	1	66.10	66.10	3	112	2.67%
2024/06/28	0	0.00	3	67.17	66.90	-3	114	-2.63%
2024/06/27	0	0.00	4	66.70	66.70	-4	116	-3.43%
2024/06/26	11	67.45	3	67.07	67.00	8	124	6.42%
2024/06/25	9	67.02	8	66.61	66.80	1	126	0.79%
2024/06/24	7	67.64	10	67.28	66.70	-3	126	-2.37%
2024/06/21	22	68.61	0	0.00	68.10	22	127	17.20%
2024/06/20	26	67.89	3	68.60	68.70	23	127	18.00%
2024/06/19	3	69.03	5	67.66	66.90	-2	127	-1.57%
2024/06/18	0	0.00	14	68.96	68.50	-14	126	-11.11%
2024/06/17	46	67.07	1	69.20	69.20	45	125	35.72%
2024/06/14	8	65.45	0	0.00	65.00	8	121	6.60%
2024/06/13	12	64.92	3	65.20	65.00	9	121	7.39%
2024/06/12	15	65.21	11	64.64	64.50	4	123	3.25%
2024/06/11	6	63.97	3	63.90	63.60	3	125	2.40%
2024/06/07	10	64.42	0	0.00	64.30	10	131	7.61%
2024/06/06	8	63.31	8	63.16	63.40	0	133	0.00%
2024/06/05	2	64.20	7	63.33	63.00	-5	140	-3.55%
2024/06/04	2	64.80	1	63.50	63.50	1	152	0.65%
2024/06/03	3	64.43	0	0.00	63.90	3	176	1.70%
2024/05/31	1	64.60	14	64.06	64.00	-13	200	-6.48%
2024/05/30	5	65.52	1	65.80	63.90	4	218	1.83%
2024/05/29	6	66.27	0	0.00	65.80	6	227	2.64%
2024/05/28	15	66.87	0	0.00	66.40	15	239	6.26%
2024/05/27	0	0.00	1	66.40	66.50	-1	305	-0.33%
2024/05/24	19	67.42	15	67.53	66.90	4	339	1.18%
2024/05/23	5	65.28	1	65.10	65.30	4	342	1.17%
2024/05/22	3	65.87	6	66.82	65.50	-3	344	-0.87%
2024/05/21	4	64.90	2	64.80	64.80	2	347	0.58%
2024/05/20	0	0.00	2	65.25	64.70	-2	356	-0.56%
2024/05/17	3	64.77	3	64.43	64.70	0	360	0.00%
2024/05/16	15	64.84	0	0.00	64.20	15	362	4.14%
2024/05/15	1	63.70	0	0.00	63.70	1	365	0.27%
2024/05/14	17	64.99	0	0.00	64.50	17	367	4.63%
2024/05/13	30	66.01	3	67.30	65.50	27	367	7.35%
2024/05/10	14	66.31	2	66.50	66.10	12	365	3.28%
2024/05/09	8	66.73	1	66.60	66.30	7	367	1.91%
2024/05/08	27	67.11	1	67.40	67.20	26	368	7.07%
2024/05/07	12	65.76	0	0.00	65.30	12	368	3.26%
2024/05/06	1	66.20	1	66.20	65.60	0	367	0.00%
2024/05/03	1	66.90	0	0.00	65.60	1	368	0.27%
2024/05/02	0	0.00	2	65.50	65.80	-2	373	-0.54%
2024/04/30	0	0.00	4	66.60	66.30	-4	372	-1.07%
2024/04/29	10	66.72	0	0.00	66.30	10	374	2.67%
2024/04/26	0	0.00	2	65.60	65.30	-2	374	-0.53%
2024/04/25	6	64.53	1	64.90	64.90	5	376	1.33%
2024/04/24	3	64.63	1	64.80	64.30	2	377	0.53%
2024/04/23	2	63.15	0	0.00	63.80	2	382	0.52%
2024/04/22	10	62.77	2	62.45	62.30	8	383	2.08%
2024/04/19	4	62.70	10	63.33	63.10	-6	385	-1.56%
2024/04/18	3	65.00	0	0.00	64.90	3	384	0.78%
2024/04/17	15	65.13	10	65.34	65.20	5	388	1.29%
2024/04/16	5	65.42	14	65.26	64.00	-9	389	-2.31%
2024/04/15	2	67.20	14	67.22	66.70	-12	391	-3.07%
2024/04/12	3	68.37	0	0.00	68.00	3	396	0.76%
2024/04/11	1	68.20	1	68.10	68.10	0	414	0.00%
2024/04/10	3	68.63	1	68.50	68.50	2	420	0.48%
2024/04/09	6	68.90	2	68.90	68.50	4	423	0.94%
2024/04/08	0	0.00	1	69.40	69.20	-1	424	-0.24%
2024/04/03	0	0.00	2	69.45	69.30	-2	427	-0.47%
2024/04/02	7	70.06	2	69.60	69.10	5	442	1.13%
2024/04/01	2	70.50	0	0.00	70.40	2	467	0.43%
2024/03/29	7	70.17	15	69.63	71.00	-8	468	-1.71%
2024/03/28	0	0.00	6	68.92	68.20	-6	464	-1.29%
2024/03/27	2	68.85	0	0.00	69.00	2	465	0.43%
2024/03/26	1	69.00	0	0.00	68.90	1	468	0.21%
2024/03/25	0	0.00	1	70.30	70.90	-1	470	-0.21%
2024/03/22	0	0.00	1	70.60	70.60	-1	474	-0.21%
2024/03/21	1	68.70	1	68.70	68.90	0	480	0.00%
2024/03/20	1	69.60	3	69.10	68.70	-2	485	-0.41%
2024/03/19	0	0.00	4	69.58	69.30	-4	492	-0.81%
2024/03/18	0	0.00	6	70.03	70.10	-6	499	-1.20%
2024/03/15	0	0.00	6	70.10	69.80	-6	510	-1.17%
2024/03/14	2	70.70	8	69.80	70.60	-6	520	-1.15%
2024/03/13	3	69.47	8	71.41	69.40	-5	524	-0.95%
2024/03/12	1	71.60	2	72.05	71.60	-1	537	-0.19%
2024/03/11	2	71.80	0	0.00	71.30	2	550	0.36%
2024/03/08	9	73.10	7	75.39	72.60	2	569	0.35%
2024/03/07	15	78.27	48	80.02	76.80	-33	662	-4.98%
2024/03/06	55	80.36	20	79.98	80.00	35	696	5.02%
2024/03/05	12	80.25	31	79.46	78.20	-19	686	-2.77%
2024/03/04	19	77.63	14	76.74	77.30	5	700	0.71%
2024/03/01	23	76.48	15	76.71	76.00	8	696	1.15%
2024/02/29	91	79.34	147	79.10	78.00	-56	688	-8.13%	大賣/
2024/02/27	62	75.92	138	75.69	77.00	-76	624	-12.18%	大賣/
2024/02/26	23	73.11	14	73.79	72.40	9	597	1.51%
2024/02/23	11	71.60	2	72.25	71.00	9	593	1.52%
2024/02/22	11	72.81	10	73.62	71.90	1	604	0.17%
2024/02/21	37	73.69	17	74.27	73.80	20	608	3.29%
2024/02/20	13	72.84	1	72.70	72.00	12	608	1.97%
2024/02/19	24	72.24	5	72.08	72.00	19	618	3.07%
2024/02/16	28	72.04	6	71.35	72.10	22	627	3.51%
2024/02/15	27	69.91	2	70.30	70.90	25	627	3.98%
2024/02/05	0	0.00	3	68.50	68.20	-3	631	-0.47%
2024/02/01	1	70.00	1	69.20	70.00	0	644	0.00%
2024/01/31	10	69.83	0	0.00	69.60	10	664	1.50%
2024/01/30	0	0.00	7	70.29	69.80	-7	672	-1.04%
2024/01/29	1	68.80	0	0.00	69.50	1	679	0.15%
2024/01/26	0	0.00	1	68.10	68.00	-1	680	-0.15%
2024/01/25	2	69.10	23	69.15	68.60	-21	682	-3.08%
2024/01/24	3	68.63	0	0.00	68.30	3	679	0.44%
2024/01/23	0	0.00	2	68.10	68.20	-2	682	-0.29%
2024/01/22	0	0.00	2	68.25	68.20	-2	683	-0.29%
2024/01/19	1	67.30	5	67.78	67.30	-4	687	-0.58%
2024/01/18	1	67.30	7	67.61	67.10	-6	689	-0.87%
2024/01/17	19	68.33	14	69.56	67.70	5	697	0.72%
2024/01/16	0	0.00	6	70.37	70.20	-6	700	-0.86%
2024/01/15	5	70.72	4	70.85	71.50	1	706	0.14%
2024/01/12	0	0.00	6	70.15	70.00	-6	708	-0.85%
2024/01/11	4	69.43	0	0.00	69.80	4	725	0.55%
2024/01/10	1	69.80	1	70.00	69.40	0	744	0.00%
2024/01/09	3	71.60	7	71.39	70.30	-4	749	-0.53%
2024/01/08	6	73.83	7	73.96	72.80	-1	749	-0.13%
2024/01/05	11	73.72	7	72.76	72.00	4	746	0.54%
2024/01/04	7	72.26	14	72.10	71.00	-7	732	-0.96%
2024/01/03	5	72.42	6	72.25	72.20	-1	749	-0.13%
2024/01/02	2	74.20	0	0.00	73.20	2	761	0.26%
2023/12/29	12	74.39	0	0.00	74.20	12	763	1.57%
2023/12/28	2	74.80	12	75.58	74.30	-10	762	-1.31%
2023/12/27	8	77.46	47	76.16	78.40	-39	752	-5.18%
2023/12/26	3	72.53	2	72.70	72.80	1	727	0.14%
2023/12/25	6	72.58	13	73.28	71.80	-7	727	-0.96%
2023/12/22	4	73.08	11	73.46	72.60	-7	731	-0.96%
2023/12/21	1	72.80	1	73.00	72.60	0	733	0.00%
2023/12/20	11	74.00	14	73.94	73.70	-3	733	-0.41%
2023/12/19	7	73.66	4	74.05	73.50	3	734	0.41%
2023/12/18	4	75.78	5	76.76	74.80	-1	736	-0.14%
2023/12/15	0	0.00	4	77.08	76.60	-4	735	-0.54%
2023/12/14	8	77.46	13	77.17	77.30	-5	741	-0.67%
2023/12/13	4	76.80	12	77.73	76.70	-8	748	-1.07%
2023/12/12	11	78.52	18	79.24	77.50	-7	800	-0.87%
2023/12/11	21	79.72	6	80.23	79.40	15	859	1.74%
2023/12/08	4	82.33	13	81.65	81.00	-9	857	-1.05%
2023/12/07	20	82.07	35	83.67	81.50	-15	874	-1.72%
2023/12/06	8	83.09	23	83.83	82.70	-15	876	-1.71%
2023/12/05	23	85.29	51	86.14	84.40	-28	885	-3.16%
2023/12/04	61	91.46	330	93.01	90.10	-269	866	-31.03%	大賣/鉅額交易
2023/12/01	55	88.17	105	83.07	90.40	-50	774	-6.45%	大賣/
2023/11/30	21	82.71	37	82.73	82.20	-16	719	-2.22%
2023/11/29	75	81.66	41	82.39	81.40	34	708	4.80%
2023/11/28	71	78.74	6	78.67	78.90	65	680	9.55%
2023/11/27	3	77.47	21	77.47	77.50	-18	675	-2.67%
2023/11/24	4	78.55	10	78.01	78.50	-6	671	-0.89%
2023/11/23	22	79.42	26	78.99	78.00	-4	668	-0.60%
2023/11/22	8	78.18	3	78.00	78.90	5	666	0.75%
2023/11/21	51	79.84	16	79.39	77.90	35	669	5.23%
2023/11/20	9	78.67	21	77.91	77.40	-12	676	-1.77%
2023/11/17	24	79.70	10	79.25	79.00	14	682	2.05%
2023/11/16	15	79.22	52	79.13	78.70	-37	675	-5.48%
2023/11/15	9	78.80	38	78.39	78.60	-29	665	-4.36%
2023/11/14	3	76.60	27	77.55	76.60	-24	658	-3.64%
2023/11/13	12	77.52	14	79.82	77.30	-2	657	-0.30%
2023/11/10	0	0.00	19	79.39	79.00	-19	653	-2.91%
2023/11/09	20	80.08	52	79.10	80.00	-32	660	-4.85%
2023/11/08	255	79.22	3	79.20	80.40	252	650	38.75%	大買/鉅額交易
2023/11/07	131	76.32	0	0.00	77.00	131	632	20.72%	大買/鉅額交易
2023/11/06	83	75.57	1	75.60	75.00	82	627	13.06%
2023/11/03	2	72.70	0	0.00	73.00	2	620	0.32%
2023/11/02	4	72.23	3	72.13	72.30	1	620	0.16%
2023/10/31	0	0.00	17	70.98	70.20	-17	621	-2.73%
2023/10/30	1	72.30	5	71.68	71.30	-4	622	-0.64%
2023/10/27	0	0.00	20	73.00	72.30	-20	629	-3.18%
2023/10/26	2	74.60	36	73.81	73.40	-34	640	-5.31%
2023/10/25	20	76.27	10	76.61	75.70	10	691	1.45%
2023/10/24	38	74.97	3	73.07	75.80	35	702	4.98%
2023/10/23	3	74.00	5	73.68	73.20	-2	706	-0.28%
2023/10/20	2	74.70	39	74.79	75.60	-37	703	-5.26%
2023/10/19	61	75.98	44	75.72	75.50	17	706	2.41%
2023/10/18	48	75.58	38	75.91	73.30	10	690	1.45%
2023/10/17	5	74.54	0	0.00	74.30	5	672	0.74%
2023/10/16	2	74.45	15	73.70	73.50	-13	669	-1.94%
2023/10/13	10	72.96	1	73.10	72.70	9	671	1.34%
2023/10/12	14	72.91	5	72.68	72.40	9	675	1.33%
2023/10/11	11	75.10	73	72.81	71.50	-62	685	-9.05%
2023/10/06	32	74.48	4	73.53	74.60	28	680	4.11%
2023/10/05	4	72.40	2	71.25	70.50	2	689	0.29%
2023/10/03	0	0.00	2	73.10	71.40	-2	831	-0.24%
2023/09/28	2	70.75	7	70.81	70.60	-5	888	-0.56%
2023/09/27	2	71.60	14	70.87	70.40	-12	896	-1.34%
2023/09/26	17	72.27	7	73.71	72.10	10	898	1.11%
2023/09/25	1	74.50	6	74.33	74.50	-5	893	-0.56%
2023/09/22	1	73.90	3	74.30	74.10	-2	890	-0.22%
2023/09/21	22	73.50	0	0.00	74.50	22	887	2.48%
2023/09/20	13	74.21	1	74.80	74.20	12	884	1.36%
2023/09/19	2	77.70	15	76.81	75.20	-13	878	-1.48%
2023/09/18	24	76.42	16	76.78	76.10	8	868	0.92%
2023/09/15	43	79.85	171	79.56	77.50	-128	852	-15.02%	大賣/鉅額交易
2023/09/14	121	79.97	31	78.60	80.30	90	791	11.37%	大買/
2023/09/13	4	72.95	13	72.67	73.00	-9	719	-1.25%
2023/09/12	38	72.12	20	72.67	71.00	18	712	2.53%
2023/09/11	9	70.67	175	71.69	72.60	-166	687	-24.16%	大賣/鉅額交易
2023/09/08	169	71.55	62	71.48	71.30	107	665	16.07%	大買/鉅額交易
2023/09/07	3	70.30	49	68.36	68.00	-46	641	-7.17%
2023/09/06	81	69.52	2	69.20	69.10	79	633	12.48%
2023/09/05	2	67.20	0	0.00	66.50	2	619	0.32%
2023/09/04	0	0.00	4	67.08	66.30	-4	617	-0.65%
2023/09/01	13	68.66	4	67.68	67.10	9	614	1.46%
2023/08/31	0	0.00	3	67.53	66.60	-3	610	-0.49%
2023/08/30	2	67.60	0	0.00	67.30	2	609	0.33%
2023/08/29	1	66.70	2	66.65	66.70	-1	609	-0.16%
2023/08/28	0	0.00	52	67.15	66.20	-52	608	-8.54%
2023/08/25	23	70.35	10	69.85	70.00	13	603	2.15%
2023/08/24	40	70.55	22	70.69	69.60	18	599	3.00%
2023/08/23	52	69.14	14	69.29	69.90	38	582	6.53%
2023/08/22	6	67.23	5	66.90	67.00	1	569	0.18%
2023/08/21	14	68.16	0	0.00	67.50	14	566	2.47%
2023/08/18	9	66.62	11	66.93	66.50	-2	563	-0.35%
2023/08/17	2	68.25	7	68.06	67.80	-5	559	-0.89%
2023/08/16	8	67.95	2	68.35	68.30	6	555	1.08%
2023/08/15	28	67.70	0	0.00	68.00	28	552	5.07%
2023/08/14	1	64.50	4	64.55	65.10	-3	541	-0.55%
2023/08/11	1	64.10	0	0.00	64.50	1	539	0.19%
2023/08/10	1	64.10	18	63.22	62.30	-17	535	-3.17%
2023/08/09	0	0.00	10	64.93	64.80	-10	532	-1.88%
2023/08/08	0	0.00	9	65.74	65.50	-9	530	-1.70%
2023/08/07	0	0.00	3	67.37	66.90	-3	529	-0.57%
2023/08/04	0	0.00	1	65.20	66.10	-1	527	-0.19%
2023/08/02	0	0.00	13	68.32	67.00	-13	525	-2.47%
2023/08/01	2	69.50	1	71.40	69.50	1	520	0.19%
2023/07/31	7	71.93	29	71.95	69.30	-22	511	-4.30%
2023/07/28	27	73.93	15	72.83	73.50	12	495	2.42%
2023/07/27	12	68.70	7	69.40	70.20	5	439	1.14%
2023/07/26	5	68.78	23	67.90	68.40	-18	418	-4.30%
2023/07/25	3	64.47	4	64.25	64.80	-1	405	-0.25%
2023/07/24	2	63.55	34	63.93	62.90	-32	402	-7.96%
2023/07/21	4	66.00	9	65.41	66.00	-5	394	-1.27%
2023/07/20	2	66.95	4	66.95	66.90	-2	393	-0.51%
2023/07/19	7	65.26	9	65.04	64.80	-2	388	-0.51%
2023/07/18	1	65.00	15	66.01	65.50	-14	385	-3.63%
2023/07/17	0	0.00	10	67.87	66.70	-10	379	-2.63%
2023/07/14	12	68.23	3	68.00	66.50	9	373	2.41%
2023/07/13	11	69.38	19	71.09	68.10	-8	365	-2.19%
2023/07/12	15	70.57	15	70.41	71.10	0	347	0.00%
2023/07/11	27	70.18	19	71.68	69.50	8	322	2.48%
2023/07/10	66	74.40	119	74.18	75.20	-53	277	-19.08%	大賣/
2023/07/07	83	68.37	43	66.55	70.20	40	176	22.70%
2023/07/06	2	64.35	3	64.37	63.90	-1	118	-0.84%
2023/07/05	6	65.10	3	63.23	64.30	3	112	2.67%
2023/07/04	16	63.09	3	63.03	63.70	13	102	12.62%
2023/07/03	0	0.00	1	60.40	60.60	-1	93	-1.06%
2023/06/28	2	58.90	1	61.10	60.50	1	91	1.09%
2023/06/14	0	0.00	1	61.00	60.10	-1	94	-1.05%
2023/06/13	0	0.00	2	60.35	60.20	-2	96	-2.08%
2023/06/12	0	0.00	2	60.55	60.60	-2	97	-2.06%
2023/06/08	0	0.00	1	60.10	60.10	-1	107	-0.93%
2023/06/07	0	0.00	4	60.80	60.50	-4	112	-3.56%
2023/06/06	0	0.00	1	60.50	60.50	-1	136	-0.73%
2023/06/05	8	62.14	5	61.94	61.80	3	157	1.90%
2023/06/02	0	0.00	7	61.41	61.50	-7	158	-4.43%
2023/06/01	0	0.00	2	61.40	61.50	-2	159	-1.25%
2023/05/31	1	62.10	5	62.28	61.00	-4	160	-2.49%
2023/05/30	2	63.05	3	63.77	62.50	-1	159	-0.63%
2023/05/29	27	62.79	0	0.00	61.50	27	156	17.23%
2023/05/26	20	60.92	3	60.30	60.10	17	153	11.05%
2023/05/25	1	59.80	1	59.80	59.80	0	152	0.00%
2023/05/24	7	59.90	0	0.00	59.70	7	152	4.59%
2023/05/23	2	60.30	3	60.00	60.10	-1	152	-0.66%
2023/05/18	0	0.00	2	59.70	59.60	-2	156	-1.28%
2023/05/17	5	59.98	0	0.00	60.30	5	156	3.20%
2023/05/15	0	0.00	2	58.05	58.10	-2	158	-1.26%
2023/05/12	0	0.00	1	59.00	59.30	-1	159	-0.63%
2023/05/11	0	0.00	3	59.40	59.10	-3	159	-1.88%
2023/05/10	0	0.00	1	60.00	60.00	-1	160	-0.62%
2023/05/09	0	0.00	1	60.80	60.60	-1	161	-0.62%
2023/05/08	1	61.40	0	0.00	60.80	1	162	0.61%
2023/05/05	0	0.00	3	61.27	61.20	-3	164	-1.83%
2023/05/04	0	0.00	5	60.76	60.70	-5	166	-3.01%
2023/05/03	0	0.00	2	60.75	60.70	-2	167	-1.19%
2023/05/02	1	61.30	0	0.00	61.30	1	171	0.58%
2023/04/28	0	0.00	3	60.93	60.70	-3	172	-1.74%
2023/04/27	2	61.10	2	60.50	60.40	0	173	0.00%
2023/04/26	1	60.60	1	60.60	60.60	0	173	0.00%
2023/04/24	0	0.00	5	62.40	62.40	-5	172	-2.90%
2023/04/21	0	0.00	20	63.46	62.60	-20	178	-11.21%
2023/04/20	0	0.00	27	64.82	64.10	-27	190	-14.15%
2023/04/19	4	65.65	5	66.46	65.50	-1	188	-0.53%
2023/04/18	9	67.67	8	67.40	66.90	1	186	0.54%
2023/04/14	1	65.20	8	64.98	65.20	-7	179	-3.89%
2023/04/13	0	0.00	12	63.92	65.20	-12	179	-6.68%
2023/04/12	1	63.80	1	64.20	63.80	0	178	0.00%
2023/04/11	0	0.00	11	64.49	64.20	-11	178	-6.17%
2023/04/07	1	65.10	1	64.70	64.60	0	177	0.00%
2023/04/06	2	64.95	0	0.00	64.80	2	177	1.13%
2023/03/31	0	0.00	5	65.84	65.60	-5	177	-2.81%
2023/03/30	2	66.10	0	0.00	66.10	2	177	1.13%
2023/03/29	0	0.00	1	65.50	65.70	-1	178	-0.56%
2023/03/28	2	65.70	7	66.50	65.90	-5	180	-2.77%
2023/03/27	0	0.00	4	67.55	67.20	-4	180	-2.22%
2023/03/24	1	67.80	2	67.70	67.30	-1	184	-0.54%
2023/03/23	18	67.16	0	0.00	67.10	18	185	9.69%
2023/03/22	7	67.36	1	68.20	67.50	6	188	3.19%
2023/03/21	5	67.42	9	67.23	67.00	-4	189	-2.11%
2023/03/20	2	66.50	0	0.00	66.50	2	186	1.07%
2023/03/17	0	0.00	4	65.00	64.80	-4	189	-2.12%
2023/03/16	4	64.60	9	65.04	64.20	-5	190	-2.63%
2023/03/15	0	0.00	4	67.05	66.20	-4	193	-2.07%
2023/03/14	11	66.26	18	68.02	66.10	-7	199	-3.50%
2023/03/13	16	65.51	7	65.39	65.60	9	199	4.51%
2023/03/10	2	67.20	9	68.48	67.10	-7	219	-3.19%
2023/03/09	9	69.98	64	71.07	71.00	-55	235	-23.40%
2023/03/08	9	69.26	51	68.93	71.00	-42	243	-17.22%
2023/03/07	2	64.30	0	0.00	64.60	2	265	0.75%
2023/03/06	7	63.49	5	63.82	63.80	2	272	0.73%
2023/03/03	6	62.25	0	0.00	62.10	6	271	2.21%
2023/03/02	0	0.00	2	61.75	61.80	-2	271	-0.74%
2023/03/01	0	0.00	2	62.35	62.20	-2	271	-0.74%
2023/02/24	0	0.00	26	62.65	62.50	-26	271	-9.58%
2023/02/23	1	63.30	1	63.50	63.30	0	270	0.00%
2023/02/22	0	0.00	4	63.13	63.00	-4	271	-1.47%
2023/02/21	0	0.00	1	64.10	64.00	-1	272	-0.37%
2023/02/20	12	63.45	2	64.10	63.80	10	273	3.65%
2023/02/17	1	62.70	0	0.00	62.40	1	273	0.37%
2023/02/16	7	63.10	2	62.95	62.70	5	275	1.82%
2023/02/15	1	62.00	6	62.03	62.20	-5	279	-1.79%
2023/02/14	3	62.40	1	62.30	62.20	2	280	0.71%
2023/02/13	8	62.00	2	62.95	62.10	6	283	2.11%
2023/02/10	5	63.52	3	63.80	63.30	2	283	0.70%
2023/02/09	0	0.00	4	64.83	64.60	-4	283	-1.41%
2023/02/08	6	65.98	8	65.83	65.00	-2	286	-0.70%
2023/02/07	2	64.80	0	0.00	65.30	2	284	0.70%
2023/02/06	8	64.40	5	64.14	64.60	3	285	1.05%
2023/02/03	2	65.00	5	65.22	64.10	-3	291	-1.03%
2023/02/02	21	65.20	2	65.85	65.40	19	291	6.53%
2023/02/01	1	64.40	10	64.98	64.50	-9	291	-3.09%
2023/01/31	15	63.85	6	64.15	64.80	9	290	3.10%
2023/01/30	11	62.41	3	62.50	62.60	8	288	2.77%
2023/01/17	6	61.53	0	0.00	61.40	6	290	2.07%
2023/01/16	4	61.50	1	62.00	61.50	3	290	1.03%
2023/01/13	1	61.30	8	61.08	61.30	-7	291	-2.40%
2023/01/12	0	0.00	1	61.30	61.00	-1	291	-0.34%
2023/01/11	6	63.53	31	63.23	62.10	-25	290	-8.60%
2023/01/10	31	65.06	109	64.95	65.10	-78	285	-27.33%	大賣/
2023/01/09	2	61.25	2	61.35	61.20	0	272	0.00%
2023/01/06	0	0.00	3	60.10	60.40	-3	273	-1.10%
2023/01/05	0	0.00	6	60.88	60.10	-6	277	-2.16%
2023/01/04	4	61.10	1	61.20	61.00	3	280	1.07%
2023/01/03	8	60.14	2	59.35	60.70	6	283	2.12%
2022/12/30	3	60.00	5	59.76	59.60	-2	285	-0.70%
2022/12/29	1	59.80	2	60.00	59.70	-1	286	-0.35%
2022/12/28	0	0.00	32	60.40	60.20	-32	289	-11.05%
2022/12/27	0	0.00	8	61.65	61.60	-8	290	-2.76%
2022/12/26	4	61.18	0	0.00	61.20	4	295	1.35%
2022/12/23	1	61.10	3	60.73	61.30	-2	300	-0.67%
2022/12/22	0	0.00	4	61.65	61.30	-4	306	-1.31%
2022/12/21	1	61.30	4	62.15	61.30	-3	313	-0.96%
2022/12/20	5	62.26	18	63.57	61.60	-13	314	-4.13%
2022/12/19	4	64.58	3	64.77	64.50	1	315	0.32%
2022/12/16	0	0.00	21	66.21	65.30	-21	316	-6.63%
2022/12/15	10	69.86	6	69.60	68.90	4	318	1.26%
2022/12/14	34	70.16	4	70.08	70.60	30	320	9.35%
2022/12/13	4	68.85	2	69.85	68.40	2	321	0.62%
2022/12/12	25	69.92	7	69.81	69.80	18	320	5.61%
2022/12/09	11	70.15	9	72.44	70.00	2	323	0.62%
2022/12/08	6	72.00	4	71.33	72.10	2	323	0.62%
2022/12/07	41	71.79	4	72.73	70.90	37	324	11.41%
2022/12/06	23	73.71	23	74.90	72.50	0	323	0.00%
2022/12/05	34	73.74	9	74.93	73.20	25	322	7.75%
2022/12/02	24	77.49	116	76.37	74.70	-92	321	-28.59%	大賣/
2022/12/01	110	73.89	23	73.42	74.00	87	306	28.43%	大買/
2022/11/30	42	73.12	138	73.14	71.70	-96	293	-32.69%	大賣/
2022/11/29	48	70.81	161	69.58	70.00	-113	267	-42.24%	大賣/鉅額交易
2022/11/28	25	65.98	22	65.54	66.60	3	230	1.30%
2022/11/25	1	62.00	1	60.80	60.60	0	231	0.00%
2022/11/24	8	61.55	1	60.90	61.60	7	239	2.92%
2022/11/23	2	60.65	0	0.00	60.60	2	249	0.80%
2022/11/18	0	0.00	3	63.00	62.00	-3	313	-0.96%
2022/11/17	2	63.40	0	0.00	63.10	2	348	0.57%
2022/11/16	2	62.00	7	62.16	61.90	-5	362	-1.38%
2022/11/15	1	62.80	9	63.16	62.60	-8	373	-2.14%
2022/11/14	4	63.90	1	63.80	63.30	3	388	0.77%
2022/11/11	7	62.59	10	61.02	61.50	-3	415	-0.72%
2022/11/10	0	0.00	5	61.30	61.00	-5	450	-1.11%
2022/11/09	12	62.53	1	61.80	62.30	11	473	2.32%
2022/11/08	3	60.93	5	61.30	60.50	-2	545	-0.37%
2022/11/07	2	59.95	1	60.40	59.40	1	568	0.18%
2022/11/04	3	60.00	13	59.38	60.50	-10	583	-1.72%
2022/11/03	0	0.00	5	58.86	58.80	-5	610	-0.82%
2022/11/02	1	59.80	4	58.60	59.40	-3	648	-0.46%
2022/11/01	22	58.27	15	59.96	58.20	7	656	1.07%
2022/10/31	20	56.41	1	56.70	56.10	19	667	2.85%
2022/10/28	1	54.20	9	54.59	55.00	-8	678	-1.18%
2022/10/27	0	0.00	1	56.80	57.20	-1	676	-0.15%
2022/10/26	5	56.12	3	56.23	56.30	2	678	0.29%
2022/10/25	7	56.74	3	57.67	56.30	4	676	0.59%
2022/10/24	10	59.69	5	59.88	59.00	5	674	0.74%
2022/10/21	6	57.03	1	57.80	57.00	5	672	0.74%
2022/10/20	0	0.00	8	61.15	60.10	-8	671	-1.19%
2022/10/19	2	63.10	3	62.57	62.80	-1	670	-0.15%
2022/10/18	0	0.00	5	63.18	63.10	-5	669	-0.75%
2022/10/17	22	61.43	0	0.00	63.30	22	668	3.29%
2022/10/14	3	64.27	4	64.13	63.40	-1	666	-0.15%
2022/10/13	13	62.59	5	65.40	61.90	8	665	1.20%
2022/10/12	11	67.37	4	67.35	66.50	7	661	1.06%
2022/10/11	9	69.09	7	70.01	68.50	2	658	0.30%
2022/10/07	5	75.18	2	74.50	74.30	3	655	0.46%
2022/10/06	12	75.12	2	75.05	74.70	10	652	1.53%
2022/10/05	0	0.00	16	74.18	74.50	-16	650	-2.46%
2022/10/04	10	72.33	4	72.75	73.00	6	646	0.93%
2022/10/03	8	74.50	19	73.37	71.80	-11	645	-1.70%
2022/09/30	45	70.83	10	71.51	72.50	35	640	5.47%
2022/09/29	48	71.14	10	70.13	71.30	38	635	5.98%
2022/09/28	14	71.60	17	72.65	68.30	-3	629	-0.48%
2022/09/27	7	75.06	6	74.82	75.70	1	621	0.16%
2022/09/26	10	74.41	6	76.47	73.00	4	619	0.65%
2022/09/23	7	77.31	9	78.10	78.00	-2	618	-0.32%
2022/09/22	36	76.02	8	76.31	77.50	28	615	4.55%
2022/09/21	3	76.23	24	77.61	75.60	-21	609	-3.45%
2022/09/20	21	80.14	12	79.43	79.90	9	604	1.49%
2022/09/19	28	78.66	2	78.05	79.10	26	599	4.34%
2022/09/16	16	78.38	5	78.38	78.70	11	596	1.84%
2022/09/15	8	79.45	4	80.25	79.00	4	594	0.67%
2022/09/14	23	79.79	1	80.10	80.50	22	591	3.72%
2022/09/13	15	81.79	18	83.11	80.90	-3	588	-0.51%
2022/09/12	37	82.57	7	81.69	83.10	30	585	5.12%
2022/09/08	39	79.27	14	78.99	80.00	25	580	4.31%
2022/09/07	47	80.01	11	78.92	79.90	36	575	6.25%
2022/09/06	44	79.75	5	80.50	79.50	39	569	6.85%
2022/09/05	28	82.21	10	84.38	81.30	18	562	3.20%
2022/09/02	38	85.02	7	85.07	85.20	31	555	5.58%
2022/09/01	19	84.45	21	86.29	83.20	-2	549	-0.36%
2022/08/31	23	87.68	25	88.64	87.10	-2	539	-0.38%
2022/08/30	44	88.59	27	87.75	88.50	17	529	3.20%
2022/08/29	87.7	86.54	12	86.18	87.10	75.7	519	14.57%
2022/08/26	35.8	91.07	79	92.04	87.60	-43.2	507	-8.52%
2022/08/25	48	88.86	36	87.28	89.40	12	477	2.51%
2022/08/24	67	86.97	28	86.30	88.60	39	457	8.52%
2022/08/23	23	85.88	22	83.20	81.50	1	421	0.24%
2022/08/22	21	86.96	14	87.13	85.70	7	406	1.72%
2022/08/19	1	88.20	8	87.29	85.10	-7	392	-1.78%
2022/08/18	39	86.04	81	86.23	86.50	-42	375	-11.18%
2022/08/17	109	83.43	74	84.79	84.20	35	346	10.09%	大買/
2022/08/16	32	81.18	35	80.90	80.30	-3	306	-0.98%
2022/08/15	91	79.74	81	79.52	82.20	10	282	3.54%
2022/08/12	20	75.82	22	76.26	78.90	-2	206	-0.97%
2022/08/11	19	72.06	16	72.09	71.80	3	180	1.66%
2022/08/10	79	72.73	83	73.11	70.70	-4	165	-2.42%
2022/08/09	37	72.57	44	72.46	69.10	-7	133	-5.23%
2022/08/08	17	65.25	23	66.57	68.80	-6	95	-6.26%
2022/08/05	13	64.78	17	63.89	62.60	-4	85	-4.67%
2022/08/04	20	61.20	6	59.95	61.20	14	67	20.79%
2022/08/03	0	0.00	1	55.70	55.70	-1	54	-1.83%
2022/08/02	2	57.80	0	0.00	58.00	2	54	3.67%
2022/07/25	0	0.00	0.6	60.35	61.10	-0.6	53	-1.21%
2022/07/22	3	60.67	1	61.60	60.60	2	53	3.75%
2022/07/21	6	61.22	0	0.00	61.40	6	54	11.03%
2022/07/20	6	61.50	0	0.00	60.70	6	54	11.08%
2022/07/19	1	60.10	1	60.40	60.10	0	53	0.00%
2022/07/15	0	0.00	1	58.80	59.20	-1	53	-1.86%
2022/07/07	0	0.00	1	56.20	57.00	-1	53	-1.87%
2022/07/06	1	54.00	0	0.00	54.00	1	53	1.86%
2022/07/05	1	55.00	0	0.00	55.80	1	54	1.83%
2022/07/01	1	55.00	0	0.00	53.90	1	58	1.70%
2022/06/30	1	59.30	1	59.70	59.10	0	64	0.00%
2022/06/27	0	0.00	2	62.50	62.40	-2	66	-3.00%
2022/06/24	0	0.00	1	59.80	60.60	-1	66	-1.50%
2022/06/23	5	59.46	2	60.10	59.70	3	66	4.52%
2022/06/22	2	61.85	0	0.00	60.90	2	65	3.06%
2022/06/21	0	0.00	1	60.40	62.70	-1	64	-1.54%
2022/06/20	0	0.00	2	62.85	60.30	-2	64	-3.08%
2022/06/17	3	65.17	0	0.00	65.50	3	62	4.79%
2022/06/16	4	69.18	3	68.83	65.10	1	61	1.62%
2022/06/15	7	67.07	0	0.00	66.70	7	58	11.91%
2022/06/13	0	0.00	1	66.20	66.90	-1	56	-1.75%
2022/06/10	0	0.00	1	66.10	66.10	-1	56	-1.78%
2022/06/09	1	66.80	0	0.00	66.80	1	56	1.77%
2022/06/07	0	0.00	1	68.20	68.00	-1	57	-1.73%
2022/06/02	1	67.20	0	0.00	67.20	1	57	1.74%
2022/06/01	0	0.00	7	67.14	67.30	-7	57	-12.25%
2022/05/24	0	0.00	2	64.15	63.80	-2	55	-3.61%
2022/05/20	0	0.00	1	65.00	64.80	-1	54	-1.83%
2022/05/19	1	65.30	0	0.00	64.30	1	54	1.83%
2022/05/17	1	64.50	0	0.00	64.70	1	54	1.82%
2022/05/16	2	64.80	2	65.60	64.00	0	55	0.00%
2022/05/12	0	0.00	1	63.10	62.90	-1	56	-1.78%
2022/05/10	2	63.60	2	63.50	64.40	0	60	0.00%
2022/05/09	2	66.00	2	66.25	65.70	0	59	0.00%
2022/04/27	0	0.00	1	67.20	66.90	-1	61	-1.62%
2022/04/22	1	71.20	0	0.00	72.50	1	60	1.65%
2022/04/20	0	0.00	1	71.80	71.60	-1	62	-1.61%
2022/04/14	1	75.50	0	0.00	72.30	1	64	1.55%
2022/04/13	0	0.00	1	74.10	73.50	-1	63	-1.56%
2022/04/11	1	76.10	5	75.20	75.20	-4	64	-6.19%
2022/04/08	6	75.53	0	0.00	76.00	6	65	9.16%
2022/04/07	2	75.95	4	75.08	73.90	-2	68	-2.92%
2022/04/06	6	75.47	4	75.90	75.30	2	82	2.44%
2022/04/01	1	71.30	0	0.00	71.30	1	87	1.15%
2022/03/29	0	0.00	1	69.00	68.50	-1	86	-1.16%
2022/03/28	1	68.10	0	0.00	68.30	1	86	1.16%
2022/03/25	0	0.00	2	69.25	68.00	-2	93	-2.15%
2022/03/23	0	0.00	1	69.50	69.60	-1	93	-1.07%
2022/03/17	1	69.80	1	69.90	69.80	0	96	0.00%
2022/03/16	1	67.70	0	0.00	68.00	1	97	1.03%
2022/03/10	4	69.95	0	0.00	69.90	4	105	3.80%
2022/03/08	1	67.00	1	66.20	65.60	0	105	0.00%
2022/03/04	1	69.60	2	69.50	70.00	-1	107	-0.93%
2022/03/03	1	70.50	0	0.00	69.60	1	110	0.90%
2022/03/01	0	0.00	1	69.50	69.80	-1	115	-0.87%
2022/02/24	0	0.00	2	69.70	68.50	-2	120	-1.66%
2022/02/23	0	0.00	3	71.07	70.90	-3	126	-2.36%
2022/02/22	3	71.33	0	0.00	70.70	3	130	2.31%
2022/02/21	2	72.10	0	0.00	72.30	2	135	1.48%
2022/02/17	1	72.20	6	72.07	71.80	-5	159	-3.13%
2022/02/16	7	73.89	11	73.41	72.80	-4	162	-2.46%
2022/02/15	2	73.25	2	72.80	72.70	0	166	0.00%
2022/02/14	1	73.10	3	74.00	73.20	-2	175	-1.14%
2022/02/11	9	75.02	10	75.16	73.90	-1	179	-0.56%
2022/02/10	2	73.00	7	72.91	72.80	-5	193	-2.58%
2022/02/09	1	71.50	2.9	71.28	71.40	-1.9	212	-0.87%
2022/02/08	5	71.50	1	76.04	71.40	4	213	1.87%
2022/02/07	1	69.60	1	68.90	71.30	0	218	0.00%
2022/01/26	0	0.00	3	68.03	67.30	-3	220	-1.36%
2022/01/25	2	69.50	3	69.40	68.20	-1	223	-0.45%
2022/01/24	5	68.12	2	69.70	69.30	3	229	1.31%
2022/01/21	0	0.00	2	71.05	70.70	-2	232	-0.86%
2022/01/20	0	0.00	1	71.60	72.10	-1	245	-0.41%
2022/01/19	1	72.10	0	0.00	72.20	1	252	0.40%
2022/01/18	0	0.00	1	72.40	72.40	-1	279	-0.36%
2022/01/17	7	72.30	0	0.00	72.40	7	289	2.42%
2022/01/13	0	0.00	1	72.00	73.10	-1	292	-0.34%
2022/01/12	1	72.50	1	72.50	72.30	0	291	0.00%
2022/01/11	1	74.00	1	73.90	73.10	0	291	0.00%
2022/01/10	1	74.60	0	0.00	74.20	1	290	0.34%
2022/01/07	0	0.00	4	75.10	74.50	-4	290	-1.38%
2022/01/06	2	75.70	1	76.80	75.70	1	289	0.35%
2022/01/05	1	76.80	5	76.46	75.80	-4	289	-1.38%
2022/01/04	5	77.50	1	77.30	77.10	4	289	1.38%
2022/01/03	1	77.00	6	78.27	77.00	-5	287	-1.74%
2021/12/30	12	78.41	9	78.23	78.00	3	286	1.05%
2021/12/29	23	78.38	47	77.90	76.90	-24	282	-8.50%
2021/12/28	24	76.23	22	77.29	77.80	2	267	0.75%
2021/12/27	4	72.88	0	0.00	73.10	4	256	1.56%
2021/12/24	1	73.60	5	73.46	72.60	-4	257	-1.55%
2021/12/23	1	73.70	4	73.15	73.30	-3	257	-1.17%
2021/12/22	1	73.60	0	0.00	73.20	1	257	0.39%
2021/12/21	35	75.00	21	75.48	73.20	14	256	5.46%
2021/12/20	2	71.70	0	0.00	70.90	2	249	0.80%
2021/12/17	2	71.60	4	71.08	70.90	-2	250	-0.80%
2021/12/16	1	71.90	0	0.00	72.00	1	250	0.40%
2021/12/15	5	71.56	0	0.00	72.00	5	250	1.99%
2021/12/14	2	72.55	22	71.65	71.30	-20	251	-7.97%
2021/12/13	5	74.14	4	74.18	73.70	1	249	0.40%
2021/12/10	2	74.00	7	73.93	73.70	-5	249	-2.01%
2021/12/09	32	74.86	8	75.25	74.20	24	249	9.63%
2021/12/08	1	72.40	0	0.00	73.50	1	244	0.41%
2021/12/07	9	73.62	9	73.78	73.10	0	242	0.00%
2021/12/06	3	72.43	0	0.00	72.90	3	242	1.24%
2021/12/03	3	72.40	0	0.00	72.50	3	242	1.24%
2021/12/02	0	0.00	6	72.17	71.80	-6	242	-2.47%
2021/12/01	1	73.00	0	0.00	73.00	1	240	0.41%
2021/11/29	6	72.42	2	72.05	71.90	4	238	1.68%
2021/11/26	2	74.20	9	75.42	74.60	-7	237	-2.94%
2021/11/24	3	77.10	4	77.28	77.50	-1	233	-0.43%
2021/11/23	0	0.00	36	79.11	77.40	-36	231	-15.52%
2021/11/22	45	80.69	1	80.60	81.00	44	228	19.22%
2021/11/19	2	78.30	3	78.67	77.60	-1	223	-0.45%
2021/11/18	4	79.23	4	78.03	78.90	0	220	0.00%
2021/11/17	24	79.37	28	79.38	77.70	-4	216	-1.85%
2021/11/16	2	74.90	7	75.31	75.10	-5	196	-2.54%
2021/11/15	0	0.00	9	74.30	74.50	-9	193	-4.64%
2021/11/12	3	74.20	12	75.39	74.30	-9	194	-4.62%
2021/11/11	6	76.10	15	76.60	75.30	-9	194	-4.64%
2021/11/10	4	74.98	12	74.44	74.20	-8	186	-4.29%
2021/11/09	17	78.33	35	78.03	76.20	-18	184	-9.78%
2021/11/08	50	75.15	40	75.94	77.20	10	166	6.02%
2021/11/05	1	70.50	7	70.26	70.20	-6	147	-4.06%
2021/11/04	12	71.43	6	70.87	70.30	6	147	4.06%
2021/11/03	1	70.60	4	70.20	69.60	-3	143	-2.10%
2021/11/02	1	72.00	8	71.16	70.00	-7	142	-4.92%
2021/11/01	10	72.52	7	72.40	71.70	3	140	2.14%
2021/10/29	2	71.40	2	70.30	70.70	0	134	0.00%
2021/10/28	6	73.08	7	72.51	71.10	-1	130	-0.77%
2021/10/27	5	69.84	4	70.35	69.00	1	117	0.85%
2021/10/26	18	72.46	30	72.23	70.80	-12	111	-10.75%
2021/10/25	14	67.20	12	65.67	68.40	2	85	2.34%
2021/10/22	10	62.20	0	0.00	62.20	10	75	13.16%
2021/10/13	0	0.00	6	54.42	54.50	-6	80	-7.47%
2021/10/12	1	55.30	1	55.00	55.60	0	80	0.00%
2021/10/08	0	0.00	1	55.70	55.90	-1	82	-1.21%
2021/10/07	0	0.00	4	55.80	55.50	-4	84	-4.76%
2021/10/06	1	54.10	5	53.98	53.80	-4	85	-4.66%
2021/10/05	17	54.54	0	0.00	55.00	17	90	18.88%
2021/10/04	1	57.10	10	56.04	55.10	-9	90	-9.94%
2021/10/01	0	0.00	17	58.10	58.00	-17	89	-19.03%
2021/09/30	3	59.40	3	59.00	59.50	0	89	0.00%
2021/09/27	1	60.20	1	60.00	60.10	0	92	0.00%
2021/09/24	1	61.30	1	62.80	60.50	0	93	0.00%
2021/09/23	13	58.67	2	58.90	60.00	11	94	11.61%
2021/09/17	1	58.00	1	58.20	58.00	0	97	0.00%
2021/09/15	0	0.00	1	60.50	60.50	-1	108	-0.92%
2021/09/14	0	0.00	8	61.36	61.10	-8	109	-7.29%
2021/09/13	0	0.00	1	62.00	62.10	-1	113	-0.88%
2021/09/10	0	0.00	2	63.90	63.80	-2	114	-1.75%
2021/09/09	3	63.47	0	0.00	63.70	3	115	2.59%
2021/09/08	0	0.00	3	63.17	63.40	-3	116	-2.58%
2021/09/07	0	0.00	15	63.60	63.10	-15	116	-12.85%
2021/09/06	1	64.00	0	0.00	63.60	1	116	0.86%
2021/09/03	1	63.70	2	64.00	63.60	-1	117	-0.85%
2021/09/02	0	0.00	2	64.40	63.50	-2	118	-1.69%
2021/09/01	4	64.65	0	0.00	64.60	4	119	3.35%
2021/08/31	0	0.00	1	62.10	61.40	-1	118	-0.84%
2021/08/30	0	0.00	3	63.50	62.30	-3	119	-2.51%
2021/08/26	0	0.00	4	63.98	62.70	-4	120	-3.33%
2021/08/25	17	63.08	1	62.70	63.80	16	121	13.14%
2021/08/24	0	0.00	5	61.76	60.80	-5	123	-4.04%
2021/08/23	13	60.51	18	60.51	61.60	-5	125	-3.99%
2021/08/20	6	59.60	9	59.96	59.60	-3	126	-2.38%
2021/08/19	3	60.60	0	0.00	60.20	3	126	2.36%
2021/08/18	16	59.39	7	59.60	61.50	9	128	7.00%
2021/08/17	2	60.15	6	60.90	60.00	-4	126	-3.15%
2021/08/16	2	64.20	7	63.57	63.30	-5	124	-4.03%
2021/08/13	0	0.00	6	65.53	66.10	-6	124	-4.83%
2021/08/12	4	66.40	0	0.00	66.50	4	123	3.25%
2021/08/11	12	66.51	13	66.39	66.00	-1	125	-0.80%
2021/08/10	1	66.60	3	67.07	66.70	-2	128	-1.56%
2021/08/09	0	0.00	5	68.08	68.00	-5	135	-3.69%
2021/08/06	1	69.50	3	68.73	68.80	-2	140	-1.42%
2021/08/05	2	70.15	4	69.40	69.20	-2	150	-1.33%
2021/08/04	2	69.90	0	0.00	69.80	2	162	1.23%
2021/08/03	3	70.60	1	70.80	70.30	2	169	1.18%
2021/08/02	5	69.84	2	70.10	70.00	3	171	1.75%
2021/07/30	2	71.20	12	70.40	70.20	-10	175	-5.69%
2021/07/29	5	71.84	0	0.00	71.60	5	186	2.68%
2021/07/28	7	70.57	2	71.15	71.20	5	188	2.65%
2021/07/27	0	0.00	4	73.78	73.60	-4	196	-2.03%
2021/07/26	28	74.01	0	0.00	75.00	28	198	14.11%
2021/07/23	10	71.46	3	71.13	72.00	7	201	3.47%
2021/07/22	12	71.48	1	71.20	71.10	11	204	5.37%
2021/07/21	2	71.50	25	71.89	70.40	-23	205	-11.17%
2021/07/20	4	73.40	14	73.87	73.00	-10	205	-4.87%
2021/07/19	5	75.68	3	75.70	75.20	2	206	0.97%
2021/07/16	15	75.23	0	0.00	75.60	15	208	7.19%
2021/07/15	10	74.40	0	0.00	75.00	10	210	4.76%
2021/07/14	0	0.00	17	74.96	73.80	-17	210	-8.08%
2021/07/13	23	75.75	6	75.27	75.00	17	212	7.99%
2021/07/12	6	74.63	18	75.26	74.50	-12	211	-5.67%
2021/07/09	4	77.13	8	77.10	76.60	-4	207	-1.93%
2021/07/08	0	0.00	2	77.25	77.20	-2	211	-0.94%
2021/07/07	8	78.03	9	77.52	77.50	-1	217	-0.46%
2021/07/06	6	78.43	2	78.80	78.10	4	222	1.80%
2021/07/05	11	79.15	1	79.50	79.50	10	228	4.38%
2021/07/02	0	0.00	5	78.78	78.40	-5	243	-2.06%
2021/07/01	2	81.00	20	79.26	78.30	-18	260	-6.92%
2021/06/30	4	80.88	10	80.59	80.50	-6	267	-2.24%
2021/06/29	2	81.45	15	81.37	80.80	-13	268	-4.83%
2021/06/28	9	81.07	5	81.72	83.20	4	269	1.48%
2021/06/25	0	0.00	28	84.70	82.50	-28	269	-10.39%
2021/06/24	28	82.36	8	82.94	84.80	20	267	7.48%
2021/06/23	4	77.95	3	77.53	77.60	1	261	0.38%
2021/06/22	7	76.94	20	76.33	75.40	-13	262	-4.95%
2021/06/21	0	0.00	8	79.01	78.40	-8	260	-3.07%
2021/06/18	0	0.00	12	80.34	80.00	-12	266	-4.50%
2021/06/17	2	80.00	16	80.12	80.50	-14	269	-5.19%
2021/06/16	1	81.00	12	81.03	80.50	-11	271	-4.05%
2021/06/15	7	81.44	4	81.28	81.10	3	272	1.10%
2021/06/11	3	80.77	10	80.78	80.60	-7	274	-2.55%
2021/06/10	5	81.12	6	81.20	80.70	-1	281	-0.36%
2021/06/09	3	81.13	1	81.00	80.60	2	281	0.71%
2021/06/08	3	81.13	4	81.00	81.00	-1	283	-0.35%
2021/06/07	1	81.60	16	81.48	81.60	-15	286	-5.23%
2021/06/04	4	82.95	0	0.00	82.50	4	293	1.36%
2021/06/03	1	83.80	0	0.00	83.60	1	295	0.34%
2021/06/02	9	86.13	10	86.59	83.40	-1	296	-0.34%
2021/06/01	29	84.84	19	84.58	85.40	10	295	3.39%
2021/05/31	5	82.14	23	81.91	82.00	-18	293	-6.13%
2021/05/28	10	82.97	3	82.63	82.90	7	294	2.38%
2021/05/27	3	82.67	2	81.90	82.60	1	293	0.34%
2021/05/26	4	82.95	17	83.10	83.10	-13	293	-4.43%
2021/05/25	7	82.86	11	83.13	83.30	-4	293	-1.36%
2021/05/24	6	79.73	2	80.00	80.50	4	293	1.36%
2021/05/21	4	77.93	6	77.70	78.20	-2	295	-0.68%
2021/05/20	5	76.66	8	77.33	76.60	-3	297	-1.01%
2021/05/19	8	75.24	12	75.36	76.40	-4	299	-1.33%
2021/05/18	60	72.22	5	69.62	73.50	55	302	18.17%
2021/05/17	51	70.07	31	68.74	66.90	20	302	6.62%
2021/05/14	53	74.53	8	73.53	74.30	45	295	15.21%
2021/05/13	106	70.27	2	72.00	71.80	104	292	35.57%	大買/鉅額交易
2021/05/12	41	74.87	45	74.33	73.00	-4	283	-1.41%
2021/05/11	13	82.10	40	83.75	81.10	-27	272	-9.90%
2021/05/10	17	87.67	3	87.00	87.50	14	266	5.25%
2021/05/07	62	87.08	5	88.00	87.20	57	266	21.36%
2021/05/06	26	84.08	23	85.49	83.40	3	263	1.14%
2021/05/05	2	89.30	11	90.55	89.60	-9	254	-3.54%
2021/05/04	29	88.27	5	91.62	89.50	24	255	9.39%
2021/05/03	3	97.37	4	99.40	97.00	-1	249	-0.40%
2021/04/29	3	99.67	0	0.00	100.00	3	251	1.19%
2021/04/27	2	99.10	2	99.50	99.10	0	253	0.00%
2021/04/23	2	99.00	2	99.90	100.00	0	256	0.00%
2021/04/22	2	100.50	2	101.50	100.50	0	262	0.00%
2021/04/21	5	102.50	1	102.50	102.50	4	264	1.51%
2021/04/20	2	102.50	0	0.00	103.00	2	268	0.74%
2021/04/19	0	0.00	8	104.88	102.00	-8	272	-2.94%
2021/04/16	3	105.17	0	0.00	104.50	3	283	1.06%
2021/04/15	5	105.40	0	0.00	104.50	5	290	1.72%
2021/04/14	1	101.50	0	0.00	104.50	1	295	0.34%
2021/04/12	0	0.00	1	110.50	109.00	-1	304	-0.33%
2021/04/09	2	109.00	8	110.63	108.50	-6	302	-1.99%
2021/04/08	3	113.00	24	112.71	111.50	-21	299	-7.01%
2021/04/07	2	105.50	69	111.47	111.50	-67	286	-23.40%
2021/04/06	18	103.11	22	104.25	103.50	-4	271	-1.48%
2021/04/01	24	101.75	0	0.00	102.00	24	267	8.98%
2021/03/31	9	101.61	0	0.00	100.50	9	267	3.37%
2021/03/30	16	101.44	0	0.00	101.50	16	268	5.96%
2021/03/29	11	101.91	0	0.00	101.00	11	271	4.06%
2021/03/26	14	102.32	0	0.00	102.00	14	273	5.12%
2021/03/25	13	101.62	0	0.00	101.00	13	274	4.74%
2021/03/23	1	105.50	26	104.33	103.00	-25	278	-8.96%
2021/03/22	20	102.13	0	0.00	103.00	20	274	7.29%
2021/03/19	14	100.59	3	99.50	100.50	11	274	4.01%
2021/03/18	0	0.00	3	102.50	100.50	-3	277	-1.08%
2021/03/17	4	100.38	8	102.31	101.00	-4	288	-1.39%
2021/03/16	11	100.53	4	100.23	101.50	7	296	2.36%
2021/03/15	0	0.00	3	99.00	99.00	-3	297	-1.01%
2021/03/12	2	98.80	29	99.58	98.40	-27	306	-8.80%
2021/03/11	2	100.00	7	99.76	99.60	-5	315	-1.59%
2021/03/10	12	98.75	24	101.24	101.50	-12	319	-3.75%
2021/03/09	1	96.10	23	96.73	96.70	-22	325	-6.76%
2021/03/08	5	99.72	4	98.50	98.30	1	341	0.29%
2021/03/04	2	99.50	12	99.08	98.70	-10	371	-2.69%
2021/03/03	0	0.00	23	99.62	99.30	-23	430	-5.34%
2021/03/02	0	0.00	1	101.00	100.50	-1	446	-0.22%
2021/02/26	1	100.50	3	100.83	100.50	-2	470	-0.43%
2021/02/25	0	0.00	3	102.50	102.50	-3	491	-0.61%
2021/02/24	7	105.14	0	0.00	103.00	7	523	1.34%
2021/02/23	9	104.61	0	0.00	104.00	9	580	1.55%
2021/02/22	9	105.94	9	106.06	105.50	0	638	0.00%
2021/02/19	20	104.20	1	105.00	106.50	19	795	2.39%
2021/02/18	24	103.25	1	104.00	104.00	23	864	2.66%
2021/02/17	18	100.42	0	0.00	101.00	18	870	2.07%
2021/02/03	4	97.00	3	96.77	96.80	1	916	0.11%
2021/02/02	0	0.00	1	98.70	97.00	-1	918	-0.11%
2021/02/01	5	98.84	7	98.79	98.30	-2	926	-0.22%
2021/01/25	20	99.64	12	99.97	100.50	8	994	0.80%
2021/01/22	16	98.23	11	99.80	99.80	5	998	0.50%
2021/01/21	6	98.37	7	98.41	96.50	-1	1,004	-0.10%
2021/01/20	0	0.00	15	98.35	98.20	-15	1,005	-1.49%
2021/01/18	2	101.50	0	0.00	103.00	2	1,007	0.20%
2021/01/14	6	105.17	0	0.00	103.50	6	999	0.60%
2021/01/13	5	104.40	0	0.00	104.00	5	997	0.50%
2021/01/12	15	103.70	0	0.00	103.00	15	994	1.51%
2021/01/11	7	108.07	6	109.67	106.50	1	993	0.10%
2021/01/08	4	115.00	11	116.73	113.50	-7	984	-0.71%
2021/01/07	3	117.83	2	121.50	117.50	1	979	0.10%
2021/01/06	0	0.00	19	120.37	119.00	-19	976	-1.94%
2020/12/31	1	115.50	0	0.00	115.50	1	973	0.10%
2020/12/30	1	115.00	0	0.00	115.00	1	972	0.10%
2020/12/29	0	0.00	4	117.50	116.50	-4	975	-0.41%
2020/12/24	9	115.00	0	0.00	113.50	9	979	0.92%
2020/12/23	24	113.13	0	0.00	113.00	24	983	2.44%
2020/12/22	14	116.36	0	0.00	111.50	14	1,002	1.40%
2020/12/21	5	115.50	6	116.00	115.50	-1	1,027	-0.10%
2020/12/18	35	118.09	0	0.00	117.50	35	1,032	3.39%
2020/12/17	23	119.70	8	119.25	117.00	15	1,039	1.44%
2020/12/16	2	117.50	0	0.00	119.00	2	1,040	0.19%
2020/12/15	11	117.59	19	118.21	115.50	-8	1,040	-0.77%
2020/12/14	10	117.00	1	117.50	119.00	9	1,042	0.86%
2020/12/11	75	116.63	0	0.00	115.50	75	1,046	7.16%
2020/12/10	9	120.83	9	123.78	119.50	0	1,068	0.00%
2020/12/09	22	125.52	0	0.00	124.50	22	1,088	2.02%
2020/12/08	66	125.09	0	0.00	125.50	66	1,123	5.87%
2020/12/07	59	124.10	0	0.00	122.50	59	1,120	5.26%
2020/12/04	73	127.51	0	0.00	126.50	73	1,119	6.52%
2020/12/03	61	129.79	3	129.50	127.50	58	1,116	5.19%
2020/12/02	10	130.50	37	130.42	129.00	-27	1,110	-2.43%
2020/12/01	28	127.50	18	127.61	129.50	10	1,105	0.90%
2020/11/30	20	129.75	43	131.48	128.50	-23	1,095	-2.10%
2020/11/27	40	133.64	221	133.44	131.50	-181	1,085	-16.67%	大賣/鉅額交易
2020/11/26	40	127.38	2	126.50	129.50	38	1,049	3.62%
2020/11/25	20	125.63	37	127.24	125.50	-17	1,039	-1.64%
2020/11/24	14	127.75	28	126.54	125.00	-14	1,021	-1.37%
2020/11/23	5	129.50	0	0.00	125.50	5	1,014	0.49%
2020/11/20	1	130.50	25	126.58	128.50	-24	988	-2.43%
2020/11/19	45	123.06	139	123.89	127.00	-94	942	-9.97%	大賣/
2020/11/18	4	129.00	81	122.43	126.00	-77	898	-8.57%
2020/11/17	13	118.88	19	117.34	119.00	-6	770	-0.78%
2020/11/16	6	108.50	13	107.35	108.50	-7	754	-0.93%
2020/11/13	10	107.00	10	107.00	106.50	0	774	0.00%
2020/11/12	0	0.00	12	108.92	107.00	-12	796	-1.51%
2020/11/11	20	106.70	17	105.56	105.00	3	798	0.38%
2020/11/10	14	105.43	8	104.00	103.00	6	806	0.74%
2020/11/09	10	106.00	2	106.00	105.00	8	834	0.96%
2020/11/06	0	0.00	2	103.50	102.00	-2	856	-0.23%
2020/11/05	0	0.00	9	103.39	103.00	-9	975	-0.92%
2020/11/04	11	100.03	15	99.90	100.00	-4	1,028	-0.39%
2020/11/03	11	101.00	3	99.77	101.00	8	1,042	0.77%
2020/11/02	12	98.16	75	101.46	97.50	-63	1,062	-5.93%
2020/10/30	52	94.32	0	0.00	94.10	52	1,079	4.82%
2020/10/29	20	93.73	1	93.70	93.10	19	1,082	1.76%
2020/10/28	19	98.62	13	97.66	96.80	6	1,082	0.55%
2020/10/27	0	0.00	40	98.00	97.40	-40	1,091	-3.66%
2020/10/26	0	0.00	25	101.08	100.50	-25	1,092	-2.29%
2020/10/23	1	102.50	8	101.94	102.00	-7	1,108	-0.63%
2020/10/22	0	0.00	26	101.58	101.50	-26	1,137	-2.29%
2020/10/21	10	102.75	6	102.25	102.50	4	1,163	0.34%
2020/10/20	7	102.07	3	101.83	101.50	4	1,186	0.34%
2020/10/19	18	103.17	3	102.83	103.00	15	1,196	1.25%
2020/10/16	0	0.00	31	101.94	101.00	-31	1,207	-2.57%
2020/10/15	0	0.00	15	104.33	102.50	-15	1,222	-1.23%
2020/10/14	10	102.00	0	0.00	104.00	10	1,239	0.81%
2020/10/13	23	101.07	4	101.25	102.00	19	1,262	1.51%
2020/10/12	10	104.00	0	0.00	103.00	10	1,278	0.78%
2020/10/05	4	106.00	5	107.30	108.00	-1	1,458	-0.07%
2020/09/30	27	104.24	0	0.00	106.00	27	1,546	1.75%
2020/09/29	20	105.58	0	0.00	105.50	20	1,715	1.17%
2020/09/28	0	0.00	6	106.83	106.50	-6	1,804	-0.33%
2020/09/25	3	106.00	0	0.00	105.00	3	1,934	0.16%
2020/09/24	0	0.00	2	107.50	105.00	-2	2,171	-0.09%
2020/09/23	0	0.00	3	114.50	112.50	-3	2,193	-0.14%
2020/09/22	47	114.35	1	114.50	114.50	46	2,315	1.99%
2020/09/21	6	122.00	2	120.25	117.00	4	2,432	0.16%
2020/09/18	21	122.24	0	0.00	121.00	21	2,463	0.85%
2020/09/16	0	0.00	4	121.63	121.00	-4	2,535	-0.16%
2020/09/15	8	123.75	3	123.00	123.00	5	2,595	0.19%
2020/09/14	139	112.46	36	117.44	118.50	103	2,658	3.87%	大買/鉅額交易
2020/09/11	194	110.16	0	0.00	108.00	194	2,652	7.31%	大買/鉅額交易
2020/09/10	0	0.00	4	121.75	118.00	-4	2,662	-0.15%
2020/09/09	5	120.50	3	119.83	120.50	2	2,681	0.07%
2020/09/08	0	0.00	10	123.55	121.50	-10	2,686	-0.37%
2020/09/07	10	125.00	15	124.50	123.00	-5	2,707	-0.18%
2020/09/04	15	126.97	25	126.38	126.00	-10	2,754	-0.36%
2020/09/03	3	129.50	15	130.13	129.00	-12	2,865	-0.42%
2020/09/02	9	130.89	0	0.00	129.50	9	2,960	0.30%
2020/09/01	13	128.92	22	131.43	132.00	-9	2,971	-0.30%
2020/08/31	0	0.00	4	133.50	130.00	-4	2,963	-0.13%
2020/08/28	27	133.22	0	0.00	132.00	27	2,992	0.90%
2020/08/27	2	132.50	17	133.50	132.50	-15	3,002	-0.50%
2020/08/26	3	134.00	0	0.00	133.50	3	3,004	0.10%
2020/08/25	0	0.00	71	132.42	132.00	-71	3,012	-2.36%
2020/08/24	12	130.54	0	0.00	131.00	12	3,024	0.40%
2020/08/21	67	130.78	120	129.93	132.00	-53	3,027	-1.75%	大賣/
2020/08/20	70	131.83	43	129.69	129.00	27	3,045	0.89%
2020/08/19	4	145.50	21	145.29	143.00	-17	3,006	-0.57%
2020/08/18	0	0.00	1	146.50	146.50	-1	2,990	-0.03%
2020/08/17	73	149.63	35	148.63	149.50	38	2,983	1.27%
2020/08/14	25	145.10	8	145.50	145.00	17	2,997	0.57%
2020/08/13	86	146.82	0	0.00	146.50	86	3,008	2.86%
2020/08/11	13	152.00	40	151.33	147.50	-27	3,024	-0.89%
2020/08/10	16	148.50	131	146.80	146.50	-115	2,922	-3.93%	大賣/鉅額交易
2020/08/07	20	145.35	1	143.00	143.00	19	2,892	0.66%
2020/08/06	32	145.17	10	145.00	143.00	22	2,895	0.76%
2020/08/05	53	138.29	105	145.46	145.50	-52	2,892	-1.80%	大賣/
2020/08/04	14	137.32	10	136.50	136.00	4	2,868	0.14%
2020/08/03	13	137.23	0	0.00	136.00	13	2,879	0.45%
2020/07/31	60	136.42	54	135.79	139.50	6	2,892	0.21%
2020/07/30	20	134.48	22	135.73	134.00	-2	2,964	-0.07%
2020/07/29	47	135.96	0	0.00	135.00	47	2,987	1.57%
2020/07/28	44	134.59	100	134.69	132.50	-56	3,026	-1.85%
2020/07/27	69	135.57	39	137.08	133.00	30	3,047	0.98%
2020/07/24	66	142.59	79	144.03	138.00	-13	3,070	-0.42%
2020/07/23	68	144.71	2	144.50	145.50	66	3,132	2.11%
2020/07/22	25	144.14	0	0.00	143.00	25	3,216	0.78%
2020/07/21	6	146.00	0	0.00	142.00	6	3,307	0.18%
2020/07/20	45	138.48	0	0.00	142.50	45	3,423	1.31%
2020/07/17	30	138.78	1	145.00	139.00	29	3,440	0.84%
2020/07/16	4	145.50	0	0.00	145.50	4	3,449	0.12%
2020/07/15	0	0.00	19	147.03	145.50	-19	3,440	-0.55%
2020/07/14	25	144.98	0	0.00	145.00	25	3,434	0.73%
2020/07/09	0	0.00	36	166.97	160.00	-36	3,427	-1.05%
2020/07/08	0	0.00	94	166.93	167.00	-94	3,394	-2.77%
2020/07/07	17	156.29	0	0.00	159.00	17	3,260	0.52%
2020/07/06	0	0.00	171	160.55	162.50	-171	3,182	-5.37%	大賣/鉅額交易
2020/07/03	17	159.00	49	158.33	161.00	-32	3,073	-1.04%
2020/07/02	0	0.00	38	148.78	148.00	-38	2,825	-1.34%
2020/07/01	69	151.49	69	149.51	147.00	0	2,784	0.00%
2020/06/30	2	145.25	40	147.71	145.50	-38	2,660	-1.43%
2020/06/29	47	141.44	17	143.50	141.50	30	2,542	1.18%
2020/06/22	0	0.00	9	143.50	141.50	-9	2,471	-0.36%
2020/06/19	9	143.28	2	140.00	143.50	7	2,414	0.29%
2020/06/18	2	136.50	0	0.00	136.50	2	2,327	0.09%
2020/06/17	46	138.72	49	138.50	138.00	-3	2,310	-0.13%
2020/06/16	15	135.33	13	135.31	135.00	2	2,279	0.09%
2020/06/15	6	134.67	16	133.41	131.00	-10	2,269	-0.44%
2020/06/12	14	131.25	15	131.57	133.00	-1	2,279	-0.04%
2020/06/11	11	135.50	11	142.18	133.50	0	2,290	0.00%
2020/06/10	0	0.00	74	145.36	142.50	-74	2,255	-3.28%
2020/06/09	82	141.72	60	141.96	143.50	22	2,144	1.03%
2020/06/08	4	136.00	19	132.84	133.00	-15	2,065	-0.73%
2020/06/05	0	0.00	59	137.57	136.00	-59	2,058	-2.87%
2020/06/04	4	137.50	35	139.83	140.00	-31	2,055	-1.51%
2020/06/03	100	132.98	14	133.07	135.00	86	2,029	4.24%
2020/06/02	14	135.57	50	134.32	131.00	-36	2,016	-1.78%
2020/06/01	19	135.26	29	134.84	135.00	-10	2,008	-0.50%
2020/05/29	17	130.56	57	131.54	133.50	-40	1,994	-2.01%
2020/05/28	47	129.77	28	130.05	129.00	19	1,975	0.96%
2020/05/27	158	131.38	0	0.00	129.50	158	1,967	8.03%	大買/鉅額交易
2020/05/25	0	0.00	3	140.50	138.50	-3	1,930	-0.16%
2020/05/21	2	147.50	14	148.29	143.00	-12	1,914	-0.63%
2020/05/20	0	0.00	40	142.68	141.50	-40	1,881	-2.13%
2020/05/19	40	138.33	4	144.50	143.50	36	1,864	1.93%
2020/05/18	35	133.93	0	0.00	132.50	35	1,815	1.93%
2020/05/14	11	145.50	11	143.59	140.50	0	1,786	0.00%
2020/05/08	0	0.00	11	149.50	148.00	-11	1,774	-0.62%
2020/05/07	0	0.00	14	148.61	148.00	-14	1,777	-0.79%
2020/05/06	101	152.63	213	152.68	147.00	-112	1,788	-6.26%	大買/大賣/鉅額交易
2020/05/05	0	0.00	57	150.29	152.00	-57	1,735	-3.28%
2020/04/30	0	0.00	5	151.50	146.50	-5	1,742	-0.29%
2020/04/29	0	0.00	0.3	148.50	149.50	-0.3	1,726	-0.02%
2020/04/28	5	148.00	0	0.00	147.50	5	1,710	0.29%
2020/04/24	17	130.74	2	128.00	134.00	15	1,537	0.98%
2020/04/23	0	0.00	5	123.00	125.00	-5	1,440	-0.35%
2020/04/22	9	114.67	33	113.73	117.00	-24	1,317	-1.82%
2020/04/21	0	0.00	12	115.92	110.50	-12	1,297	-0.92%
2020/04/20	0	0.00	2	112.00	116.00	-2	1,296	-0.15%
2020/04/17	0	0.00	12	116.33	112.00	-12	1,301	-0.92%
2020/04/16	0	0.00	1	113.50	115.50	-1	1,270	-0.08%
2020/04/15	0	0.00	12	106.25	113.00	-12	1,234	-0.97%
2020/04/14	0	0.00	16	104.75	105.00	-16	1,173	-1.36%
2020/04/13	23	102.28	34	102.49	100.00	-11	1,166	-0.94%
2020/04/10	3	98.20	0	0.00	105.50	3	1,119	0.27%
2020/04/09	8	96.46	1	97.70	96.10	7	1,095	0.64%
2020/04/08	26	100.23	8	99.73	99.50	18	1,108	1.62%
2020/04/07	9	93.87	16	97.88	97.90	-7	1,090	-0.64%
2020/04/06	10	86.78	16	86.99	89.00	-6	1,101	-0.54%
2020/04/01	34	84.43	0	0.00	86.30	34	1,136	2.99%
2020/03/31	4	84.78	18	83.06	83.00	-14	1,210	-1.16%
2020/03/30	9	80.02	0	0.00	83.70	9	1,249	0.72%
2020/03/27	9	86.78	27	85.81	84.60	-18	1,290	-1.40%
2020/03/26	9	84.52	0	0.00	84.00	9	1,281	0.70%
2020/03/25	2	78.50	0	0.00	78.50	2	1,272	0.16%
2020/03/24	14	72.56	0	0.00	71.40	14	1,282	1.09%
2020/03/23	1	67.90	5	67.74	67.70	-4	1,306	-0.31%
2020/03/20	50	73.34	0	0.00	75.20	50	1,311	3.81%
2020/03/19	53	68.84	0	0.00	68.40	53	1,299	4.08%
2020/03/18	38	76.82	20	82.13	75.90	18	1,314	1.37%
2020/03/17	74	85.37	69	84.51	84.30	5	1,321	0.38%
2020/03/16	53	98.10	3	100.00	93.60	50	1,313	3.81%
2020/03/13	134	102.53	0	0.00	104.00	134	1,342	9.98%	大買/鉅額交易
2020/03/12	8	115.00	44	119.02	113.50	-36	1,418	-2.54%
2020/03/11	0	0.00	29	127.69	126.00	-29	1,489	-1.95%
2020/03/10	88	125.57	30	126.80	129.50	58	1,496	3.87%
2020/03/09	11	125.27	14	126.11	122.00	-3	1,544	-0.19%
2020/03/06	7	129.43	0	0.00	130.00	7	1,538	0.46%
2020/03/05	7	131.93	0	0.00	130.50	7	1,540	0.45%
2020/03/04	1	128.50	0	0.00	128.00	1	1,546	0.06%
2020/03/02	16	125.06	2	128.00	128.00	14	1,569	0.89%
2020/02/27	0	0.00	2	131.00	128.00	-2	1,583	-0.13%
2020/02/26	18	136.31	15	136.37	136.00	3	1,569	0.19%
2020/02/25	20	132.30	2	133.75	132.50	18	1,566	1.15%
2020/02/24	11	132.86	2	132.50	134.00	9	1,565	0.57%
2020/02/21	0	0.00	31	135.81	136.00	-31	1,566	-1.98%
2020/02/20	0	0.00	3	140.67	140.00	-3	1,563	-0.19%
2020/02/19	15	142.47	9	143.00	143.00	6	1,634	0.37%
2020/02/18	6	143.17	8	141.63	140.50	-2	1,683	-0.12%
2020/02/17	0	0.00	4	144.25	143.00	-4	1,767	-0.23%
2020/02/14	0	0.00	5	145.50	147.00	-5	1,763	-0.28%
2020/02/13	0	0.00	65	144.65	144.50	-65	1,756	-3.70%
2020/02/12	0	0.00	14	144.07	142.00	-14	1,733	-0.81%
2020/02/11	0	0.00	15	137.60	138.50	-15	1,701	-0.88%
2020/02/10	33	129.73	0	0.00	138.50	33	1,685	1.96%
2020/02/07	0	0.00	11	143.00	134.50	-11	1,672	-0.66%
2020/02/06	0	0.00	7	139.50	139.50	-7	1,641	-0.43%
2020/01/20	0	0.00	9	165.50	165.00	-9	1,491	-0.60%
2020/01/07	0	0.00	7	161.50	161.50	-7	1,438	-0.49%
2020/01/02	0	0.00	30	174.70	176.00	-30	1,559	-1.92%
2019/12/30	0	0.00	2	173.50	170.00	-2	1,652	-0.12%
2019/12/26	0	0.00	52	175.34	173.50	-52	1,615	-3.22%
2019/12/25	24.7	176.94	23	176.00	176.00	1.7	1,540	0.11%
2019/12/24	17	172.00	0	0.00	173.00	17	1,503	1.13%
2019/12/20	0	0.00	4	167.00	166.00	-4	1,505	-0.27%
2019/12/19	3	168.00	0	0.00	168.00	3	1,515	0.20%
2019/12/18	8	169.63	0	0.00	167.00	8	1,504	0.53%
2019/12/17	6	170.50	17	169.68	167.00	-11	1,499	-0.73%
2019/12/16	4	167.50	0	0.00	169.00	4	1,497	0.27%
2019/12/13	6	166.83	39	168.63	166.50	-33	1,492	-2.21%
2019/12/12	18	170.56	10	169.90	172.00	8	1,470	0.54%
2019/12/11	12	167.42	0	0.00	166.00	12	1,444	0.83%
2019/12/10	25	170.38	17	175.00	173.00	8	1,422	0.56%
2019/12/09	59	176.69	21	172.00	172.00	38	1,383	2.75%
2019/12/06	62	165.38	30	158.77	169.00	32	1,306	2.45%
2019/12/05	14	156.00	17	156.00	154.00	-3	1,229	-0.24%
2019/12/04	21	157.07	22	153.77	153.00	-1	1,246	-0.08%
2019/12/03	3	148.00	5	148.50	148.00	-2	1,207	-0.17%
2019/12/02	6	148.00	18	148.42	148.00	-12	1,215	-0.99%
2019/11/29	0	0.00	19	152.74	148.00	-19	1,215	-1.56%
2019/11/28	9	150.83	0	0.00	153.50	9	1,215	0.74%
2019/11/27	0	0.00	23	150.52	149.50	-23	1,213	-1.90%
2019/11/26	6	147.00	3	145.50	149.50	3	1,209	0.25%
2019/11/22	0	0.00	48	143.22	142.50	-48	1,216	-3.95%
2019/11/21	5	146.00	10	145.25	147.50	-5	1,215	-0.41%
2019/11/20	6	149.00	4	146.00	144.50	2	1,221	0.16%
2019/11/19	0	0.00	3	148.00	147.00	-3	1,241	-0.24%
2019/11/18	14	157.93	41	153.01	145.50	-27	1,346	-2.01%
2019/11/14	33	144.35	16	143.38	151.00	17	1,299	1.31%
2019/11/13	1	138.00	13	137.92	137.50	-12	1,215	-0.99%
2019/11/12	14	136.50	4	136.25	137.00	10	1,230	0.81%
2019/11/11	8	138.50	34	135.41	134.00	-26	1,240	-2.10%
2019/11/08	29	133.74	2	134.00	134.00	27	1,242	2.17%
2019/11/07	1	137.50	21	133.60	132.00	-20	1,277	-1.57%
2019/11/06	21	136.76	0	0.00	134.50	21	1,306	1.61%
2019/11/05	9	133.61	0	0.00	134.00	9	1,337	0.67%
2019/10/30	2	135.50	0	0.00	135.50	2	1,380	0.14%
2019/10/29	0	0.00	51	137.42	135.50	-51	1,383	-3.69%
2019/10/23	0	0.00	6	129.17	128.50	-6	1,376	-0.44%
2019/10/22	0	0.00	1	129.50	130.00	-1	1,385	-0.07%
2019/10/08	0	0.00	3	136.00	135.50	-3	1,400	-0.21%
2019/10/07	0	0.00	22	135.50	134.50	-22	1,387	-1.59%
2019/10/04	18	135.42	0	0.00	140.50	18	1,385	1.30%
2019/10/03	7	127.00	0	0.00	128.00	7	1,330	0.53%
2019/10/02	0	0.00	75	127.01	125.00	-75	1,348	-5.56%
2019/09/27	0	0.00	11	127.00	125.00	-11	1,408	-0.78%
2019/09/26	0	0.00	11	128.50	128.50	-11	1,405	-0.78%
2019/09/25	8	132.13	0	0.00	129.00	8	1,425	0.56%
2019/09/23	0	0.00	34	124.34	123.50	-34	1,373	-2.48%
2019/09/20	8	121.50	0	0.00	125.00	8	1,363	0.59%
2019/09/19	0	0.00	5	118.70	116.50	-5	1,335	-0.37%
2019/09/18	0	0.00	3	121.50	121.50	-3	1,326	-0.23%
2019/09/17	0	0.00	15	120.23	121.00	-15	1,322	-1.13%
2019/09/16	0	0.00	11	119.77	122.00	-11	1,319	-0.83%
2019/09/12	0	0.00	4	121.00	121.00	-4	1,317	-0.30%
2019/09/11	0	0.00	9	121.94	122.00	-9	1,315	-0.68%
2019/09/10	0	0.00	24	121.40	121.00	-24	1,307	-1.84%
2019/09/09	3	114.50	0	0.00	119.50	3	1,296	0.23%
2019/09/06	0	0.00	54	121.18	119.50	-54	1,285	-4.20%
2019/09/05	0	0.00	24	132.52	132.00	-24	1,251	-1.92%
2019/09/04	0	0.00	2	138.50	136.50	-2	1,234	-0.16%
2019/08/21	0	0.00	18	133.83	141.00	-18	1,121	-1.60%
2019/08/19	8	114.50	3	114.50	117.50	5	955	0.52%
2019/08/16	0	0.00	8	107.00	107.00	-8	920	-0.87%
2019/08/15	12	111.38	39	108.92	110.00	-27	915	-2.95%
2019/08/12	0	0.00	25	114.66	114.50	-25	889	-2.81%
2019/08/08	26	115.46	0	0.00	119.00	26	855	3.04%
2019/08/07	4	111.88	27	111.98	111.50	-23	825	-2.78%
2019/08/06	15	103.31	5	104.50	107.50	10	791	1.26%
2019/08/05	1	108.00	0	0.00	103.00	1	780	0.13%
2019/08/02	0	0.00	17	111.12	108.50	-17	776	-2.19%
2019/08/01	29	110.64	0	0.00	114.00	29	777	3.73%
2019/07/31	4	107.13	0	0.00	107.50	4	757	0.53%
2019/07/30	50	103.66	18	108.00	108.00	32	753	4.24%
2019/07/29	20	108.93	0	0.00	108.00	20	737	2.71%
2019/07/26	18	112.69	0	0.00	110.50	18	738	2.44%
2019/07/25	2	109.75	0	0.00	112.00	2	738	0.27%
2019/07/24	23	108.04	1	108.00	110.00	22	744	2.95%
2019/07/23	15	112.90	0	0.00	107.50	15	747	2.01%
2019/07/22	56	110.51	1	110.00	110.00	55	721	7.62%
2019/07/19	18	107.97	15	109.00	108.00	3	705	0.43%
2019/07/18	11	109.00	2	107.00	107.00	9	721	1.25%
2019/07/17	19	103.95	0	0.00	107.00	19	707	2.69%
2019/07/16	1	107.00	2	105.50	105.50	-1	698	-0.14%
2019/07/11	17	99.79	0	0.00	102.00	17	660	2.57%
2019/07/09	28	94.72	0	0.00	95.30	28	615	4.55%
2019/07/08	18	93.67	0	0.00	94.10	18	609	2.96%
2019/07/05	11	91.20	0	0.00	90.60	11	590	1.86%
2019/07/04	4	89.40	0	0.00	89.70	4	582	0.69%
2019/07/02	0	0.00	10	87.48	85.00	-10	574	-1.74%
2019/07/01	9	80.56	0	0.00	82.80	9	595	1.51%
2019/06/26	11	75.62	1	74.50	76.20	10	648	1.54%
2019/06/25	0	0.00	14	76.95	75.80	-14	655	-2.14%
2019/06/24	0	0.00	8	77.68	77.50	-8	688	-1.16%
2019/06/21	4	78.48	5	78.76	78.50	-1	702	-0.14%
2019/06/20	12	79.02	7	78.80	79.00	5	706	0.71%
2019/06/19	10	78.29	0	0.00	78.00	10	714	1.40%
2019/06/18	3	76.73	0	0.00	76.70	3	727	0.41%
2019/06/17	7	76.73	1	76.30	76.70	6	739	0.81%
2019/06/14	2	76.60	5	76.38	76.80	-3	772	-0.39%
2019/06/13	7	75.94	11	75.96	76.00	-4	799	-0.50%
2019/06/12	4	77.35	0	0.00	76.80	4	805	0.50%
2019/06/11	2	76.70	3	75.43	77.30	-1	813	-0.12%
2019/06/10	6	71.83	5	74.60	74.60	1	812	0.12%
2019/06/06	3	69.97	0	0.00	70.00	3	819	0.37%
2019/06/05	8	70.73	1	69.20	70.00	7	831	0.84%
2019/06/03	3	68.33	24	67.77	67.80	-21	885	-2.37%
2019/05/31	4	69.18	6	69.00	69.00	-2	904	-0.22%
2019/05/30	0	0.00	8	68.46	68.00	-8	930	-0.86%
2019/05/29	0	0.00	10	68.02	68.30	-10	943	-1.06%
2019/05/28	0	0.00	6	65.65	66.00	-6	953	-0.63%
2019/05/27	0	0.00	9	66.04	65.10	-9	990	-0.91%
2019/05/24	1	67.10	12	66.83	66.30	-11	1,075	-1.02%
2019/05/23	15	65.35	1	64.50	66.60	14	1,099	1.27%
2019/05/22	9	67.69	1	67.60	66.00	8	1,153	0.69%
2019/05/21	15	65.05	0	0.00	68.20	15	1,214	1.24%
2019/05/20	11	63.90	0	0.00	64.20	11	1,219	0.90%
2019/05/17	6	68.10	6	69.25	66.60	0	1,248	0.00%
2019/05/16	4	71.90	2	70.90	70.30	2	1,261	0.16%
2019/05/15	7	72.09	2	71.70	71.50	5	1,275	0.39%
2019/05/14	12	67.45	5	71.16	72.00	7	1,312	0.53%
2019/05/13	4	72.00	12	70.90	69.40	-8	1,384	-0.58%
2019/05/10	11	69.87	0	0.00	70.80	11	1,395	0.79%
2019/05/09	6	71.88	4	75.70	71.10	2	1,404	0.14%
2019/05/08	0	0.00	7	75.27	76.20	-7	1,416	-0.49%
2019/05/06	1	76.80	3	76.30	76.00	-2	1,491	-0.13%
2019/05/03	2	79.30	18	78.86	78.00	-16	1,522	-1.05%
2019/05/02	7	78.93	15	78.11	79.70	-8	1,541	-0.52%
2019/04/30	2	77.50	0	0.00	78.10	2	1,616	0.12%
2019/04/25	2	79.60	2	80.30	80.00	0	1,684	0.00%
2019/04/24	0	0.00	10	80.17	80.60	-10	1,749	-0.57%
2019/04/23	0	0.00	25	82.55	82.30	-25	1,767	-1.41%
2019/04/22	13	83.48	0	0.00	84.00	13	1,798	0.72%
2019/04/19	7	82.51	0	0.00	82.60	7	1,880	0.37%
2019/04/18	10	84.04	0	0.00	83.10	10	1,935	0.52%
2019/04/15	30	87.36	22	87.55	87.50	8	2,254	0.35%
2019/04/11	8	85.56	0	0.00	85.00	8	2,348	0.34%
2019/03/27	0	0.00	24	83.70	82.10	-24	2,944	-0.82%
2019/03/26	4	81.20	6	79.60	82.00	-2	2,977	-0.07%
2019/03/22	0	0.00	12	78.27	78.30	-12	3,075	-0.39%
2019/02/26	2	91.50	0	0.00	86.00	2	3,142	0.06%
2019/02/25	66	93.28	0	0.00	93.50	66	3,106	2.12%
2018/12/27	0	0.00	1	73.60	76.50	-1	1,307	-0.08%
2018/12/26	0	0.00	1	76.60	72.60	-1	1,201	-0.08%
2018/12/25	0	0.00	1	84.50	80.60	-1	1,103	-0.09%
2018/12/24	0	0.00	2	78.60	82.50	-2	923	-0.22%
2018/12/21	0	0.00	2	69.30	72.80	-2	774	-0.26%
2018/12/20	0	0.00	6	71.47	70.60	-6	729	-0.82%
2018/12/19	0	0.00	9	69.97	68.30	-9	644	-1.40%
2018/12/18	0	0.00	13	73.97	70.90	-13	576	-2.26%
2018/12/17	0	0.00	9	73.11	73.20	-9	501	-1.79%
2018/12/14	0	0.00	12	70.42	70.40	-12	456	-2.63%
2018/12/13	0	0.00	12	64.90	66.50	-12	357	-3.35%
2018/09/10	1	46.50	0	0.00	46.60	1	169	0.59%
2018/09/07	1	49.05	2	49.10	49.05	-1	188	-0.53%
2018/07/26	11	51.97	0	0.00	51.70	11	410	2.68%
2018/07/25	1	52.00	0	0.00	51.30	1	410	0.24%
2018/07/24	1	50.40	0	0.00	50.40	1	409	0.24%
2018/07/20	10	51.77	1	51.60	51.30	9	416	2.16%
2018/07/19	8	51.89	0	0.00	51.80	8	418	1.91%
2018/07/18	8	51.69	3	51.40	51.40	5	421	1.19%
2018/07/17	12	51.28	0	0.00	51.10	12	424	2.83%
2018/07/16	16	51.11	0	0.00	50.90	16	428	3.74%
2018/07/13	3	50.60	0	0.00	50.70	3	429	0.70%
2018/07/12	7	49.48	0	0.00	49.30	7	431	1.62%
2018/07/11	8	49.74	1	48.95	49.10	7	433	1.62%
2018/07/10	1	50.10	0	0.00	50.10	1	431	0.23%
2018/07/06	14	48.83	1	48.50	49.85	13	432	3.01%
2018/07/05	2	49.35	0	0.00	49.35	2	432	0.46%
2018/07/03	2	52.20	1	51.90	51.70	1	431	0.23%
2018/06/29	0	0.00	6	54.97	54.40	-6	430	-1.39%
2018/06/28	0	0.00	2	52.20	52.30	-2	427	-0.47%
2018/06/27	0	0.00	1	52.90	52.90	-1	437	-0.23%
2018/06/26	2	52.60	0	0.00	51.90	2	448	0.45%
2018/06/25	3	54.53	0	0.00	53.20	3	454	0.66%
2018/06/22	0	0.00	1	55.50	55.50	-1	453	-0.22%
2018/06/21	4	59.00	0	0.00	57.80	4	453	0.88%
2018/06/20	0	0.00	4	61.68	58.00	-4	457	-0.87%
2018/06/19	0	0.00	1	61.70	61.70	-1	455	-0.22%
2018/06/15	2	62.40	0	0.00	62.70	2	453	0.44%
2018/06/14	0	0.00	58	63.27	61.50	-58	444	-13.05%
2018/06/13	0	0.00	6	59.38	60.50	-6	456	-1.31%
2018/06/12	28	54.86	0	0.00	55.00	28	474	5.90%
2018/06/11	2	54.35	2	55.40	54.20	0	474	0.00%
2018/06/08	19	56.01	0	0.00	55.70	19	471	4.03%
2018/06/07	15	56.39	2	57.00	56.10	13	468	2.77%
2018/06/06	3	56.60	1	57.00	56.60	2	469	0.43%
2018/06/04	5	55.70	0	0.00	55.70	5	458	1.09%
2018/06/01	6	55.50	0	0.00	55.50	6	460	1.30%
2018/04/13	0	0.00	1	69.10	68.60	-1	538	-0.19%
2018/04/12	0	0.00	5	68.88	68.70	-5	541	-0.92%
2018/04/11	0	0.00	11	70.12	69.50	-11	548	-2.01%
2018/01/19	0	0.00	10	81.70	81.10	-10	648	-1.54%
2018/01/09	2	80.95	2	82.15	83.50	0	739	0.00%
2018/01/05	5	89.00	5	88.60	88.10	0	818	0.00%