新唐 (4919)-國票-博愛券商分點個股進出

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
130.5
漲跌
▲3.0
漲幅
+2.35%
成交量
1,477張
產業
上市半導體類股
1450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

新唐 (4919)籌碼相關－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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
2024/04/26	0	0.00	6	130.50	130.50	-6	1,912	-0.31%
2024/04/25	6	127.50	0	0.00	127.50	6	1,914	0.31%
2024/04/24	1	130.50	9	132.00	131.50	-8	1,911	-0.42%
2024/04/19	3	125.00	1.1	128.20	127.00	1.9	1,898	0.10%
2024/04/18	0	0.00	18	131.72	132.50	-18	1,831	-0.98%
2024/04/17	6.1	127.76	0	0.00	129.00	6.1	1,775	0.34%
2024/04/15	0	0.00	3	129.67	129.00	-3	1,793	-0.17%
2024/04/10	5	127.50	10	128.00	127.50	-5	1,826	-0.27%
2024/04/09	0	0.00	1	126.00	127.00	-1	1,824	-0.05%
2024/04/03	0	0.00	1	126.50	127.00	-1	1,836	-0.05%
2024/04/02	1	127.00	0	0.00	126.50	1	1,884	0.05%
2024/03/27	10	124.00	0	0.00	123.50	10	1,845	0.54%
2024/03/22	1	122.50	2	123.50	123.50	-1	1,847	-0.05%
2024/03/18	5	120.00	5	121.00	121.50	0	2,013	0.00%
2024/03/12	2	124.00	2	124.00	124.00	0	2,096	0.00%
2024/03/11	3	122.50	3	123.50	125.00	0	2,118	0.00%
2024/03/08	8	123.63	3	126.50	122.00	5	2,162	0.23%
2024/03/07	6	125.67	0	0.00	125.50	6	2,176	0.28%
2024/03/06	6	127.00	0	0.00	127.00	6	2,210	0.27%
2024/02/27	1	129.00	0	0.00	128.50	1	2,883	0.03%
2024/02/23	1	132.00	6	133.00	131.00	-5	3,044	-0.16%
2024/02/05	1	127.00	0	0.00	127.00	1	3,445	0.03%
2024/02/01	5	128.00	0	0.00	129.00	5	3,452	0.14%
2024/01/31	2	129.00	0	0.00	128.50	2	3,460	0.06%
2024/01/23	2	133.00	1	133.00	133.00	1	3,631	0.03%
2024/01/19	3	132.00	0	0.00	132.50	3	3,646	0.08%
2024/01/18	1	130.50	0	0.00	130.00	1	3,651	0.03%
2024/01/17	1	132.50	0	0.00	130.00	1	3,651	0.03%
2024/01/09	1	134.50	2	135.00	135.00	-1	3,800	-0.03%
2024/01/04	5	142.50	0	0.00	141.00	5	3,817	0.13%
2024/01/03	0	0.00	1	142.50	142.00	-1	3,801	-0.03%
2023/12/29	0	0.00	0.3	141.00	142.00	-0.3	3,793	-0.01%
2023/12/27	0	0.00	0.2	139.50	139.50	-0.2	3,725	-0.01%
2023/12/18	1	140.50	0	0.00	137.50	1	3,749	0.03%
2023/12/15	2	141.00	0	0.00	141.00	2	3,721	0.05%
2023/12/14	5	147.00	2	147.00	148.50	3	3,738	0.08%
2023/12/12	0	0.00	2	145.00	145.00	-2	3,705	-0.05%
2023/12/11	0	0.00	2	145.00	145.50	-2	3,757	-0.05%
2023/12/08	0	0.00	2	144.00	143.00	-2	3,889	-0.05%
2023/12/07	3	142.83	9	142.06	142.00	-6	3,886	-0.15%
2023/12/06	0	0.00	0.3	146.50	145.50	-0.3	3,856	-0.01%
2023/12/04	0	0.00	1	150.00	149.50	-1	3,806	-0.03%
2023/12/01	1	149.50	2	150.50	149.50	-1	3,798	-0.03%
2023/11/30	4	148.38	1	149.00	148.50	3	3,801	0.08%
2023/11/29	0	0.00	23.3	149.63	149.50	-23.3	3,692	-0.63%
2023/11/28	1	144.00	4	143.38	144.00	-3	3,441	-0.09%
2023/11/27	1	141.50	1	144.00	141.50	0	3,349	0.00%
2023/11/24	2	142.50	3	140.33	139.00	-1	3,216	-0.03%
2023/11/22	3	140.17	34	140.82	140.50	-31	3,120	-0.99%
2023/11/15	0	0.00	7.2	135.10	138.00	-7.2	3,016	-0.24%
2023/11/14	1	132.50	0	0.00	133.00	1	2,750	0.04%
2023/11/13	0	0.00	1.1	132.45	132.50	-1.1	2,771	-0.04%
2023/11/10	0	0.00	2	131.00	131.00	-2	2,750	-0.07%
2023/11/09	0	0.00	1	129.50	129.50	-1	2,758	-0.04%
2023/11/08	0	0.00	2	131.00	131.00	-2	2,786	-0.07%
2023/11/06	0	0.00	50	128.00	128.50	-50	2,818	-1.77%
2023/11/03	53	128.89	5	129.60	127.50	48	2,829	1.70%
2023/11/02	3	130.67	0	0.00	131.00	3	2,812	0.11%
2023/10/31	0	0.00	1	128.50	127.00	-1	2,866	-0.03%
2023/10/27	6	126.17	3	126.50	125.50	3	3,209	0.09%
2023/10/24	0	0.00	1	128.50	130.00	-1	3,591	-0.03%
2023/10/23	1	130.00	0	0.00	128.00	1	3,647	0.03%
2023/10/20	0	0.00	1	131.00	132.50	-1	3,681	-0.03%
2023/10/19	0	0.00	1	131.50	132.50	-1	3,759	-0.03%
2023/10/18	1	132.50	2	133.00	130.00	-1	3,850	-0.03%
2023/10/17	0	0.00	1	131.00	130.00	-1	3,988	-0.03%
2023/10/16	1	132.00	0	0.00	130.50	1	4,164	0.02%
2023/10/13	1	130.50	3	130.33	131.00	-2	4,309	-0.05%
2023/10/11	0	0.00	2	128.00	126.00	-2	4,416	-0.05%
2023/10/06	0.2	128.00	0	0.00	128.00	0.2	4,463	0.00%
2023/10/04	5	123.00	5	124.00	125.00	0	4,493	0.00%
2023/10/03	1	125.00	0	0.00	125.00	1	4,518	0.02%
2023/09/28	2	125.00	0	0.00	125.00	2	4,703	0.04%
2023/09/27	1	123.50	0	0.00	124.50	1	4,946	0.02%
2023/09/26	1	125.50	0	0.00	125.50	1	5,084	0.02%
2023/09/22	3	126.00	3	127.00	128.00	0	5,066	0.00%
2023/09/20	2	130.00	11	130.36	130.50	-9	5,033	-0.18%
2023/09/19	12	134.25	10	135.50	132.50	2	5,046	0.04%
2023/09/18	5	134.00	0	0.00	134.00	5	5,004	0.10%
2023/09/15	0	0.00	7	132.21	132.50	-7	5,003	-0.14%
2023/09/14	2	131.00	7	132.93	132.00	-5	4,990	-0.10%
2023/09/13	36	131.29	26	131.87	130.00	10	4,971	0.20%
2023/09/12	4	129.13	2	128.75	128.50	2	4,885	0.04%
2023/09/11	1	128.00	0	0.00	126.50	1	4,966	0.02%
2023/09/07	1	128.50	1.1	129.50	127.50	-0.1	5,196	0.00%
2023/09/05	1	128.50	2	128.00	128.50	-1	5,203	-0.02%
2023/08/30	1	122.50	0	0.00	123.00	1	5,256	0.02%
2023/08/29	3	119.00	3	120.00	120.00	0	5,283	0.00%
2023/08/28	2	120.00	0	0.00	120.00	2	5,292	0.04%
2023/08/24	1	120.50	2	122.25	120.50	-1	5,383	-0.02%
2023/08/23	7	119.86	6	120.75	121.50	1	5,455	0.02%
2023/08/22	1	120.50	0	0.00	120.00	1	5,447	0.02%
2023/08/18	2	125.00	0	0.00	125.00	2	5,494	0.04%
2023/08/16	0	0.00	1	124.50	125.50	-1	5,510	-0.02%
2023/08/08	0	0.00	1	129.50	130.00	-1	5,864	-0.02%
2023/08/07	1	126.00	2	127.50	129.00	-1	5,915	-0.02%
2023/08/04	6	125.75	3	126.00	126.50	3	5,943	0.05%
2023/08/02	13.1	129.15	16	127.56	126.50	-2.9	6,058	-0.05%
2023/08/01	18.2	136.24	4	135.13	133.00	14.2	6,000	0.24%
2023/07/31	3	138.00	10	138.25	140.00	-7	5,836	-0.12%
2023/07/28	17	141.18	11	142.14	142.00	6	5,698	0.11%
2023/07/27	40	139.48	6	139.08	139.50	34	5,616	0.61%
2023/07/26	10	138.65	6	137.33	136.50	4	5,628	0.07%
2023/07/25	7	140.86	5	139.20	139.00	2	5,618	0.04%
2023/07/24	22	139.91	4	141.00	140.00	18	5,584	0.32%
2023/07/21	8	139.19	5	140.50	140.00	3	5,630	0.05%
2023/07/20	29	143.05	9	143.94	142.00	20	5,673	0.35%
2023/07/19	14	143.18	6	142.75	141.50	8	5,475	0.15%
2023/07/18	5	138.40	11	138.36	141.00	-6	5,344	-0.11%
2023/07/17	4	137.25	7	137.50	138.00	-3	5,173	-0.06%
2023/07/14	4	136.50	5	136.80	137.00	-1	5,169	-0.02%
2023/07/13	3	133.50	3	132.00	133.00	0	5,120	0.00%
2023/07/12	3	134.00	0	0.00	131.50	3	5,077	0.06%
2023/07/10	0	0.00	11	130.50	131.00	-11	5,068	-0.22%
2023/07/07	9	132.00	5	130.50	131.00	4	5,071	0.08%
2023/07/06	17	136.68	6	137.58	134.00	11	5,046	0.22%
2023/07/05	14	138.46	4	137.25	136.00	10	4,982	0.20%
2023/07/04	7	134.21	7	133.93	135.50	0	4,758	0.00%
2023/06/30	3	127.50	3.2	128.50	128.50	-0.2	4,718	0.00%
2023/06/29	0	0.00	5	129.00	128.00	-5	4,822	-0.10%
2023/06/28	5	128.30	0	0.00	127.00	5	4,942	0.10%
2023/06/27	4	129.25	0	0.00	128.00	4	5,056	0.08%
2023/06/26	0	0.00	10	130.00	131.00	-10	5,095	-0.20%
2023/06/21	3	128.50	1	128.50	128.00	2	5,190	0.04%
2023/06/19	18	132.42	16	132.00	130.50	2	5,642	0.04%
2023/06/16	8	132.25	2	132.25	131.50	6	5,638	0.11%
2023/06/15	2	133.75	19	133.55	134.00	-17	5,682	-0.30%
2023/06/14	10	132.05	7	131.07	130.50	3	5,637	0.05%
2023/06/13	18.4	134.90	6	134.83	135.00	12.4	5,582	0.22%
2023/06/09	4	128.00	1	128.00	128.00	3	5,465	0.05%
2023/06/08	4	127.75	3	127.50	126.00	1	5,502	0.02%
2023/06/07	0	0.00	3	128.50	129.00	-3	5,548	-0.05%
2023/06/06	8	127.75	5	127.00	127.00	3	5,595	0.05%
2023/06/05	10	127.50	11.5	129.96	130.00	-1.5	5,624	-0.03%
2023/06/02	1	127.00	5	126.90	127.00	-4	5,665	-0.07%
2023/06/01	14	127.32	14	127.14	127.00	0	5,927	0.00%
2023/05/31	0	0.00	1	128.50	129.00	-1	6,015	-0.02%
2023/05/30	8	127.25	7	128.14	129.00	1	6,057	0.02%
2023/05/29	10	127.50	13	130.23	130.50	-3	6,039	-0.05%
2023/05/26	14	125.54	16	125.53	125.50	-2	6,126	-0.03%
2023/05/25	13	125.04	21	125.57	125.50	-8	6,300	-0.13%
2023/05/24	16.1	125.19	10	124.50	124.50	6.1	6,388	0.10%
2023/05/23	0	0.00	1	127.50	127.50	-1	6,466	-0.02%
2023/05/22	13	126.00	13	127.00	127.00	0	6,636	0.00%
2023/05/19	13.2	127.01	18	126.03	126.00	-4.8	6,787	-0.07%
2023/05/18	15	124.87	23	125.74	125.50	-8	6,762	-0.12%
2023/05/17	1	122.50	0	0.00	123.00	1	6,795	0.01%
2023/05/16	6	122.50	0	0.00	121.50	6	6,830	0.09%
2023/05/15	5	123.40	0	0.00	122.50	5	6,814	0.07%
2023/05/12	22.1	123.01	21	124.29	125.50	1.1	6,893	0.02%
2023/05/11	24	126.69	19	124.79	124.00	5	6,930	0.07%
2023/05/10	18.1	125.59	20	129.03	129.50	-1.9	7,124	-0.03%
2023/05/09	37	128.91	36	126.60	126.50	1	7,217	0.01%
2023/05/08	11	134.32	12	133.67	133.50	-1	7,224	-0.01%
2023/05/05	0	0.00	6	133.00	133.50	-6	7,405	-0.08%
2023/05/04	8	131.31	2	133.00	131.50	6	7,952	0.08%
2023/05/03	17	129.12	24	131.56	133.50	-7	8,266	-0.08%
2023/05/02	16	131.53	13	131.00	131.00	3	8,292	0.04%
2023/04/28	2	130.50	4	131.63	133.00	-2	8,374	-0.02%
2023/04/26	5	129.50	5	130.50	130.50	0	8,364	0.00%
2023/04/25	26	134.71	13	129.92	130.00	13	8,288	0.16%
2023/04/24	15	137.77	12	139.00	139.00	3	8,236	0.04%
2023/04/21	15.1	142.15	18.1	138.63	139.00	-3	8,332	-0.04%
2023/04/20	15.1	142.63	14	142.50	142.50	1.1	8,360	0.01%
2023/04/19	11.1	145.26	3	143.50	143.50	8.1	8,468	0.10%
2023/04/18	3.1	149.94	1	151.50	147.00	2.1	8,422	0.02%
2023/04/17	1	149.00	0	0.00	149.00	1	8,406	0.01%
2023/04/14	8	148.00	5	149.00	148.50	3	8,401	0.04%
2023/04/13	10	149.00	10	147.00	147.00	0	8,416	0.00%
2023/04/12	5.4	150.04	5	151.00	150.00	0.4	8,401	0.00%
2023/04/11	0.1	150.50	0	0.00	150.00	0.1	8,409	0.00%
2023/04/10	0	0.00	4	149.50	149.00	-4	8,400	-0.05%
2023/04/07	8	148.00	13	148.08	147.50	-5	8,363	-0.06%
2023/04/06	13	146.38	9	147.50	148.00	4	8,373	0.05%
2023/03/31	12	149.42	19	150.37	149.50	-7	8,403	-0.08%
2023/03/30	9	146.17	13	146.46	148.50	-4	8,360	-0.05%
2023/03/29	13	145.08	6	142.83	143.00	7	8,337	0.08%
2023/03/28	13	146.58	11.5	147.00	146.00	1.5	8,476	0.02%
2023/03/27	7	154.29	3	153.00	151.50	4	8,360	0.05%
2023/03/24	10	157.90	9	157.61	155.50	1	8,339	0.01%
2023/03/23	25.5	155.44	42	157.05	159.50	-16.5	8,267	-0.20%
2023/03/22	1	150.00	10	148.50	150.00	-9	7,933	-0.11%
2023/03/21	5	148.00	5	147.00	147.00	0	7,914	0.00%
2023/03/20	16	148.00	46	147.24	148.00	-30	7,914	-0.38%
2023/03/17	15	147.83	7	147.71	148.00	8	7,991	0.10%
2023/03/16	7	145.36	6	144.92	144.50	1	8,098	0.01%
2023/03/15	1	147.50	11	148.14	147.00	-10	8,154	-0.12%
2023/03/14	0	0.00	9	145.00	147.00	-9	8,204	-0.11%
2023/03/13	10	144.15	56	142.29	145.50	-46	8,335	-0.55%
2023/03/10	6	145.92	6.1	146.64	145.00	-0.1	8,362	0.00%
2023/03/09	15	149.67	40	148.88	148.50	-25	8,462	-0.30%
2023/03/08	20	147.38	12	147.96	150.00	8	8,439	0.09%
2023/03/07	27	148.02	9	148.89	148.50	18	8,528	0.21%
2023/03/06	15	153.13	44	155.75	151.50	-29	8,498	-0.34%
2023/03/03	2	150.00	4	150.25	150.50	-2	8,334	-0.02%
2023/03/02	7	148.93	2	148.00	148.00	5	8,660	0.06%
2023/03/01	0	0.00	2	150.00	149.50	-2	8,852	-0.02%
2023/02/24	21	149.00	19	151.53	147.50	2	9,086	0.02%
2023/02/23	2	149.75	18	148.58	149.50	-16	9,028	-0.18%
2023/02/22	14.1	142.62	10	142.25	142.50	4.1	9,014	0.05%
2023/02/21	2	143.00	11	145.41	145.50	-9	9,132	-0.10%
2023/02/20	46	145.46	16	143.00	143.50	30	9,533	0.31%
2023/02/17	6	143.33	1	144.50	144.50	5	9,521	0.05%
2023/02/16	6	145.67	10	147.15	149.00	-4	9,440	-0.04%
2023/02/15	62	147.08	13	145.73	145.00	49	9,608	0.51%
2023/02/14	12	148.17	4	146.50	145.50	8	9,519	0.08%
2023/02/13	5	147.50	3	147.17	147.50	2	9,556	0.02%
2023/02/10	4	149.88	9	148.44	147.50	-5	9,660	-0.05%
2023/02/09	15	152.57	14	153.86	150.50	1	9,805	0.01%
2023/02/08	39	153.79	12	152.13	154.00	27	9,831	0.27%
2023/02/07	9	146.17	10	147.65	148.50	-1	9,742	-0.01%
2023/02/06	22	147.64	21	147.81	148.50	1	9,772	0.01%
2023/02/03	12	150.25	23	149.46	151.50	-11	9,674	-0.11%
2023/02/02	28	147.23	20	147.48	147.00	8	9,537	0.08%
2023/02/01	6	131.42	37	136.18	142.00	-31	9,089	-0.34%
2023/01/31	6	130.00	0	0.00	129.50	6	8,855	0.07%
2023/01/30	11	129.09	32	130.19	130.50	-21	8,906	-0.24%
2023/01/17	8	125.00	4	126.38	126.00	4	8,856	0.05%
2023/01/16	0	0.00	3	125.67	125.50	-3	8,966	-0.03%
2023/01/13	13	126.12	2	126.25	124.00	11	8,992	0.12%
2023/01/12	7	126.43	23	126.57	125.50	-16	9,057	-0.18%
2023/01/11	3	124.00	6	124.67	125.50	-3	9,041	-0.03%
2023/01/10	7	123.86	8	124.50	123.50	-1	9,085	-0.01%
2023/01/09	0	0.00	11	121.64	123.50	-11	9,169	-0.12%
2023/01/06	10	115.70	20	117.10	118.00	-10	9,206	-0.11%
2023/01/05	4	116.50	0	0.00	115.50	4	9,376	0.04%
2023/01/04	3	117.00	5	117.90	117.50	-2	9,454	-0.02%
2023/01/03	1	115.50	6	117.50	118.00	-5	9,535	-0.05%
2022/12/30	12	116.54	4	116.13	115.00	8	9,554	0.08%
2022/12/29	7	114.57	10	114.75	116.50	-3	9,620	-0.03%
2022/12/28	6	115.33	6	114.33	114.00	0	9,815	0.00%
2022/12/27	4	117.38	2	118.00	118.00	2	9,880	0.02%
2022/12/26	5	116.40	16	117.47	116.00	-11	9,989	-0.11%
2022/12/23	5	117.00	0	0.00	117.00	5	10,116	0.05%
2022/12/22	4	119.88	3	121.17	119.50	1	10,179	0.01%
2022/12/21	11	120.23	2	120.75	120.00	9	10,261	0.09%
2022/12/20	9	120.94	14	122.43	118.50	-5	10,300	-0.05%
2022/12/19	6	120.08	3	120.50	120.00	3	10,205	0.03%
2022/12/16	7	120.07	7	121.00	121.00	0	10,373	0.00%
2022/12/15	5	123.30	0	0.00	123.50	5	10,490	0.05%
2022/12/14	7	124.00	9	123.61	125.00	-2	10,525	-0.02%
2022/12/13	6	123.25	2	123.50	120.00	4	10,613	0.04%
2022/12/12	7	121.50	2	122.00	122.00	5	10,622	0.05%
2022/12/09	18	122.83	10	124.10	121.50	8	10,681	0.07%
2022/12/08	9	122.00	12	123.21	124.00	-3	10,619	-0.03%
2022/12/07	9	120.72	108	118.31	118.50	-99	10,585	-0.94%	大賣/
2022/12/06	109	127.53	8	126.81	124.00	101	10,914	0.93%	大買/鉅額交易
2022/12/05	6	126.42	24	126.88	127.00	-18	10,858	-0.17%
2022/12/02	7	124.36	5	124.40	124.50	2	10,783	0.02%
2022/12/01	23	123.85	33	123.79	123.50	-10	10,825	-0.09%
2022/11/30	1	120.50	0	0.00	121.00	1	10,891	0.01%
2022/11/29	10	120.75	5	123.00	120.50	5	10,954	0.05%
2022/11/28	5	120.00	11	120.68	122.00	-6	10,869	-0.06%
2022/11/25	11	122.32	3	122.33	120.00	8	10,880	0.07%
2022/11/24	30	125.32	14	126.79	123.50	16	10,847	0.15%
2022/11/23	3	122.67	7	123.43	122.50	-4	10,472	-0.04%
2022/11/22	18	120.86	13	122.42	122.00	5	10,331	0.05%
2022/11/21	0	0.00	21	118.57	118.00	-21	10,324	-0.20%
2022/11/18	20	118.43	7	116.71	115.50	13	10,538	0.12%
2022/11/17	25	120.96	10	122.40	121.00	15	10,446	0.14%
2022/11/16	14	118.21	25	121.32	123.00	-11	10,300	-0.11%
2022/11/15	0	0.00	24	113.54	116.00	-24	9,870	-0.24%
2022/11/14	5	109.40	4	111.00	111.00	1	10,112	0.01%
2022/11/11	14	111.79	27	113.30	109.50	-13	10,391	-0.13%
2022/11/10	10	109.00	9	109.28	110.00	1	10,306	0.01%
2022/11/09	28	109.48	10	109.65	109.50	18	10,425	0.17%
2022/11/08	13	109.15	13	109.35	107.50	0	10,680	0.00%
2022/11/07	26	106.73	12	107.29	107.50	14	10,829	0.13%
2022/11/04	8	109.44	5	110.50	111.00	3	10,661	0.03%
2022/11/03	5	109.70	9	110.11	110.50	-4	10,550	-0.04%
2022/11/02	11	107.73	10	108.00	107.00	1	10,464	0.01%
2022/11/01	10	102.50	23	103.93	104.00	-13	10,460	-0.12%
2022/10/31	29	103.53	12	102.50	102.50	17	10,606	0.16%
2022/10/28	6	103.33	6	102.83	102.50	0	10,684	0.00%
2022/10/27	22	98.51	27	100.39	101.50	-5	10,623	-0.05%
2022/10/26	10	95.20	8	95.41	95.70	2	10,559	0.02%
2022/10/25	6	96.90	16	97.83	97.30	-10	10,521	-0.10%
2022/10/24	19	99.68	42	99.93	97.90	-23	10,523	-0.22%
2022/10/21	27	97.45	13	95.38	95.00	14	10,508	0.13%
2022/10/20	49	97.92	41	98.51	98.40	8	10,537	0.08%
2022/10/19	21	100.98	20	100.68	99.80	1	10,741	0.01%
2022/10/18	25	102.36	15	100.53	100.50	10	10,864	0.09%
2022/10/17	20	99.50	20	100.38	103.00	0	11,816	0.00%
2022/10/14	5	98.40	16	100.30	103.50	-11	12,295	-0.09%
2022/10/13	11	100.19	19	98.11	94.10	-8	12,329	-0.06%
2022/10/12	16	105.53	15	104.30	104.00	1	12,291	0.01%
2022/10/11	15	108.20	18	107.83	107.00	-3	12,413	-0.02%
2022/10/07	12	113.58	6	113.33	113.00	6	12,607	0.05%
2022/10/06	11	114.55	6	115.00	115.50	5	13,015	0.04%
2022/10/05	23	114.48	25	115.16	113.00	-2	13,248	-0.02%
2022/10/04	0	0.00	12	110.25	110.00	-12	13,313	-0.09%
2022/10/03	22	105.18	21	106.50	107.50	1	13,402	0.01%
2022/09/29	7	106.14	0	0.00	104.50	7	13,715	0.05%
2022/09/28	8	109.81	2	106.75	105.00	6	13,911	0.04%
2022/09/27	0	0.00	4	111.00	113.50	-4	14,330	-0.03%
2022/09/26	20	110.53	35	111.30	108.50	-15	14,738	-0.10%
2022/09/23	32	120.73	73	119.48	117.00	-41	15,029	-0.27%
2022/09/22	34	124.43	11	124.18	124.00	23	15,066	0.15%
2022/09/21	3	123.00	10	123.80	124.00	-7	15,104	-0.05%
2022/09/20	4	122.38	4	123.00	122.50	0	15,196	0.00%
2022/09/19	8	120.50	1	121.50	120.50	7	15,291	0.05%
2022/09/16	56	121.36	16	120.44	120.00	40	15,471	0.26%
2022/09/15	10	122.20	4	123.13	120.00	6	15,554	0.04%
2022/09/14	21	118.21	21	120.55	123.50	0	15,708	0.00%
2022/09/13	21	124.14	12	124.96	122.50	9	15,748	0.06%
2022/09/12	2	119.25	4	119.25	118.50	-2	15,530	-0.01%
2022/09/08	0	0.00	2	116.75	117.50	-2	15,711	-0.01%
2022/09/07	0	0.00	6	114.08	115.00	-6	15,940	-0.04%
2022/09/06	17	115.12	20	112.70	113.00	-3	16,010	-0.02%
2022/09/05	9	121.78	6.3	123.37	118.50	2.7	15,932	0.02%
2022/09/02	1	122.50	0	0.00	122.00	1	15,939	0.01%
2022/09/01	4	123.25	6	121.75	121.00	-2	16,062	-0.01%
2022/08/31	16.2	124.07	11	124.86	125.50	5.2	16,138	0.03%
2022/08/30	0.1	122.50	51	122.51	122.50	-50.9	16,552	-0.31%
2022/08/29	11	119.77	11	121.36	123.00	0	17,208	0.00%
2022/08/26	29	129.40	24.1	128.76	126.50	4.9	17,514	0.03%
2022/08/25	63	128.43	23	128.59	127.50	40	17,347	0.23%
2022/08/24	25.1	123.05	16	122.06	123.00	9.1	17,193	0.05%
2022/08/23	19	121.05	74	121.11	121.50	-55	17,543	-0.31%
2022/08/22	7	124.86	25	124.40	123.50	-18	17,678	-0.10%
2022/08/19	19	126.67	17	126.82	125.50	2	17,767	0.01%
2022/08/18	9	120.44	30	123.38	124.50	-21	17,514	-0.12%
2022/08/17	105	121.22	2	121.50	119.50	103	17,449	0.59%	大買/鉅額交易
2022/08/16	6	123.83	21	124.76	122.50	-15	17,705	-0.08%
2022/08/15	29	125.03	68	124.43	124.00	-39	17,881	-0.22%
2022/08/12	7	120.57	27	119.04	121.50	-20	18,001	-0.11%
2022/08/11	0	0.00	5	114.00	113.00	-5	17,973	-0.03%
2022/08/10	2	111.50	1	112.00	111.00	1	18,274	0.01%
2022/08/09	19	113.87	8	114.25	113.50	11	18,552	0.06%
2022/08/08	16	113.94	8	113.63	114.00	8	19,047	0.04%
2022/08/05	56	110.68	26	111.96	114.00	30	19,385	0.15%
2022/08/04	25	105.54	24	106.29	106.50	1	19,606	0.01%
2022/08/03	10	108.40	6	108.42	108.00	4	19,728	0.02%
2022/08/02	15	109.80	15	109.10	109.00	0	20,209	0.00%
2022/08/01	8	113.38	9	115.11	112.50	-1	20,510	0.00%
2022/07/29	26	118.94	0	0.00	119.50	26	21,141	0.12%
2022/07/28	1	120.00	11	122.64	118.00	-10	21,759	-0.05%
2022/07/27	2	118.75	16	120.47	120.00	-14	22,255	-0.06%
2022/07/26	27	122.93	29.1	119.68	119.50	-2.1	22,354	-0.01%
2022/07/25	2	127.00	9	126.28	127.50	-7	22,271	-0.03%
2022/07/22	68.1	133.89	26	132.38	130.00	42.1	22,383	0.19%
2022/07/21	8	125.25	12	125.46	129.50	-4	21,594	-0.02%
2022/07/20	5	118.20	13	118.08	118.00	-8	21,191	-0.04%
2022/07/19	6	115.42	3	115.00	114.00	3	21,217	0.01%
2022/07/18	20	116.78	14	117.54	117.00	6	21,378	0.03%
2022/07/15	7	114.57	6	116.33	116.00	1	21,812	0.00%
2022/07/14	9	108.00	26	112.96	114.50	-17	21,730	-0.08%
2022/07/13	8	114.25	4	115.38	110.00	4	21,524	0.02%
2022/07/12	3	111.67	2	112.25	112.50	1	21,510	0.00%
2022/07/11	15	117.00	16	117.50	117.50	-1	21,710	0.00%
2022/07/08	15	117.50	12	117.00	117.00	3	21,852	0.01%
2022/07/07	18	115.06	24	115.90	117.00	-6	21,879	-0.03%
2022/07/06	28	117.09	26	115.29	112.50	2	22,093	0.01%
2022/07/05	37	119.41	31	117.77	118.00	6	22,267	0.03%
2022/07/04	28	118.36	41	120.49	122.00	-13	22,281	-0.06%
2022/07/01	34	127.57	1	124.00	122.50	33	22,482	0.15%
2022/06/30	8	137.19	7	136.64	136.00	1	22,408	0.00%
2022/06/29	15	137.23	19	140.05	143.00	-4	22,711	-0.02%
2022/06/28	14	142.89	5	140.20	140.50	9	22,946	0.04%
2022/06/27	8	149.69	10	145.90	147.50	-2	23,468	-0.01%
2022/06/24	27	142.00	16	140.94	140.00	11	23,867	0.05%
2022/06/23	51	146.56	50	143.18	144.00	1	24,329	0.00%
2022/06/22	51	148.23	50	143.89	144.00	1	24,814	0.00%
2022/06/21	4	155.63	11	155.27	156.50	-7	25,557	-0.03%
2022/06/20	7	160.07	6	154.92	154.00	1	26,723	0.00%
2022/06/17	10.1	163.10	31	163.15	167.50	-21	27,070	-0.08%
2022/06/16	5	171.90	6	175.75	166.00	-1	27,297	0.00%
2022/06/15	1	172.00	6	171.17	170.50	-5	27,687	-0.02%
2022/06/14	38	167.26	9	165.72	168.00	29	27,861	0.10%
2022/06/13	6	166.83	12	167.08	166.50	-6	27,830	-0.02%
2022/06/10	11	173.14	2	172.50	172.50	9	27,999	0.03%
2022/06/09	9	175.50	8	175.50	176.50	1	27,910	0.00%
2022/06/08	18	178.28	3	179.67	175.00	15	27,819	0.05%
2022/06/07	7	181.36	15	182.33	182.00	-8	27,607	-0.03%
2022/06/06	10	175.00	22	176.48	176.50	-12	27,139	-0.04%
2022/06/02	2	172.00	1	173.50	173.00	1	26,990	0.00%
2022/06/01	5	175.00	2	173.00	171.50	3	26,945	0.01%
2022/05/31	5	173.40	6	173.25	173.50	-1	26,840	0.00%
2022/05/30	6	169.17	16	168.47	169.00	-10	26,547	-0.04%
2022/05/27	15	163.83	14	163.64	162.50	1	26,408	0.00%
2022/05/26	21	162.76	16	161.34	160.50	5	26,281	0.02%
2022/05/25	11	159.91	11	162.82	164.00	0	26,198	0.00%
2022/05/24	15	167.47	9	163.28	160.50	6	26,005	0.02%
2022/05/23	17	175.15	3	174.17	172.00	14	25,657	0.05%
2022/05/20	3	176.17	4	177.25	175.00	-1	25,429	0.00%
2022/05/19	11	169.55	24.1	170.79	173.50	-13.1	25,020	-0.05%
2022/05/18	26	172.35	72	173.44	171.50	-46	24,878	-0.18%
2022/05/17	11	168.41	20	169.55	171.50	-9	24,725	-0.04%
2022/05/16	16	170.56	13	170.73	167.50	3	24,832	0.01%
2022/05/13	9	166.89	7	168.64	166.50	2	24,511	0.01%
2022/05/12	7	165.07	16	165.84	163.00	-9	24,431	-0.04%
2022/05/11	21	164.17	10	164.85	163.50	11	24,469	0.04%
2022/05/10	66	165.48	14	165.82	168.00	52	24,989	0.21%
2022/05/09	19	167.26	16	165.38	163.00	3	24,776	0.01%
2022/05/06	12	168.71	13	169.35	171.50	-1	24,525	0.00%
2022/05/05	6.1	167.42	6	169.08	168.00	0.1	24,166	0.00%
2022/05/04	12	158.46	26	158.60	162.50	-14	23,768	-0.06%
2022/05/03	5	149.10	8	151.19	151.50	-3	23,539	-0.01%
2022/04/29	1	146.50	3	146.83	146.00	-2	23,509	-0.01%
2022/04/28	21	144.62	2	142.50	143.50	19	23,501	0.08%
2022/04/27	9	139.22	29	140.90	145.00	-20	23,407	-0.09%
2022/04/26	28	149.73	2	147.75	143.50	26	23,610	0.11%
2022/04/25	8	152.50	2	153.75	149.00	6	23,957	0.03%
2022/04/22	5	161.50	10	160.65	159.50	-5	24,015	-0.02%
2022/04/21	13	166.27	30	164.37	166.50	-17	23,823	-0.07%
2022/04/20	10	159.05	7	159.57	159.50	3	23,299	0.01%
2022/04/19	7	159.07	6	159.00	158.00	1	23,270	0.00%
2022/04/18	11	155.36	5	155.80	156.00	6	23,186	0.03%
2022/04/15	31	159.76	20	157.65	156.50	11	23,015	0.05%
2022/04/14	8	167.81	41	165.74	167.00	-33	22,684	-0.15%
2022/04/13	44	164.20	11	163.09	163.50	33	22,437	0.15%
2022/04/12	24	160.58	12	160.83	159.00	12	22,172	0.05%
2022/04/11	10	166.10	29	165.34	160.50	-19	21,872	-0.09%
2022/04/08	42	170.57	5	170.70	173.00	37	21,426	0.17%
2022/04/07	26	173.06	32	171.98	172.50	-6	20,942	-0.03%
2022/04/06	9	180.06	14	181.75	180.00	-5	20,316	-0.02%
2022/04/01	45	183.53	4	183.75	183.00	41	20,023	0.20%
2022/03/31	17	194.50	24	195.52	191.00	-7	19,559	-0.04%
2022/03/30	25	198.40	15	195.97	190.50	10	19,221	0.05%
2022/03/29	3	187.83	15	187.47	194.50	-12	18,900	-0.06%
2022/03/28	15	185.33	5	183.90	177.00	10	18,930	0.05%
2022/03/25	11	179.23	14.6	178.86	179.50	-3.6	18,298	-0.02%
2022/03/24	8	177.25	7	177.43	179.00	1	17,766	0.01%
2022/03/23	15	170.10	38	169.50	175.50	-23	16,873	-0.14%
2022/03/22	17	155.94	20.4	156.88	160.00	-3.4	15,827	-0.02%
2022/03/21	3	152.33	12	153.71	153.50	-9	15,465	-0.06%
2022/03/18	17	149.65	16	151.47	149.00	1	15,255	0.01%
2022/03/17	8	144.63	13	145.31	148.50	-5	14,639	-0.03%
2022/03/16	4	138.25	1	140.00	137.00	3	14,436	0.02%
2022/03/15	3	143.33	3	144.67	138.50	0	14,460	0.00%
2022/03/11	2	143.25	3	143.83	143.00	-1	14,740	-0.01%
2022/03/10	6	145.17	5	144.40	143.00	1	14,906	0.01%
2022/03/09	3	142.50	5	144.40	143.50	-2	15,044	-0.01%
2022/03/08	4	142.25	5.1	142.59	140.00	-1.1	15,349	-0.01%
2022/03/07	3	141.50	61	140.21	138.00	-58	16,046	-0.36%
2022/03/04	8	145.44	8	144.63	144.50	0	17,325	0.00%
2022/03/03	7	146.21	1	145.50	145.50	6	18,951	0.03%
2022/03/02	1	139.00	2	142.50	143.00	-1	19,522	-0.01%
2022/03/01	4	139.38	1	139.50	139.50	3	20,151	0.01%
2022/02/25	2	136.25	12	137.29	136.50	-10	20,576	-0.05%
2022/02/24	6	136.25	4	134.25	133.50	2	21,396	0.01%
2022/02/23	2	140.00	2	139.50	140.00	0	21,422	0.00%
2022/02/22	4	137.38	1.3	139.04	136.50	2.7	21,565	0.01%
2022/02/21	4	142.38	4	142.13	142.00	0	21,782	0.00%
2022/02/18	5	143.40	8	142.63	144.50	-3	22,092	-0.01%
2022/02/17	6	144.42	4	144.75	143.00	2	22,348	0.01%
2022/02/16	26	149.71	16	151.38	147.50	10	22,483	0.04%
2022/02/15	10	147.90	6	147.58	145.50	4	22,383	0.02%
2022/02/14	59.1	147.85	58	144.61	143.50	1.1	22,227	0.00%
2022/02/11	14.1	150.00	18.2	149.85	152.00	-4.1	22,140	-0.02%
2022/02/10	68	150.63	22	149.84	147.50	46	21,979	0.21%
2022/02/09	10	146.15	6.4	147.70	143.00	3.6	21,281	0.02%
2022/02/08	1	146.50	6.3	144.63	145.00	-5.3	21,042	-0.03%
2022/02/07	10.3	145.28	5	144.40	144.00	5.3	21,124	0.03%
2022/01/26	10	141.70	8.2	142.89	143.00	1.8	20,884	0.01%
2022/01/25	20.2	142.24	26	141.50	140.50	-5.8	20,809	-0.03%
2022/01/24	2	135.50	7	135.14	138.50	-5	20,593	-0.02%
2022/01/21	9	139.00	12	140.13	135.00	-3	20,604	-0.01%
2022/01/20	4	141.88	7	141.00	142.00	-3	20,533	-0.01%
2022/01/19	16	139.28	22	140.39	140.50	-6	20,662	-0.03%
2022/01/18	10	137.25	29	140.95	139.00	-19	20,828	-0.09%
2022/01/17	7	129.93	9	130.06	131.00	-2	20,616	-0.01%
2022/01/14	6	124.08	6	122.42	124.00	0	21,152	0.00%
2022/01/13	5	126.40	10	126.75	126.00	-5	21,889	-0.02%
2022/01/12	7	127.50	3	127.50	126.50	4	22,179	0.02%
2022/01/11	4	133.38	2	135.25	130.50	2	22,287	0.01%
2022/01/10	0	0.00	1	132.50	137.00	-1	22,311	0.00%
2022/01/07	10	133.50	10	131.75	131.00	0	22,444	0.00%
2022/01/06	7	137.14	5	137.10	138.00	2	22,628	0.01%
2022/01/05	4	141.13	0.1	140.00	139.50	3.9	22,911	0.02%
2022/01/04	1.1	145.91	5	145.30	143.50	-3.9	23,052	-0.02%
2022/01/03	1	141.00	1	140.50	141.00	0	23,537	0.00%
2021/12/30	1	141.50	6	141.17	141.00	-5	23,999	-0.02%
2021/12/29	3	142.83	8	144.19	142.00	-5	24,430	-0.02%
2021/12/28	2	143.50	52	141.60	143.50	-50	24,848	-0.20%
2021/12/27	4	143.00	2	144.00	142.50	2	25,173	0.01%
2021/12/24	4	143.50	4	146.25	143.00	0	25,512	0.00%
2021/12/23	62	148.69	5	145.40	145.00	57	25,614	0.22%
2021/12/22	59	149.58	61.1	146.95	145.50	-2.1	25,562	-0.01%
2021/12/21	10	140.90	9	140.11	139.50	1	25,152	0.00%
2021/12/20	10.1	140.99	7	141.57	139.00	3.1	25,892	0.01%
2021/12/17	9	143.67	6	145.50	144.50	3	26,456	0.01%
2021/12/16	3	147.83	6	145.83	147.00	-3	26,543	-0.01%
2021/12/15	5	142.50	7	142.93	143.00	-2	26,464	-0.01%
2021/12/14	20	141.30	2	141.50	142.00	18	26,689	0.07%
2021/12/13	1.2	138.13	1	138.00	138.00	0.2	26,765	0.00%
2021/12/10	9.1	139.77	2	139.00	140.00	7.1	27,342	0.03%
2021/12/09	2.1	142.02	2.2	142.50	141.00	-0.1	28,202	0.00%
2021/12/08	4.1	143.38	3.1	143.36	144.50	1.1	28,612	0.00%
2021/12/07	9.2	146.26	7	145.36	144.00	2.2	28,992	0.01%
2021/12/06	7	153.07	0	0.00	149.00	7	29,329	0.02%
2021/12/03	7	154.14	10	154.25	154.00	-3	30,337	-0.01%
2021/12/02	19	159.18	12	157.46	152.00	7	30,465	0.02%
2021/12/01	26	159.69	43	159.57	162.50	-17	30,713	-0.06%
2021/11/30	21	160.29	46	158.38	155.50	-25	30,901	-0.08%
2021/11/29	59	154.46	31.2	150.48	156.00	27.8	31,412	0.09%
2021/11/26	17	141.65	27	143.00	143.50	-10	31,181	-0.03%
2021/11/25	19	142.34	13	143.62	139.00	6	30,992	0.02%
2021/11/24	34	137.96	9	136.94	138.00	25	30,645	0.08%
2021/11/23	27	140.54	54.1	145.45	143.00	-27.1	31,034	-0.09%
2021/11/22	13	137.62	56	138.44	137.50	-43	31,544	-0.14%
2021/11/19	8	136.25	6.1	140.46	135.50	1.9	34,292	0.01%
2021/11/18	76	141.52	14	142.25	139.50	62	35,764	0.17%
2021/11/17	11	143.00	46.1	140.46	143.00	-35.1	36,558	-0.10%
2021/11/16	12.1	138.31	15	140.33	136.00	-2.9	37,590	-0.01%
2021/11/15	53.2	137.57	17	137.79	138.50	36.2	38,657	0.09%
2021/11/12	72.1	133.79	129	134.18	133.00	-56.9	39,680	-0.14%	大賣/
2021/11/11	44	132.11	8	133.50	130.50	36	40,366	0.09%
2021/11/10	48	132.67	6	132.58	131.00	42	40,750	0.10%
2021/11/09	3	130.00	5	127.60	130.00	-2	40,825	0.00%
2021/11/08	6	122.50	3	121.50	122.00	3	40,859	0.01%
2021/11/05	4	124.38	4	124.25	124.00	0	41,105	0.00%
2021/11/04	17	126.03	31	126.39	126.00	-14	41,586	-0.03%
2021/11/03	0	0.00	2	129.50	130.00	-2	41,987	0.00%
2021/11/02	5	131.20	4	130.38	128.00	1	42,474	0.00%
2021/11/01	2	130.75	9	130.39	131.00	-7	43,019	-0.02%
2021/10/29	4	127.50	0	0.00	128.00	4	44,230	0.01%
2021/10/28	8	131.00	3	131.50	129.00	5	44,764	0.01%
2021/10/27	12	130.25	4	131.50	132.00	8	45,083	0.02%
2021/10/26	20.1	129.75	71	128.87	127.00	-50.9	45,547	-0.11%
2021/10/25	27	141.67	22	140.00	139.50	5	46,178	0.01%
2021/10/22	79	140.51	45	141.58	144.00	34	46,175	0.07%
2021/10/21	50	139.45	28	141.11	136.00	22	46,465	0.05%
2021/10/20	32	133.03	33.2	134.54	135.00	-1.2	46,586	0.00%
2021/10/19	12.2	127.30	51	125.58	128.50	-38.8	47,139	-0.08%
2021/10/18	37	124.01	6	123.25	123.00	31	47,995	0.06%
2021/10/15	18	121.67	24	121.77	122.00	-6	48,377	-0.01%
2021/10/14	3	119.50	6	121.83	118.00	-3	48,819	-0.01%
2021/10/13	28	126.25	22	125.64	120.50	6	49,261	0.01%
2021/10/12	6	130.58	5	132.50	128.50	1	49,863	0.00%
2021/10/08	17	133.00	19	135.66	131.00	-2	50,305	0.00%
2021/10/07	18	131.78	3	132.17	133.50	15	50,945	0.03%
2021/10/06	5	126.40	18	128.31	130.50	-13	50,971	-0.03%
2021/10/05	26	120.90	48	120.51	126.50	-22	51,717	-0.04%
2021/10/04	68	125.49	37	124.49	121.50	31	52,128	0.06%
2021/10/01	12	128.42	51	126.77	124.00	-39	52,726	-0.07%
2021/09/30	41	134.41	67	135.18	134.00	-26	53,156	-0.05%
2021/09/29	35	135.66	9	135.67	134.00	26	53,244	0.05%
2021/09/28	6	135.42	10	133.30	139.00	-4	53,458	-0.01%
2021/09/27	54	136.02	77.1	135.62	138.00	-23.1	53,472	-0.04%
2021/09/24	70	131.74	48	129.83	135.00	22	52,807	0.04%
2021/09/23	27	127.31	28	126.95	124.50	-1	52,292	0.00%
2021/09/22	75	122.91	47	123.19	125.00	28	52,340	0.05%
2021/09/17	41	124.61	49	125.19	126.50	-8	52,383	-0.02%
2021/09/16	6	119.83	5	120.70	121.50	1	52,394	0.00%
2021/09/15	9	120.72	4	123.88	120.00	5	52,459	0.01%
2021/09/14	29.1	123.77	89	122.90	121.50	-59.9	52,046	-0.12%
2021/09/13	37	133.01	53	133.14	129.00	-16	51,349	-0.03%
2021/09/10	57	131.18	67	131.01	133.00	-10	51,054	-0.02%
2021/09/09	81.1	132.96	37	132.99	133.00	44.1	50,598	0.09%
2021/09/08	101	132.11	93	132.67	130.50	8	50,078	0.02%	大買/
2021/09/07	38.1	139.32	39	141.31	138.50	-0.9	49,056	0.00%
2021/09/06	62	153.06	111	152.57	153.50	-49	48,713	-0.10%	大賣/
2021/09/03	31	164.29	32	164.89	165.50	-1	48,488	0.00%
2021/09/02	62	166.12	50	166.49	159.00	12	48,252	0.02%
2021/09/01	39	165.29	68	164.50	167.00	-29	46,980	-0.06%
2021/08/31	19	153.16	15	153.63	155.00	4	46,231	0.01%
2021/08/30	10	151.05	13	151.50	150.00	-3	46,138	-0.01%
2021/08/27	29	151.47	16	153.63	150.00	13	46,457	0.03%
2021/08/26	105	159.41	48	159.66	158.00	57	46,194	0.12%	大買/
2021/08/25	127	162.66	64	163.88	158.50	63	45,344	0.14%	大買/
2021/08/24	42	158.57	105	158.75	163.50	-63	43,208	-0.15%	大賣/
2021/08/23	36	149.97	30	150.73	149.00	6	42,798	0.01%
2021/08/20	16	142.47	40	143.34	144.00	-24	43,009	-0.06%
2021/08/19	66	144.93	56	147.05	135.00	10	42,007	0.02%
2021/08/18	96	138.96	119	138.55	150.00	-23	40,718	-0.06%	大賣/
2021/08/17	49	139.29	32	140.84	137.50	17	39,881	0.04%
2021/08/16	52	135.50	49	136.43	135.50	3	39,150	0.01%
2021/08/13	30	136.50	26	135.17	130.50	4	38,780	0.01%
2021/08/12	3	135.67	20	134.13	136.50	-17	38,600	-0.04%
2021/08/11	46	134.98	40	136.98	128.00	6	38,648	0.02%
2021/08/10	18	133.72	12	135.38	135.00	6	38,582	0.02%
2021/08/09	44	141.17	142	137.69	138.50	-98	38,319	-0.26%	大賣/
2021/08/06	125	147.25	21	146.62	150.00	104	38,020	0.27%	大買/鉅額交易
2021/08/05	90	145.47	242	145.93	144.50	-152	37,805	-0.40%	大賣/鉅額交易
2021/08/04	133	150.94	86.2	150.16	149.50	46.8	37,759	0.12%	大買/
2021/08/03	123	140.58	41	141.01	142.00	82	36,910	0.22%	大買/
2021/08/02	2	139.50	21	139.45	135.00	-19	36,810	-0.05%
2021/07/30	67	139.23	91	140.96	135.00	-24	36,379	-0.07%
2021/07/29	86	134.28	54	132.51	136.50	32	35,710	0.09%
2021/07/28	32	136.47	102	133.81	132.50	-70	34,588	-0.20%	大賣/
2021/07/27	61	152.83	36	154.50	147.00	25	34,541	0.07%
2021/07/26	56	149.96	46	152.29	155.00	10	33,627	0.03%
2021/07/23	136	143.75	68	150.40	141.00	68	32,848	0.21%	大買/
2021/07/22	100	154.08	63	154.75	153.00	37	32,220	0.11%
2021/07/21	15	143.33	40	144.75	147.50	-25	31,411	-0.08%
2021/07/20	51	138.33	55	137.45	134.50	-4	31,298	-0.01%
2021/07/19	59	138.14	47	138.07	134.00	12	31,150	0.04%
2021/07/16	75	134.49	76	135.13	137.00	-1	31,080	0.00%
2021/07/15	33	125.82	92	126.34	130.00	-59	30,465	-0.19%
2021/07/14	137	126.57	146	124.95	124.50	-9	30,605	-0.03%	大買/大賣/
2021/07/13	6	120.42	58	119.32	123.00	-52	30,442	-0.17%
2021/07/12	148	111.95	80	111.36	112.00	68	30,802	0.22%	大買/
2021/07/09	118.1	102.94	103	103.44	105.50	15.1	29,847	0.05%	大買/大賣/
2021/07/08	50	95.53	28.2	95.80	96.20	21.8	29,423	0.07%
2021/07/07	49	91.24	123	92.94	95.50	-74	29,117	-0.25%	大賣/
2021/07/06	14	86.84	41	87.17	86.90	-27	28,520	-0.09%
2021/07/05	73	87.79	56	88.79	86.20	17	28,772	0.06%
2021/07/02	27	81.50	70	81.86	86.00	-43	28,994	-0.15%
2021/07/01	21	79.18	6	80.90	78.90	15	29,316	0.05%
2021/06/30	33	80.83	24	81.41	80.30	9	29,785	0.03%
2021/06/29	53	83.71	11	83.66	81.10	42	31,403	0.13%
2021/06/28	65	84.96	64	85.18	84.90	1	33,429	0.00%
2021/06/25	16	84.28	29	84.52	84.30	-13	34,038	-0.04%
2021/06/24	55	83.82	49	83.29	83.50	6	33,812	0.02%
2021/06/23	23	81.27	28	81.18	82.40	-5	33,654	-0.01%
2021/06/22	29	81.86	32	81.15	79.20	-3	33,733	-0.01%
2021/06/21	71	79.99	68	79.87	79.90	3	33,417	0.01%
2021/06/18	4	80.43	0	0.00	79.60	4	33,176	0.01%
2021/06/17	53	79.68	49	80.58	81.50	4	33,009	0.01%
2021/06/16	46	81.97	25	82.65	79.90	21	32,827	0.06%
2021/06/15	20	82.45	11	84.28	82.30	9	32,627	0.03%
2021/06/11	35	83.88	32	85.52	83.00	3	32,497	0.01%
2021/06/10	22	83.14	38	81.44	83.10	-16	31,950	-0.05%
2021/06/09	43	79.26	20	79.83	78.60	23	31,065	0.07%
2021/06/08	17	77.76	17	77.83	77.00	0	30,472	0.00%
2021/06/07	46	84.58	32	85.82	83.10	14	29,770	0.05%
2021/06/04	61	87.50	49	87.36	86.00	12	29,326	0.04%
2021/06/03	70	86.49	76	86.58	85.70	-6	28,631	-0.02%
2021/06/02	39	84.38	35	85.80	83.00	4	28,030	0.01%
2021/06/01	42	84.27	24.5	84.32	86.10	17.5	27,484	0.06%
2021/05/31	101	83.87	59	85.27	81.90	42	26,770	0.16%	大買/
2021/05/28	21	77.99	74.7	76.47	79.20	-53.7	25,574	-0.21%
2021/05/27	80	70.31	102	70.80	72.00	-22	24,303	-0.09%	大賣/
2021/05/26	72	68.80	53	68.74	68.50	19	23,964	0.08%
2021/05/25	80	69.65	91	69.38	68.20	-11	23,809	-0.05%
2021/05/24	76	66.95	47.4	67.39	66.80	28.6	23,310	0.12%
2021/05/21	16	64.05	16	64.71	64.00	0	23,089	0.00%
2021/05/20	44	63.77	25	63.86	62.90	19	23,202	0.08%
2021/05/19	36	64.57	51	64.67	66.00	-15	23,128	-0.06%
2021/05/18	16	60.53	51	61.19	62.90	-35	22,850	-0.15%
2021/05/17	88	60.05	26	60.38	57.20	62	22,602	0.27%
2021/05/14	13	64.12	51	64.41	63.50	-38	22,280	-0.17%
2021/05/13	33	62.69	16	62.94	62.90	17	21,942	0.08%
2021/05/12	114	66.07	119	66.69	63.50	-5	21,570	-0.02%	大買/大賣/
2021/05/11	28	68.03	21	68.97	67.00	7	20,854	0.03%
2021/05/10	6	71.83	12.6	72.54	74.00	-6.6	20,353	-0.03%
2021/05/06	8	61.75	9	63.14	61.20	-1	19,751	-0.01%
2021/05/05	9	63.98	7	65.77	62.80	2	19,622	0.01%
2021/05/04	5	64.32	0	0.00	64.40	5	19,451	0.03%
2021/05/03	3	67.80	6	66.75	67.00	-3	19,143	-0.02%
2021/04/29	2	70.95	2	70.40	69.00	0	18,981	0.00%
2021/04/28	26	70.56	20	70.61	69.60	6	18,872	0.03%
2021/04/27	22	72.55	23	72.69	72.10	-1	18,631	-0.01%
2021/04/26	19	75.48	21	75.21	75.40	-2	18,336	-0.01%
2021/04/23	5	74.84	4	72.60	74.40	1	17,959	0.01%
2021/04/22	16	75.49	27	76.10	72.60	-11	17,593	-0.06%
2021/04/21	4	73.38	4	73.28	73.40	0	17,087	0.00%
2021/04/20	6	72.43	11	73.19	73.00	-5	16,800	-0.03%
2021/04/19	39	72.38	54	71.89	70.00	-15	16,096	-0.09%
2021/04/16	65	68.73	52	70.22	71.10	13	15,114	0.09%
2021/04/15	10	64.41	14	64.02	64.70	-4	14,251	-0.03%
2021/04/14	19	62.40	9	63.84	63.70	10	13,976	0.07%
2021/04/13	1	66.90	3	67.17	65.60	-2	13,548	-0.01%
2021/04/12	0	0.00	3	66.67	66.70	-3	12,897	-0.02%
2021/04/09	18	62.51	4	62.30	60.70	14	12,824	0.11%
2021/04/08	41	66.70	12	66.45	64.00	29	12,398	0.23%
2021/04/07	2	62.35	33	63.12	64.20	-31	11,648	-0.27%
2021/04/06	13	58.62	58	58.63	58.40	-45	11,053	-0.41%
2021/04/01	129	58.95	121	59.02	58.20	8	10,491	0.08%	大買/大賣/
2021/03/31	172	56.45	164	56.48	57.40	8	8,769	0.09%	大買/大賣/
2021/03/30	12	48.53	25.4	50.09	52.20	-13.4	6,590	-0.20%
2021/03/29	2	47.65	3	47.75	47.50	-1	5,909	-0.02%
2021/03/26	6	47.32	6	47.33	47.45	0	5,852	0.00%
2021/03/25	36	46.60	24	46.74	47.00	12	5,689	0.21%
2021/03/23	0	0.00	2	45.60	44.65	-2	5,427	-0.04%
2021/03/22	1	45.10	1	45.00	45.10	0	5,465	0.00%
2021/03/19	4	44.49	0	0.00	44.50	4	5,708	0.07%
2021/03/18	2	45.10	0	0.00	45.00	2	5,742	0.03%
2021/03/17	4	46.05	3	45.95	45.15	1	5,847	0.02%
2021/03/16	0	0.00	15	45.97	46.50	-15	5,917	-0.25%
2021/03/15	13	45.58	0	0.00	45.50	13	6,056	0.21%
2021/03/11	13	44.37	14	44.74	44.60	-1	6,587	-0.02%
2021/03/08	1	44.05	0	0.00	43.95	1	7,316	0.01%
2021/03/05	2	44.38	1	44.70	44.30	1	7,337	0.01%
2021/03/03	1	44.50	1	45.60	46.20	0	7,644	0.00%
2021/03/02	1	46.30	5	47.25	46.30	-4	7,592	-0.05%
2021/02/26	11	47.14	1	47.50	47.35	10	7,537	0.13%
2021/02/25	1	47.30	0	0.00	46.90	1	7,510	0.01%
2021/02/24	0	0.00	3	47.10	46.70	-3	7,609	-0.04%
2021/02/22	4	47.45	0	0.00	47.45	4	7,530	0.05%
2021/02/19	1	45.90	1	47.50	47.45	0	7,275	0.00%
2021/02/18	0	0.00	14	46.45	46.85	-14	7,114	-0.20%
2021/02/17	20	45.65	21	46.04	46.15	-1	7,002	-0.01%
2021/02/05	0	0.00	1	44.20	44.20	-1	6,944	-0.01%
2021/02/02	10	43.40	10	43.70	43.75	0	6,955	0.00%
2021/02/01	10	42.05	11	42.31	42.55	-1	6,936	-0.01%
2021/01/28	0	0.00	1	44.50	44.35	-1	6,858	-0.01%
2021/01/27	12	45.58	1	45.50	45.45	11	6,841	0.16%
2021/01/25	1.4	44.45	0	0.00	44.90	1.4	6,778	0.02%
2021/01/22	15	44.00	17	44.52	44.65	-2	6,759	-0.03%
2021/01/20	5	46.39	3	46.85	45.10	2	6,699	0.03%
2021/01/18	2	46.05	2	47.05	46.10	0	6,537	0.00%
2021/01/15	14	48.98	11	47.80	47.30	3	6,465	0.05%
2021/01/14	37	47.90	2	47.45	48.20	35	6,337	0.55%
2021/01/13	1	46.95	1	46.85	46.55	0	6,131	0.00%
2021/01/12	11	47.15	2	47.05	46.15	9	6,067	0.15%
2021/01/11	2.9	47.37	8	47.03	47.50	-5.1	5,985	-0.09%
2021/01/07	1	45.90	0	0.00	45.80	1	5,840	0.02%
2021/01/06	1	46.60	0	0.00	45.65	1	5,914	0.02%
2020/12/31	3	47.75	1	47.45	47.45	2	5,860	0.03%
2020/12/30	0	0.00	5	46.42	46.70	-5	5,800	-0.09%
2020/12/29	1	46.10	0	0.00	46.20	1	5,800	0.02%
2020/12/28	6	46.73	0	0.00	46.65	6	5,771	0.10%
2020/12/24	1	47.05	2	46.83	46.75	-1	5,641	-0.02%
2020/12/23	2	46.08	5.1	46.37	46.20	-3.1	5,543	-0.06%
2020/12/22	0	0.00	2	46.20	44.90	-2	5,383	-0.04%
2020/12/21	1	43.80	1	44.60	45.05	0	5,259	0.00%
2020/12/18	1	44.60	0	0.00	44.75	1	5,182	0.02%
2020/12/16	6	45.47	0	0.00	45.30	6	5,161	0.12%
2020/12/15	2	45.53	1	46.35	45.15	1	5,109	0.02%
2020/12/14	1	47.35	1	48.10	47.40	0	4,874	0.00%
2020/12/11	4	47.41	1	46.85	46.95	3	4,843	0.06%
2020/12/10	5	48.59	3	49.37	48.25	2	4,790	0.04%
2020/12/09	7	51.00	15	51.55	51.00	-8	4,654	-0.17%
2020/12/08	2	49.70	8	49.89	50.20	-6	4,480	-0.13%
2020/12/07	3	50.63	34	50.88	50.80	-31	4,324	-0.72%
2020/12/04	4	48.90	33	48.90	48.75	-29	3,916	-0.74%
2020/12/03	41	48.17	47	47.92	47.50	-6	3,684	-0.16%
2020/12/02	1	46.45	5	45.43	46.45	-4	3,307	-0.12%
2020/12/01	4	44.70	3	45.50	45.50	1	3,232	0.03%
2020/11/30	1	45.50	0	0.00	45.20	1	3,333	0.03%
2020/11/27	12	46.42	18	46.06	45.75	-6	3,579	-0.17%
2020/11/25	0	0.00	1	43.65	43.75	-1	3,232	-0.03%
2020/11/23	7	44.62	2	45.20	44.80	5	3,145	0.16%
2020/11/20	0	0.00	4	43.61	43.70	-4	2,993	-0.13%
2020/11/17	0	0.00	11	42.52	42.35	-11	2,936	-0.37%
2020/11/13	2	41.85	67	41.39	41.90	-65	3,028	-2.15%
2020/11/06	1	41.85	0	0.00	41.90	1	3,206	0.03%
2020/11/02	5	41.00	0	0.00	40.90	5	3,436	0.15%
2020/10/30	2	41.75	0	0.00	41.40	2	3,457	0.06%
2020/10/29	0	0.00	1	41.20	42.20	-1	3,572	-0.03%
2020/10/28	1	43.00	0	0.00	42.10	1	3,609	0.03%
2020/10/22	5	43.34	1	43.55	43.50	4	3,787	0.11%
2020/10/21	10	45.79	0	0.00	45.60	10	3,744	0.27%
2020/10/20	5	45.75	0	0.00	45.75	5	3,749	0.13%
2020/10/19	0	0.00	5	45.79	45.65	-5	3,768	-0.13%
2020/10/16	0	0.00	1	45.85	45.30	-1	3,780	-0.03%
2020/10/15	8	46.49	1	46.30	46.10	7	3,764	0.19%
2020/10/14	10	46.55	18	46.92	46.50	-8	3,768	-0.21%
2020/10/13	1	45.85	1	45.70	45.85	0	3,693	0.00%
2020/10/12	18	46.19	2	46.00	45.50	16	3,642	0.44%
2020/10/08	10	45.00	15	45.16	45.15	-5	3,536	-0.14%
2020/10/07	2	44.50	1	45.00	44.55	1	3,507	0.03%
2020/09/30	1	41.00	1	41.75	41.80	0	3,659	0.00%
2020/09/25	2	42.25	0	0.00	40.90	2	4,341	0.05%
2020/09/21	4	45.85	0	0.00	45.05	4	4,359	0.09%
2020/09/18	4	45.23	0	0.00	45.20	4	4,321	0.09%
2020/09/17	2	45.03	1	45.70	45.25	1	4,319	0.02%
2020/09/16	0	0.00	2	45.48	45.30	-2	4,300	-0.05%
2020/09/15	1	45.80	22	45.75	45.00	-21	4,317	-0.49%
2020/09/09	2	43.80	3	44.12	44.35	-1	4,145	-0.02%
2020/09/08	0	0.00	10	45.58	44.75	-10	4,132	-0.24%
2020/09/07	35	45.44	0	0.00	44.75	35	4,107	0.85%
2020/09/04	4	44.76	13	43.98	44.90	-9	4,073	-0.22%
2020/09/02	6	45.01	12	46.65	46.60	-6	3,899	-0.15%
2020/08/31	1	43.00	0	0.00	42.80	1	3,675	0.03%
2020/08/26	10	43.95	0	0.00	43.60	10	3,725	0.27%
2020/08/20	11	42.37	1	43.95	42.55	10	3,846	0.26%
2020/08/19	2	44.55	0	0.00	44.00	2	3,804	0.05%
2020/08/18	1	45.95	1	46.30	45.65	0	3,761	0.00%
2020/08/12	0	0.00	46	45.22	45.15	-46	3,551	-1.30%
2020/08/11	2	45.38	0	0.00	44.95	2	3,516	0.06%
2020/08/10	2	47.38	6	47.61	47.30	-4	3,459	-0.12%
2020/08/06	2	46.30	6	46.74	46.00	-4	3,321	-0.12%
2020/08/04	61	47.92	11	48.00	47.00	50	3,286	1.52%
2020/08/03	0	0.00	1	46.80	46.40	-1	3,226	-0.03%
2020/07/31	23	45.99	20	46.25	46.30	3	3,255	0.09%
2020/07/30	4	44.99	0	0.00	46.00	4	3,211	0.12%
2020/07/29	1	44.00	1	44.80	44.95	0	3,135	0.00%
2020/07/28	1	45.10	1	44.10	42.70	0	3,103	0.00%
2020/07/22	1	44.70	0	0.00	44.60	1	2,977	0.03%
2020/07/20	1	43.20	1	43.25	43.25	0	2,928	0.00%
2020/07/14	1	44.10	3	43.55	43.30	-2	2,902	-0.07%
2020/07/13	1	43.80	1	43.35	43.80	0	2,906	0.00%
2020/07/10	2	43.90	0	0.00	43.70	2	2,895	0.07%
2020/07/09	4	47.35	10	45.90	45.55	-6	2,814	-0.21%
2020/07/08	26	48.49	19	48.24	47.45	7	2,649	0.26%
2020/07/07	3	44.60	2	44.55	45.35	1	2,235	0.04%
2020/07/06	1	40.55	0	0.00	41.25	1	2,022	0.05%
2020/07/03	12	41.01	3	41.07	40.85	9	1,990	0.45%
2020/07/02	3	40.35	3	40.23	40.40	0	1,919	0.00%
2020/06/24	2	39.05	0	0.00	38.75	2	1,917	0.10%
2020/06/05	0	0.00	42	39.69	40.10	-42	1,936	-2.17%
2020/06/03	10	38.90	1	38.70	38.75	9	2,000	0.45%
2020/06/01	30	39.18	0	0.00	38.40	30	2,002	1.50%
2020/05/29	0	0.00	20	39.41	39.05	-20	1,963	-1.02%
2020/05/28	50	39.15	30	39.49	38.95	20	1,932	1.04%
2020/05/27	0	0.00	3	38.10	38.15	-3	1,846	-0.16%
2020/05/26	0	0.00	2	38.00	38.05	-2	1,845	-0.11%
2020/05/19	45	35.62	0	0.00	35.50	45	1,830	2.46%
2020/05/15	2	36.15	0	0.00	36.00	2	1,816	0.11%
2020/05/11	1	38.60	1	39.00	38.30	0	1,763	0.00%
2020/05/07	0	0.00	1	38.25	39.15	-1	1,648	-0.06%
2020/05/05	1	36.25	0	0.00	36.30	1	1,535	0.07%
2020/04/28	0	0.00	2.1	36.92	36.85	-2.1	1,526	-0.14%
2020/04/27	2	36.63	0	0.00	36.95	2	1,557	0.13%
2020/04/22	3	35.65	0	0.00	35.60	3	1,564	0.19%
2020/04/17	4	38.03	3	38.15	37.25	1	1,546	0.06%
2020/04/16	2	36.40	3	36.60	36.90	-1	1,458	-0.07%
2020/04/15	1	35.30	20	35.69	35.60	-19	1,428	-1.33%
2020/04/08	0	0.00	10	34.90	34.95	-10	1,466	-0.68%
2020/04/01	50	32.50	21	32.84	33.05	29	1,427	2.03%
2020/03/24	1	29.65	0	0.00	29.80	1	1,424	0.07%
2020/03/19	0	0.00	2	28.25	27.20	-2	1,415	-0.14%
2020/03/09	6	44.88	6	45.08	43.40	0	1,310	0.00%
2020/03/06	6	42.63	5	43.10	42.90	1	1,193	0.08%
2020/03/05	0	0.00	10	41.90	42.00	-10	1,213	-0.82%
2020/02/26	0	0.00	2	42.55	42.10	-2	1,528	-0.13%
2020/02/24	0	0.00	4	42.74	42.80	-4	1,530	-0.26%
2020/02/21	2	43.43	50	43.45	43.30	-48	1,537	-3.12%
2020/02/20	52	44.59	1	44.35	44.10	51	1,556	3.28%
2020/02/19	0	0.00	8	42.28	42.20	-8	1,519	-0.53%
2020/02/18	0	0.00	1	41.10	41.05	-1	1,516	-0.07%
2020/02/17	3	41.20	0	0.00	41.05	3	1,521	0.20%
2020/02/14	5	41.63	0	0.00	41.60	5	1,523	0.33%
2020/02/13	1	41.50	0	0.00	41.50	1	1,541	0.06%
2020/02/12	1	41.55	0	0.00	41.55	1	1,565	0.06%
2020/02/10	0	0.00	2	40.70	40.60	-2	1,588	-0.13%
2020/02/07	0	0.00	5	42.10	41.80	-5	1,589	-0.31%
2020/02/06	2	42.50	0	0.00	42.60	2	1,591	0.13%
2020/01/31	0	0.00	7	40.55	41.20	-7	1,670	-0.42%
2020/01/30	0	0.00	40	41.35	41.45	-40	1,790	-2.23%
2020/01/15	21	46.28	0	0.00	46.10	21	1,805	1.16%
2020/01/14	20	46.35	2	46.45	46.20	18	1,813	0.99%
2020/01/08	0	0.00	1	46.10	46.10	-1	1,972	-0.05%
2020/01/02	0	0.00	15	47.95	48.40	-15	1,967	-0.76%
2019/12/31	0	0.00	10	47.05	46.75	-10	1,935	-0.52%
2019/12/30	1	47.30	1	47.35	47.10	0	1,936	0.00%
2019/12/27	0	0.00	3	47.65	47.55	-3	1,933	-0.16%
2019/12/26	0	0.00	3	47.25	47.25	-3	1,921	-0.16%
2019/12/25	3	47.00	0	0.00	47.00	3	1,941	0.15%
2019/12/24	9	47.17	5	47.06	47.00	4	1,937	0.21%
2019/12/23	3	46.15	0	0.00	46.55	3	1,898	0.16%
2019/12/19	0	0.00	5	46.50	46.50	-5	1,906	-0.26%
2019/12/18	0	0.00	1	46.90	47.00	-1	1,934	-0.05%
2019/12/12	0	0.00	1	46.90	46.55	-1	1,959	-0.05%
2019/12/10	3	47.05	0	0.00	47.00	3	1,987	0.15%
2019/12/09	3	47.25	0	0.00	47.30	3	2,025	0.15%
2019/12/06	0	0.00	5	47.44	47.10	-5	2,110	-0.24%
2019/12/05	1	47.00	0	0.00	46.70	1	2,159	0.05%
2019/12/03	6	46.40	2	46.25	46.65	4	2,211	0.18%
2019/12/02	14	47.16	0	0.00	46.40	14	2,217	0.63%
2019/11/29	17	49.43	12	49.59	48.35	5	2,186	0.23%
2019/11/22	1	46.80	2.2	46.77	46.75	-1.2	2,035	-0.06%
2019/11/21	7	46.45	0	0.00	46.60	7	2,094	0.33%
2019/11/15	0	0.00	1	47.45	47.45	-1	2,238	-0.04%
2019/11/13	0	0.00	1	46.95	46.65	-1	2,240	-0.04%
2019/11/12	1	46.50	0	0.00	46.65	1	2,247	0.04%
2019/11/05	0	0.00	1	47.20	47.20	-1	2,238	-0.04%
2019/10/31	0	0.00	0.1	46.65	46.50	-0.1	2,265	0.00%
2019/10/30	0	0.00	0.4	47.55	47.50	-0.4	2,249	-0.02%
2019/10/29	11	48.48	1	47.40	47.25	10	2,313	0.43%
2019/10/28	1	48.25	5	48.86	48.35	-4	2,408	-0.17%
2019/10/25	2	49.95	1	50.00	49.85	1	2,298	0.04%
2019/10/24	0	0.00	1	49.55	49.60	-1	2,285	-0.04%
2019/10/22	0	0.00	1	49.60	49.40	-1	2,297	-0.04%
2019/10/21	3	48.53	18	48.65	49.20	-15	2,288	-0.66%
2019/10/18	10	49.06	2	49.30	48.85	8	2,296	0.35%
2019/10/17	0	0.00	2	50.70	50.40	-2	2,276	-0.09%
2019/10/16	1	50.90	0	0.00	50.30	1	2,269	0.04%
2019/10/15	5	51.20	10	51.26	51.10	-5	2,248	-0.22%
2019/10/14	0	0.00	2	50.20	50.40	-2	2,197	-0.09%
2019/10/08	1	49.80	1	49.45	49.20	0	2,168	0.00%
2019/10/07	1	50.20	0	0.00	50.00	1	2,207	0.05%
2019/10/04	3	50.63	4	50.48	50.40	-1	2,244	-0.04%
2019/10/03	0	0.00	1	50.00	50.10	-1	2,228	-0.04%
2019/10/02	1	49.60	0	0.00	49.60	1	2,229	0.04%
2019/10/01	0	0.00	2	49.40	49.80	-2	2,251	-0.09%
2019/09/27	1	48.10	8	48.49	48.60	-7	2,287	-0.31%
2019/09/26	0	0.00	3	50.00	49.95	-3	2,269	-0.13%
2019/09/25	2	50.10	1	49.95	50.40	1	2,273	0.04%
2019/09/24	4	50.70	0	0.00	50.50	4	2,293	0.17%
2019/09/23	0	0.00	1	51.00	50.80	-1	2,285	-0.04%
2019/09/20	2	51.20	7	50.97	51.00	-5	2,277	-0.22%
2019/09/19	6	50.13	0	0.00	50.40	6	2,242	0.27%
2019/09/18	1	50.10	0	0.00	50.10	1	2,222	0.05%
2019/09/17	0	0.00	10	50.80	50.50	-10	2,209	-0.45%
2019/09/16	11	50.24	0	0.00	50.40	11	2,237	0.49%
2019/09/12	0	0.00	1	51.90	51.40	-1	2,244	-0.04%
2019/09/11	1	52.00	10	51.80	51.80	-9	2,229	-0.40%
2019/09/10	3	51.60	1	51.40	51.30	2	2,204	0.09%
2019/09/09	7	53.26	10	53.20	52.80	-3	2,163	-0.14%
2019/09/06	1	52.30	1	52.30	51.80	0	2,061	0.00%
2019/09/04	0	0.00	1	51.50	51.70	-1	1,959	-0.05%
2019/08/30	6	51.97	6	52.05	50.90	0	1,883	0.00%
2019/08/29	0	0.00	5	50.60	51.30	-5	1,798	-0.28%
2019/08/28	0	0.00	1	49.80	49.60	-1	1,747	-0.06%
2019/08/27	5	50.10	5	51.10	49.95	0	1,732	0.00%
2019/08/26	8	50.19	3	49.97	49.90	5	1,703	0.29%
2019/08/23	1	49.90	4	50.68	50.80	-3	1,647	-0.18%
2019/08/22	2	49.25	1	49.35	49.30	1	1,548	0.06%
2019/08/21	1	49.30	0	0.00	49.30	1	1,529	0.07%
2019/08/20	0	0.00	2	49.60	49.50	-2	1,515	-0.13%
2019/08/19	0	0.00	2	47.85	47.90	-2	1,449	-0.14%
2019/08/16	2	47.50	1	47.45	47.50	1	1,457	0.07%
2019/08/15	2	46.50	0	0.00	46.20	2	1,443	0.14%
2019/08/14	1	46.65	1	46.80	46.95	0	1,443	0.00%
2019/08/13	11	45.95	0	0.00	45.80	11	1,430	0.77%
2019/08/12	0	0.00	5	46.55	46.30	-5	1,429	-0.35%
2019/08/08	1	48.20	2	48.00	48.30	-1	1,416	-0.07%
2019/08/02	6	47.83	6	48.50	47.30	0	1,407	0.00%
2019/08/01	3	49.17	1	49.45	49.45	2	1,378	0.15%
2019/07/31	5	49.76	4	50.58	49.70	1	1,375	0.07%
2019/07/30	2	52.00	2	52.00	52.00	0	1,298	0.00%
2019/07/25	0	0.00	4	51.70	51.90	-4	1,136	-0.35%
2019/07/24	6	51.70	2	51.60	51.70	4	1,129	0.35%
2019/07/22	1	51.40	21	51.50	51.00	-20	1,122	-1.78%
2019/07/19	20	50.90	2	50.25	51.20	18	1,111	1.62%
2019/07/18	1	49.15	25	49.20	49.20	-24	1,060	-2.26%
2019/07/17	16	49.83	0	0.00	49.55	16	1,067	1.50%
2019/07/11	12	50.38	4	49.98	50.30	8	1,112	0.72%
2019/07/10	2	49.38	25	49.48	49.60	-23	1,085	-2.12%
2019/07/08	5	47.95	0	0.00	47.95	5	1,062	0.47%
2019/07/04	21	48.39	0	0.00	48.50	21	1,129	1.86%
2019/07/03	0	0.00	1	47.05	47.00	-1	1,106	-0.09%
2019/07/01	0	0.00	2	47.73	48.00	-2	1,149	-0.17%
2019/06/21	11	45.99	2	46.18	45.65	9	1,287	0.70%
2019/06/19	0	0.00	1	43.70	44.00	-1	1,386	-0.07%
2019/06/11	2	44.70	0	0.00	44.25	2	1,861	0.11%
2019/06/06	1	43.00	1	42.85	42.85	0	1,900	0.00%
2019/06/05	1	44.60	0	0.00	44.10	1	1,899	0.05%
2019/05/31	0	0.00	1	43.90	44.35	-1	1,935	-0.05%
2019/05/30	14	42.70	14	42.96	43.00	0	1,960	0.00%
2019/05/29	1	43.40	0	0.00	42.60	1	1,960	0.05%
2019/05/27	0	0.00	1	44.20	44.05	-1	2,027	-0.05%
2019/05/23	3	46.27	3	46.37	44.50	0	2,126	0.00%
2019/05/16	1	45.70	0	0.00	45.00	1	2,308	0.04%
2019/05/13	2	47.55	1	48.30	46.60	1	2,476	0.04%
2019/05/09	1	47.50	0	0.00	47.15	1	2,493	0.04%
2019/05/07	4	49.00	7	48.99	48.95	-3	2,495	-0.12%
2019/05/06	2	48.00	1	48.60	48.00	1	2,520	0.04%
2019/05/03	1	50.10	0	0.00	50.20	1	2,542	0.04%
2019/04/30	10	48.69	0	0.00	49.00	10	2,609	0.38%
2019/04/29	3	48.20	0	0.00	48.10	3	2,845	0.11%
2019/04/25	0	0.00	1	52.00	51.40	-1	2,978	-0.03%
2019/04/24	5	51.90	2	52.20	51.20	3	3,042	0.10%
2019/04/23	2	51.85	0	0.00	51.90	2	3,045	0.07%
2019/04/19	6	50.93	6	50.80	50.80	0	3,017	0.00%
2019/04/18	0	0.00	1	51.40	50.40	-1	3,009	-0.03%
2019/04/17	1	52.00	0	0.00	51.40	1	3,023	0.03%
2019/04/15	0	0.00	1	51.50	51.00	-1	2,996	-0.03%
2019/04/11	1	53.20	0	0.00	52.30	1	2,988	0.03%
2019/04/10	2	55.25	0	0.00	54.00	2	2,958	0.07%
2019/04/09	0	0.00	1	53.60	53.90	-1	2,891	-0.03%
2019/04/03	0	0.00	2	52.40	52.70	-2	2,836	-0.07%
2019/04/02	0	0.00	5	52.40	51.80	-5	2,817	-0.18%
2019/04/01	0	0.00	1	51.90	51.90	-1	2,802	-0.04%
2019/03/29	0	0.00	1	52.00	51.80	-1	2,776	-0.04%
2019/03/27	5	51.80	0	0.00	51.90	5	2,734	0.18%
2019/03/26	2	52.40	0	0.00	52.00	2	2,714	0.07%
2019/03/25	2	51.20	0	0.00	51.00	2	2,657	0.08%
2019/03/22	3	53.50	4	53.63	52.50	-1	2,627	-0.04%
2019/03/21	11	53.87	0	0.00	53.60	11	2,509	0.44%
2019/03/20	0	0.00	3	51.97	53.00	-3	2,412	-0.12%
2019/03/19	10	50.60	48	51.52	51.90	-38	2,367	-1.61%
2019/03/18	5	49.20	1	48.75	49.20	4	2,145	0.19%
2019/03/15	6	48.82	10	48.76	48.25	-4	2,131	-0.19%
2019/03/14	5	48.27	3	48.37	48.00	2	2,126	0.09%
2019/03/13	8	48.06	13	48.35	48.30	-5	2,142	-0.23%
2019/03/12	18	48.14	24	48.33	48.10	-6	2,173	-0.28%
2019/03/11	20	47.30	8	47.65	47.35	12	2,153	0.56%
2019/03/08	8	46.81	0	0.00	46.90	8	2,208	0.36%
2019/03/07	10	48.10	10	47.60	47.40	0	2,266	0.00%
2019/03/05	4	48.30	26	48.40	48.30	-22	2,490	-0.88%
2019/03/04	1	48.10	1	47.95	47.90	0	2,501	0.00%
2019/02/27	12	47.35	3	47.50	47.35	9	2,509	0.36%
2019/02/26	20	48.56	3	48.40	48.10	17	2,515	0.68%
2019/02/25	4	48.29	0	0.00	48.15	4	2,509	0.16%
2019/02/22	13	48.98	11	49.13	48.45	2	2,497	0.08%
2019/02/21	45	48.55	40	48.67	49.80	5	2,425	0.21%
2019/02/19	0	0.00	2	47.20	46.80	-2	2,312	-0.09%
2019/02/18	3	46.87	0	0.00	46.60	3	2,297	0.13%
2019/02/14	3	47.83	3	48.47	48.35	0	2,210	0.00%
2019/02/13	6	48.42	6	48.55	48.60	0	2,158	0.00%
2019/02/12	1	45.00	1	46.70	47.45	0	2,079	0.00%
2019/01/30	1	46.20	1	46.55	46.10	0	2,009	0.00%
2019/01/29	0	0.00	1	46.60	46.50	-1	2,013	-0.05%
2019/01/28	0	0.00	4	47.89	47.75	-4	2,005	-0.20%
2019/01/25	4	48.25	5	47.99	47.50	-1	2,017	-0.05%
2019/01/24	3	47.87	5	47.92	47.50	-2	1,998	-0.10%
2019/01/23	2	46.68	1	46.75	46.90	1	1,972	0.05%
2019/01/22	6	47.83	4	47.48	47.50	2	1,954	0.10%
2019/01/21	31	49.04	44	49.41	48.15	-13	1,914	-0.68%
2019/01/18	7	45.56	7	45.69	46.80	0	1,678	0.00%
2019/01/17	13	45.41	11	45.21	44.00	2	1,608	0.12%
2019/01/16	9	43.41	6	44.35	45.20	3	1,529	0.20%
2019/01/15	1	41.20	2	41.90	41.85	-1	1,464	-0.07%
2019/01/14	0	0.00	1	41.95	41.05	-1	1,479	-0.07%
2019/01/11	10	41.80	0	0.00	41.75	10	1,492	0.67%
2019/01/10	8	42.13	8	41.98	41.95	0	1,493	0.00%
2019/01/09	10	41.44	8	41.24	42.20	2	1,493	0.13%
2019/01/04	0	0.00	1	38.75	38.75	-1	1,520	-0.07%
2019/01/03	6	38.08	4	38.08	37.80	2	1,530	0.13%
2018/12/22	0	0.00	4	40.35	40.35	-4	1,565	-0.26%
2018/12/21	1	39.65	0	0.00	39.90	1	1,572	0.06%
2018/12/20	1	40.30	0	0.00	39.20	1	1,569	0.06%
2018/12/17	2	40.90	1	41.10	41.10	1	1,583	0.06%
2018/12/12	1	42.70	13	43.17	42.90	-12	1,618	-0.74%
2018/12/11	7	42.07	4	42.06	42.05	3	1,607	0.19%
2018/12/10	5	41.62	4	41.63	41.00	1	1,629	0.06%
2018/12/07	9	44.15	0	0.00	42.80	9	1,620	0.56%
2018/12/06	1	43.70	0	0.00	43.80	1	1,620	0.06%
2018/12/05	7	46.37	0	0.00	45.90	7	1,601	0.44%
2018/12/04	0	0.00	1	49.35	48.30	-1	1,574	-0.06%
2018/12/03	28	48.69	36	49.02	48.45	-8	1,569	-0.51%
2018/11/30	27	48.20	1	47.90	48.45	26	1,534	1.69%
2018/11/29	10	47.15	34	48.47	49.20	-24	1,471	-1.63%
2018/11/28	0	0.00	8	43.70	45.40	-8	1,334	-0.60%
2018/11/27	6	41.11	5	40.72	41.55	1	1,233	0.08%
2018/11/26	0	0.00	2	39.55	39.70	-2	1,199	-0.17%
2018/11/22	3	39.20	5	39.09	39.25	-2	1,166	-0.17%
2018/11/21	14	37.76	14	37.99	38.00	0	1,130	0.00%
2018/11/20	2	38.10	0	0.00	37.90	2	1,124	0.18%
2018/11/12	1	36.45	0	0.00	36.25	1	1,254	0.08%
2018/11/09	1	37.30	0	0.00	37.10	1	1,252	0.08%
2018/11/08	3	37.72	6	38.24	37.40	-3	1,262	-0.24%
2018/11/07	7	37.55	7	36.81	37.90	0	1,267	0.00%
2018/11/06	2	37.40	2	37.50	36.10	0	1,282	0.00%
2018/11/05	16	38.26	15	38.47	38.30	1	1,284	0.08%
2018/11/02	14	38.61	13	38.65	38.25	1	1,284	0.08%
2018/11/01	9	37.65	10	37.92	37.70	-1	1,268	-0.08%
2018/10/31	18	35.58	22	34.76	36.45	-4	1,261	-0.32%
2018/10/30	16	34.25	13	33.88	33.85	3	1,245	0.24%
2018/10/25	5	34.98	5	34.79	34.45	0	1,270	0.00%
2018/10/24	18	36.18	18	36.02	36.25	0	1,284	0.00%
2018/10/23	11	38.59	10	38.14	36.85	1	1,309	0.08%
2018/10/22	8	38.86	6	39.03	39.20	2	1,338	0.15%
2018/10/19	7	36.60	7	36.68	39.50	0	1,313	0.00%
2018/10/18	9	36.43	9	36.39	37.00	0	1,297	0.00%
2018/10/17	9	35.96	9	36.73	36.10	0	1,286	0.00%
2018/10/16	9	36.01	9	36.49	35.80	0	1,282	0.00%
2018/10/09	5	38.52	5	38.84	38.30	0	1,228	0.00%
2018/10/08	5	39.50	5	39.59	40.10	0	1,222	0.00%
2018/10/05	12	39.80	12	40.26	39.30	0	1,232	0.00%
2018/10/04	10	42.02	10	42.18	41.20	0	1,220	0.00%
2018/10/03	1	44.45	0	0.00	42.80	1	1,210	0.08%
2018/09/25	3	44.85	4	44.70	45.35	-1	1,243	-0.08%
2018/09/21	3	43.53	3	43.80	44.20	0	1,243	0.00%
2018/09/18	5	44.00	1	43.40	43.40	4	1,254	0.32%
2018/09/17	6	44.94	4	44.78	45.00	2	1,250	0.16%
2018/09/14	11	45.09	11	45.18	45.75	0	1,246	0.00%
2018/09/12	14	45.24	12	45.63	44.35	2	1,221	0.16%
2018/09/11	1	47.80	0	0.00	47.20	1	1,208	0.08%
2018/09/06	1	51.60	0	0.00	51.50	1	1,225	0.08%
2018/09/05	5	54.08	1	55.30	53.60	4	1,249	0.32%
2018/09/04	7	54.11	5	54.14	54.70	2	1,316	0.15%
2018/09/03	0	0.00	1	54.40	54.60	-1	1,357	-0.07%
2018/08/31	0	0.00	2	54.40	56.20	-2	1,418	-0.14%
2018/08/30	0	0.00	1	54.70	54.60	-1	1,445	-0.07%
2018/08/29	6	54.45	0	0.00	54.40	6	1,501	0.40%
2018/08/27	0	0.00	1	53.40	53.50	-1	1,596	-0.06%
2018/08/24	0	0.00	2	51.70	52.40	-2	1,617	-0.12%
2018/08/22	7	51.49	1	51.90	51.50	6	1,742	0.34%
2018/08/21	22	50.07	12	50.29	51.20	10	1,803	0.55%
2018/08/15	0	0.00	3	59.57	59.20	-3	1,797	-0.17%
2018/08/10	1	62.20	0	0.00	62.50	1	1,825	0.05%
2018/08/09	4	62.55	0	0.00	62.40	4	1,855	0.22%
2018/08/08	1	62.70	0	0.00	63.20	1	1,903	0.05%
2018/08/07	1	62.70	1	62.70	62.50	0	1,932	0.00%
2018/08/03	0	0.00	11	62.85	63.30	-11	2,012	-0.55%
2018/08/02	10	63.88	1	63.50	62.30	9	2,034	0.44%
2018/07/31	0	0.00	1	63.00	61.70	-1	2,068	-0.05%
2018/07/30	1	64.00	0	0.00	63.00	1	2,067	0.05%
2018/07/19	1	62.80	1	61.70	61.50	0	2,250	0.00%
2018/07/13	1	62.00	0	0.00	60.50	1	2,407	0.04%
2018/07/12	1	60.40	0	0.00	60.40	1	2,422	0.04%
2018/07/06	5	59.40	0	0.00	60.60	5	2,477	0.20%
2018/07/04	0	0.00	5	60.10	59.40	-5	2,503	-0.20%
2018/06/29	1	62.30	0	0.00	63.00	1	2,509	0.04%
2018/06/20	0	0.00	1	64.90	64.50	-1	2,572	-0.04%
2018/06/19	0	0.00	1	66.60	65.00	-1	2,600	-0.04%
2018/06/13	1	69.80	0	0.00	69.10	1	2,624	0.04%
2018/06/12	2	71.95	4	72.63	70.70	-2	2,696	-0.07%
2018/06/11	0	0.00	1	68.50	71.00	-1	2,816	-0.04%
2018/06/08	2	69.35	4	69.70	69.00	-2	2,833	-0.07%
2018/06/06	1	69.90	1	70.70	68.50	0	2,878	0.00%
2018/06/05	2	69.50	2	68.80	67.70	0	2,852	0.00%
2018/06/04	0	0.00	1	66.00	67.40	-1	2,807	-0.04%
2018/06/01	1	66.80	1	65.50	65.40	0	2,806	0.00%
2018/05/31	3	68.23	2	68.60	66.60	1	2,799	0.04%
2018/05/30	0	0.00	2	63.70	65.20	-2	2,739	-0.07%
2018/05/29	4	65.90	3	65.50	65.20	1	2,724	0.04%
2018/05/28	34	62.19	34	63.16	64.00	0	2,688	0.00%
2018/05/25	2	61.20	1	61.10	61.20	1	2,701	0.04%
2018/05/24	1	61.50	0	0.00	60.30	1	2,943	0.03%
2018/05/17	1	60.30	0	0.00	60.00	1	3,163	0.03%
2018/05/16	0	0.00	16	60.65	61.90	-16	3,175	-0.50%
2018/05/15	6	58.90	0	0.00	58.90	6	3,205	0.19%
2018/05/14	15	61.20	0	0.00	60.20	15	3,291	0.46%
2018/05/11	15	59.10	15	59.30	59.30	0	3,337	0.00%
2018/05/10	0	0.00	1	58.40	58.80	-1	3,370	-0.03%
2018/05/09	1	57.50	0	0.00	56.90	1	3,412	0.03%
2018/05/08	1	57.00	7	58.10	58.10	-6	3,484	-0.17%
2018/05/03	0	0.00	2	55.25	56.10	-2	4,106	-0.05%
2018/05/02	2	54.45	1	54.50	54.10	1	4,069	0.02%
2018/04/27	3	54.70	4	54.80	55.70	-1	4,058	-0.02%
2018/04/26	5	58.42	2	59.30	55.60	3	4,058	0.07%
2018/04/25	0	0.00	2	58.05	58.00	-2	4,114	-0.05%
2018/04/24	6	54.37	4	55.45	54.70	2	4,081	0.05%
2018/04/23	1	57.00	1	57.30	57.00	0	4,040	0.00%
2018/04/20	1	62.60	7	61.50	60.60	-6	3,983	-0.15%
2018/04/19	3	63.20	0	0.00	63.20	3	3,962	0.08%
2018/04/18	8	65.09	27	65.43	63.90	-19	3,956	-0.48%
2018/04/17	0	0.00	3	67.00	66.40	-3	3,924	-0.08%
2018/04/16	3	65.80	0	0.00	66.40	3	3,932	0.08%
2018/04/13	1	67.50	0	0.00	67.00	1	3,916	0.03%
2018/04/12	0	0.00	2	68.00	68.00	-2	3,925	-0.05%
2018/04/11	6	68.42	3	69.00	69.00	3	3,939	0.08%
2018/04/10	3	71.20	0	0.00	69.60	3	4,012	0.07%
2018/04/09	2	69.90	1	71.40	71.40	1	4,022	0.02%
2018/04/02	2	69.95	0	0.00	69.60	2	4,060	0.05%
2018/03/31	0	0.00	4	71.40	71.40	-4	4,047	-0.10%
2018/03/29	1	70.80	7	71.70	70.70	-6	4,055	-0.15%
2018/03/28	2	71.50	0	0.00	71.30	2	4,043	0.05%
2018/03/27	0	0.00	1	72.00	71.90	-1	4,091	-0.02%
2018/03/26	10	71.70	1	71.10	71.30	9	4,127	0.22%
2018/03/23	21	72.46	20	72.00	72.00	1	4,123	0.02%
2018/03/22	7	75.80	6	75.73	74.00	1	4,101	0.02%
2018/03/21	10	75.50	5	75.40	74.50	5	4,083	0.12%
2018/03/20	1	74.30	0	0.00	74.10	1	4,067	0.02%
2018/03/19	12	75.07	22	75.04	75.40	-10	4,087	-0.24%
2018/03/16	34	76.08	12	76.20	75.10	22	4,081	0.54%
2018/03/15	21	76.67	55	75.54	76.70	-34	3,974	-0.86%
2018/03/14	3	73.57	15	74.62	72.90	-12	3,800	-0.32%
2018/03/13	0	0.00	7	73.64	74.00	-7	3,780	-0.19%
2018/03/12	3	73.27	11	73.01	72.90	-8	3,782	-0.21%
2018/03/09	9	70.92	0	0.00	71.00	9	3,731	0.24%
2018/03/07	5	71.30	0	0.00	69.80	5	3,746	0.13%
2018/03/06	15	71.97	0	0.00	72.00	15	3,766	0.40%
2018/03/01	4	73.80	1	73.40	73.50	3	3,786	0.08%
2018/02/27	25	74.61	13	75.75	73.00	12	3,792	0.32%
2018/02/26	54	76.42	62	76.05	74.30	-8	3,813	-0.21%
2018/02/23	7	73.51	1	73.10	72.50	6	3,599	0.17%
2018/02/22	11	72.10	21	71.95	72.00	-10	3,588	-0.28%
2018/02/21	6	71.75	12	71.73	70.90	-6	3,585	-0.17%
2018/02/12	0	0.00	10	71.00	67.80	-10	3,546	-0.28%
2018/02/09	0	0.00	8	69.90	70.20	-8	3,523	-0.23%
2018/02/08	11	70.09	12	71.14	70.30	-1	3,476	-0.03%
2018/02/07	22	71.35	30	70.17	70.00	-8	3,452	-0.23%
2018/02/06	21	68.82	21	70.10	67.40	0	3,403	0.00%
2018/02/05	23	69.85	37	71.64	73.70	-14	3,340	-0.42%
2018/02/02	17	71.85	6	72.20	71.60	11	3,287	0.33%
2018/02/01	17	75.39	11	76.54	74.30	6	3,291	0.18%
2018/01/31	65	75.50	18	74.85	76.10	47	3,304	1.42%
2018/01/30	44	77.27	43	78.09	75.30	1	3,489	0.03%
2018/01/29	27	73.80	37	74.61	75.70	-10	3,226	-0.31%
2018/01/26	7	69.46	2	69.70	68.90	5	3,025	0.17%
2018/01/24	1	66.40	0	0.00	65.70	1	3,137	0.03%
2018/01/22	0	0.00	2	66.20	66.20	-2	3,276	-0.06%
2018/01/19	2	68.80	2	69.30	67.20	0	3,328	0.00%
2018/01/18	1	68.10	3	67.37	68.10	-2	3,280	-0.06%
2018/01/17	1	66.10	0	0.00	66.20	1	3,387	0.03%
2018/01/16	1	66.90	1	67.20	66.80	0	3,491	0.00%
2018/01/15	10	66.73	1	67.30	67.30	9	3,555	0.25%
2018/01/12	1	66.50	0	0.00	65.90	1	3,677	0.03%
2018/01/11	3	64.20	0	0.00	64.20	3	3,922	0.08%
2018/01/10	2	63.85	0	0.00	63.40	2	4,100	0.05%
2018/01/08	6	67.62	0	0.00	65.00	6	4,420	0.14%
2018/01/05	5	67.06	1	66.20	67.40	4	4,639	0.09%
2018/01/04	0	0.00	1	66.10	67.70	-1	4,687	-0.02%
2018/01/03	1	65.00	1	65.00	64.50	0	4,610	0.00%
2018/01/02	6	63.53	6	63.60	64.10	0	4,629	0.00%