新日興 (3376)-凱基-信義券商分點個股進出

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

新日興

(3376)

可現股當沖

股價
195.0
漲跌
▲6.0
漲幅
+3.17%
成交量
7,726張
產業
上市電子零組件類股
416人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新日興 (3376)籌碼相關－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/11/20	13	191.00	20	190.00	188.00	-7	4,415	-0.16%
2024/11/19	31	187.71	2	188.00	190.00	29	4,478	0.65%
2024/11/18	1	181.50	1	183.50	185.00	0	4,454	0.00%
2024/11/15	1	180.00	0	0.00	180.00	1	4,505	0.02%
2024/11/14	2	186.50	12	189.67	185.00	-10	4,561	-0.22%
2024/11/13	0	0.00	121	182.55	185.00	-121	4,541	-2.66%	大賣/鉅額交易
2024/11/12	21	167.52	2	170.50	168.50	19	4,567	0.42%
2024/11/11	10	171.50	87	173.25	172.50	-77	4,620	-1.67%
2024/11/08	115	177.40	0	0.00	176.50	115	4,692	2.45%	大買/鉅額交易
2024/11/07	204	180.29	89	182.58	183.00	115	4,817	2.39%	大買/鉅額交易
2024/11/06	100	174.53	0	0.00	175.50	100	4,938	2.02%
2024/11/05	1	173.50	1	173.00	173.00	0	5,042	0.00%
2024/11/01	0	0.00	20	178.50	178.50	-20	5,622	-0.36%
2024/10/29	31	176.13	11	176.27	176.50	20	5,954	0.34%
2024/10/28	0	0.00	1	181.50	182.50	-1	6,152	-0.02%
2024/10/25	40	181.00	0	0.00	180.50	40	6,255	0.64%
2024/10/22	1	192.00	1	185.00	192.50	0	6,832	0.00%
2024/10/16	0	0.00	5	184.00	180.50	-5	7,266	-0.07%
2024/10/14	0	0.00	5	189.90	187.00	-5	7,261	-0.07%
2024/10/04	1	188.00	0	0.00	187.00	1	7,586	0.01%
2024/10/01	61	198.02	40	195.75	201.00	21	7,542	0.28%
2024/09/27	1	206.00	1	205.00	203.00	0	7,847	0.00%
2024/09/26	12	208.46	0	0.00	206.50	12	7,977	0.15%
2024/09/24	2	207.00	22	202.27	202.00	-20	8,013	-0.25%
2024/09/23	0.9	209.22	0	0.00	209.00	0.9	8,091	0.01%
2024/09/20	20	208.25	0	0.00	209.00	20	8,202	0.24%
2024/09/19	1	215.50	3	206.67	215.50	-2	8,193	-0.02%
2024/09/18	40	201.00	2	196.25	200.50	38	8,166	0.47%
2024/09/12	1	195.00	0	0.00	196.50	1	8,526	0.01%
2024/09/11	6.1	193.83	0	0.00	192.00	6.1	8,844	0.07%
2024/09/09	5	201.00	0	0.00	201.50	5	9,134	0.05%
2024/09/05	7	203.57	1	205.50	201.00	6	9,381	0.06%
2024/09/04	2	198.00	2	200.25	197.00	0	9,637	0.00%
2024/09/02	1	225.50	1	222.50	220.00	0	10,090	0.00%
2024/08/30	10	228.55	0	0.00	226.00	10	10,246	0.10%
2024/08/28	6	223.00	2	217.50	216.50	4	10,799	0.04%
2024/08/26	1	232.50	0	0.00	222.50	1	10,883	0.01%
2024/08/23	4	226.38	5	228.10	230.00	-1	10,851	-0.01%
2024/08/22	0	0.00	1	219.50	221.50	-1	10,778	-0.01%
2024/08/21	1	220.50	22	218.45	215.00	-21	10,757	-0.20%
2024/08/20	0	0.00	9	229.61	227.50	-9	10,701	-0.08%
2024/08/16	1	229.00	0	0.00	227.00	1	11,046	0.01%
2024/08/15	2	228.00	0	0.00	225.00	2	11,125	0.02%
2024/08/14	11	220.00	0	0.00	222.00	11	11,337	0.10%
2024/08/13	0	0.00	2	215.50	217.00	-2	11,389	-0.02%
2024/08/12	21	210.12	1	210.50	209.00	20	11,370	0.18%
2024/08/09	2	211.50	9	210.83	207.50	-7	11,448	-0.06%
2024/08/08	0	0.00	4	200.88	199.00	-4	11,424	-0.04%
2024/08/07	0	0.00	3	200.17	201.50	-3	11,418	-0.03%
2024/08/06	3	193.83	1	190.50	183.50	2	11,580	0.02%
2024/08/05	0	0.00	70	188.55	194.50	-70	11,715	-0.60%
2024/08/02	1	204.00	0	0.00	198.00	1	11,629	0.01%
2024/08/01	66	211.47	135	214.41	217.50	-69	11,550	-0.60%	大賣/
2024/07/31	100	211.43	496	216.95	211.00	-396	11,443	-3.46%	大賣/鉅額交易
2024/07/30	8.2	218.38	0	0.00	226.00	8.2	11,257	0.07%
2024/07/29	0.3	226.50	315	231.04	226.00	-314.7	11,205	-2.81%	大賣/鉅額交易
2024/07/26	218.1	238.90	220	233.64	230.50	-1.9	11,259	-0.02%	大買/大賣/
2024/07/23	520	229.42	91	230.46	235.00	429	11,136	3.85%	大買/鉅額交易
2024/07/22	14	213.18	2	214.00	215.00	12	10,883	0.11%
2024/07/19	34.2	238.81	15	236.90	236.50	19.2	10,743	0.18%
2024/07/18	0	0.00	6	226.50	230.00	-6	10,562	-0.06%
2024/07/17	13	232.73	1	233.00	233.00	12	10,514	0.11%
2024/07/16	1	230.00	1	228.00	229.50	0	10,431	0.00%
2024/07/15	12.1	223.40	0	0.00	225.00	12.1	10,416	0.12%
2024/07/12	21	224.10	6	225.83	223.00	15	10,414	0.14%
2024/07/11	170.1	221.83	0	0.00	223.50	170.1	10,447	1.63%	大買/鉅額交易
2024/07/10	1	229.00	0	0.00	226.00	1	10,423	0.01%
2024/07/08	2	212.50	5	213.00	214.00	-3	10,337	-0.03%
2024/07/05	13	220.19	0	0.00	218.50	13	10,272	0.13%
2024/07/04	2	220.50	0.3	219.00	219.00	1.7	10,293	0.02%
2024/07/03	0	0.00	10	211.50	213.50	-10	10,253	-0.10%
2024/07/02	0	0.00	3	222.00	220.50	-3	10,066	-0.03%
2024/06/28	2	243.50	0	0.00	245.00	2	10,040	0.02%
2024/06/27	0	0.00	1	238.00	236.50	-1	10,156	-0.01%
2024/06/26	7.3	235.93	3	237.83	235.50	4.3	10,308	0.04%
2024/06/25	12	226.71	0	0.00	227.00	12	10,352	0.12%
2024/06/21	1	232.00	0	0.00	231.00	1	10,562	0.01%
2024/06/20	0	0.00	10	229.50	227.50	-10	10,497	-0.10%
2024/06/19	6	226.00	15	228.50	229.50	-9	10,397	-0.09%
2024/06/18	69	236.22	460	239.48	232.00	-391	10,076	-3.88%	大賣/鉅額交易
2024/06/17	71	258.95	89	257.97	257.50	-18	9,722	-0.19%
2024/06/14	255	266.34	49	267.95	266.00	206	9,569	2.15%	大買/鉅額交易
2024/06/13	35	265.54	5	269.50	269.50	30	9,316	0.32%
2024/06/12	206	244.27	36	242.08	245.00	170	9,187	1.85%	大買/鉅額交易
2024/06/11	13	241.00	1	245.50	242.50	12	8,981	0.13%
2024/06/07	166	232.10	152	228.73	233.50	14	8,689	0.16%	大買/大賣/
2024/06/06	70	224.57	136	223.16	226.50	-66	8,348	-0.79%	大賣/
2024/06/05	1	218.00	111	216.37	216.50	-110	8,113	-1.36%	大賣/鉅額交易
2024/06/04	60	225.00	65	225.68	219.50	-5	7,971	-0.06%
2024/06/03	30	203.33	20	198.50	215.50	10	8,104	0.12%
2024/05/31	9	191.44	18	195.83	198.00	-9	8,188	-0.11%
2024/05/30	40	186.88	65	187.93	184.50	-25	8,561	-0.29%
2024/05/29	2	194.75	1	194.50	194.50	1	8,941	0.01%
2024/05/28	26	196.19	13	198.42	196.50	13	9,302	0.14%
2024/05/23	0	0.00	1	204.00	201.50	-1	9,272	-0.01%
2024/05/22	43	203.28	117	200.76	206.00	-74	9,184	-0.81%	大賣/
2024/05/21	6	193.92	171	196.40	191.50	-165	9,064	-1.82%	大賣/鉅額交易
2024/05/20	45	195.87	60	193.03	195.00	-15	9,180	-0.16%
2024/05/17	15	183.00	7	185.86	188.50	8	9,008	0.09%
2024/05/16	0	0.00	2	177.00	177.00	-2	9,046	-0.02%
2024/05/15	28	184.05	8	187.31	180.50	20	9,149	0.22%
2024/05/14	14	182.64	4	182.88	182.00	10	9,293	0.11%
2024/05/13	3	181.00	2	178.00	179.50	1	9,712	0.01%
2024/05/10	17	184.76	56	173.11	173.00	-39	10,246	-0.38%
2024/05/09	79	184.64	53	186.64	182.00	26	10,443	0.25%
2024/05/08	12	180.88	4	182.13	176.00	8	10,351	0.08%
2024/05/07	1	171.50	3.3	173.50	171.50	-2.3	10,276	-0.02%
2024/05/06	0	0.00	21	171.83	171.50	-21	10,485	-0.20%
2024/05/02	0	0.00	0.1	169.03	169.50	-0.1	10,882	0.00%
2024/04/30	37.1	172.63	5	175.50	174.00	32.1	10,862	0.30%
2024/04/29	520	168.02	1	160.00	169.00	519	10,659	4.87%	大買/鉅額交易
2024/04/26	0	0.00	5	157.00	154.00	-5	10,587	-0.05%
2024/04/24	6	158.67	0	0.00	159.50	6	10,575	0.06%
2024/04/18	40	161.53	40	161.13	160.00	0	10,587	0.00%
2024/04/17	1	159.51	0	0.00	159.50	1	10,577	0.01%
2024/04/16	20	161.25	20	166.00	163.00	0	10,529	0.00%
2024/04/15	0	0.00	20	170.25	170.50	-20	10,458	-0.19%
2024/04/11	3	178.00	0	0.00	178.50	3	10,417	0.03%
2024/04/10	0	0.00	2	178.00	177.00	-2	10,426	-0.02%
2024/04/08	4	180.25	0	0.00	181.00	4	10,322	0.04%
2024/04/03	25	176.00	11	176.41	176.00	14	10,372	0.13%
2024/04/02	10.3	171.49	26	172.75	174.00	-15.8	10,760	-0.15%
2024/04/01	1	185.00	15	175.50	177.50	-14	10,814	-0.13%
2024/03/29	30	185.68	236	187.92	185.50	-206	10,670	-1.93%	大賣/鉅額交易
2024/03/28	187	180.30	25	181.70	180.00	162	10,458	1.55%	大買/鉅額交易
2024/03/27	45	185.18	31	196.47	179.50	14	10,257	0.14%
2024/03/26	100	197.00	0	0.00	197.00	100	10,011	1.00%
2024/03/21	3	202.83	0	0.00	204.50	3	9,885	0.03%
2024/03/18	0	0.00	1	202.50	206.00	-1	9,944	-0.01%
2024/03/15	0	0.00	20.3	202.22	199.00	-20.3	10,007	-0.20%
2024/03/14	2	200.00	43	198.42	199.00	-41	10,027	-0.41%
2024/03/13	2	195.00	0	195.50	193.50	2	10,040	0.02%
2024/03/12	2	202.50	0	203.00	201.00	2	10,024	0.02%
2024/03/11	10	202.90	30.3	197.97	203.50	-20.2	10,052	-0.20%
2024/03/08	9	202.56	3	215.67	198.00	6	10,048	0.06%
2024/03/07	105	219.91	119	218.46	220.00	-14	9,997	-0.14%	大買/大賣/
2024/03/06	268	225.18	14	219.97	218.50	254	9,404	2.70%	大買/鉅額交易
2024/03/05	100	214.44	44.3	212.99	224.00	55.7	9,079	0.61%
2024/03/04	1,290	202.62	10.1	195.45	204.00	1,279.9	8,546	14.98%	大買/鉅額交易
2024/03/01	131.2	183.91	29	182.34	185.50	102.2	8,146	1.25%	大買/鉅額交易
2024/02/29	0.5	168.30	5	168.00	169.00	-4.5	7,767	-0.06%
2024/02/27	1.3	163.10	0	0.00	163.00	1.3	7,763	0.02%
2024/02/26	8	164.50	0	0.00	164.00	8	7,822	0.10%
2024/02/23	3	169.00	0	0.00	166.00	3	7,870	0.04%
2024/02/22	1	169.50	0	0.00	169.50	1	7,928	0.01%
2024/02/21	207	169.03	5	170.00	169.00	202	7,852	2.57%	大買/鉅額交易
2024/02/20	0	0.00	1	159.00	157.00	-1	7,836	-0.01%
2024/02/19	1	169.50	26	163.37	161.00	-25	7,913	-0.32%
2024/02/16	31	181.11	29	180.78	178.50	2	7,811	0.03%
2024/02/15	6	178.58	211	182.91	187.50	-205	7,681	-2.67%	大賣/鉅額交易
2024/02/05	15	177.93	6.1	178.92	177.50	8.9	7,442	0.12%
2024/02/02	8.1	173.34	10.1	173.26	174.50	-2	7,096	-0.03%
2024/02/01	0.1	159.75	4	159.38	163.50	-3.9	6,668	-0.06%
2024/01/31	0	0.00	4	146.88	149.00	-4	6,413	-0.06%
2024/01/30	8	141.00	82	144.99	141.00	-74	6,282	-1.18%
2024/01/29	386	145.05	125	143.53	145.00	261	6,207	4.20%	大買/大賣/鉅額交易
2024/01/26	44	136.89	5	137.50	137.00	39	5,977	0.65%
2024/01/25	1	136.50	8	139.38	137.50	-7	5,814	-0.12%
2024/01/24	1	124.00	0	0.00	127.00	1	5,484	0.02%
2024/01/23	19	121.53	0	0.00	121.00	19	5,482	0.35%
2024/01/19	18	120.44	160	119.00	120.50	-142	5,480	-2.59%	大賣/鉅額交易
2024/01/16	19	127.08	0	0.00	126.50	19	5,483	0.35%
2024/01/15	4	125.88	3	129.00	127.00	1	5,460	0.02%
2024/01/12	2	121.75	26	121.50	120.50	-24	5,399	-0.44%
2024/01/11	18	123.69	0	0.00	123.00	18	5,403	0.33%
2024/01/10	60	124.50	0	0.00	124.00	60	5,449	1.10%
2024/01/09	18	124.06	0	0.00	123.50	18	5,553	0.32%
2024/01/08	118	125.67	1	121.00	122.00	117	5,573	2.10%	大買/鉅額交易
2024/01/05	18	121.33	0	0.00	120.50	18	5,508	0.33%
2024/01/04	19	121.08	1	120.00	120.00	18	5,495	0.33%
2024/01/03	36	122.96	0	0.00	122.50	36	5,476	0.66%
2024/01/02	36	123.44	0	0.00	123.00	36	5,444	0.66%
2023/12/29	18	126.97	1	124.00	123.50	17	5,419	0.31%
2023/12/28	21	130.71	8	132.88	129.00	13	5,294	0.25%
2023/12/27	7	127.86	9	129.61	133.50	-2	4,818	-0.04%
2023/12/26	2	120.50	1	121.50	121.50	1	4,601	0.02%
2023/12/25	0	0.00	6	119.00	119.50	-6	4,494	-0.13%
2023/12/21	0	0.00	31	114.08	114.00	-31	4,416	-0.70%
2023/12/20	0	0.00	21	115.52	116.00	-21	4,379	-0.48%
2023/12/19	0	0.00	40	117.58	117.50	-40	4,343	-0.92%
2023/12/18	0	0.00	1	121.50	119.50	-1	4,287	-0.02%
2023/12/14	0	0.00	16	124.56	125.50	-16	4,224	-0.38%
2023/12/11	0	0.00	3	123.00	123.00	-3	4,053	-0.07%
2023/12/06	1	124.00	200	122.34	122.00	-199	3,957	-5.03%	大賣/鉅額交易
2023/12/04	0	0.00	1	122.50	122.50	-1	3,868	-0.03%
2023/12/01	0	0.00	13	124.08	124.00	-13	3,848	-0.34%
2023/11/30	1	123.00	14	123.25	123.00	-13	3,831	-0.34%
2023/11/28	1	128.00	2	126.00	124.00	-1	3,763	-0.03%
2023/11/24	200	123.60	0	0.00	123.00	200	3,618	5.53%	大買/鉅額交易
2023/11/22	2	126.50	17	126.50	126.50	-15	3,371	-0.44%
2023/11/21	0	0.00	19	128.66	128.00	-19	3,278	-0.58%
2023/11/20	10	130.90	140	130.05	130.00	-130	3,161	-4.11%	大賣/鉅額交易
2023/11/17	3	126.00	57	129.15	131.00	-54	3,000	-1.80%
2023/11/16	0	126.22	19	120.50	126.00	-19	2,719	-0.70%
2023/11/15	1	115.50	3.1	115.80	116.50	-2.1	2,433	-0.09%
2023/11/14	0	0.00	26	112.67	112.50	-26	2,295	-1.13%
2023/11/13	10	112.85	26.1	112.40	112.00	-16.1	2,220	-0.72%
2023/11/10	3.1	114.13	619.2	112.51	112.00	-616.2	2,126	-28.97%	大賣/鉅額交易
2023/11/09	360.4	109.43	38	111.13	113.00	322.4	1,924	16.75%	大買/鉅額交易
2023/11/08	353	106.35	16.1	106.30	107.00	336.9	1,662	20.27%	大買/鉅額交易
2023/11/07	10.1	101.90	6	101.17	102.50	4.1	1,432	0.29%
2023/11/06	12	98.64	15	99.14	98.80	-3	1,238	-0.24%
2023/11/03	52	97.91	34	97.99	97.10	18	1,143	1.57%
2023/10/31	10	93.01	15	93.34	92.50	-5	1,013	-0.49%
2023/10/26	0	0.00	5	93.20	92.50	-5	929	-0.54%
2023/10/25	6	92.42	6	92.85	92.50	0	908	0.00%
2023/10/24	10	91.86	8	93.31	92.10	2	902	0.22%
2023/10/20	3	89.40	2	91.85	91.90	1	830	0.12%
2023/10/19	1	91.20	1.1	92.36	91.00	-0.1	811	-0.01%
2023/10/18	7	90.89	0.2	91.54	90.70	6.8	790	0.86%
2023/10/17	62.2	91.77	11	92.89	91.00	51.2	704	7.28%
2023/07/28	1	85.50	0	0.00	86.10	1	480	0.21%
2023/07/27	37	86.31	0	0.00	86.40	37	475	7.78%
2023/06/19	1	91.10	0	0.00	90.60	1	427	0.23%
2023/06/02	19	93.86	0	0.00	93.70	19	446	4.26%
2023/05/30	20	91.50	14	91.14	91.60	6	439	1.36%
2023/05/25	0	0.00	3	91.80	91.70	-3	444	-0.68%
2023/05/24	19	91.97	3	92.23	92.30	16	447	3.57%
2023/05/23	0	0.00	2	92.50	92.40	-2	448	-0.45%
2023/05/22	0	0.00	1	93.20	92.50	-1	476	-0.21%
2023/05/19	24	92.63	0	0.00	92.60	24	488	4.91%
2023/05/18	2	92.60	0	0.00	92.50	2	485	0.41%
2023/05/17	16	92.07	0	0.00	92.00	16	477	3.35%
2023/05/16	19	92.47	10	92.03	92.60	9	471	1.91%
2023/05/15	35	92.37	0	0.00	92.00	35	458	7.63%
2023/05/12	35	91.87	35	90.13	91.50	0	436	0.00%
2023/05/11	30	89.37	32	89.65	89.00	-2	391	-0.51%
2023/05/10	56	88.95	0	0.00	88.90	56	380	14.71%
2023/04/27	8	86.78	0	0.00	86.70	8	403	1.98%
2023/04/24	32	88.34	0	0.00	88.20	32	399	8.00%
2023/04/17	4	89.20	0	0.00	89.10	4	398	1.00%
2023/04/13	3	89.50	0	0.00	89.30	3	396	0.76%
2023/04/12	21	89.83	0	0.00	90.00	21	394	5.33%
2023/02/23	0	0.00	1	89.90	89.50	-1	319	-0.31%
2023/02/17	1	90.10	0	0.00	90.30	1	288	0.35%
2023/02/06	3	85.50	0	0.00	85.20	3	284	1.05%
2022/11/28	1	82.70	1	83.50	83.90	0	449	0.00%
2022/11/25	0	0.00	1	83.70	83.30	-1	450	-0.22%
2022/11/21	1	83.00	1	83.60	82.90	0	469	0.00%
2022/11/15	2	83.00	1	83.60	83.10	1	511	0.20%
2022/08/03	0	0.00	39	79.05	80.70	-39	320	-12.16%
2022/07/13	1	77.70	0	0.00	77.50	1	344	0.29%
2022/07/06	2	76.75	0	0.00	75.90	2	349	0.57%
2022/07/05	3	77.93	0	0.00	78.10	3	350	0.86%
2022/07/04	9	78.61	0	0.00	78.30	9	352	2.56%
2022/07/01	24	80.72	0	0.00	79.40	24	350	6.85%
2021/11/10	0	0.00	1	98.30	98.30	-1	462	-0.22%
2021/11/01	0	0.00	2	102.00	101.50	-2	494	-0.40%
2021/10/26	1	99.80	0	0.00	99.80	1	565	0.18%
2021/10/25	1	101.00	0	0.00	100.50	1	594	0.17%
2021/08/26	0	0.00	1	104.50	103.50	-1	1,081	-0.09%
2021/08/13	1	103.50	1	105.00	103.00	0	1,143	0.00%
2021/08/12	1	103.50	0	0.00	103.50	1	1,134	0.09%
2021/07/30	1	111.00	0	0.00	107.00	1	1,233	0.08%
2021/07/29	0	0.00	1	117.50	117.50	-1	1,194	-0.08%
2021/07/28	1	116.00	0	0.00	116.00	1	1,173	0.09%
2021/07/02	1	116.50	1	117.50	118.00	0	1,077	0.00%
2021/07/01	1	116.00	1	117.50	116.50	0	1,073	0.00%
2021/06/30	0	0.00	2	117.50	117.00	-2	1,068	-0.19%
2021/06/24	1	113.00	0	0.00	113.00	1	1,057	0.09%
2021/05/13	1	101.50	0	0.00	100.00	1	1,104	0.09%
2021/05/12	0	0.00	3	96.70	102.00	-3	1,102	-0.27%
2021/05/11	3	104.67	4	108.50	106.00	-1	1,070	-0.09%
2021/05/06	1	111.50	0	0.00	111.00	1	1,025	0.10%
2021/05/03	1	116.50	0	0.00	115.50	1	990	0.10%
2021/04/22	0	0.00	2	121.00	120.50	-2	949	-0.21%
2021/04/14	0	0.00	2	121.50	122.00	-2	1,014	-0.20%
2021/04/13	0	0.00	2	124.50	123.50	-2	1,002	-0.20%
2021/04/12	0	0.00	50	125.50	126.00	-50	977	-5.11%
2021/04/09	10	130.00	10	130.50	130.50	0	956	0.00%
2021/03/17	15	135.00	0	0.00	131.00	15	1,018	1.47%
2021/03/16	35	134.06	0	0.00	133.50	35	1,015	3.45%
2021/02/26	6	129.50	0	0.00	129.00	6	1,087	0.55%
2021/01/14	0	0.00	1	134.00	133.00	-1	1,262	-0.08%
2021/01/12	1	130.00	6	130.67	130.00	-5	1,218	-0.41%
2020/12/23	1	131.50	0	0.00	132.00	1	1,263	0.08%
2020/12/11	0	0.00	1	142.00	142.50	-1	1,242	-0.08%
2020/12/04	0	0.00	1	145.50	145.00	-1	1,200	-0.08%
2020/12/01	2	145.50	0	0.00	145.00	2	1,240	0.16%
2020/11/27	1	142.00	0	0.00	142.50	1	1,239	0.08%
2020/11/25	5	143.00	0	0.00	143.00	5	1,236	0.40%
2020/11/24	3	146.17	0	0.00	145.50	3	1,226	0.24%
2020/11/13	1	146.00	0	0.00	147.50	1	1,328	0.08%
2020/11/12	3	147.67	0	0.00	145.50	3	1,346	0.22%
2020/11/06	4	151.50	0	0.00	150.00	4	1,276	0.31%
2020/11/04	0	0.00	1	152.50	146.50	-1	1,266	-0.08%
2020/10/26	0	0.00	1	144.00	144.50	-1	1,317	-0.08%
2020/10/23	0	0.00	3	147.99	147.50	-3	1,321	-0.23%
2020/10/21	1	149.00	0	0.00	148.50	1	1,365	0.07%
2020/10/13	0	0.00	0	143.50	143.50	0	1,428	0.00%
2020/10/08	1	144.00	2	145.50	145.00	-1	1,427	-0.07%
2020/09/30	2	137.75	0	0.00	139.50	2	1,589	0.13%
2020/09/29	2	135.75	0	0.00	135.50	2	1,647	0.12%
2020/09/16	1	145.50	0	0.00	144.00	1	2,072	0.05%
2020/09/15	2	141.50	0	0.00	141.00	2	2,152	0.09%
2020/09/02	0	0.00	1	148.00	151.00	-1	2,375	-0.04%
2020/08/27	1	156.00	1	152.50	153.00	0	2,505	0.00%
2020/08/06	1	154.50	0	0.00	154.00	1	3,022	0.03%
2020/07/24	1	161.00	0	0.00	159.50	1	3,110	0.03%
2020/07/23	0	0.00	5	162.20	165.50	-5	3,109	-0.16%
2020/07/22	1	163.00	1	164.00	162.00	0	3,107	0.00%
2020/07/21	1	162.50	0	0.00	163.00	1	3,095	0.03%
2020/07/20	0	0.00	1	158.50	162.00	-1	3,107	-0.03%
2020/07/17	3	161.33	4	162.13	158.00	-1	3,103	-0.03%
2020/07/14	4	162.88	0	0.00	162.00	4	3,115	0.13%
2020/07/10	0	0.00	3	163.67	161.50	-3	3,009	-0.10%
2020/07/07	0	0.00	2	158.25	156.00	-2	2,912	-0.07%
2020/07/06	0	0.00	1	155.00	155.00	-1	2,845	-0.04%
2020/07/01	0	0.00	17	149.38	148.50	-17	2,905	-0.59%
2020/06/30	0	0.00	2	148.75	149.00	-2	2,941	-0.07%
2020/06/29	3	146.17	4	147.00	147.00	-1	2,993	-0.03%
2020/06/24	2	151.50	0	0.00	148.50	2	3,032	0.07%
2020/06/23	3	149.00	1	152.50	154.50	2	3,096	0.06%
2020/06/22	0	0.00	6	149.67	147.50	-6	3,036	-0.20%
2020/06/19	22	145.00	3	147.00	144.00	19	3,011	0.63%
2020/06/17	5	141.90	0	0.00	143.50	5	3,025	0.17%
2020/06/16	77	140.51	1	140.00	141.00	76	3,028	2.51%
2020/06/12	2	137.50	100	136.04	138.50	-98	3,082	-3.18%
2020/06/11	0	0.00	5	138.00	137.50	-5	3,084	-0.16%
2020/06/10	7	143.50	2	141.00	139.50	5	3,099	0.16%
2020/06/08	0	0.00	2	142.75	142.50	-2	3,173	-0.06%
2020/06/05	1	144.50	4	144.63	143.50	-3	3,185	-0.09%
2020/06/03	11	148.09	0	0.00	148.00	11	3,196	0.34%
2020/06/02	6	144.25	0	0.00	146.00	6	3,188	0.19%
2020/06/01	13	142.00	10	142.10	144.50	3	3,096	0.10%
2020/05/29	1	136.50	6	135.83	135.50	-5	2,979	-0.17%
2020/05/28	1	133.50	1	134.00	133.50	0	2,927	0.00%
2020/05/25	0	0.00	1	133.00	133.00	-1	2,930	-0.03%
2020/05/22	1	132.50	1	133.00	128.00	0	2,916	0.00%
2020/05/19	8	125.75	0	0.00	125.00	8	2,927	0.27%
2020/05/14	4	129.00	0	0.00	127.50	4	3,108	0.13%
2020/05/13	2	132.50	0	0.00	133.00	2	3,125	0.06%
2020/05/12	0	0.00	4	135.38	137.50	-4	3,159	-0.13%
2020/05/11	4	138.88	3	139.67	136.00	1	3,165	0.03%
2020/04/30	2	130.00	0	0.00	132.00	2	3,252	0.06%
2020/04/29	2	131.75	0	0.00	132.50	2	3,275	0.06%
2020/04/28	1	130.00	0	0.00	129.50	1	3,301	0.03%
2020/04/20	0	0.00	1	127.50	128.00	-1	3,723	-0.03%
2020/04/17	0	0.00	1	128.50	128.00	-1	3,899	-0.03%
2020/04/14	0	0.00	1	129.50	129.50	-1	3,906	-0.03%
2020/04/09	3	126.33	3	125.83	127.00	0	3,952	0.00%
2020/04/08	55	128.59	63	128.52	127.00	-8	4,023	-0.20%
2020/04/07	4	124.50	19	123.82	122.00	-15	3,976	-0.38%
2020/04/06	2	121.25	10	120.50	120.50	-8	3,938	-0.20%
2020/04/01	0	0.00	89	119.62	122.00	-89	3,907	-2.28%
2020/03/31	1	116.00	40	116.63	116.50	-39	3,883	-1.00%
2020/03/30	71	113.11	124	114.04	115.50	-53	3,828	-1.38%	大賣/
2020/03/27	68	118.70	28	116.48	114.00	40	3,766	1.06%
2020/03/26	31	106.40	35	105.99	113.00	-4	3,636	-0.11%
2020/03/25	184	104.62	20	105.18	103.00	164	3,589	4.57%	大買/鉅額交易
2020/03/24	18	100.47	10	98.66	99.00	8	3,540	0.23%
2020/03/23	2	95.30	0	0.00	94.00	2	3,501	0.06%
2020/03/16	0	0.00	4	116.00	109.00	-4	3,364	-0.12%
2020/03/13	4	111.75	0	0.00	117.00	4	3,374	0.12%
2020/03/12	0	0.00	2	130.50	123.00	-2	3,312	-0.06%
2020/03/10	1	132.50	1	133.00	135.50	0	3,200	0.00%
2020/03/06	2	138.75	1	141.50	139.00	1	3,124	0.03%
2020/03/05	1	142.50	0	0.00	142.00	1	3,090	0.03%
2020/03/04	2	139.25	2	140.00	141.00	0	3,071	0.00%
2020/03/03	2	142.00	0	0.00	139.50	2	3,090	0.06%
2020/03/02	1	142.50	3	139.50	142.00	-2	3,058	-0.07%
2020/02/26	3	145.33	2	146.75	144.50	1	2,991	0.03%
2020/02/25	4	147.13	0	0.00	148.00	4	2,974	0.13%
2020/02/24	0	0.00	1	145.00	147.50	-1	2,964	-0.03%
2020/02/21	2	145.00	2	146.00	146.50	0	2,947	0.00%
2020/02/20	2	151.75	3	152.00	149.50	-1	2,882	-0.03%
2020/02/19	1	151.50	0	0.00	151.00	1	2,851	0.04%
2020/02/18	3	153.50	10	153.30	152.00	-7	2,794	-0.25%
2020/02/17	8	153.94	1	154.50	150.50	7	2,702	0.26%
2020/02/14	2	151.25	2	151.02	153.50	0	2,688	0.00%
2020/02/13	5	150.60	6	151.17	150.50	-1	2,664	-0.04%
2020/02/12	1	149.50	0	0.00	148.00	1	2,651	0.04%
2020/02/11	0	0.00	0.1	150.50	150.50	-0.1	2,783	0.00%
2020/02/07	1	145.00	0	0.00	145.00	1	2,718	0.04%
2020/02/05	1	144.50	0	0.00	142.50	1	2,733	0.04%
2020/02/04	2	144.50	1	145.00	144.50	1	2,703	0.04%
2020/02/03	1	141.00	1	142.50	143.50	0	2,742	0.00%
2020/01/31	1	146.50	1.1	147.11	148.50	-0.1	2,701	0.00%
2020/01/20	1	151.50	0	0.00	152.00	1	2,678	0.04%
2020/01/17	1	153.00	0	0.00	152.50	1	2,646	0.04%
2020/01/16	12.2	151.02	13	153.38	153.00	-0.9	2,604	-0.03%
2020/01/15	2	145.00	13	143.81	145.50	-11	2,492	-0.44%
2020/01/14	2	141.50	1	142.50	141.00	1	2,431	0.04%
2020/01/13	11	140.95	27	139.02	142.00	-16	2,339	-0.68%
2020/01/10	12	131.88	2	131.50	133.00	10	2,156	0.46%
2020/01/03	3	132.33	0	0.00	133.00	3	2,064	0.15%
2020/01/02	10	138.50	10	137.50	139.00	0	2,001	0.00%
2019/12/26	5	125.80	571	123.99	123.50	-566	1,824	-31.01%	大賣/鉅額交易
2019/12/25	6	125.50	0	0.00	126.00	6	1,794	0.33%
2019/12/19	1	126.50	1	126.50	126.50	0	1,807	0.00%
2019/12/10	1	124.50	1	125.50	122.50	0	1,811	0.00%
2019/12/09	0	0.00	2	122.00	122.00	-2	1,770	-0.11%
2019/12/06	0	0.00	10	122.00	121.50	-10	1,772	-0.56%
2019/12/04	0	0.00	30	120.00	120.00	-30	1,802	-1.66%
2019/12/02	0	0.00	20	121.75	121.00	-20	1,839	-1.09%
2019/11/29	1	127.00	1	126.50	125.00	0	1,894	0.00%
2019/11/28	42	128.31	10	129.00	127.00	32	2,068	1.55%
2019/11/27	1	126.00	1	126.50	125.00	0	2,042	0.00%
2019/11/25	0	0.00	20	122.00	123.00	-20	2,047	-0.98%
2019/11/21	0	0.00	80	123.00	122.50	-80	2,083	-3.84%
2019/11/19	1	126.50	1	126.00	126.50	0	2,144	0.00%
2019/11/18	21	124.81	2	125.50	125.50	19	2,143	0.89%
2019/11/15	1	125.00	0	0.00	123.50	1	2,127	0.05%
2019/11/14	2	122.00	1	121.50	121.50	1	2,143	0.05%
2019/11/12	5	127.20	4	128.00	127.50	1	2,112	0.05%
2019/11/11	1	126.50	0	0.00	127.50	1	2,132	0.05%
2019/11/08	0	0.00	4	129.25	133.00	-4	2,081	-0.19%
2019/11/07	136	124.54	5	122.50	124.00	131	1,936	6.77%	大買/鉅額交易
2019/11/06	89	128.11	0	0.00	126.00	89	1,945	4.57%
2019/11/05	231	127.82	3	128.33	128.00	228	1,925	11.84%	大買/鉅額交易
2019/11/04	110	124.78	3	123.50	124.50	107	1,849	5.78%	大買/鉅額交易
2019/11/01	117	122.47	5	122.00	122.00	112	1,830	6.12%	大買/鉅額交易
2019/10/31	3	122.50	0	0.00	121.00	3	1,823	0.16%
2019/10/30	0	0.00	3	127.00	127.00	-3	1,782	-0.17%
2019/10/29	13	129.46	13	128.08	124.50	0	1,775	0.00%
2019/10/25	0	0.00	3	124.83	123.00	-3	1,724	-0.17%
2019/10/24	1	125.50	0	0.00	126.00	1	1,726	0.06%
2019/10/23	2	124.50	46	122.07	125.00	-44	1,728	-2.54%
2019/10/22	14	123.50	1	121.50	123.50	13	1,781	0.73%
2019/10/14	1	120.00	0	0.00	120.00	1	1,846	0.05%
2019/10/09	7	116.00	0	0.00	116.00	7	1,844	0.38%
2019/10/01	10	115.00	0	0.00	115.50	10	1,850	0.54%
2019/09/27	29	116.38	0	0.00	115.50	29	1,895	1.53%
2019/09/16	1	124.50	1	126.00	122.50	0	1,913	0.00%
2019/09/05	1	126.00	0	0.00	126.50	1	1,828	0.05%
2019/09/04	1	125.00	0	0.00	125.00	1	1,824	0.05%
2019/09/03	1	131.50	1	131.00	124.50	0	1,808	0.00%
2019/09/02	24	129.29	24	129.65	132.00	0	1,765	0.00%
2019/08/27	2	122.25	1	123.00	123.00	1	1,605	0.06%
2019/08/26	1	122.00	0	0.00	120.50	1	1,612	0.06%
2019/08/23	3	124.83	4	126.38	128.00	-1	1,595	-0.06%
2019/08/21	0	0.00	3	119.00	119.00	-3	1,546	-0.19%
2019/08/20	0	0.00	1	120.50	120.50	-1	1,568	-0.06%
2019/08/14	0	0.00	1	123.00	122.00	-1	1,593	-0.06%
2019/08/12	0	0.00	2	119.00	117.00	-2	1,601	-0.12%
2019/08/08	1	119.00	0	0.00	120.50	1	1,606	0.06%
2019/08/01	3	127.00	0	0.00	126.50	3	1,810	0.17%
2019/07/31	2	124.75	0	0.00	126.00	2	1,854	0.11%
2019/07/29	1	125.50	1	121.00	121.50	0	1,900	0.00%
2019/07/26	1	124.50	1	124.00	126.50	0	1,887	0.00%
2019/07/24	17	128.18	46	127.61	128.00	-29	1,930	-1.50%
2019/07/23	10	123.75	96	123.74	125.00	-86	1,874	-4.59%
2019/07/18	10	114.00	0	0.00	114.00	10	1,808	0.55%
2019/07/09	20	115.00	2	115.50	116.50	18	1,957	0.92%
2019/07/08	5	115.60	1	116.00	116.00	4	2,046	0.20%
2019/07/04	32	116.44	0	0.00	116.00	32	2,303	1.39%
2019/07/03	50	115.70	0	0.00	117.00	50	2,277	2.20%
2019/07/02	1	116.00	0	0.00	117.00	1	2,266	0.04%
2019/07/01	1	116.00	0	0.00	117.00	1	2,252	0.04%
2019/06/27	10	115.00	11	115.55	115.50	-1	2,324	-0.04%
2019/06/26	1	114.50	1	114.50	114.00	0	2,322	0.00%
2019/06/21	1	115.50	2	116.50	115.50	-1	2,321	-0.04%
2019/06/18	0	0.00	118	111.50	111.00	-118	2,609	-4.52%	大賣/鉅額交易
2019/06/17	15	112.50	130	111.63	112.50	-115	2,662	-4.32%	大賣/鉅額交易
2019/06/14	1	113.00	0	0.00	110.00	1	2,680	0.04%
2019/06/13	0	0.00	11	112.55	113.00	-11	2,730	-0.40%
2019/06/12	81	113.06	1	111.50	112.50	80	2,765	2.89%
2019/06/11	20	111.50	62	111.52	110.50	-42	2,795	-1.50%
2019/06/10	207	108.78	0	0.00	110.50	207	2,872	7.21%	大買/鉅額交易
2019/05/27	1	108.00	2	107.00	106.50	-1	3,477	-0.03%
2019/05/24	2	108.25	501	106.91	108.00	-499	3,528	-14.14%	大賣/鉅額交易
2019/05/23	2	109.50	1	111.00	110.50	1	3,559	0.03%
2019/05/22	1	115.50	1	116.00	115.00	0	3,617	0.00%
2019/05/21	20	110.50	21	110.93	115.50	-1	3,749	-0.03%
2019/05/20	10	107.00	10	106.00	109.50	0	3,940	0.00%
2019/05/16	11	119.09	11	119.18	115.00	0	4,040	0.00%
2019/05/14	0	0.00	1	113.00	115.00	-1	4,036	-0.02%
2019/05/13	10	113.50	10	112.20	115.50	0	4,040	0.00%
2019/05/10	22	119.41	21	119.79	116.50	1	4,001	0.02%
2019/05/09	89	123.69	90	123.99	121.50	-1	3,941	-0.03%
2019/05/08	11	123.91	11	124.36	123.00	0	3,833	0.00%
2019/05/07	31	122.16	30	122.17	122.00	1	3,764	0.03%
2019/05/02	31	120.66	31	120.85	118.00	0	3,657	0.00%
2019/04/29	0	0.00	2	110.50	113.00	-2	3,575	-0.06%
2019/04/26	11	112.00	11	112.59	114.00	0	3,547	0.00%
2019/04/23	1	113.50	1	114.00	114.00	0	3,553	0.00%
2019/04/22	1	114.50	1	115.50	116.00	0	3,550	0.00%
2019/04/18	1	116.50	8	117.25	113.50	-7	3,525	-0.20%
2019/04/17	4	119.50	4	119.38	117.50	0	3,483	0.00%
2019/04/16	1	120.00	0	0.00	121.50	1	3,435	0.03%
2019/04/15	1	118.00	0	0.00	119.00	1	3,400	0.03%
2019/04/12	25	121.62	24	118.29	119.00	1	3,354	0.03%
2019/04/11	116	121.13	110	121.09	123.50	6	3,258	0.18%	大買/大賣/
2019/04/09	20	111.75	20	112.50	112.00	0	2,976	0.00%
2019/04/02	3	106.00	0	0.00	110.00	3	2,937	0.10%
2019/04/01	0	0.00	3	109.50	105.50	-3	2,888	-0.10%
2019/03/29	2	109.50	1	110.00	109.50	1	2,823	0.04%
2019/03/28	1	107.00	1	110.00	110.00	0	2,815	0.00%
2019/03/25	0	0.00	6	105.42	109.00	-6	2,764	-0.22%
2019/03/22	0	0.00	13	110.23	108.50	-13	2,695	-0.48%
2019/03/21	40	111.38	40	110.38	115.50	0	2,545	0.00%
2019/03/20	50	110.20	51	110.51	109.50	-1	2,438	-0.04%
2019/03/19	1	108.00	1	108.50	108.50	0	2,378	0.00%
2019/03/18	19	109.45	2	109.75	108.50	17	2,364	0.72%
2019/03/15	1	109.00	12	109.38	109.00	-11	2,323	-0.47%
2019/03/14	2	108.25	13	109.00	106.50	-11	2,290	-0.48%
2019/03/13	15	109.67	15	109.37	108.50	0	2,262	0.00%
2019/03/12	24	109.67	22	110.30	108.00	2	2,173	0.09%
2019/03/11	1	103.00	1	103.50	104.50	0	2,069	0.00%
2019/03/08	595	104.47	97	104.15	106.00	498	2,006	24.82%	大買/鉅額交易
2019/03/07	14	102.79	1	104.00	102.00	13	1,843	0.71%
2019/03/04	2	102.50	2	103.00	103.50	0	1,702	0.00%
2019/02/27	12	103.58	12	104.17	101.00	0	1,636	0.00%
2019/02/26	41	107.88	31	108.37	104.50	10	1,507	0.66%
2019/02/25	41	107.09	94	108.43	110.00	-53	1,397	-3.79%
2019/02/22	20	109.60	76	112.12	108.00	-56	1,319	-4.24%
2019/02/21	25	108.52	27	109.43	110.50	-2	1,240	-0.16%
2019/02/20	30	108.00	34	108.50	112.00	-4	1,161	-0.34%
2019/02/19	87	107.30	1	107.50	105.50	86	1,019	8.44%
2019/02/18	30	99.82	1	101.50	101.50	29	793	3.65%
2019/02/13	1	95.00	0	0.00	93.90	1	621	0.16%
2019/01/23	1	87.40	1	87.70	88.90	0	580	0.00%
2019/01/16	2	89.30	2	90.20	89.50	0	584	0.00%
2019/01/15	2	89.20	0	0.00	88.70	2	574	0.35%
2019/01/14	0	0.00	2	87.50	87.80	-2	538	-0.37%
2018/12/25	2	82.60	1	83.50	82.90	1	523	0.19%
2018/12/24	0	0.00	1	82.60	84.00	-1	518	-0.19%
2018/12/22	1	82.30	0	0.00	82.50	1	522	0.19%
2018/12/21	1	82.60	2	83.20	83.00	-1	523	-0.19%
2018/12/19	1	83.80	0	0.00	84.00	1	518	0.19%
2018/12/18	0	84.00	1	84.00	84.00	-1	518	-0.19%
2018/12/17	0	0.00	1	85.00	84.00	-1	518	-0.19%
2018/12/11	1	87.30	0	0.00	87.30	1	513	0.19%
2018/12/10	2	87.95	2	88.95	88.00	0	515	0.00%
2018/12/07	3	88.33	2	89.20	88.00	1	529	0.19%
2018/12/06	1	88.80	1	89.80	88.50	0	524	0.00%
2018/12/05	0	0.00	1	87.80	88.20	-1	509	-0.20%
2018/11/22	1	81.00	1	81.00	81.00	0	502	0.00%
2018/11/16	1	80.50	1	80.80	80.40	0	518	0.00%
2018/11/15	1	79.60	1	80.20	79.80	0	525	0.00%
2018/11/14	2	81.30	1	82.60	80.00	1	524	0.19%
2018/11/13	1	80.20	2	80.60	81.70	-1	519	-0.19%
2018/11/12	7	81.21	2	80.70	80.80	5	517	0.97%
2018/11/09	1	79.90	6	78.67	79.50	-5	519	-0.96%
2018/09/05	3	90.30	3	90.50	90.00	0	1,171	0.00%
2018/08/06	0	0.00	2	92.00	94.50	-2	1,230	-0.16%
2018/07/31	0	0.00	4	89.80	89.50	-4	1,199	-0.33%
2018/07/30	11	90.19	15	92.22	88.00	-4	1,199	-0.33%
2018/07/27	15	91.47	0	0.00	90.80	15	1,186	1.26%
2018/07/23	0	0.00	10	88.20	88.00	-10	1,170	-0.85%
2018/07/20	1	93.80	1	94.50	94.50	0	1,134	0.00%
2018/07/19	16	97.39	10	97.33	94.30	6	1,123	0.53%
2018/07/18	1	95.20	2	95.75	95.90	-1	1,040	-0.10%
2018/07/17	0	0.00	3	91.23	92.60	-3	1,016	-0.30%
2018/07/16	4	93.70	4	93.65	92.30	0	1,005	0.00%
2018/07/13	3	95.17	0	0.00	94.40	3	981	0.31%
2018/07/12	1	93.60	0	0.00	96.60	1	961	0.10%
2018/07/11	0	0.00	1	94.00	95.00	-1	934	-0.11%
2018/07/10	1	96.50	3	93.07	96.80	-2	907	-0.22%
2018/07/05	1	90.30	1	91.00	89.20	0	843	0.00%
2018/07/03	0	0.00	10	91.69	91.20	-10	849	-1.18%
2018/07/02	17	93.64	12	93.43	94.00	5	835	0.60%
2018/06/29	1	89.80	3	90.13	90.00	-2	775	-0.26%
2018/06/28	1	89.00	1	89.70	88.20	0	761	0.00%
2018/06/21	0	0.00	1	90.00	90.00	-1	939	-0.11%
2018/06/06	0	0.00	1	88.80	89.40	-1	1,038	-0.10%
2018/06/04	0	0.00	2	88.00	88.50	-2	1,090	-0.18%
2018/05/31	1	87.10	0	0.00	87.50	1	1,174	0.09%
2018/05/29	1	88.60	0	0.00	88.60	1	1,180	0.08%
2018/05/28	2	88.65	0	0.00	88.70	2	1,185	0.17%
2018/05/25	1	87.50	2	87.40	87.40	-1	1,200	-0.08%
2018/05/24	0	0.00	1	85.50	86.60	-1	1,286	-0.08%
2018/05/03	1	78.60	1	79.30	78.50	0	1,733	0.00%
2018/04/27	1	77.60	2	77.90	79.30	-1	1,823	-0.05%
2018/04/26	1	77.50	1	78.30	77.60	0	1,840	0.00%
2018/04/25	1	77.90	1	78.20	77.70	0	1,884	0.00%
2018/04/24	0	0.00	1	79.00	79.00	-1	1,882	-0.05%
2018/04/23	1	82.50	0	0.00	80.80	1	1,867	0.05%
2018/04/20	3	83.57	2	83.95	83.40	1	1,854	0.05%
2018/04/19	0	0.00	1	84.60	84.40	-1	1,855	-0.05%
2018/04/18	1	84.10	0	0.00	84.10	1	1,868	0.05%
2018/04/12	0	0.00	1	84.70	84.90	-1	1,877	-0.05%
2018/04/11	3	84.40	2	84.60	84.00	1	1,883	0.05%
2018/04/10	0	0.00	3	85.23	85.00	-3	1,872	-0.16%
2018/04/09	3	87.23	1	87.80	86.60	2	1,885	0.11%
2018/03/30	1	91.00	6	91.57	89.30	-5	1,892	-0.26%
2018/03/29	3	91.23	5	92.16	91.00	-2	1,865	-0.11%
2018/03/28	16	89.26	15	89.93	89.30	1	1,796	0.06%
2018/03/27	7	90.00	0	0.00	90.00	7	1,730	0.40%
2018/03/23	0	0.00	1	84.40	84.40	-1	1,694	-0.06%
2018/03/21	2	87.70	0	0.00	87.50	2	1,673	0.12%
2018/03/19	1	88.80	0	0.00	88.60	1	1,648	0.06%
2018/03/16	0	0.00	9	88.04	87.60	-9	1,611	-0.56%
2018/03/15	7	86.90	6	86.90	86.90	1	1,607	0.06%
2018/03/12	3	86.53	3	85.97	87.00	0	1,592	0.00%
2018/03/09	2	85.55	1	87.10	85.60	1	1,593	0.06%
2018/03/08	2	87.10	1	87.70	85.50	1	1,585	0.06%
2018/03/07	2	89.70	0	0.00	87.40	2	1,547	0.13%
2018/03/06	0	0.00	3	90.97	92.40	-3	1,514	-0.20%
2018/03/05	1	89.10	10	90.58	89.20	-9	1,463	-0.61%
2018/03/02	2	89.95	2	90.50	90.30	0	1,451	0.00%
2018/03/01	0	0.00	1	90.30	90.40	-1	1,437	-0.07%
2018/02/27	1	91.70	0	0.00	90.60	1	1,427	0.07%
2018/02/26	22	94.93	6	95.17	90.80	16	1,392	1.15%
2018/02/23	1	90.10	2	90.90	90.80	-1	1,293	-0.08%
2018/02/22	10	92.39	9	92.48	91.60	1	1,263	0.08%
2018/02/21	2	90.00	0	0.00	90.60	2	1,180	0.17%
2018/02/12	0	0.00	2	84.70	85.20	-2	1,025	-0.19%
2018/02/06	1	78.00	10	79.12	79.70	-9	932	-0.97%
2018/02/01	0	0.00	8	84.56	83.70	-8	956	-0.84%
2018/01/29	7	84.46	0	0.00	82.90	7	904	0.77%
2018/01/24	0	0.00	1	83.40	82.80	-1	865	-0.12%
2018/01/23	11	83.13	1	82.90	81.70	10	817	1.22%
2018/01/22	0	0.00	9	81.52	80.80	-9	779	-1.15%
2018/01/19	9	81.83	0	0.00	81.50	9	767	1.17%
2018/01/18	0	0.00	6	79.70	79.10	-6	721	-0.83%
2018/01/15	0	0.00	14	80.00	80.00	-14	739	-1.89%
2018/01/12	14	79.96	0	0.00	80.30	14	743	1.88%
2018/01/09	2	80.00	0	0.00	79.00	2	806	0.25%
2018/01/08	0	0.00	4	77.50	77.30	-4	793	-0.50%
2018/01/04	5	79.14	0	0.00	79.10	5	785	0.64%
2018/01/03	3	81.00	0	0.00	79.00	3	785	0.38%