新唐 (4919)-日盛-大墩券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
127.5
漲跌
▼4.0
漲幅
-3.04%
成交量
1,968張
產業
上市半導體類股
1450人加入追蹤

立即追蹤
本地時間:13:30

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

新唐 (4919)籌碼相關－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/03/31	3	149.50	1	151.00	149.50	2	8,403	0.02%
2023/03/30	1	145.50	2	148.75	148.50	-1	8,360	-0.01%
2023/03/29	2	142.25	0	0.00	143.00	2	8,337	0.02%
2023/03/28	8	147.38	4	146.00	146.00	4	8,476	0.05%
2023/03/27	2	153.25	1	151.00	151.50	1	8,360	0.01%
2023/03/24	2	158.50	3	158.83	155.50	-1	8,339	-0.01%
2023/03/23	5	153.60	7.4	156.50	159.50	-2.4	8,267	-0.03%
2023/03/22	2	150.50	0	0.00	150.00	2	7,933	0.03%
2023/03/21	6	148.42	9	147.56	147.00	-3	7,914	-0.04%
2023/03/20	4	147.50	2	148.50	148.00	2	7,914	0.03%
2023/03/17	5	146.00	6	148.00	148.00	-1	7,991	-0.01%
2023/03/16	0	0.00	1	144.50	144.50	-1	8,098	-0.01%
2023/03/15	1	148.50	3	150.17	147.00	-2	8,154	-0.02%
2023/03/14	1	146.00	1	147.00	147.00	0	8,204	0.00%
2023/03/13	0	0.00	2	144.97	145.50	-2	8,335	-0.02%
2023/03/10	2	146.00	6.6	146.41	145.00	-4.6	8,362	-0.05%
2023/03/09	0	0.00	4	149.00	148.50	-4	8,462	-0.05%
2023/03/08	1	147.50	4	148.50	150.00	-3	8,439	-0.04%
2023/03/07	6.3	148.73	3	148.50	148.50	3.3	8,528	0.04%
2023/03/06	2.2	152.01	6.2	155.16	151.50	-4.1	8,498	-0.05%
2023/03/03	1	149.50	6.1	150.43	150.50	-5.1	8,334	-0.06%
2023/03/02	1	148.00	0	0.00	148.00	1	8,660	0.01%
2023/03/01	1	149.00	2	148.00	149.50	-1	8,852	-0.01%
2023/02/24	8.1	149.62	4	151.88	147.50	4.1	9,086	0.05%
2023/02/23	7	148.50	24.5	148.81	149.50	-17.5	9,028	-0.19%
2023/02/22	1	142.50	9	141.78	142.50	-8	9,014	-0.09%
2023/02/21	1	144.50	2.3	145.54	145.50	-1.3	9,132	-0.01%
2023/02/20	1	143.50	1.1	144.91	143.50	-0.1	9,533	0.00%
2023/02/17	11.4	143.18	4	144.13	144.50	7.4	9,521	0.08%
2023/02/16	3.2	146.79	2	147.50	149.00	1.2	9,440	0.01%
2023/02/15	0	145.50	6	145.17	145.00	-6	9,608	-0.06%
2023/02/14	2	148.72	2	147.00	145.50	0	9,519	0.00%
2023/02/13	1.1	147.50	0	0.00	147.50	1.1	9,556	0.01%
2023/02/10	4.1	149.48	2	148.00	147.50	2.1	9,660	0.02%
2023/02/09	8.1	151.94	0.1	155.00	150.50	8	9,805	0.08%
2023/02/08	2	153.50	11	154.23	154.00	-9	9,831	-0.09%
2023/02/07	0.2	146.40	2	145.50	148.50	-1.9	9,742	-0.02%
2023/02/06	6.1	148.84	1	148.50	148.50	5.1	9,772	0.05%
2023/02/03	3.3	146.39	33	147.67	151.50	-29.7	9,674	-0.31%
2023/02/02	11.3	146.46	22	147.61	147.00	-10.7	9,537	-0.11%
2023/02/01	7.1	139.23	8.9	139.49	142.00	-1.8	9,089	-0.02%
2023/01/31	4	129.38	2	130.25	129.50	2	8,855	0.02%
2023/01/30	0	129.00	4	130.12	130.50	-4	8,906	-0.04%
2023/01/16	3	125.50	3	125.17	125.50	0	8,966	0.00%
2023/01/13	2	125.50	4	125.38	124.00	-2	8,992	-0.02%
2023/01/12	0	0.00	0.1	126.00	125.50	-0.1	9,057	0.00%
2023/01/11	5	124.40	7.1	125.35	125.50	-2.1	9,041	-0.02%
2023/01/10	5	123.50	2	123.50	123.50	3	9,085	0.03%
2023/01/09	0	0.00	20	122.45	123.50	-20	9,169	-0.22%
2023/01/05	1	118.00	2	117.00	115.50	-1	9,376	-0.01%
2023/01/03	0	117.50	0	0.00	118.00	0	9,535	0.00%
2022/12/30	1	115.54	0	0.00	115.00	1	9,554	0.01%
2022/12/29	1	114.00	0	0.00	116.50	1	9,620	0.01%
2022/12/27	2	117.52	0	0.00	118.00	2	9,880	0.02%
2022/12/26	2	117.00	0	0.00	116.00	2	9,989	0.02%
2022/12/22	1	122.50	0	0.00	119.50	1	10,179	0.01%
2022/12/21	0	119.00	1	122.00	120.00	-1	10,261	-0.01%
2022/12/20	2	121.75	8	123.31	118.50	-6	10,300	-0.06%
2022/12/19	10	120.00	0	0.00	120.00	10	10,205	0.10%
2022/12/16	1.1	120.00	1	119.50	121.00	0.1	10,373	0.00%
2022/12/15	7	123.50	6	123.42	123.50	1	10,490	0.01%
2022/12/14	0.2	122.50	0	0.00	125.00	0.2	10,525	0.00%
2022/12/09	7.1	124.12	4	123.00	121.50	3.1	10,681	0.03%
2022/12/08	0	0.00	1.7	123.15	124.00	-1.7	10,619	-0.02%
2022/12/07	2.2	120.48	6	119.08	118.50	-3.8	10,585	-0.04%
2022/12/06	2.1	123.62	1	124.03	124.00	1.1	10,914	0.01%
2022/12/05	2.3	125.11	7	125.86	127.00	-4.7	10,858	-0.04%
2022/12/02	7	124.50	1	125.49	124.50	6	10,783	0.06%
2022/12/01	0	123.50	1.1	124.45	123.50	-1.1	10,825	-0.01%
2022/11/30	1	120.50	0	0.00	121.00	1	10,891	0.01%
2022/11/29	7	121.14	4.1	120.13	120.50	2.9	10,954	0.03%
2022/11/28	4	120.88	3	118.50	122.00	1	10,869	0.01%
2022/11/25	3.3	121.13	3	123.83	120.00	0.3	10,880	0.00%
2022/11/24	20	127.09	12.5	126.28	123.50	7.6	10,847	0.07%
2022/11/23	3.2	123.20	4	122.88	122.50	-0.8	10,472	-0.01%
2022/11/22	4.2	122.11	6.2	121.94	122.00	-2	10,331	-0.02%
2022/11/21	1.3	118.05	9	115.50	118.00	-7.7	10,324	-0.07%
2022/11/18	7.1	116.58	2	118.75	115.50	5.1	10,538	0.05%
2022/11/17	5.2	120.41	0.1	122.50	121.00	5.2	10,446	0.05%
2022/11/16	12.1	120.38	15	120.67	123.00	-2.9	10,300	-0.03%
2022/11/15	9	115.39	5	112.40	116.00	4	9,870	0.04%
2022/11/14	0	0.00	8	110.13	111.00	-8	10,112	-0.08%
2022/11/11	10	110.55	10	110.55	109.50	0	10,391	0.00%
2022/11/10	0	0.00	3	110.00	110.00	-3	10,306	-0.03%
2022/11/09	1	109.01	0	0.00	109.50	1	10,425	0.01%
2022/11/08	2.1	108.14	2	109.50	107.50	0.1	10,680	0.00%
2022/11/07	10.1	107.10	4	106.88	107.50	6.1	10,829	0.06%
2022/11/04	0.1	110.00	1	110.50	111.00	-0.9	10,661	-0.01%
2022/11/03	5	110.60	5.1	110.79	110.50	-0.1	10,550	0.00%
2022/11/02	5	107.70	21	107.86	107.00	-16	10,464	-0.15%
2022/11/01	0.1	103.50	2	103.50	104.00	-1.9	10,460	-0.02%
2022/10/31	4	104.00	1	103.50	102.50	3	10,606	0.03%
2022/10/28	2	102.50	3	103.17	102.50	-1	10,684	-0.01%
2022/10/27	2	100.00	16	100.91	101.50	-14	10,623	-0.13%
2022/10/26	1	95.30	0	0.00	95.70	1	10,559	0.01%
2022/10/25	7	97.50	12	98.06	97.30	-5	10,521	-0.05%
2022/10/24	13	99.07	2	100.00	97.90	11	10,523	0.10%
2022/10/20	15	98.48	10	97.50	98.40	5	10,537	0.05%
2022/10/19	3	101.50	3	102.00	99.80	0	10,741	0.00%
2022/10/18	4	101.50	4	102.50	100.50	0	10,864	0.00%
2022/10/17	8	98.95	8	99.38	103.00	0	11,816	0.00%
2022/10/14	23	101.77	12	101.63	103.50	11	12,295	0.09%
2022/10/13	12	101.05	12	100.20	94.10	0	12,329	0.00%
2022/10/12	2	104.00	2	103.50	104.00	0	12,291	0.00%
2022/10/11	0	0.00	6	107.00	107.00	-6	12,413	-0.05%
2022/10/07	1	113.00	0	0.00	113.00	1	12,607	0.01%
2022/10/06	11	114.86	4	114.88	115.50	7	13,015	0.05%
2022/10/05	4	114.13	8	115.88	113.00	-4	13,248	-0.03%
2022/10/04	6	109.50	7	110.00	110.00	-1	13,313	-0.01%
2022/10/03	7	105.93	2	106.50	107.50	5	13,402	0.04%
2022/09/30	8	102.94	10	107.35	108.00	-2	13,595	-0.01%
2022/09/29	2	107.00	3	107.83	104.50	-1	13,715	-0.01%
2022/09/28	4	107.25	10	105.70	105.00	-6	13,911	-0.04%
2022/09/27	7	111.50	5	113.00	113.50	2	14,330	0.01%
2022/09/26	4	112.13	2	113.75	108.50	2	14,738	0.01%
2022/09/23	3	120.50	7	117.14	117.00	-4	15,029	-0.03%
2022/09/22	5	123.90	2	125.25	124.00	3	15,066	0.02%
2022/09/21	7	123.93	1	123.00	124.00	6	15,104	0.04%
2022/09/20	10	123.35	3	123.67	122.50	7	15,196	0.05%
2022/09/16	0	0.00	5	119.50	120.00	-5	15,471	-0.03%
2022/09/15	1	124.00	1	124.00	120.00	0	15,554	0.00%
2022/09/14	1	120.50	1	123.00	123.50	0	15,708	0.00%
2022/09/13	11	123.36	11	124.59	122.50	0	15,748	0.00%
2022/09/12	0	0.00	2	119.00	118.50	-2	15,530	-0.01%
2022/09/08	0	0.00	3	116.50	117.50	-3	15,711	-0.02%
2022/09/07	2	112.75	2	114.75	115.00	0	15,940	0.00%
2022/09/06	3	113.83	1	112.00	113.00	2	16,010	0.01%
2022/09/05	2	121.50	0	0.00	118.50	2	15,932	0.01%
2022/09/01	1	121.50	0	0.00	121.00	1	16,062	0.01%
2022/08/31	1	125.50	0	0.00	125.50	1	16,138	0.01%
2022/08/30	0	0.00	4	123.00	122.50	-4	16,552	-0.02%
2022/08/29	8	121.44	0	0.00	123.00	8	17,208	0.05%
2022/08/26	11	128.50	10	129.25	126.50	1	17,514	0.01%
2022/08/25	33	127.42	50	127.26	127.50	-17	17,347	-0.10%
2022/08/24	5	122.40	5	122.30	123.00	0	17,193	0.00%
2022/08/23	8	121.50	6	121.00	121.50	2	17,543	0.01%
2022/08/22	8	123.69	9	124.78	123.50	-1	17,678	-0.01%
2022/08/19	41	125.39	23	126.91	125.50	18	17,767	0.10%
2022/08/18	12	120.71	16	121.56	124.50	-4	17,514	-0.02%
2022/08/17	27	119.85	20	120.68	119.50	7	17,449	0.04%
2022/08/16	32.1	122.69	31	123.92	122.50	1.1	17,705	0.01%
2022/08/15	41	124.02	35	124.71	124.00	6	17,881	0.03%
2022/08/12	6	119.50	5	121.20	121.50	1	18,001	0.01%
2022/08/11	1	114.00	5	114.00	113.00	-4	17,973	-0.02%
2022/08/10	0	0.00	1.1	112.05	111.00	-1.1	18,274	-0.01%
2022/08/09	7	113.71	2	113.75	113.50	5	18,552	0.03%
2022/08/08	6	112.58	6	114.00	114.00	0	19,047	0.00%
2022/08/05	8	113.19	11	112.09	114.00	-3	19,385	-0.02%
2022/08/04	7	106.14	7	104.07	106.50	0	19,606	0.00%
2022/08/03	7	108.07	4	108.25	108.00	3	19,728	0.02%
2022/08/02	6	109.00	3	109.17	109.00	3	20,209	0.01%
2022/08/01	1	114.00	0	0.00	112.50	1	20,510	0.00%
2022/07/29	1	119.00	2	119.50	119.50	-1	21,141	0.00%
2022/07/28	8	119.50	8	119.38	118.00	0	21,759	0.00%
2022/07/27	1	118.00	3	118.83	120.00	-2	22,255	-0.01%
2022/07/26	23	120.15	25	121.44	119.50	-2	22,354	-0.01%
2022/07/25	36	127.10	33	126.24	127.50	3	22,271	0.01%
2022/07/22	53.5	131.01	39	131.54	130.00	14.5	22,383	0.06%
2022/07/21	15	125.80	30	126.53	129.50	-15	21,594	-0.07%
2022/07/20	8	117.75	9	117.72	118.00	-1	21,191	0.00%
2022/07/19	15	114.03	13	114.92	114.00	2	21,217	0.01%
2022/07/18	30	116.92	26	116.62	117.00	4	21,378	0.02%
2022/07/15	96	114.65	96	115.93	116.00	0	21,812	0.00%
2022/07/14	118	114.66	112	113.81	114.50	6	21,730	0.03%	大買/大賣/
2022/07/13	129	113.79	126	113.34	110.00	3	21,524	0.01%	大買/大賣/
2022/07/12	91	112.46	89	112.51	112.50	2	21,510	0.01%
2022/07/11	135	118.28	136	117.77	117.50	-1	21,710	0.00%	大買/大賣/
2022/07/08	103	117.09	99	117.96	117.00	4	21,852	0.02%	大買/
2022/07/07	10	115.85	10	113.95	117.00	0	21,879	0.00%
2022/07/06	5	117.20	5	113.90	112.50	0	22,093	0.00%
2022/07/05	57	116.52	55	119.12	118.00	2	22,267	0.01%
2022/07/04	7	119.57	9	120.28	122.00	-2	22,281	-0.01%
2022/07/01	15	124.66	23	126.48	122.50	-8	22,482	-0.04%
2022/06/30	25	136.50	32	136.28	136.00	-7	22,408	-0.03%
2022/06/29	13	139.69	10	139.80	143.00	3	22,711	0.01%
2022/06/28	54	141.59	45	142.18	140.50	9	22,946	0.04%
2022/06/27	38	146.21	42	146.57	147.50	-4	23,468	-0.02%
2022/06/24	41	140.11	38	141.87	140.00	3	23,867	0.01%
2022/06/23	57	144.07	54	143.81	144.00	3	24,329	0.01%
2022/06/22	23	145.13	15	148.63	144.00	8	24,814	0.03%
2022/06/21	28	156.21	15	155.07	156.50	13	25,557	0.05%
2022/06/20	3	157.50	4	158.50	154.00	-1	26,723	0.00%
2022/06/17	12	163.83	10	164.40	167.50	2	27,070	0.01%
2022/06/16	20	169.25	21.5	171.90	166.00	-1.5	27,297	-0.01%
2022/06/15	5	171.20	7	171.14	170.50	-2	27,687	-0.01%
2022/06/14	7	166.86	3	164.17	168.00	4	27,861	0.01%
2022/06/13	6.5	166.77	3	167.00	166.50	3.5	27,830	0.01%
2022/06/10	15.1	172.61	13	171.69	172.50	2.1	27,999	0.01%
2022/06/09	8.2	175.82	19	176.05	176.50	-10.8	27,910	-0.04%
2022/06/08	82.1	177.78	79	175.65	175.00	3.1	27,819	0.01%
2022/06/07	35.3	180.10	32.1	181.10	182.00	3.3	27,607	0.01%
2022/06/06	56	176.39	63	176.98	176.50	-7	27,139	-0.03%
2022/06/02	5	171.80	1	173.50	173.00	4	26,990	0.01%
2022/06/01	5	172.40	0	0.00	171.50	5	26,945	0.02%
2022/05/31	5	172.60	6	172.83	173.50	-1	26,840	0.00%
2022/05/30	6	169.00	5.2	169.40	169.00	0.8	26,547	0.00%
2022/05/27	9	164.00	10	163.85	162.50	-1	26,408	0.00%
2022/05/26	12	162.71	9	161.67	160.50	3	26,281	0.01%
2022/05/25	13	163.00	14	162.46	164.00	-1	26,198	0.00%
2022/05/24	8.2	164.88	8	164.69	160.50	0.2	26,005	0.00%
2022/05/23	66	172.37	74	174.27	172.00	-8	25,657	-0.03%
2022/05/20	100.5	173.72	111.2	176.55	175.00	-10.7	25,429	-0.04%	大賣/
2022/05/19	20	170.33	23	170.96	173.50	-3	25,020	-0.01%
2022/05/18	36	172.61	32.1	172.53	171.50	3.9	24,878	0.02%
2022/05/17	19.5	170.32	9	168.94	171.50	10.5	24,725	0.04%
2022/05/16	82	172.54	71.1	168.13	167.50	10.9	24,832	0.04%
2022/05/13	19	167.97	43	168.91	166.50	-24	24,511	-0.10%
2022/05/12	45	165.78	30	166.27	163.00	15	24,431	0.06%
2022/05/11	8	164.63	4	164.75	163.50	4	24,469	0.02%
2022/05/10	32.1	165.73	43	166.52	168.00	-10.9	24,989	-0.04%
2022/05/09	33	164.62	29	164.45	163.00	4	24,776	0.02%
2022/05/06	23	167.96	19	168.42	171.50	4	24,525	0.02%
2022/05/05	54	167.58	50	167.96	168.00	4	24,166	0.02%
2022/05/04	13	159.58	27	160.57	162.50	-14	23,768	-0.06%
2022/05/03	1	149.00	6	149.75	151.50	-5	23,539	-0.02%
2022/04/29	16	148.47	13	147.38	146.00	3	23,509	0.01%
2022/04/28	6	144.08	7	146.71	143.50	-1	23,501	0.00%
2022/04/27	8	140.69	14	138.29	145.00	-6	23,407	-0.03%
2022/04/26	45	149.58	37	143.92	143.50	8	23,610	0.03%
2022/04/25	10	151.95	9	149.28	149.00	1	23,957	0.00%
2022/04/22	29	160.53	11	159.82	159.50	18	24,015	0.07%
2022/04/21	10.1	164.28	15.2	166.90	166.50	-5.1	23,823	-0.02%
2022/04/20	2	160.50	3	158.67	159.50	-1	23,299	0.00%
2022/04/19	8	159.25	6	159.75	158.00	2	23,270	0.01%
2022/04/18	27	155.83	36	155.53	156.00	-9	23,186	-0.04%
2022/04/15	39	157.42	37.1	156.39	156.50	1.9	23,015	0.01%
2022/04/14	1	167.00	1	167.50	167.00	0	22,684	0.00%
2022/04/13	5.3	163.54	4	163.25	163.50	1.3	22,437	0.01%
2022/04/12	4	161.00	2	158.75	159.00	2	22,172	0.01%
2022/04/11	13	167.19	10	164.55	160.50	3	21,872	0.01%
2022/04/08	38	171.20	32	171.72	173.00	6	21,426	0.03%
2022/04/07	53	170.54	48.2	170.99	172.50	4.8	20,942	0.02%
2022/04/06	14	181.00	1	177.00	180.00	13	20,316	0.06%
2022/04/01	17.2	183.04	14	182.14	183.00	3.2	20,023	0.02%
2022/03/31	9	193.89	14	194.82	191.00	-5	19,559	-0.03%
2022/03/30	15	198.70	14	198.75	190.50	1	19,221	0.01%
2022/03/29	9	189.33	17.1	190.34	194.50	-8.1	18,900	-0.04%
2022/03/28	20	181.33	28	178.77	177.00	-8	18,930	-0.04%
2022/03/25	19	179.71	33	178.21	179.50	-14	18,298	-0.08%
2022/03/24	37	176.61	39.1	176.37	179.00	-2.1	17,766	-0.01%
2022/03/23	37	169.97	39.1	168.98	175.50	-2	16,873	-0.01%
2022/03/22	35	156.76	31.6	156.67	160.00	3.4	15,827	0.02%
2022/03/21	17	153.82	12.2	153.66	153.50	4.8	15,465	0.03%
2022/03/18	13	150.00	10.9	150.44	149.00	2.1	15,255	0.01%
2022/03/17	0.1	141.00	12.1	145.93	148.50	-12	14,639	-0.08%
2022/03/16	4	138.13	0	0.00	137.00	4	14,436	0.03%
2022/03/15	4.1	140.12	1	138.50	138.50	3.1	14,460	0.02%
2022/03/14	0	0.00	1	144.50	145.00	-1	14,442	-0.01%
2022/03/11	2	144.00	2	144.50	143.00	0	14,740	0.00%
2022/03/10	5.4	144.39	3.1	145.18	143.00	2.4	14,906	0.02%
2022/03/09	3	143.83	1	143.00	143.50	2	15,044	0.01%
2022/03/08	2	142.75	6.5	143.54	140.00	-4.5	15,349	-0.03%
2022/03/07	5	139.20	7	138.50	138.00	-2	16,046	-0.01%
2022/03/04	1	145.50	2	145.50	144.50	-1	17,325	-0.01%
2022/03/03	10	145.85	4.2	145.53	145.50	5.8	18,951	0.03%
2022/03/02	1	143.00	3	141.67	143.00	-2	19,522	-0.01%
2022/03/01	0	0.00	1	140.00	139.50	-1	20,151	0.00%
2022/02/25	2	137.25	2	137.75	136.50	0	20,576	0.00%
2022/02/24	5.1	134.93	1	134.50	133.50	4.1	21,396	0.02%
2022/02/23	3	139.83	3	140.17	140.00	0	21,422	0.00%
2022/02/22	5.4	139.22	4	138.00	136.50	1.4	21,565	0.01%
2022/02/21	6.1	142.27	5	142.30	142.00	1.1	21,782	0.01%
2022/02/18	2	142.50	1	144.00	144.50	1	22,092	0.00%
2022/02/17	10.1	144.40	1	143.00	143.00	9.1	22,348	0.04%
2022/02/16	9.2	149.85	9.1	148.05	147.50	0.1	22,483	0.00%
2022/02/15	5.1	146.09	4	145.88	145.50	1.1	22,383	0.00%
2022/02/14	85.1	145.56	75	143.55	143.50	10.1	22,227	0.05%
2022/02/11	5	150.40	7	150.71	152.00	-2	22,140	-0.01%
2022/02/10	10	149.70	29.1	150.57	147.50	-19.1	21,979	-0.09%
2022/02/09	11	144.91	7	144.79	143.00	4	21,281	0.02%
2022/02/08	2	144.25	15	143.87	145.00	-13	21,042	-0.06%
2022/02/07	21	145.05	6	145.32	144.00	15	21,124	0.07%
2022/01/26	0	0.00	6	143.00	143.00	-6	20,884	-0.03%
2022/01/25	1	141.00	14	141.89	140.50	-13	20,809	-0.06%
2022/01/24	0	0.00	3	134.50	138.50	-3	20,593	-0.01%
2022/01/21	6	139.08	6	135.92	135.00	0	20,604	0.00%
2022/01/20	9	140.67	9	141.00	142.00	0	20,533	0.00%
2022/01/19	25	139.40	9	140.50	140.50	16	20,662	0.08%
2022/01/18	19	140.87	22	138.75	139.00	-3	20,828	-0.01%
2022/01/17	3	128.50	10	130.10	131.00	-7	20,616	-0.03%
2022/01/14	4	122.50	1	122.00	124.00	3	21,152	0.01%
2022/01/13	14	125.82	13.1	125.02	126.00	0.9	21,889	0.00%
2022/01/12	5	128.10	2	126.00	126.50	3	22,179	0.01%
2022/01/11	7	133.93	7	132.07	130.50	0	22,287	0.00%
2022/01/10	2	131.50	3	132.00	137.00	-1	22,311	0.00%
2022/01/07	6	132.50	9	131.06	131.00	-3	22,444	-0.01%
2022/01/06	2	138.00	1	138.00	138.00	1	22,628	0.00%
2022/01/05	0	140.50	0	0.00	139.50	0	22,911	0.00%
2022/01/04	4	143.38	6	145.50	143.50	-2	23,052	-0.01%
2022/01/03	2	140.00	4	140.38	141.00	-2	23,537	-0.01%
2021/12/30	3	141.00	0	0.00	141.00	3	23,999	0.01%
2021/12/29	2	142.25	6	144.33	142.00	-4	24,430	-0.02%
2021/12/28	7	142.36	0	0.00	143.50	7	24,848	0.03%
2021/12/27	3	143.17	5	143.20	142.50	-2	25,173	-0.01%
2021/12/24	3.1	145.29	4	144.13	143.00	-0.9	25,512	0.00%
2021/12/23	113	146.45	94	147.16	145.00	19	25,614	0.07%	大買/
2021/12/22	13	147.46	28	149.13	145.50	-15	25,562	-0.06%
2021/12/21	3	140.17	4	140.63	139.50	-1	25,152	0.00%
2021/12/20	14	140.86	11	140.14	139.00	3	25,892	0.01%
2021/12/16	3	147.33	2	146.25	147.00	1	26,543	0.00%
2021/12/15	17	141.35	18	140.83	143.00	-1	26,464	0.00%
2021/12/14	16	141.09	11	142.05	142.00	5	26,689	0.02%
2021/12/13	5	139.00	5.4	138.48	138.00	-0.4	26,765	0.00%
2021/12/10	5	140.30	25	141.38	140.00	-20	27,342	-0.07%
2021/12/09	14.1	142.61	8	142.56	141.00	6.1	28,202	0.02%
2021/12/08	11	143.95	12	144.25	144.50	-1	28,612	0.00%
2021/12/07	17.2	145.00	121	144.19	144.00	-103.8	28,992	-0.36%	大賣/鉅額交易
2021/12/06	29	152.53	29.1	152.53	149.00	-0.1	29,329	0.00%
2021/12/03	149.4	153.27	38	154.61	154.00	111.4	30,337	0.37%	大買/鉅額交易
2021/12/02	38	156.08	42.1	154.73	152.00	-4.1	30,465	-0.01%
2021/12/01	80.1	158.13	111	159.77	162.50	-30.9	30,713	-0.10%	大賣/
2021/11/30	133	158.81	106	160.98	155.50	27	30,901	0.09%	大買/大賣/
2021/11/29	141.1	145.24	124	146.04	156.00	17.1	31,412	0.05%	大買/大賣/
2021/11/26	53	142.30	53	142.75	143.50	0	31,181	0.00%
2021/11/25	30.1	142.51	52	143.99	139.00	-21.9	30,992	-0.07%
2021/11/24	21.2	137.61	6	136.58	138.00	15.2	30,645	0.05%
2021/11/23	27	144.72	33	144.18	143.00	-6	31,034	-0.02%
2021/11/22	12	137.83	13	137.46	137.50	-1	31,544	0.00%
2021/11/19	5	136.80	5	137.20	135.50	0	34,292	0.00%
2021/11/18	12	140.13	11	140.27	139.50	1	35,764	0.00%
2021/11/17	12	140.71	20	141.90	143.00	-8	36,558	-0.02%
2021/11/16	13	138.12	10	140.55	136.00	3	37,590	0.01%
2021/11/15	18	137.58	8.6	138.62	138.50	9.4	38,657	0.02%
2021/11/12	17.1	135.79	33.1	134.61	133.00	-16	39,680	-0.04%
2021/11/11	2	131.50	5	131.40	130.50	-3	40,366	-0.01%
2021/11/10	84	133.42	80.1	132.92	131.00	3.9	40,750	0.01%
2021/11/09	6	128.25	10	129.70	130.00	-4	40,825	-0.01%
2021/11/08	2	122.00	1	120.00	122.00	1	40,859	0.00%
2021/11/05	46.1	124.13	39	125.00	124.00	7.1	41,105	0.02%
2021/11/04	2	127.00	3	126.00	126.00	-1	41,586	0.00%
2021/11/03	1	128.00	0	0.00	130.00	1	41,987	0.00%
2021/11/02	8	130.19	4	132.38	128.00	4	42,474	0.01%
2021/11/01	3	131.50	5	131.10	131.00	-2	43,019	0.00%
2021/10/29	6	128.67	5	129.90	128.00	1	44,230	0.00%
2021/10/28	12.1	130.83	12	130.17	129.00	0.1	44,764	0.00%
2021/10/27	44	129.93	41	128.88	132.00	3	45,083	0.01%
2021/10/26	24.1	131.79	13	131.58	127.00	11.1	45,547	0.02%
2021/10/25	28.3	140.15	25	139.78	139.50	3.3	46,178	0.01%
2021/10/22	69.1	142.13	77	139.85	144.00	-7.9	46,175	-0.02%
2021/10/21	89	137.44	93.4	139.33	136.00	-4.4	46,465	-0.01%
2021/10/20	27	133.31	29	133.81	135.00	-2	46,586	0.00%
2021/10/19	32	128.38	37	125.89	128.50	-5	47,139	-0.01%
2021/10/18	47	122.90	38	121.55	123.00	9	47,995	0.02%
2021/10/15	24	121.88	31	121.66	122.00	-7	48,377	-0.01%
2021/10/14	85	118.47	86	118.97	118.00	-1	48,819	0.00%
2021/10/13	90	121.54	92.1	124.37	120.50	-2.1	49,261	0.00%
2021/10/12	59.3	129.32	57	129.99	128.50	2.3	49,863	0.00%
2021/10/08	80	133.24	82	134.11	131.00	-2	50,305	0.00%
2021/10/07	55	131.59	60	131.90	133.50	-5	50,945	-0.01%
2021/10/06	14	127.43	10	128.35	130.50	4	50,971	0.01%
2021/10/05	23	126.17	27	124.43	126.50	-4	51,717	-0.01%
2021/10/04	37	124.49	36.1	124.30	121.50	0.9	52,128	0.00%
2021/10/01	20	126.58	36	123.88	124.00	-16	52,726	-0.03%
2021/09/30	21	135.07	14	134.79	134.00	7	53,156	0.01%
2021/09/29	52.1	135.47	45	134.98	134.00	7.1	53,244	0.01%
2021/09/28	11	135.95	10	135.35	139.00	1	53,458	0.00%
2021/09/27	38.1	136.55	21	136.81	138.00	17.1	53,472	0.03%
2021/09/24	13	134.23	14	130.96	135.00	-1	52,807	0.00%
2021/09/23	3	125.83	8	126.19	124.50	-5	52,292	-0.01%
2021/09/22	18	124.72	48	122.53	125.00	-30	52,340	-0.06%
2021/09/17	45	125.46	40	124.24	126.50	5	52,383	0.01%
2021/09/16	27	121.43	48	120.01	121.50	-21	52,394	-0.04%
2021/09/15	104	121.38	109	121.10	120.00	-5	52,459	-0.01%	大買/大賣/
2021/09/14	162	122.22	365	124.01	121.50	-203	52,046	-0.39%	大買/大賣/鉅額交易
2021/09/13	279	133.86	78	131.46	129.00	201	51,349	0.39%	大買/鉅額交易
2021/09/10	77	132.19	79.8	130.73	133.00	-2.8	51,054	-0.01%
2021/09/09	126	134.15	95	133.71	133.00	31	50,598	0.06%	大買/
2021/09/08	130.1	132.32	99	131.19	130.50	31.1	50,078	0.06%	大買/
2021/09/07	42	139.01	32	144.14	138.50	10	49,056	0.02%
2021/09/06	129.4	154.30	523.2	151.82	153.50	-393.8	48,713	-0.81%	大買/大賣/鉅額交易
2021/09/03	102	164.46	98.6	164.32	165.50	3.4	48,488	0.01%	大買/
2021/09/02	83.2	162.34	95	168.18	159.00	-11.8	48,252	-0.02%
2021/09/01	163	159.15	69	162.75	167.00	94	46,980	0.20%	大買/
2021/08/31	16	153.53	22.2	153.59	155.00	-6.2	46,231	-0.01%
2021/08/30	21.2	152.36	14	151.61	150.00	7.2	46,138	0.02%
2021/08/27	229	151.31	369	149.64	150.00	-140	46,457	-0.30%	大買/大賣/鉅額交易
2021/08/26	523	159.17	70	159.49	158.00	453	46,194	0.98%	大買/鉅額交易
2021/08/25	296	167.23	297	158.38	158.50	-1	45,344	0.00%	大買/大賣/
2021/08/24	61	157.93	374.4	157.82	163.50	-313.4	43,208	-0.73%	大賣/鉅額交易
2021/08/23	875	150.19	286	149.68	149.00	589	42,798	1.38%	大買/大賣/鉅額交易
2021/08/20	123.2	142.67	614.2	143.35	144.00	-491	43,009	-1.14%	大買/大賣/鉅額交易
2021/08/19	152	146.26	126	146.82	135.00	26	42,007	0.06%	大買/大賣/
2021/08/18	41	137.50	168	143.63	150.00	-127	40,718	-0.31%	大賣/鉅額交易
2021/08/17	233	143.10	236	136.78	137.50	-3	39,881	-0.01%	大買/大賣/
2021/08/16	19	135.37	127	134.75	135.50	-108	39,150	-0.28%	大賣/鉅額交易
2021/08/13	447	139.06	50	137.81	130.50	397	38,780	1.02%	大買/鉅額交易
2021/08/12	14	135.68	19	134.89	136.50	-5	38,600	-0.01%
2021/08/11	20.1	134.99	17	135.29	128.00	3.1	38,648	0.01%
2021/08/10	24	135.77	322	134.70	135.00	-298	38,582	-0.77%	大賣/鉅額交易
2021/08/09	70	145.25	65.1	143.43	138.50	4.9	38,319	0.01%
2021/08/06	53	148.44	252.2	147.30	150.00	-199.2	38,020	-0.52%	大賣/鉅額交易
2021/08/05	35.1	146.81	55	145.61	144.50	-20	37,805	-0.05%
2021/08/04	56.2	150.54	44.6	151.20	149.50	11.5	37,759	0.03%
2021/08/03	272	141.46	27	139.54	142.00	245	36,910	0.66%	大買/鉅額交易
2021/08/02	65	135.02	208	138.91	135.00	-143	36,810	-0.39%	大賣/鉅額交易
2021/07/30	437	139.60	26	139.44	135.00	411	36,379	1.13%	大買/鉅額交易
2021/07/29	54.1	133.23	52	133.51	136.50	2.1	35,710	0.01%
2021/07/28	12	136.58	600.1	139.68	132.50	-588.1	34,588	-1.70%	大賣/鉅額交易
2021/07/27	58	152.28	44.3	151.62	147.00	13.7	34,541	0.04%
2021/07/26	268.3	150.12	71	149.66	155.00	197.3	33,627	0.59%	大買/鉅額交易
2021/07/23	28.1	148.56	452.4	142.70	141.00	-424.3	32,848	-1.29%	大賣/鉅額交易
2021/07/22	865.4	154.43	116	155.16	153.00	749.4	32,220	2.33%	大買/大賣/鉅額交易
2021/07/21	412	142.08	939	145.85	147.50	-527	31,411	-1.68%	大買/大賣/鉅額交易
2021/07/20	242	136.99	431	135.58	134.50	-189	31,298	-0.60%	大買/大賣/鉅額交易
2021/07/19	739.6	138.45	737	136.17	134.00	2.6	31,150	0.01%	大買/大賣/
2021/07/16	42	134.85	59	136.11	137.00	-17	31,080	-0.05%
2021/07/15	30	125.60	47	126.82	130.00	-17	30,465	-0.06%
2021/07/14	761	127.12	214	127.17	124.50	547	30,605	1.79%	大買/大賣/鉅額交易
2021/07/13	3	118.50	45	120.21	123.00	-42	30,442	-0.14%
2021/07/12	109.1	112.29	110.3	113.09	112.00	-1.2	30,802	0.00%	大買/大賣/
2021/07/09	18.1	102.28	80.1	104.57	105.50	-62	29,847	-0.21%
2021/07/08	15	95.15	18	95.22	96.20	-3	29,423	-0.01%
2021/07/07	47	92.02	15	92.79	95.50	32	29,117	0.11%
2021/07/06	207	88.30	309.7	86.52	86.90	-102.7	28,520	-0.36%	大買/大賣/鉅額交易
2021/07/05	1,229	88.60	1,086	87.07	86.20	143	28,772	0.50%	大買/大賣/鉅額交易
2021/07/02	12.2	84.21	16	83.81	86.00	-3.8	28,994	-0.01%
2021/07/01	6	79.30	9	79.22	78.90	-3	29,316	-0.01%
2021/06/30	4	80.95	15	80.91	80.30	-11	29,785	-0.04%
2021/06/29	16	84.13	32	83.37	81.10	-16	31,403	-0.05%
2021/06/28	7	84.56	12	85.55	84.90	-5	33,429	-0.01%
2021/06/25	29	84.61	19	85.52	84.30	10	34,038	0.03%
2021/06/24	34	83.54	23	83.85	83.50	11	33,812	0.03%
2021/06/23	3	80.30	4.1	81.97	82.40	-1.1	33,654	0.00%
2021/06/22	17	81.72	15	82.39	79.20	2	33,733	0.01%
2021/06/21	7.8	80.31	10	78.72	79.90	-2.3	33,417	-0.01%
2021/06/18	12	80.33	2	80.95	79.60	10	33,176	0.03%
2021/06/17	0	0.00	2	81.40	81.50	-2	33,009	-0.01%
2021/06/16	4	80.60	15	81.80	79.90	-11	32,827	-0.03%
2021/06/15	12	83.01	7	83.00	82.30	5	32,627	0.02%
2021/06/11	45	84.54	59.5	84.65	83.00	-14.5	32,497	-0.04%
2021/06/10	36.5	83.21	67	82.27	83.10	-30.5	31,950	-0.10%
2021/06/09	42	79.61	14	79.50	78.60	28	31,065	0.09%
2021/06/08	13	77.86	6.4	77.53	77.00	6.6	30,472	0.02%
2021/06/07	26	85.72	16	83.22	83.10	10	29,770	0.03%
2021/06/04	103	87.72	99.4	87.87	86.00	3.6	29,326	0.01%	大買/
2021/06/03	23	85.71	69.1	86.54	85.70	-46.1	28,631	-0.16%
2021/06/02	43	85.08	53.2	83.77	83.00	-10.2	28,030	-0.04%
2021/06/01	521	84.58	538	82.90	86.10	-17	27,484	-0.06%	大買/大賣/
2021/05/31	604	82.59	587	84.77	81.90	17	26,770	0.06%	大買/大賣/
2021/05/28	91.7	78.13	45.3	77.95	79.20	46.4	25,574	0.18%
2021/05/27	15	69.88	30.6	70.40	72.00	-15.6	24,303	-0.06%
2021/05/26	0.2	68.40	234	68.16	68.50	-233.8	23,964	-0.98%	大賣/鉅額交易
2021/05/25	224	70.34	16	70.34	68.20	208	23,809	0.87%	大買/鉅額交易
2021/05/24	26.2	67.07	5	65.92	66.80	21.2	23,310	0.09%
2021/05/21	3	64.40	4	64.13	64.00	-1	23,089	0.00%
2021/05/20	5	65.38	2	64.60	62.90	3	23,202	0.01%
2021/05/19	16.1	65.20	10	64.96	66.00	6.1	23,128	0.03%
2021/05/18	22	61.64	19	61.86	62.90	3	22,850	0.01%
2021/05/17	5	58.12	3	59.37	57.20	2	22,602	0.01%
2021/05/14	21	65.82	16	66.42	63.50	5	22,280	0.02%
2021/05/13	50	64.47	40	63.57	62.90	10	21,942	0.05%
2021/05/12	47	68.94	252	66.54	63.50	-205	21,570	-0.95%	大賣/鉅額交易
2021/05/11	513	71.91	311	67.96	67.00	202	20,854	0.97%	大買/大賣/鉅額交易
2021/05/10	3	71.23	35.3	72.09	74.00	-32.3	20,353	-0.16%
2021/05/07	0	0.00	6	67.30	67.30	-6	19,787	-0.03%
2021/05/06	9	62.97	35	62.15	61.20	-26	19,751	-0.13%
2021/05/05	10	65.87	83	64.27	62.80	-73	19,622	-0.37%
2021/05/04	71	62.38	11	62.34	64.40	60	19,451	0.31%
2021/05/03	11	67.12	13.3	67.55	67.00	-2.3	19,143	-0.01%
2021/04/29	25	69.51	0	0.00	69.00	25	18,981	0.13%
2021/04/28	12	69.38	10	69.89	69.60	2	18,872	0.01%
2021/04/27	6.7	73.29	455	72.37	72.10	-448.3	18,631	-2.41%	大賣/鉅額交易
2021/04/26	492.7	75.23	7	75.16	75.40	485.7	18,336	2.65%	大買/鉅額交易
2021/04/23	31	73.72	83	73.79	74.40	-52	17,959	-0.29%
2021/04/22	40	76.64	39	75.83	72.60	1	17,593	0.01%
2021/04/21	18	73.75	93	73.19	73.40	-75	17,087	-0.44%
2021/04/20	20	73.55	233	70.16	73.00	-213	16,800	-1.27%	大賣/鉅額交易
2021/04/19	860.2	72.42	604	70.34	70.00	256.2	16,096	1.59%	大買/大賣/鉅額交易
2021/04/16	108	70.33	30	69.84	71.10	78	15,114	0.52%	大買/
2021/04/15	6	64.52	26	64.78	64.70	-20	14,251	-0.14%
2021/04/14	36	61.86	37.5	60.97	63.70	-1.5	13,976	-0.01%
2021/04/13	50.8	68.07	13	66.85	65.60	37.8	13,548	0.28%
2021/04/12	1	66.20	2	66.50	66.70	-1	12,897	-0.01%
2021/04/09	16.6	62.22	506.5	63.13	60.70	-489.9	12,824	-3.82%	大賣/鉅額交易
2021/04/08	597.8	65.26	536	64.44	64.00	61.8	12,398	0.50%	大買/大賣/
2021/04/07	516	60.42	21.4	62.69	64.20	494.6	11,648	4.25%	大買/鉅額交易
2021/04/06	40	59.26	20	59.23	58.40	20	11,053	0.18%
2021/04/01	137	58.84	943	58.65	58.20	-806	10,491	-7.68%	大買/大賣/鉅額交易
2021/03/31	841	56.84	108.3	56.13	57.40	732.7	8,769	8.36%	大買/大賣/鉅額交易
2021/03/30	14	50.48	39	50.61	52.20	-25	6,590	-0.38%
2021/03/29	2	47.68	4	47.80	47.50	-2	5,909	-0.03%
2021/03/26	19	47.54	10	47.16	47.45	9	5,852	0.15%
2021/03/25	17	46.88	17	47.10	47.00	0	5,689	0.00%
2021/03/23	2	44.90	0	0.00	44.65	2	5,427	0.04%
2021/03/22	0	0.00	2	44.95	45.10	-2	5,465	-0.04%
2021/03/19	1	44.40	1	44.45	44.50	0	5,708	0.00%
2021/03/18	2	45.40	2	45.00	45.00	0	5,742	0.00%
2021/03/17	1	46.00	0	0.00	45.15	1	5,847	0.02%
2021/03/16	2	46.10	1	46.45	46.50	1	5,917	0.02%
2021/03/12	0	0.00	11	44.78	44.60	-11	6,178	-0.18%
2021/03/09	2	43.50	0	0.00	43.80	2	7,223	0.03%
2021/03/05	0	0.00	10	44.55	44.30	-10	7,337	-0.14%
2021/03/04	5	45.40	1	45.40	45.00	4	7,367	0.05%
2021/03/03	25	45.79	41	44.95	46.20	-16	7,644	-0.21%
2021/03/02	4	47.50	0	0.00	46.30	4	7,592	0.05%
2021/02/25	0	0.00	3	47.22	46.90	-3	7,510	-0.04%
2021/02/23	2	46.48	1	46.70	46.65	1	7,591	0.01%
2021/02/22	46	48.41	1	47.25	47.45	45	7,530	0.60%
2021/02/19	3	45.93	4	47.03	47.45	-1	7,275	-0.01%
2021/02/18	1	46.65	5	47.13	46.85	-4	7,114	-0.06%
2021/02/17	1	46.15	21	45.86	46.15	-20	7,002	-0.29%
2021/02/05	1	44.25	0	0.00	44.20	1	6,944	0.01%
2021/02/03	1	43.95	0	0.00	43.70	1	6,939	0.01%
2021/01/29	3	43.30	0	0.00	43.10	3	6,909	0.04%
2021/01/27	1	45.50	2	45.25	45.45	-1	6,841	-0.01%
2021/01/26	2	44.85	0	0.00	44.70	2	6,806	0.03%
2021/01/25	0	0.00	4	44.74	44.90	-4	6,778	-0.06%
2021/01/22	0	0.00	2	44.70	44.65	-2	6,759	-0.03%
2021/01/20	4	45.30	3	46.85	45.10	1	6,699	0.01%
2021/01/19	3	46.37	0	0.00	46.10	3	6,581	0.05%
2021/01/18	5	46.04	47.3	46.27	46.10	-42.3	6,537	-0.65%
2021/01/15	1	47.30	1	47.60	47.30	0	6,465	0.00%
2021/01/14	4	47.83	11	47.70	48.20	-7	6,337	-0.11%
2021/01/13	2	46.50	2	47.00	46.55	0	6,131	0.00%
2021/01/12	1	47.00	0	0.00	46.15	1	6,067	0.02%
2021/01/11	2	47.50	33	47.52	47.50	-31	5,985	-0.52%
2021/01/08	1	45.50	1	45.45	45.35	0	5,832	0.00%
2021/01/06	2	46.65	35.5	45.46	45.65	-33.5	5,914	-0.57%
2021/01/05	1	47.00	0.1	46.85	46.85	0.9	5,892	0.02%
2021/01/04	0	0.00	60	47.55	47.65	-60	5,976	-1.00%
2020/12/31	2	47.43	10.9	47.60	47.45	-8.9	5,860	-0.15%
2020/12/30	0	0.00	2	46.65	46.70	-2	5,800	-0.03%
2020/12/29	8	46.23	0	0.00	46.20	8	5,800	0.14%
2020/12/28	2	46.60	3	46.63	46.65	-1	5,771	-0.02%
2020/12/25	4	46.14	0	0.00	46.40	4	5,712	0.07%
2020/12/24	23.6	46.78	0	0.00	46.75	23.6	5,641	0.42%
2020/12/23	7	46.34	3.2	46.11	46.20	3.8	5,543	0.07%
2020/12/22	5	45.90	2.3	45.77	44.90	2.7	5,383	0.05%
2020/12/21	11	44.12	2	43.58	45.05	9	5,259	0.17%
2020/12/18	18	44.96	2	44.70	44.75	16	5,182	0.31%
2020/12/17	6	44.95	7	44.96	45.00	-1	5,165	-0.02%
2020/12/16	72	45.46	5	45.33	45.30	67	5,161	1.30%
2020/12/15	10	45.70	21.2	45.67	45.15	-11.2	5,109	-0.22%
2020/12/11	7	46.76	2	48.55	46.95	5	4,843	0.10%
2020/12/10	5	48.19	4	49.60	48.25	1	4,790	0.02%
2020/12/09	7	51.03	3	51.03	51.00	4	4,654	0.09%
2020/12/08	5	50.04	0	0.00	50.20	5	4,480	0.11%
2020/12/07	17	50.41	25	50.94	50.80	-8	4,324	-0.18%
2020/12/04	25	48.96	25	49.28	48.75	0	3,916	0.00%
2020/12/03	71	47.28	16	48.40	47.50	55	3,684	1.49%
2020/12/02	12	46.33	100	45.52	46.45	-88	3,307	-2.66%
2020/12/01	0	0.00	12	44.58	45.50	-12	3,232	-0.37%
2020/11/30	0	0.00	31	45.40	45.20	-31	3,333	-0.93%
2020/11/27	151	46.80	4	46.93	45.75	147	3,579	4.11%	大買/鉅額交易
2020/11/24	0	0.00	5	44.28	43.90	-5	3,200	-0.16%
2020/11/23	4	45.10	11	44.45	44.80	-7	3,145	-0.22%
2020/11/20	11	43.56	6	43.25	43.70	5	2,993	0.17%
2020/11/16	1	42.05	0	0.00	42.05	1	2,982	0.03%
2020/11/10	0	0.00	9	42.66	42.50	-9	3,138	-0.29%
2020/11/05	2	41.75	0	0.00	41.80	2	3,263	0.06%
2020/10/30	1	41.50	0	0.00	41.40	1	3,457	0.03%
2020/10/27	5	43.55	1	43.55	43.85	4	3,619	0.11%
2020/10/26	2	43.93	0	0.00	43.90	2	3,690	0.05%
2020/10/23	0	0.00	1	43.90	43.95	-1	3,731	-0.03%
2020/10/22	4	43.66	0	0.00	43.50	4	3,787	0.11%
2020/10/21	0	0.00	1	45.45	45.60	-1	3,744	-0.03%
2020/10/20	1	45.70	0	0.00	45.75	1	3,749	0.03%
2020/10/19	1	45.60	0	0.00	45.65	1	3,768	0.03%
2020/10/16	1	45.50	0	0.00	45.30	1	3,780	0.03%
2020/10/15	2	46.43	6	46.31	46.10	-4	3,764	-0.11%
2020/10/14	6	46.72	4	46.50	46.50	2	3,768	0.05%
2020/10/13	0	0.00	5	45.57	45.85	-5	3,693	-0.14%
2020/10/12	3	46.63	0	0.00	45.50	3	3,642	0.08%
2020/10/08	1	45.00	1	44.95	45.15	0	3,536	0.00%
2020/10/06	4	43.80	4	43.90	44.10	0	3,465	0.00%
2020/10/05	0	0.00	1	42.45	42.80	-1	3,508	-0.03%
2020/09/30	1	41.70	1	41.80	41.80	0	3,659	0.00%
2020/09/25	4	41.25	0	0.00	40.90	4	4,341	0.09%
2020/09/23	0	0.00	1	43.85	43.75	-1	4,394	-0.02%
2020/09/22	3	45.15	4	44.15	44.00	-1	4,399	-0.02%
2020/09/21	7	45.77	0	0.00	45.05	7	4,359	0.16%
2020/09/18	0	0.00	2	45.20	45.20	-2	4,321	-0.05%
2020/09/17	1	45.35	32	45.28	45.25	-31	4,319	-0.72%
2020/09/16	2	45.50	6	45.51	45.30	-4	4,300	-0.09%
2020/09/15	43	45.39	6	45.03	45.00	37	4,317	0.86%
2020/09/14	1	44.30	1	44.40	44.80	0	4,231	0.00%
2020/09/11	1	43.25	1	43.15	43.10	0	4,186	0.00%
2020/09/09	0	0.00	1	43.70	44.35	-1	4,145	-0.02%
2020/09/04	24	44.94	0	0.00	44.90	24	4,073	0.59%
2020/09/03	11	45.79	5	44.90	45.50	6	4,036	0.15%
2020/09/02	1	45.45	6	46.43	46.60	-5	3,899	-0.13%
2020/08/28	1	42.95	0	0.00	43.10	1	3,696	0.03%
2020/08/27	0	0.00	20	43.33	43.15	-20	3,720	-0.54%
2020/08/26	3	43.57	0	0.00	43.60	3	3,725	0.08%
2020/08/24	1	42.90	0	0.00	42.85	1	3,777	0.03%
2020/08/19	1	44.55	0	0.00	44.00	1	3,804	0.03%
2020/08/18	0	0.00	1	47.00	45.65	-1	3,761	-0.03%
2020/08/17	6	46.18	1	46.50	46.65	5	3,716	0.13%
2020/08/12	0	0.00	10	45.35	45.15	-10	3,551	-0.28%
2020/08/11	4	45.75	0	0.00	44.95	4	3,516	0.11%
2020/08/10	5	47.46	8	47.44	47.30	-3	3,459	-0.09%
2020/08/07	8	46.93	8	47.11	47.10	0	3,354	0.00%
2020/08/06	0	0.00	2	47.10	46.00	-2	3,321	-0.06%
2020/08/04	3	48.27	0	0.00	47.00	3	3,286	0.09%
2020/07/30	1	45.50	4	45.28	46.00	-3	3,211	-0.09%
2020/07/29	2	44.30	2	44.55	44.95	0	3,135	0.00%
2020/07/27	0	0.00	5	43.77	44.00	-5	3,047	-0.16%
2020/07/24	2	43.38	20	43.69	42.70	-18	3,010	-0.60%
2020/07/23	1	44.80	0	0.00	44.20	1	2,999	0.03%
2020/07/22	0	0.00	1	43.80	44.60	-1	2,977	-0.03%
2020/07/21	1	43.70	2	43.50	43.20	-1	2,941	-0.03%
2020/07/20	4	43.40	0	0.00	43.25	4	2,928	0.14%
2020/07/17	1	42.60	1	42.80	43.00	0	2,887	0.00%
2020/07/15	2	42.75	1	43.40	41.70	1	2,861	0.03%
2020/07/14	2	43.75	0	0.00	43.30	2	2,902	0.07%
2020/07/13	1	43.30	1	43.40	43.80	0	2,906	0.00%
2020/07/10	1	44.05	14	44.32	43.70	-13	2,895	-0.45%
2020/07/09	4	46.26	3	45.67	45.55	1	2,814	0.04%
2020/07/08	88	47.73	55	48.11	47.45	33	2,649	1.25%
2020/07/07	19	43.78	4	44.30	45.35	15	2,235	0.67%
2020/07/06	10	40.70	1	41.10	41.25	9	2,022	0.44%
2020/07/03	42	41.09	2	40.58	40.85	40	1,990	2.01%
2020/07/02	1	40.40	0	0.00	40.40	1	1,919	0.05%
2020/06/30	0	0.00	9	38.59	38.70	-9	1,921	-0.47%
2020/06/29	2	38.65	0	0.00	38.35	2	1,924	0.10%
2020/06/24	2	39.25	0	0.00	38.75	2	1,917	0.10%
2020/06/18	3	38.48	0	0.00	38.35	3	1,857	0.16%
2020/06/17	0	0.00	1	38.30	38.45	-1	1,857	-0.05%
2020/06/12	2	37.90	0	0.00	38.00	2	1,895	0.11%
2020/06/11	4	38.53	0	0.00	38.20	4	1,906	0.21%
2020/06/09	5	39.65	0	0.00	39.40	5	1,938	0.26%
2020/06/05	1	40.05	0	0.00	40.10	1	1,936	0.05%
2020/06/04	0	0.00	1	39.00	38.95	-1	1,896	-0.05%
2020/06/03	1	38.45	13	38.73	38.75	-12	2,000	-0.60%
2020/06/02	3	38.40	2	38.35	38.30	1	2,014	0.05%
2020/05/29	1	39.05	0	0.00	39.05	1	1,963	0.05%
2020/05/27	0	0.00	1	38.30	38.15	-1	1,846	-0.05%
2020/05/26	1	38.05	0	0.00	38.05	1	1,845	0.05%
2020/05/25	12	37.81	14	37.83	38.10	-2	1,824	-0.11%
2020/05/14	2	37.00	0	0.00	36.85	2	1,798	0.11%
2020/05/11	2	38.63	0	0.00	38.30	2	1,763	0.11%
2020/05/08	10	39.35	0	0.00	39.15	10	1,720	0.58%
2020/05/07	2	39.60	0	0.00	39.15	2	1,648	0.12%
2020/05/04	0	0.00	3	36.35	36.25	-3	1,529	-0.20%
2020/04/24	1	35.95	0	0.00	36.00	1	1,561	0.06%
2020/04/21	3	35.47	1	35.20	35.15	2	1,563	0.13%
2020/04/20	1	36.70	1	36.80	36.80	0	1,551	0.00%
2020/04/17	3	37.93	1	38.40	37.25	2	1,546	0.13%
2020/04/16	0	0.00	1	36.60	36.90	-1	1,458	-0.07%
2020/04/14	0	0.00	1	34.75	34.75	-1	1,400	-0.07%
2020/04/08	0	0.00	6	34.69	34.95	-6	1,466	-0.41%
2020/04/07	5	34.37	3	34.32	34.35	2	1,448	0.14%
2020/04/06	6	33.40	3	33.50	33.65	3	1,434	0.21%
2020/04/01	1	32.50	1	33.05	33.05	0	1,427	0.00%
2020/03/30	0	0.00	1	30.85	31.05	-1	1,403	-0.07%
2020/03/27	1	31.10	0	0.00	30.75	1	1,452	0.07%
2020/03/18	0	0.00	3	30.20	30.20	-3	1,403	-0.21%
2020/03/16	0	0.00	1	35.50	32.25	-1	1,381	-0.07%
2020/03/13	3	34.48	0	0.00	35.00	3	1,369	0.22%
2020/03/12	0	0.00	1	38.80	38.20	-1	1,354	-0.07%
2020/03/09	17.5	44.92	22	43.82	43.40	-4.5	1,310	-0.34%
2020/03/04	0	0.00	10	41.45	41.45	-10	1,459	-0.69%
2020/03/03	0	0.00	10	41.58	41.40	-10	1,469	-0.68%
2020/02/27	0	0.00	1	42.20	41.45	-1	1,534	-0.07%
2020/02/24	1	42.50	0	0.00	42.80	1	1,530	0.07%
2020/02/21	18	43.82	16	43.30	43.30	2	1,537	0.13%
2020/02/20	21	44.10	6	44.27	44.10	15	1,556	0.96%
2020/02/18	0	0.00	1	41.25	41.05	-1	1,516	-0.07%
2020/02/14	0	0.00	7	41.40	41.60	-7	1,523	-0.46%
2020/02/12	0	0.00	1	41.45	41.55	-1	1,565	-0.06%
2020/02/10	0	0.00	3	40.65	40.60	-3	1,588	-0.19%
2020/02/07	2	42.10	0	0.00	41.80	2	1,589	0.13%
2020/02/06	1	42.30	1	42.45	42.60	0	1,591	0.00%
2020/02/04	20	41.10	1	41.60	41.45	19	1,628	1.17%
2020/02/03	2	38.60	0	0.00	40.00	2	1,645	0.12%
2020/01/31	2	41.15	0	0.00	41.20	2	1,670	0.12%
2020/01/30	5	42.16	3	41.50	41.45	2	1,790	0.11%
2020/01/20	2	45.90	0	0.00	45.85	2	1,782	0.11%
2020/01/14	0	0.00	1	46.45	46.20	-1	1,813	-0.06%
2020/01/13	1	46.10	0	0.00	46.20	1	1,884	0.05%
2020/01/09	2	46.13	0	0.00	46.10	2	1,914	0.10%
2020/01/08	0.2	46.20	0	0.00	46.10	0.2	1,972	0.01%
2020/01/06	0	0.00	1	47.00	46.50	-1	2,008	-0.05%
2020/01/03	1	47.25	0	0.00	47.20	1	2,008	0.05%
2020/01/02	0	0.00	4	47.76	48.40	-4	1,967	-0.20%
2019/12/31	0	0.00	51	46.93	46.75	-51	1,935	-2.63%
2019/12/30	0	0.00	30	47.25	47.10	-30	1,936	-1.55%
2019/12/27	0	0.00	1	47.60	47.55	-1	1,933	-0.05%
2019/12/26	2	47.20	1	47.20	47.25	1	1,921	0.05%
2019/12/25	1	47.00	0	0.00	47.00	1	1,941	0.05%
2019/12/24	5	47.23	4	47.20	47.00	1	1,937	0.05%
2019/12/13	1	46.70	0	0.00	46.15	1	1,959	0.05%
2019/12/12	50	46.95	0	0.00	46.55	50	1,959	2.55%
2019/12/11	22	46.72	0	0.00	46.60	22	1,972	1.12%
2019/12/09	1	47.75	0	0.00	47.30	1	2,025	0.05%
2019/12/04	0	0.00	1	46.50	46.35	-1	2,182	-0.05%
2019/12/03	1	46.60	0	0.00	46.65	1	2,211	0.05%
2019/12/02	1	46.80	1	46.95	46.40	0	2,217	0.00%
2019/11/29	56.7	50.27	55	50.37	48.35	1.7	2,186	0.08%
2019/11/26	30	47.25	0	0.00	47.25	30	2,061	1.46%
2019/11/25	0	0.00	3	47.60	47.70	-3	2,041	-0.15%
2019/11/22	0.1	46.75	0	0.00	46.75	0.1	2,035	0.00%
2019/11/19	1	47.50	0	0.00	47.45	1	2,202	0.05%
2019/11/18	10	47.90	0	0.00	47.95	10	2,206	0.45%
2019/11/15	0	0.00	1	47.25	47.45	-1	2,238	-0.04%
2019/11/13	1	46.65	0	0.00	46.65	1	2,240	0.04%
2019/11/08	3	46.85	1	46.90	47.05	2	2,247	0.09%
2019/10/31	1	46.55	0	0.00	46.50	1	2,265	0.04%
2019/10/30	0	0.00	1	46.90	47.50	-1	2,249	-0.04%
2019/10/29	19	48.12	0	0.00	47.25	19	2,313	0.82%
2019/10/28	15	48.25	7	48.46	48.35	8	2,408	0.33%
2019/10/25	0	0.00	1	50.40	49.85	-1	2,298	-0.04%
2019/10/23	0	0.00	7	49.11	49.15	-7	2,286	-0.31%
2019/10/21	1	48.40	0	0.00	49.20	1	2,288	0.04%
2019/10/18	4	49.20	20	49.37	48.85	-16	2,296	-0.70%
2019/10/16	4	50.73	2	50.90	50.30	2	2,269	0.09%
2019/10/15	19	51.17	1	51.60	51.10	18	2,248	0.80%
2019/10/14	0	0.00	2	50.20	50.40	-2	2,197	-0.09%
2019/10/09	8	49.89	0	0.00	49.60	8	2,173	0.37%
2019/10/04	2	50.50	3	50.20	50.40	-1	2,244	-0.04%
2019/10/03	2	50.00	0	0.00	50.10	2	2,228	0.09%
2019/09/20	1	51.00	0	0.00	51.00	1	2,277	0.04%
2019/09/18	1	50.10	0	0.00	50.10	1	2,222	0.05%
2019/09/12	0	0.00	1	51.50	51.40	-1	2,244	-0.04%
2019/09/10	0	0.00	2	51.30	51.30	-2	2,204	-0.09%
2019/09/09	2	53.80	2	53.70	52.80	0	2,163	0.00%
2019/09/06	1	52.70	18	52.51	51.80	-17	2,061	-0.82%
2019/09/05	0	0.00	2	51.80	51.80	-2	1,994	-0.10%
2019/09/04	0	0.00	1	51.70	51.70	-1	1,959	-0.05%
2019/08/30	4	51.45	0	0.00	50.90	4	1,883	0.21%
2019/08/29	0	0.00	1	50.20	51.30	-1	1,798	-0.06%
2019/08/28	1	49.75	0	0.00	49.60	1	1,747	0.06%
2019/08/26	0	0.00	1	50.00	49.90	-1	1,703	-0.06%
2019/08/23	0	0.00	3	50.93	50.80	-3	1,647	-0.18%
2019/08/21	1	49.80	1	49.30	49.30	0	1,529	0.00%
2019/08/20	2	49.50	2	49.55	49.50	0	1,515	0.00%
2019/08/14	3	47.00	0	0.00	46.95	3	1,443	0.21%
2019/08/12	34	46.60	4	46.54	46.30	30	1,429	2.10%
2019/08/08	1	47.50	1	47.95	48.30	0	1,416	0.00%
2019/08/06	1	45.95	0	0.00	47.80	1	1,405	0.07%
2019/08/02	1	48.00	1	48.55	47.30	0	1,407	0.00%
2019/08/01	1	49.30	0	0.00	49.45	1	1,378	0.07%
2019/07/31	2	49.98	2	49.85	49.70	0	1,375	0.00%
2019/07/30	10	52.98	5	52.02	52.00	5	1,298	0.39%
2019/07/29	0	0.00	1	51.60	51.80	-1	1,175	-0.09%
2019/07/24	0	0.00	2	51.70	51.70	-2	1,129	-0.18%
2019/07/22	6	51.13	1	50.90	51.00	5	1,122	0.45%
2019/07/19	5	50.10	8	50.89	51.20	-3	1,111	-0.27%
2019/07/11	0	0.00	13	50.27	50.30	-13	1,112	-1.17%
2019/07/10	5	49.20	1	49.60	49.60	4	1,085	0.37%
2019/07/01	2	47.25	0	0.00	48.00	2	1,149	0.17%
2019/06/21	0	0.00	1	45.95	45.65	-1	1,287	-0.08%
2019/06/20	0	0.00	1	45.65	45.60	-1	1,281	-0.08%
2019/06/19	2	43.80	0	0.00	44.00	2	1,386	0.14%
2019/06/17	1	43.35	3	43.40	43.40	-2	1,560	-0.13%
2019/06/11	0	0.00	1	44.70	44.25	-1	1,861	-0.05%
2019/06/06	1	43.20	0	0.00	42.85	1	1,900	0.05%
2019/06/04	1	43.95	0	0.00	43.60	1	1,912	0.05%
2019/06/03	1	44.05	0	0.00	44.15	1	1,921	0.05%
2019/05/31	0	0.00	5	44.55	44.35	-5	1,935	-0.26%
2019/05/30	5	42.85	0	0.00	43.00	5	1,960	0.26%
2019/05/23	1	46.50	0	0.00	44.50	1	2,126	0.05%
2019/05/20	20	44.52	0	0.00	44.20	20	2,230	0.90%
2019/05/16	1	45.00	0	0.00	45.00	1	2,308	0.04%
2019/05/10	0	0.00	1	47.90	47.95	-1	2,492	-0.04%
2019/05/09	3	47.17	0	0.00	47.15	3	2,493	0.12%
2019/05/07	0	0.00	80	48.48	48.95	-80	2,495	-3.21%
2019/05/06	10	48.00	0	0.00	48.00	10	2,520	0.40%
2019/04/29	114	48.45	1	49.80	48.10	113	2,845	3.97%	大買/鉅額交易
2019/04/26	2	50.80	0	0.00	50.80	2	2,894	0.07%
2019/04/25	26	51.35	9	51.90	51.40	17	2,978	0.57%
2019/04/24	0	0.00	4	51.43	51.20	-4	3,042	-0.13%
2019/04/23	0	0.00	5	53.00	51.90	-5	3,045	-0.16%
2019/04/22	2	52.20	45	52.21	52.70	-43	3,037	-1.42%
2019/04/19	0	0.00	2	50.60	50.80	-2	3,017	-0.07%
2019/04/18	3	50.43	2	50.40	50.40	1	3,009	0.03%
2019/04/17	2	51.60	20	51.85	51.40	-18	3,023	-0.60%
2019/04/16	1	50.70	0	0.00	51.00	1	3,014	0.03%
2019/04/12	7	51.31	0	0.00	50.90	7	2,998	0.23%
2019/04/11	20	53.05	4	52.58	52.30	16	2,988	0.54%
2019/04/10	1	55.50	1	55.00	54.00	0	2,958	0.00%
2019/04/09	6	53.40	0	0.00	53.90	6	2,891	0.21%
2019/04/08	1	53.40	1	53.40	53.40	0	2,873	0.00%
2019/04/03	1	52.00	0	0.00	52.70	1	2,836	0.04%
2019/03/28	1	51.90	0	0.00	51.40	1	2,767	0.04%
2019/03/27	75	51.49	0	0.00	51.90	75	2,734	2.74%
2019/03/26	18	51.97	0	0.00	52.00	18	2,714	0.66%
2019/03/25	0	0.00	1	51.50	51.00	-1	2,657	-0.04%
2019/03/22	10	54.45	0	0.00	52.50	10	2,627	0.38%
2019/03/21	3	53.20	4	53.58	53.60	-1	2,509	-0.04%
2019/03/20	4	51.98	5	52.90	53.00	-1	2,412	-0.04%
2019/03/19	19	50.77	21	51.22	51.90	-2	2,367	-0.08%
2019/03/18	9	48.88	9	49.09	49.20	0	2,145	0.00%
2019/03/15	1	49.00	4	48.50	48.25	-3	2,131	-0.14%
2019/03/13	1	48.20	0	0.00	48.30	1	2,142	0.05%
2019/03/12	0	0.00	6	48.10	48.10	-6	2,173	-0.28%
2019/03/08	0	0.00	5	46.65	46.90	-5	2,208	-0.23%
2019/03/06	5	48.18	0	0.00	48.10	5	2,397	0.21%
2019/03/05	4	48.40	0	0.00	48.30	4	2,490	0.16%
2019/03/04	1	47.40	1	47.65	47.90	0	2,501	0.00%
2019/02/27	0	0.00	9	47.55	47.35	-9	2,509	-0.36%
2019/02/26	1	49.50	11	48.59	48.10	-10	2,515	-0.40%
2019/02/25	1	48.15	0	0.00	48.15	1	2,509	0.04%
2019/02/22	6	49.22	0	0.00	48.45	6	2,497	0.24%
2019/02/21	9	49.34	0	0.00	49.80	9	2,425	0.37%
2019/02/15	2	48.60	2	48.40	47.35	0	2,274	0.00%
2019/02/13	4	47.61	5	48.36	48.60	-1	2,158	-0.05%
2019/02/12	12	46.65	10	46.94	47.45	2	2,079	0.10%
2019/01/30	3	46.10	3	46.10	46.10	0	2,009	0.00%
2019/01/24	4	48.06	2	47.65	47.50	2	1,998	0.10%
2019/01/23	2	47.05	4	46.79	46.90	-2	1,972	-0.10%
2019/01/22	8	47.22	8	47.34	47.50	0	1,954	0.00%
2019/01/21	25	48.97	28	48.91	48.15	-3	1,914	-0.16%
2019/01/18	2	45.45	4	46.11	46.80	-2	1,678	-0.12%
2019/01/17	11	45.91	6	44.48	44.00	5	1,608	0.31%
2019/01/16	8	43.81	3	44.13	45.20	5	1,529	0.33%
2019/01/15	2	41.70	0	0.00	41.85	2	1,464	0.14%
2019/01/10	0	0.00	2	42.15	41.95	-2	1,493	-0.13%
2019/01/04	2	37.90	2	38.05	38.75	0	1,520	0.00%
2018/12/27	2	40.30	2	39.80	39.80	0	1,556	0.00%
2018/12/26	3	39.93	1	41.20	39.60	2	1,571	0.13%
2018/12/25	1	39.90	0	0.00	40.50	1	1,577	0.06%
2018/12/24	2	41.35	1	40.65	41.40	1	1,572	0.06%
2018/12/20	1	39.75	0	0.00	39.20	1	1,569	0.06%
2018/12/18	0	0.00	1	40.80	41.00	-1	1,578	-0.06%
2018/12/12	5	43.37	5	43.55	42.90	0	1,618	0.00%
2018/12/10	7	41.41	7	41.18	41.00	0	1,629	0.00%
2018/12/07	4	44.20	13	43.14	42.80	-9	1,620	-0.56%
2018/12/05	0	0.00	4	46.15	45.90	-4	1,601	-0.25%
2018/12/04	7	48.09	2	49.00	48.30	5	1,574	0.32%
2018/12/03	0	0.00	20	48.50	48.45	-20	1,569	-1.27%
2018/11/30	13	47.90	22	48.04	48.45	-9	1,534	-0.59%
2018/11/29	13	48.12	9	48.26	49.20	4	1,471	0.27%
2018/11/28	34	44.27	6	43.56	45.40	28	1,334	2.10%
2018/11/27	10	40.70	0	0.00	41.55	10	1,233	0.81%
2018/11/26	0	0.00	1	39.50	39.70	-1	1,199	-0.08%
2018/11/23	1	38.00	12	38.65	38.25	-11	1,185	-0.93%
2018/11/22	5	38.70	4	39.33	39.25	1	1,166	0.09%
2018/11/21	1	38.25	0	0.00	38.00	1	1,130	0.09%
2018/11/19	7	37.95	0	0.00	38.40	7	1,123	0.62%
2018/11/16	3	37.00	0	0.00	37.00	3	1,121	0.27%
2018/11/01	1	38.20	1	37.65	37.70	0	1,268	0.00%
2018/10/31	0	0.00	1	36.00	36.45	-1	1,261	-0.08%
2018/10/29	2	34.00	7	32.94	34.60	-5	1,243	-0.40%
2018/10/24	0	0.00	5	36.25	36.25	-5	1,284	-0.39%
2018/10/22	5	38.60	1	40.00	39.20	4	1,338	0.30%
2018/10/17	1	36.00	0	0.00	36.10	1	1,286	0.08%
2018/10/12	2	34.80	2	33.70	34.85	0	1,281	0.00%
2018/10/09	1	38.10	0	0.00	38.30	1	1,228	0.08%
2018/10/05	2	39.35	17	39.84	39.30	-15	1,232	-1.22%
2018/09/14	0	0.00	6	45.50	45.75	-6	1,246	-0.48%
2018/09/13	1	44.50	0	0.00	45.00	1	1,225	0.08%
2018/09/07	0	0.00	1	49.40	49.60	-1	1,222	-0.08%
2018/09/06	0	0.00	2	51.50	51.50	-2	1,225	-0.16%
2018/08/30	0	0.00	10	54.50	54.60	-10	1,445	-0.69%
2018/08/29	10	55.25	0	0.00	54.40	10	1,501	0.67%
2018/08/28	1	54.80	1	54.60	54.80	0	1,568	0.00%
2018/08/24	10	51.65	10	52.02	52.40	0	1,617	0.00%
2018/08/22	12	51.75	12	51.68	51.50	0	1,742	0.00%
2018/08/21	13	50.52	13	50.68	51.20	0	1,803	0.00%
2018/08/20	2	53.70	2	53.20	51.80	0	1,809	0.00%
2018/08/15	5	60.00	5	59.20	59.20	0	1,797	0.00%
2018/08/14	0	0.00	1	58.80	59.00	-1	1,820	-0.05%
2018/08/10	1	62.00	1	61.90	62.50	0	1,825	0.00%
2018/08/07	2	62.50	2	62.70	62.50	0	1,932	0.00%
2018/08/02	1	62.90	0	0.00	62.30	1	2,034	0.05%
2018/08/01	1	62.50	0	0.00	64.00	1	2,059	0.05%
2018/07/31	5	63.60	5	61.80	61.70	0	2,068	0.00%
2018/07/30	6	64.35	6	63.20	63.00	0	2,067	0.00%
2018/07/27	1	63.10	0	0.00	63.40	1	2,066	0.05%
2018/07/20	0	0.00	2	60.90	61.20	-2	2,191	-0.09%
2018/07/19	11	62.52	12	62.14	61.50	-1	2,250	-0.04%
2018/07/10	7	62.11	2	60.90	61.30	5	2,450	0.20%
2018/06/19	0	0.00	2	65.80	65.00	-2	2,600	-0.08%
2018/06/15	0	0.00	2	67.50	66.90	-2	2,621	-0.08%
2018/06/14	4	69.58	0	0.00	68.50	4	2,611	0.15%
2018/06/13	1	69.70	3	69.63	69.10	-2	2,624	-0.08%
2018/06/12	4	71.75	2	71.90	70.70	2	2,696	0.07%
2018/06/11	0	0.00	4	70.15	71.00	-4	2,816	-0.14%
2018/06/06	11	70.32	0	0.00	68.50	11	2,878	0.38%
2018/06/05	4	69.50	4	68.18	67.70	0	2,852	0.00%
2018/06/04	0	0.00	3	67.50	67.40	-3	2,807	-0.11%
2018/06/01	1	66.70	0	0.00	65.40	1	2,806	0.04%
2018/05/31	6	67.47	3	67.93	66.60	3	2,799	0.11%
2018/05/30	0	0.00	3	64.00	65.20	-3	2,739	-0.11%
2018/05/29	2	65.10	0	0.00	65.20	2	2,724	0.07%
2018/05/28	3	63.20	1	63.50	64.00	2	2,688	0.07%
2018/05/25	10	61.30	10	61.20	61.20	0	2,701	0.00%
2018/05/24	1	61.50	1	61.20	60.30	0	2,943	0.00%
2018/05/21	0	0.00	1	60.00	61.20	-1	3,092	-0.03%
2018/05/18	1	59.20	0	0.00	59.50	1	3,116	0.03%
2018/05/17	1	60.50	0	0.00	60.00	1	3,163	0.03%
2018/05/16	2	60.30	2	60.35	61.90	0	3,175	0.00%
2018/05/15	2	59.20	8	59.11	58.90	-6	3,205	-0.19%
2018/05/14	0	0.00	2	61.20	60.20	-2	3,291	-0.06%
2018/05/09	3	58.70	0	0.00	56.90	3	3,412	0.09%
2018/05/07	2	55.90	0	0.00	57.30	2	3,824	0.05%
2018/05/03	1	56.10	0	0.00	56.10	1	4,106	0.02%
2018/04/27	10	55.65	0	0.00	55.70	10	4,058	0.25%
2018/04/26	0	0.00	2	57.70	55.60	-2	4,058	-0.05%
2018/04/25	1	58.00	1	57.20	58.00	0	4,114	0.00%
2018/04/23	1	59.00	10	59.00	57.00	-9	4,040	-0.22%
2018/04/20	0	0.00	10	61.30	60.60	-10	3,983	-0.25%
2018/04/18	0	0.00	9	64.70	63.90	-9	3,956	-0.23%
2018/04/16	3	65.70	0	0.00	66.40	3	3,932	0.08%
2018/03/31	1	71.50	0	0.00	71.40	1	4,047	0.02%
2018/03/29	6	72.00	10	70.52	70.70	-4	4,055	-0.10%
2018/03/28	0	0.00	1	71.60	71.30	-1	4,043	-0.02%
2018/03/27	1	72.40	3	72.07	71.90	-2	4,091	-0.05%
2018/03/26	0	0.00	1	71.20	71.30	-1	4,127	-0.02%
2018/03/23	0	0.00	4	71.90	72.00	-4	4,123	-0.10%
2018/03/21	0	0.00	4	75.13	74.50	-4	4,083	-0.10%
2018/03/20	1	74.30	0	0.00	74.10	1	4,067	0.02%
2018/03/19	1	74.40	4	74.80	75.40	-3	4,087	-0.07%
2018/03/16	8	76.71	3	75.70	75.10	5	4,081	0.12%
2018/03/15	9	75.02	20	75.75	76.70	-11	3,974	-0.28%
2018/03/14	11	73.98	5	73.50	72.90	6	3,800	0.16%
2018/03/13	2	73.20	0	0.00	74.00	2	3,780	0.05%
2018/03/12	14	73.61	1	73.30	72.90	13	3,782	0.34%
2018/03/08	0	0.00	11	69.70	70.10	-11	3,757	-0.29%
2018/02/27	4	75.35	0	0.00	73.00	4	3,792	0.11%
2018/02/26	14	75.93	17	76.14	74.30	-3	3,813	-0.08%
2018/02/23	18	73.21	1	73.20	72.50	17	3,599	0.47%
2018/02/22	1	71.40	0	0.00	72.00	1	3,588	0.03%
2018/02/21	1	71.60	3	71.40	70.90	-2	3,585	-0.06%
2018/02/12	2	69.45	6	70.88	67.80	-4	3,546	-0.11%
2018/02/09	1	68.80	0	0.00	70.20	1	3,523	0.03%
2018/02/07	2	70.25	11	70.75	70.00	-9	3,452	-0.26%
2018/02/06	11	67.98	2	68.60	67.40	9	3,403	0.26%
2018/02/05	1	73.40	0	0.00	73.70	1	3,340	0.03%
2018/02/02	11	72.32	2	72.25	71.60	9	3,287	0.27%
2018/02/01	3	75.63	0	0.00	74.30	3	3,291	0.09%
2018/01/31	1	75.90	0	0.00	76.10	1	3,304	0.03%
2018/01/30	4	78.20	5	77.84	75.30	-1	3,489	-0.03%
2018/01/29	6	73.90	4	74.25	75.70	2	3,226	0.06%
2018/01/26	2	68.55	0	0.00	68.90	2	3,025	0.07%
2018/01/24	0	0.00	10	65.50	65.70	-10	3,137	-0.32%
2018/01/23	0	0.00	20	66.00	65.80	-20	3,186	-0.63%
2018/01/19	25	69.32	1	69.00	67.20	24	3,328	0.72%
2018/01/18	0	0.00	1	67.40	68.10	-1	3,280	-0.03%
2018/01/17	10	66.90	0	0.00	66.20	10	3,387	0.30%
2018/01/16	21	66.92	2	66.70	66.80	19	3,491	0.54%
2018/01/15	0	0.00	2	67.45	67.30	-2	3,555	-0.06%
2018/01/12	1	66.00	2	66.70	65.90	-1	3,677	-0.03%
2018/01/09	0	0.00	0.1	65.30	65.00	-0.1	4,237	0.00%
2018/01/08	3	66.17	0	0.00	65.00	3	4,420	0.07%
2018/01/04	0	0.00	2	66.90	67.70	-2	4,687	-0.04%
2018/01/02	1	64.30	0	0.00	64.10	1	4,629	0.02%