新唐 (4919)-凱基-大安券商分點個股進出

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
91.0
漲跌
▲0.4
漲幅
+0.44%
成交量
4,833張
產業
上市半導體類股
1442人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新唐 (4919)籌碼相關－凱基-大安券商分點個股進出

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-大安券商分點個股進出
凱基-大安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	2	92.00	0	0.00	90.60	2	8,803	0.02%
2024/12/06	0	0.00	6	102.83	99.00	-6	8,640	-0.07%
2024/12/05	4	94.70	2	95.00	104.00	2	8,253	0.02%
2024/11/28	0	0.00	1	89.50	89.40	-1	8,029	-0.01%
2024/11/26	1	93.40	0	0.00	93.00	1	7,989	0.01%
2024/11/22	0	0.00	1	94.20	93.90	-1	7,978	-0.01%
2024/11/21	1	95.80	1	94.50	94.80	0	7,947	0.00%
2024/11/18	1	96.20	0	0.00	93.60	1	7,793	0.01%
2024/11/15	0	0.00	1	97.90	96.60	-1	7,724	-0.01%
2024/11/13	2	91.45	1.1	94.99	95.90	0.9	7,230	0.01%
2024/11/12	0	0.00	0.1	88.80	88.00	-0.1	7,094	0.00%
2024/11/11	6	91.80	0.5	92.00	91.60	5.5	7,048	0.08%
2024/11/08	1.2	94.51	0	0.00	93.40	1.2	7,016	0.02%
2024/11/06	40	92.00	45	92.79	92.10	-5	6,923	-0.07%
2024/11/05	49	97.03	44	96.05	96.10	5	6,732	0.07%
2024/11/04	11.2	97.35	21.4	99.07	94.80	-10.2	6,631	-0.15%
2024/11/01	30	102.50	30	101.33	102.50	0	6,380	0.00%
2024/10/30	54.2	103.08	24	105.29	101.00	30.2	6,159	0.49%
2024/10/29	53.5	101.44	81	98.93	103.00	-27.5	5,205	-0.53%
2024/10/25	0	0.00	2	98.10	97.70	-2	4,153	-0.05%
2024/10/24	1	93.80	0	0.00	94.10	1	3,252	0.03%
2024/10/17	0	0.00	2	87.00	85.60	-2	3,106	-0.06%
2024/10/15	1	85.90	0	0.00	84.60	1	3,082	0.03%
2024/10/14	5	85.32	0	0.00	85.80	5	3,019	0.17%
2024/10/07	0	0.00	2	84.00	84.00	-2	3,022	-0.07%
2024/10/01	4	85.60	0	0.00	85.20	4	3,163	0.13%
2024/09/30	3	86.80	4	88.73	85.70	-1	3,197	-0.03%
2024/09/27	3	87.60	0	0.00	87.60	3	3,175	0.09%
2024/08/02	1	101.00	0	0.00	100.50	1	3,266	0.03%
2024/07/30	1	110.00	0	0.00	109.50	1	3,225	0.03%
2024/07/29	0	0.00	1	114.00	113.00	-1	3,220	-0.03%
2024/07/23	1	117.00	0	0.00	118.00	1	3,230	0.03%
2024/07/22	4	116.00	8	115.50	115.00	-4	3,223	-0.12%
2024/07/19	4	119.50	0	0.00	118.50	4	3,193	0.13%
2024/07/17	2	123.00	0	0.00	122.50	2	3,146	0.06%
2024/07/02	0	0.00	1	125.50	126.50	-1	3,033	-0.03%
2024/07/01	1	124.00	0	0.00	124.50	1	2,893	0.03%
2024/06/28	1	129.50	3	128.00	128.00	-2	2,765	-0.07%
2024/06/27	0	0.00	2	132.00	132.00	-2	2,561	-0.08%
2024/06/21	3	129.17	0	0.00	128.50	3	2,206	0.14%
2024/06/12	4	125.50	0	0.00	125.00	4	2,110	0.19%
2024/06/11	0	0.00	6	125.83	125.00	-6	2,093	-0.29%
2024/06/07	4	123.75	0	0.00	123.50	4	2,092	0.19%
2024/06/06	1	123.50	0	0.00	123.50	1	2,091	0.05%
2024/06/05	1	126.00	0	0.00	124.50	1	2,100	0.05%
2024/05/29	0	0.00	1	130.00	128.50	-1	2,177	-0.05%
2024/05/17	0	0.00	1	125.00	123.00	-1	2,036	-0.05%
2024/05/14	1	123.50	0	0.00	123.00	1	2,101	0.05%
2024/05/08	0	0.00	0.3	125.00	124.00	-0.3	2,097	-0.01%
2024/05/06	0	0.00	0.2	124.00	123.50	-0.2	2,067	-0.01%
2024/05/03	0	0.00	0.2	131.00	130.00	-0.2	1,987	-0.01%
2024/04/25	0.3	128.50	0.3	130.50	127.50	0	1,914	0.00%
2024/04/22	0	0.00	1	128.00	127.50	-1	1,914	-0.05%
2024/04/18	1	131.00	6	130.50	132.50	-5	1,831	-0.27%
2024/04/12	0	0.00	1	129.00	129.50	-1	1,774	-0.06%
2024/04/10	0	0.00	0.3	128.50	127.50	-0.3	1,826	-0.02%
2024/04/09	1	127.50	0	0.00	127.00	1	1,824	0.05%
2024/04/08	0	0.00	1	126.00	126.00	-1	1,836	-0.05%
2024/04/02	3	126.17	2	126.25	126.50	1	1,884	0.05%
2024/03/22	0	0.00	5	124.00	123.50	-5	1,847	-0.27%
2024/03/21	5	122.00	0	0.00	122.00	5	1,896	0.26%
2024/03/19	1	122.00	0	0.00	121.50	1	2,010	0.05%
2024/03/18	0	0.00	1.7	120.73	121.50	-1.7	2,013	-0.09%
2024/03/14	0	0.00	0.3	122.50	122.50	-0.3	2,013	-0.02%
2024/03/04	0	0.00	1	130.50	129.50	-1	2,578	-0.04%
2024/02/29	0	0.00	2	128.50	129.00	-2	2,825	-0.07%
2024/02/27	6	128.75	0	0.00	128.50	6	2,883	0.21%
2024/02/26	0	0.00	1	129.50	129.50	-1	2,944	-0.03%
2024/02/23	1.1	131.52	4	132.50	131.00	-3	3,044	-0.10%
2024/02/22	3	131.00	0	0.00	131.00	3	3,060	0.10%
2024/02/20	0	0.00	0.2	131.00	131.50	-0.2	3,139	-0.01%
2024/02/19	1	132.50	1	132.00	132.50	0	3,190	0.00%
2024/02/02	1	129.50	0.2	129.00	129.00	0.8	3,451	0.02%
2024/02/01	1	129.00	1	128.00	129.00	0	3,452	0.00%
2024/01/31	0	0.00	1	129.00	128.50	-1	3,460	-0.03%
2024/01/30	0	0.00	1	129.00	129.00	-1	3,478	-0.03%
2024/01/29	1	130.50	0.1	130.00	130.50	0.9	3,503	0.03%
2024/01/11	1	135.50	0	0.00	136.00	1	3,698	0.03%
2024/01/09	1	134.50	1	135.50	135.00	0	3,800	0.00%
2024/01/08	0	0.00	2	139.00	138.00	-2	3,792	-0.05%
2024/01/05	1	139.00	1	139.50	139.50	0	3,835	0.00%
2024/01/04	1	141.00	0	0.00	141.00	1	3,817	0.03%
2024/01/03	0.3	141.50	2	142.00	142.00	-1.8	3,801	-0.05%
2023/12/29	0.2	142.50	0	0.00	142.00	0.2	3,793	0.00%
2023/12/28	1.3	142.70	1	142.00	142.00	0.3	3,785	0.01%
2023/12/25	1	140.00	0	0.00	140.00	1	3,726	0.03%
2023/12/21	1	138.00	0	0.00	137.50	1	3,727	0.03%
2023/12/20	1	138.50	0	0.00	137.50	1	3,735	0.03%
2023/12/18	2	137.50	1	139.00	137.50	1	3,749	0.03%
2023/12/15	1	142.00	3	142.67	141.00	-2	3,721	-0.05%
2023/12/14	1	146.50	2	147.00	148.50	-1	3,738	-0.03%
2023/12/12	1.1	144.50	0	0.00	145.00	1.1	3,705	0.03%
2023/12/11	1	145.50	2	145.00	145.50	-1	3,757	-0.03%
2023/12/06	2.2	145.55	1	145.50	145.50	1.2	3,856	0.03%
2023/12/04	1	149.50	0	0.00	149.50	1	3,806	0.03%
2023/12/01	1.5	149.33	2	149.50	149.50	-0.5	3,798	-0.01%
2023/11/30	2	150.00	5	149.50	148.50	-3	3,801	-0.08%
2023/11/29	1	147.50	2	150.00	149.50	-1	3,692	-0.03%
2023/11/27	1	144.50	1	142.00	141.50	0	3,349	0.00%
2023/11/24	0	0.00	3	142.00	139.00	-3	3,216	-0.09%
2023/11/22	1	140.50	1	140.50	140.50	0	3,120	0.00%
2023/11/17	0	0.00	1	139.00	138.50	-1	3,057	-0.03%
2023/11/16	3	137.50	1	136.50	136.50	2	3,041	0.07%
2023/11/15	1	136.00	3	137.67	138.00	-2	3,016	-0.07%
2023/11/14	1	132.50	0	0.00	133.00	1	2,750	0.04%
2023/11/09	2	131.00	2.6	129.50	129.50	-0.6	2,758	-0.02%
2023/11/08	1	130.00	1	130.50	131.00	0	2,786	0.00%
2023/11/06	1	127.50	2	129.00	128.50	-1	2,818	-0.04%
2023/11/03	1	127.50	0	0.00	127.50	1	2,829	0.04%
2023/11/02	0	0.00	1	129.50	131.00	-1	2,812	-0.04%
2023/11/01	1	128.00	1	128.50	128.50	0	2,820	0.00%
2023/10/31	1	128.50	1	129.00	127.00	0	2,866	0.00%
2023/10/20	1	131.50	0	0.00	132.50	1	3,681	0.03%
2023/10/13	0	0.00	2	130.00	131.00	-2	4,309	-0.05%
2023/10/12	0	0.00	3	128.50	128.50	-3	4,332	-0.07%
2023/10/05	1	125.00	0	125.50	126.50	1	4,468	0.02%
2023/10/04	0	0.00	1	123.50	125.00	-1	4,493	-0.02%
2023/09/26	3	125.00	0	0.00	125.50	3	5,084	0.06%
2023/09/22	1	126.00	0	0.00	128.00	1	5,066	0.02%
2023/09/21	0	0.00	4	127.50	127.50	-4	5,038	-0.08%
2023/09/19	1	135.50	1	132.50	132.50	0	5,046	0.00%
2023/09/18	2	133.25	3	133.67	134.00	-1	5,004	-0.02%
2023/09/13	2	131.75	1	130.00	130.00	1	4,971	0.02%
2023/09/12	0	0.00	3	128.50	128.50	-3	4,885	-0.06%
2023/09/05	0	0.00	1	126.50	128.50	-1	5,203	-0.02%
2023/09/04	1	122.50	0	0.00	123.50	1	5,169	0.02%
2023/08/23	0	0.00	1	120.00	121.50	-1	5,455	-0.02%
2023/08/22	0	0.00	0	120.50	120.00	0	5,447	0.00%
2023/08/15	1	125.50	1	125.50	125.00	0	5,599	0.00%
2023/08/11	0	0.00	1	124.00	124.00	-1	5,709	-0.02%
2023/08/09	2	127.50	0	0.00	127.50	2	5,797	0.03%
2023/08/08	1	129.50	1	129.50	130.00	0	5,864	0.00%
2023/08/07	2	127.75	3	128.50	129.00	-1	5,915	-0.02%
2023/08/02	2	128.00	0	0.00	126.50	2	6,058	0.03%
2023/08/01	3	135.50	0.1	136.00	133.00	2.9	6,000	0.05%
2023/07/31	1	138.00	1	138.00	140.00	0	5,836	0.00%
2023/07/28	0	141.50	1	142.00	142.00	-1	5,698	-0.02%
2023/07/25	0	0.00	1	142.00	139.00	-1	5,618	-0.02%
2023/07/24	1	140.00	0	0.00	140.00	1	5,584	0.02%
2023/07/20	5	143.80	3	144.83	142.00	2	5,673	0.04%
2023/07/19	0	0.00	3	143.33	141.50	-3	5,475	-0.05%
2023/07/18	1	142.00	2	137.50	141.00	-1	5,344	-0.02%
2023/07/17	1	138.50	1	136.50	138.00	0	5,173	0.00%
2023/07/14	0	0.00	2	136.50	137.00	-2	5,169	-0.04%
2023/07/11	1	134.00	1	134.00	133.50	0	5,062	0.00%
2023/07/06	1	138.00	0	0.00	134.00	1	5,046	0.02%
2023/07/05	8	138.88	2	138.75	136.00	6	4,982	0.12%
2023/07/03	1	129.50	1	129.00	129.00	0	4,642	0.00%
2023/06/27	0	0.00	2	128.50	128.00	-2	5,056	-0.04%
2023/06/19	0	0.00	3	131.00	130.50	-3	5,642	-0.05%
2023/06/15	0	0.00	20	134.00	134.00	-20	5,682	-0.35%
2023/06/13	0.2	135.50	0	0.00	135.00	0.2	5,582	0.00%
2023/06/12	3	129.50	3	130.00	130.50	0	5,487	0.00%
2023/06/09	0	0.00	1.1	127.52	128.00	-1.1	5,465	-0.02%
2023/06/08	3	127.00	0	0.00	126.00	3	5,502	0.05%
2023/06/07	20	128.50	0	0.00	129.00	20	5,548	0.36%
2023/06/02	0	0.00	0.3	127.00	127.00	-0.3	5,665	-0.01%
2023/05/29	0.2	130.00	0	0.00	130.50	0.2	6,039	0.00%
2023/05/24	0	0.00	0.3	125.40	124.50	-0.3	6,388	0.00%
2023/05/23	0.3	127.50	0	0.00	127.50	0.3	6,466	0.00%
2023/05/17	0.1	123.50	0	0.00	123.00	0.1	6,795	0.00%
2023/05/16	1	123.50	0	0.00	121.50	1	6,830	0.01%
2023/05/15	0	123.00	0.1	123.00	122.50	0	6,814	0.00%
2023/05/10	0	0.00	0.1	126.50	129.50	-0.1	7,124	0.00%
2023/05/09	0.1	130.00	0	0.00	126.50	0.1	7,217	0.00%
2023/05/08	1.1	136.91	0	0.00	133.50	1.1	7,224	0.02%
2023/05/05	1	133.00	1	133.50	133.50	0	7,405	0.00%
2023/05/04	0	0.00	1	131.50	131.50	-1	7,952	-0.01%
2023/05/03	0.4	132.50	0	0.00	133.50	0.4	8,266	0.00%
2023/04/27	1	130.50	0	0.00	129.50	1	8,347	0.01%
2023/04/25	2	137.48	0	0.00	130.00	2	8,288	0.02%
2023/04/20	0	0.00	1	143.00	142.50	-1	8,360	-0.01%
2023/04/19	4	145.00	0	0.00	143.50	4	8,468	0.05%
2023/04/18	1	150.50	5	147.50	147.00	-4	8,422	-0.05%
2023/04/14	1	148.50	0	0.00	148.50	1	8,401	0.01%
2023/04/12	1	151.00	1	150.00	150.00	0	8,401	0.00%
2023/03/31	1	148.50	2	150.25	149.50	-1	8,403	-0.01%
2023/03/30	3	148.17	1	148.50	148.50	2	8,360	0.02%
2023/03/29	1	143.00	5	141.50	143.00	-4	8,337	-0.05%
2023/03/28	3	147.83	3	146.83	146.00	0	8,476	0.00%
2023/03/24	4	158.00	3	157.83	155.50	1	8,339	0.01%
2023/03/23	6	156.08	7	156.79	159.50	-1	8,267	-0.01%
2023/03/22	0	0.00	1	150.00	150.00	-1	7,933	-0.01%
2023/03/20	1	148.00	0	0.00	148.00	1	7,914	0.01%
2023/03/17	0	0.00	4	148.00	148.00	-4	7,991	-0.05%
2023/03/16	1	144.00	6	146.25	144.50	-5	8,098	-0.06%
2023/03/15	6	149.83	0	0.00	147.00	6	8,154	0.07%
2023/03/08	0	0.00	0.7	146.93	150.00	-0.7	8,439	-0.01%
2023/03/07	0	148.00	1.3	148.50	148.50	-1.3	8,528	-0.01%
2023/03/06	3	151.50	2	156.75	151.50	1	8,498	0.01%
2023/03/03	1	151.00	2	151.50	150.50	-1	8,334	-0.01%
2023/03/02	0.2	149.00	0	0.00	148.00	0.2	8,660	0.00%
2023/03/01	1.2	149.47	0.4	147.19	149.50	0.8	8,852	0.01%
2023/02/24	1	151.00	1	149.00	147.50	0	9,086	0.00%
2023/02/23	2	149.00	7	149.00	149.50	-5	9,028	-0.06%
2023/02/22	1	143.00	1	144.00	142.50	0	9,014	0.00%
2023/02/21	10	144.80	2.1	145.00	145.50	8	9,132	0.09%
2023/02/20	2	143.50	2	144.50	143.50	0	9,533	0.00%
2023/02/17	4	143.50	4	144.00	144.50	0	9,521	0.00%
2023/02/16	1	146.00	6	148.67	149.00	-5	9,440	-0.05%
2023/02/10	1	148.00	0	0.00	147.50	1	9,660	0.01%
2023/02/09	1	154.00	1	152.00	150.50	0	9,805	0.00%
2023/02/08	1.1	153.59	2.4	150.84	154.00	-1.3	9,831	-0.01%
2023/02/07	0.3	148.50	0.2	146.60	148.50	0.1	9,742	0.00%
2023/02/06	1.1	147.50	1	147.50	148.50	0.1	9,772	0.00%
2023/02/03	3	146.50	3.1	149.23	151.50	-0.1	9,674	0.00%
2023/02/02	4.3	145.43	4.1	147.01	147.00	0.2	9,537	0.00%
2023/02/01	17.1	137.56	16.1	138.59	142.00	1	9,089	0.01%
2023/01/31	0	0.00	3	129.33	129.50	-3	8,855	-0.03%
2023/01/17	2	125.25	2	126.00	126.00	0	8,856	0.00%
2023/01/16	1	126.00	2	125.50	125.50	-1	8,966	-0.01%
2023/01/12	5	127.30	3	126.33	125.50	2	9,057	0.02%
2023/01/11	2	124.00	2	124.75	125.50	0	9,041	0.00%
2023/01/10	1	123.50	3	123.50	123.50	-2	9,085	-0.02%
2023/01/09	0	0.00	0.2	121.50	123.50	-0.2	9,169	0.00%
2023/01/04	0	0.00	1	117.00	117.50	-1	9,454	-0.01%
2023/01/03	1	116.00	1	118.00	118.00	0	9,535	0.00%
2022/12/28	0	0.00	1	114.00	114.00	-1	9,815	-0.01%
2022/12/23	0.1	117.00	2	116.25	117.00	-1.9	10,116	-0.02%
2022/12/22	2	120.50	1	119.50	119.50	1	10,179	0.01%
2022/12/20	0.1	119.00	3.1	124.81	118.50	-3	10,300	-0.03%
2022/12/19	1	121.00	0	0.00	120.00	1	10,205	0.01%
2022/12/16	0.1	119.50	0	0.00	121.00	0.1	10,373	0.00%
2022/12/14	0	0.00	3.5	124.50	125.00	-3.5	10,525	-0.03%
2022/12/09	0	0.00	5	127.00	121.50	-5	10,681	-0.05%
2022/12/08	0	0.00	0.1	123.50	124.00	-0.1	10,619	0.00%
2022/12/07	0.1	119.50	0	0.00	118.50	0.1	10,585	0.00%
2022/12/06	0	0.00	1	125.50	124.00	-1	10,914	-0.01%
2022/12/05	6	125.93	3	126.33	127.00	3	10,858	0.03%
2022/12/02	5	124.00	3	124.50	124.50	2	10,783	0.02%
2022/12/01	5	123.30	3	125.00	123.50	2	10,825	0.02%
2022/11/29	2	121.75	2	121.50	120.50	0	10,954	0.00%
2022/11/25	4	121.00	0	0.00	120.00	4	10,880	0.04%
2022/11/24	6	127.25	4.1	124.32	123.50	1.9	10,847	0.02%
2022/11/23	3	122.50	7	123.57	122.50	-4	10,472	-0.04%
2022/11/22	3	122.50	0	0.00	122.00	3	10,331	0.03%
2022/11/21	1	117.50	1	118.00	118.00	0	10,324	0.00%
2022/11/18	2	118.00	1	117.00	115.50	1	10,538	0.01%
2022/11/17	2	122.00	3	121.50	121.00	-1	10,446	-0.01%
2022/11/16	5	118.40	2	121.00	123.00	3	10,300	0.03%
2022/11/15	0	0.00	1	114.00	116.00	-1	9,870	-0.01%
2022/11/14	0	0.00	2	109.00	111.00	-2	10,112	-0.02%
2022/11/11	1	111.50	2	110.25	109.50	-1	10,391	-0.01%
2022/11/10	0	0.00	1	110.00	110.00	-1	10,306	-0.01%
2022/11/09	2	110.00	0	0.00	109.50	2	10,425	0.02%
2022/11/08	1	109.50	0	0.00	107.50	1	10,680	0.01%
2022/11/07	2	106.50	2	108.00	107.50	0	10,829	0.00%
2022/11/04	1	110.50	1	111.00	111.00	0	10,661	0.00%
2022/11/03	4	110.50	4.1	109.90	110.50	-0.1	10,550	0.00%
2022/11/02	1	105.50	1	107.50	107.00	0	10,464	0.00%
2022/11/01	0	0.00	12	103.58	104.00	-12	10,460	-0.11%
2022/10/31	12	103.88	0	0.00	102.50	12	10,606	0.11%
2022/10/28	1	103.00	3.1	102.19	102.50	-2.1	10,684	-0.02%
2022/10/27	1	100.00	2	99.50	101.50	-1	10,623	-0.01%
2022/10/26	1	95.90	10	95.30	95.70	-9	10,559	-0.09%
2022/10/25	10	98.30	6	96.38	97.30	4	10,521	0.04%
2022/10/24	16	99.91	15	98.43	97.90	1	10,523	0.01%
2022/10/20	1	98.79	0	0.00	98.40	1	10,537	0.01%
2022/10/18	2	100.75	0	0.00	100.50	2	10,864	0.02%
2022/10/17	1.1	99.95	1	102.00	103.00	0.1	11,816	0.00%
2022/10/14	1	103.00	0	0.00	103.50	1	12,295	0.01%
2022/10/13	1	104.50	1	99.00	94.10	0	12,329	0.00%
2022/10/12	1	105.99	1	104.00	104.00	0	12,291	0.00%
2022/10/11	0.1	109.00	0	0.00	107.00	0.1	12,413	0.00%
2022/10/06	2	113.50	1	114.00	115.50	1	13,015	0.01%
2022/10/05	0	0.00	4.1	115.01	113.00	-4.1	13,248	-0.03%
2022/10/03	2	107.50	1	107.00	107.50	1	13,402	0.01%
2022/09/30	1	108.00	2	105.50	108.00	-1	13,595	-0.01%
2022/09/29	1	106.00	1	104.50	104.50	0	13,715	0.00%
2022/09/28	3	106.89	3	106.00	105.00	0	13,911	0.00%
2022/09/26	3.1	110.48	0	0.00	108.50	3.1	14,738	0.02%
2022/09/23	1	117.56	1.1	117.49	117.00	-0.1	15,029	0.00%
2022/09/22	2	125.00	1	124.02	124.00	1	15,066	0.01%
2022/09/20	4	122.88	4	123.13	122.50	0	15,196	0.00%
2022/09/14	4	120.88	2	122.50	123.50	2	15,708	0.01%
2022/09/13	3	125.00	4	122.38	122.50	-1	15,748	-0.01%
2022/09/12	1	119.50	1.1	118.59	118.50	-0.1	15,530	0.00%
2022/09/08	3	116.17	2	115.75	117.50	1	15,711	0.01%
2022/09/07	1	115.00	0	0.00	115.00	1	15,940	0.01%
2022/09/06	2.1	116.76	5	112.30	113.00	-2.9	16,010	-0.02%
2022/09/05	1	124.50	2	118.50	118.50	-1	15,932	-0.01%
2022/09/02	1	122.00	1	123.50	122.00	0	15,939	0.00%
2022/09/01	0.1	122.00	2	122.50	121.00	-1.9	16,062	-0.01%
2022/08/31	1	122.00	4	125.38	125.50	-3	16,138	-0.02%
2022/08/30	1	123.00	1	123.00	122.50	0	16,552	0.00%
2022/08/29	7	121.36	4	122.25	123.00	3	17,208	0.02%
2022/08/26	2	131.25	5	128.50	126.50	-3	17,514	-0.02%
2022/08/25	1	127.50	2	129.00	127.50	-1	17,347	-0.01%
2022/08/24	3	121.83	0	0.00	123.00	3	17,193	0.02%
2022/08/23	2	121.75	1	121.00	121.50	1	17,543	0.01%
2022/08/22	3.5	125.36	63	124.01	123.50	-59.5	17,678	-0.34%
2022/08/19	63	126.86	3.1	126.00	125.50	59.9	17,767	0.34%
2022/08/18	0.1	118.00	4	118.25	124.50	-3.9	17,514	-0.02%
2022/08/17	5	121.00	3	122.00	119.50	2	17,449	0.01%
2022/08/16	10	124.00	10	122.50	122.50	0	17,705	0.00%
2022/08/15	3	124.50	3	124.67	124.00	0	17,881	0.00%
2022/08/12	7	118.71	8	119.63	121.50	-1	18,001	-0.01%
2022/08/11	1	114.00	0	0.00	113.00	1	17,973	0.01%
2022/08/09	0	0.00	1	112.50	113.50	-1	18,552	-0.01%
2022/08/08	1	114.50	0	0.00	114.00	1	19,047	0.01%
2022/08/05	2	112.25	1	110.00	114.00	1	19,385	0.01%
2022/08/03	1	109.00	0	0.00	108.00	1	19,728	0.01%
2022/08/02	1	108.50	0	0.00	109.00	1	20,209	0.00%
2022/07/28	1	124.00	0	0.00	118.00	1	21,759	0.00%
2022/07/27	0	0.00	1	120.00	120.00	-1	22,255	0.00%
2022/07/26	3	121.33	2	123.00	119.50	1	22,354	0.00%
2022/07/25	4	128.00	4	126.25	127.50	0	22,271	0.00%
2022/07/22	8	132.44	4	131.00	130.00	4	22,383	0.02%
2022/07/21	1	121.00	2	124.50	129.50	-1	21,594	0.00%
2022/07/20	3	117.83	4	118.00	118.00	-1	21,191	0.00%
2022/07/19	0	115.00	3	114.00	114.00	-3	21,217	-0.01%
2022/07/18	0	118.50	0	0.00	117.00	0	21,378	0.00%
2022/07/15	2	115.25	0	0.00	116.00	2	21,812	0.01%
2022/07/14	1	109.50	1	113.00	114.50	0	21,730	0.00%
2022/07/13	6	114.67	1	110.00	110.00	5	21,524	0.02%
2022/07/12	2	113.50	2	112.50	112.50	0	21,510	0.00%
2022/07/11	1	117.50	2	117.25	117.50	-1	21,710	0.00%
2022/07/08	21	118.78	19	117.08	117.00	2	21,852	0.01%
2022/07/07	17	114.38	19	112.74	117.00	-2	21,879	-0.01%
2022/07/06	20	117.75	20	114.20	112.50	0	22,093	0.00%
2022/07/05	20	121.87	20	117.00	118.00	0	22,267	0.00%
2022/07/04	2	121.50	2	118.50	122.00	0	22,281	0.00%
2022/07/01	5	127.90	3	126.00	122.50	2	22,482	0.01%
2022/06/30	3	136.00	0	0.00	136.00	3	22,408	0.01%
2022/06/29	1	137.50	2	140.25	143.00	-1	22,711	0.00%
2022/06/28	2	142.25	1	140.50	140.50	1	22,946	0.00%
2022/06/27	3	146.83	4	149.50	147.50	-1	23,468	0.00%
2022/06/24	10	141.75	4	141.50	140.00	6	23,867	0.03%
2022/06/23	0	0.00	1	142.00	144.00	-1	24,329	0.00%
2022/06/22	3	146.83	3	147.67	144.00	0	24,814	0.00%
2022/06/21	2	157.00	3	156.50	156.50	-1	25,557	0.00%
2022/06/20	7	158.29	0	0.00	154.00	7	26,723	0.03%
2022/06/17	1	161.50	1	164.00	167.50	0	27,070	0.00%
2022/06/15	2	170.00	2	171.00	170.50	0	27,687	0.00%
2022/06/14	2	166.00	1	168.00	168.00	1	27,861	0.00%
2022/06/13	2	167.00	131	166.70	166.50	-129	27,830	-0.46%	大賣/鉅額交易
2022/06/10	12	172.71	1	172.50	172.50	11	27,999	0.04%
2022/06/09	33	176.23	9	173.94	176.50	24	27,910	0.09%
2022/06/08	127	178.80	38	178.47	175.00	89	27,819	0.32%	大買/
2022/06/07	2	179.25	6	181.08	182.00	-4	27,607	-0.01%
2022/06/06	0	0.00	2	177.00	176.50	-2	27,139	-0.01%
2022/06/01	3	172.00	4	173.13	171.50	-1	26,945	0.00%
2022/05/31	0	0.00	3	173.83	173.50	-3	26,840	-0.01%
2022/05/30	2	169.00	0	0.00	169.00	2	26,547	0.01%
2022/05/26	4	163.00	4	160.63	160.50	0	26,281	0.00%
2022/05/25	24	163.79	13	162.88	164.00	11	26,198	0.04%
2022/05/24	13	164.00	12	171.50	160.50	1	26,005	0.00%
2022/05/23	3	175.67	10	176.50	172.00	-7	25,657	-0.03%
2022/05/20	127	178.09	212	176.41	175.00	-85	25,429	-0.33%	大買/大賣/
2022/05/19	94	171.61	21	170.45	173.50	73	25,020	0.29%
2022/05/18	24	172.87	17	174.24	171.50	7	24,878	0.03%
2022/05/17	20	170.28	9	170.06	171.50	11	24,725	0.04%
2022/05/16	8	171.81	15	170.17	167.50	-7	24,832	-0.03%
2022/05/13	22	168.50	14	168.14	166.50	8	24,511	0.03%
2022/05/12	4	166.13	14	164.68	163.00	-10	24,431	-0.04%
2022/05/11	13	163.42	17	164.88	163.50	-4	24,469	-0.02%
2022/05/10	12	163.67	10	167.50	168.00	2	24,989	0.01%
2022/05/09	21	166.21	17	164.53	163.00	4	24,776	0.02%
2022/05/06	33	167.76	36	169.18	171.50	-3	24,525	-0.01%
2022/05/05	16	167.09	20	168.43	168.00	-4	24,166	-0.02%
2022/05/04	14	159.86	15	160.67	162.50	-1	23,768	0.00%
2022/05/03	3	149.50	9	149.33	151.50	-6	23,539	-0.03%
2022/04/29	1	149.50	5	146.00	146.00	-4	23,509	-0.02%
2022/04/28	6	145.42	1	148.00	143.50	5	23,501	0.02%
2022/04/27	1	142.00	0	0.00	145.00	1	23,407	0.00%
2022/04/26	7	146.21	0	0.00	143.50	7	23,610	0.03%
2022/04/25	1	151.00	0	0.00	149.00	1	23,957	0.00%
2022/04/22	6	161.50	1	159.50	159.50	5	24,015	0.02%
2022/04/21	8	165.44	17	167.29	166.50	-9	23,823	-0.04%
2022/04/20	0	0.00	1	161.00	159.50	-1	23,299	0.00%
2022/04/19	7	158.86	2	160.25	158.00	5	23,270	0.02%
2022/04/18	6	156.50	6	152.92	156.00	0	23,186	0.00%
2022/04/15	17	156.56	14	157.79	156.50	3	23,015	0.01%
2022/04/14	5	168.00	8	165.19	167.00	-3	22,684	-0.01%
2022/04/13	13	164.19	9	162.72	163.50	4	22,437	0.02%
2022/04/12	3	160.33	1	158.50	159.00	2	22,172	0.01%
2022/04/11	9	164.61	9	164.83	160.50	0	21,872	0.00%
2022/04/08	15	173.33	12	173.13	173.00	3	21,426	0.01%
2022/04/07	22	171.64	22	172.18	172.50	0	20,942	0.00%
2022/04/06	16	181.19	16	181.09	180.00	0	20,316	0.00%
2022/04/01	5	184.80	1	183.00	183.00	4	20,023	0.02%
2022/03/31	6	195.75	3	195.17	191.00	3	19,559	0.02%
2022/03/30	19	200.95	13	193.54	190.50	6	19,221	0.03%
2022/03/29	5	185.90	13.3	190.89	194.50	-8.3	18,900	-0.04%
2022/03/28	11	179.82	10	181.55	177.00	1	18,930	0.01%
2022/03/25	28	179.09	35	180.13	179.50	-7	18,298	-0.04%
2022/03/24	7.3	176.12	8	177.88	179.00	-0.7	17,766	0.00%
2022/03/23	20	169.43	29	171.38	175.50	-9	16,873	-0.05%
2022/03/22	4	154.63	11	158.45	160.00	-7	15,827	-0.04%
2022/03/21	5	153.90	3.3	153.11	153.50	1.7	15,465	0.01%
2022/03/18	7	149.86	11	150.77	149.00	-4	15,255	-0.03%
2022/03/17	5	145.40	28	147.64	148.50	-23	14,639	-0.16%
2022/03/16	2	137.00	0	0.00	137.00	2	14,436	0.01%
2022/03/15	13	142.77	5	143.10	138.50	8	14,460	0.06%
2022/03/14	4	144.13	3	145.00	145.00	1	14,442	0.01%
2022/03/11	4	143.63	5	143.90	143.00	-1	14,740	-0.01%
2022/03/10	1	143.00	4	146.00	143.00	-3	14,906	-0.02%
2022/03/09	4	143.75	3	145.17	143.50	1	15,044	0.01%
2022/03/08	11	141.09	10	139.60	140.00	1	15,349	0.01%
2022/03/07	0	138.50	1	138.00	138.00	-1	16,046	-0.01%
2022/03/04	3	144.00	0	0.00	144.50	3	17,325	0.02%
2022/03/03	0	0.00	4	145.63	145.50	-4	18,951	-0.02%
2022/03/02	0	0.00	2	143.00	143.00	-2	19,522	-0.01%
2022/02/25	0	0.00	1	138.50	136.50	-1	20,576	0.00%
2022/02/24	1.1	136.77	7	137.29	133.50	-5.9	21,396	-0.03%
2022/02/22	3	138.99	1	136.50	136.50	2	21,565	0.01%
2022/02/21	1.1	142.03	1	142.00	142.00	0.1	21,782	0.00%
2022/02/18	2.1	140.02	1	144.00	144.50	1.1	22,092	0.00%
2022/02/16	16	149.38	31	149.98	147.50	-15	22,483	-0.07%
2022/02/15	26	148.50	55	147.21	145.50	-29	22,383	-0.13%
2022/02/14	54	145.45	10	144.45	143.50	44	22,227	0.20%
2022/02/11	12	147.50	18.4	150.99	152.00	-6.4	22,140	-0.03%
2022/02/10	26	148.65	35	150.47	147.50	-9	21,979	-0.04%
2022/02/09	19	146.42	18	145.25	143.00	1	21,281	0.00%
2022/02/08	1	144.00	3	144.50	145.00	-2	21,042	-0.01%
2022/02/07	8	148.38	16	143.88	144.00	-8	21,124	-0.04%
2022/01/26	11	141.55	6	143.00	143.00	5	20,884	0.02%
2022/01/25	15	141.67	12	142.50	140.50	3	20,809	0.01%
2022/01/24	2	138.00	1	136.00	138.50	1	20,593	0.00%
2022/01/21	6	136.50	0	0.00	135.00	6	20,604	0.03%
2022/01/20	2	140.25	2	140.00	142.00	0	20,533	0.00%
2022/01/19	11	139.82	13	140.46	140.50	-2	20,662	-0.01%
2022/01/18	19	138.50	33	139.77	139.00	-14	20,828	-0.07%
2022/01/17	0	0.00	4	129.50	131.00	-4	20,616	-0.02%
2022/01/14	2	124.00	0	0.00	124.00	2	21,152	0.01%
2022/01/13	3	125.67	2	124.25	126.00	1	21,889	0.00%
2022/01/12	10	127.50	7	129.57	126.50	3	22,179	0.01%
2022/01/11	7	134.79	4	135.25	130.50	3	22,287	0.01%
2022/01/10	2	136.50	15	128.03	137.00	-13	22,311	-0.06%
2022/01/07	4	132.25	29	132.05	131.00	-25	22,444	-0.11%
2022/01/06	11	138.41	1	138.00	138.00	10	22,628	0.04%
2022/01/05	6	139.92	0	0.00	139.50	6	22,911	0.03%
2022/01/04	11	143.95	12	144.29	143.50	-1	23,052	0.00%
2022/01/03	1	140.50	0	0.00	141.00	1	23,537	0.00%
2021/12/30	7.1	141.08	2	141.50	141.00	5.1	23,999	0.02%
2021/12/29	4	144.25	4	143.38	142.00	0	24,430	0.00%
2021/12/28	2	143.75	3	142.17	143.50	-1	24,848	0.00%
2021/12/27	1.1	143.56	34	143.03	142.50	-32.9	25,173	-0.13%
2021/12/24	33	145.67	35	143.59	143.00	-2	25,512	-0.01%
2021/12/23	36	148.82	16	148.50	145.00	20	25,614	0.08%
2021/12/22	20	148.25	28	150.70	145.50	-8	25,562	-0.03%
2021/12/20	4	142.38	0	0.00	139.00	4	25,892	0.02%
2021/12/17	6	143.75	2	143.00	144.50	4	26,456	0.02%
2021/12/16	4	145.88	34	147.51	147.00	-30	26,543	-0.11%
2021/12/15	2	141.50	1	142.00	143.00	1	26,464	0.00%
2021/12/14	7	140.64	8	141.94	142.00	-1	26,689	0.00%
2021/12/13	5	138.90	7	139.00	138.00	-2	26,765	-0.01%
2021/12/10	7	140.50	6	141.92	140.00	1	27,342	0.00%
2021/12/09	1	142.50	0	0.00	141.00	1	28,202	0.00%
2021/12/08	24.2	143.34	11	143.36	144.50	13.2	28,612	0.05%
2021/12/07	102	145.90	56	144.57	144.00	46	28,992	0.16%	大買/
2021/12/06	0	0.00	0.4	153.50	149.00	-0.4	29,329	0.00%
2021/12/03	40	155.56	111	154.25	154.00	-71	30,337	-0.23%	大賣/
2021/12/02	104	153.22	12	155.13	152.00	92	30,465	0.30%	大買/
2021/12/01	15	159.30	24	160.00	162.50	-9	30,713	-0.03%
2021/11/30	19	160.66	166	161.13	155.50	-147	30,901	-0.48%	大賣/鉅額交易
2021/11/29	188.4	146.85	37	152.93	156.00	151.4	31,412	0.48%	大買/鉅額交易
2021/11/26	276	141.15	578	142.86	143.50	-302	31,181	-0.97%	大買/大賣/鉅額交易
2021/11/25	116	142.34	17	143.71	139.00	99	30,992	0.32%	大買/
2021/11/24	220	137.19	12	137.92	138.00	208	30,645	0.68%	大買/鉅額交易
2021/11/23	27	142.93	9	144.06	143.00	18	31,034	0.06%
2021/11/22	0	0.00	6	138.33	137.50	-6	31,544	-0.02%
2021/11/19	3	140.33	0	0.00	135.50	3	34,292	0.01%
2021/11/18	6	141.83	3	139.83	139.50	3	35,764	0.01%
2021/11/17	8	140.31	9	141.28	143.00	-1	36,558	0.00%
2021/11/16	11	140.86	7	139.57	136.00	4	37,590	0.01%
2021/11/15	3	136.00	11	137.50	138.50	-8	38,657	-0.02%
2021/11/12	13	134.42	1	134.00	133.00	12	39,680	0.03%
2021/11/11	0	0.00	1	134.00	130.50	-1	40,366	0.00%
2021/11/10	7	133.21	5	132.40	131.00	2	40,750	0.00%
2021/11/09	4	128.63	4	128.88	130.00	0	40,825	0.00%
2021/11/08	3	123.83	4	120.25	122.00	-1	40,859	0.00%
2021/11/05	0	0.00	1	124.00	124.00	-1	41,105	0.00%
2021/11/04	3	127.33	6	126.08	126.00	-3	41,586	-0.01%
2021/11/03	8	128.94	1	130.00	130.00	7	41,987	0.02%
2021/11/02	12	132.29	9	131.06	128.00	3	42,474	0.01%
2021/11/01	1	129.00	6	131.33	131.00	-5	43,019	-0.01%
2021/10/29	3	127.50	1	131.00	128.00	2	44,230	0.00%
2021/10/28	1	132.00	1	130.00	129.00	0	44,764	0.00%
2021/10/27	3	128.83	2.1	132.00	132.00	0.9	45,083	0.00%
2021/10/26	7	130.64	2	127.75	127.00	5	45,547	0.01%
2021/10/25	3	139.67	3	140.50	139.50	0	46,178	0.00%
2021/10/22	16	140.22	3	143.00	144.00	13	46,175	0.03%
2021/10/21	4	139.25	5	140.30	136.00	-1	46,465	0.00%
2021/10/20	6	131.75	10	134.15	135.00	-4	46,586	-0.01%
2021/10/19	5	127.10	8	125.00	128.50	-3	47,139	-0.01%
2021/10/18	3	123.50	0	0.00	123.00	3	47,995	0.01%
2021/10/15	3	121.17	2	121.00	122.00	1	48,377	0.00%
2021/10/14	3	122.17	4	118.25	118.00	-1	48,819	0.00%
2021/10/13	12	125.63	9	120.56	120.50	3	49,261	0.01%
2021/10/12	2	130.50	2	131.02	128.50	0	49,863	0.00%
2021/10/08	6	134.92	8	137.13	131.00	-2	50,305	0.00%
2021/10/07	7	131.29	8	132.31	133.50	-1	50,945	0.00%
2021/10/06	12	127.96	11	128.23	130.50	1	50,971	0.00%
2021/10/05	17	123.97	16	125.38	126.50	1	51,717	0.00%
2021/10/04	6	125.33	7	124.64	121.50	-1	52,128	0.00%
2021/10/01	7	126.79	5	129.30	124.00	2	52,726	0.00%
2021/09/30	0	0.00	1	134.00	134.00	-1	53,156	0.00%
2021/09/29	1	137.00	9.5	134.76	134.00	-8.5	53,244	-0.02%
2021/09/28	13	134.19	14	135.71	139.00	-1	53,458	0.00%
2021/09/27	26	137.19	14.1	136.51	138.00	11.9	53,472	0.02%
2021/09/24	4.5	134.05	9	132.66	135.00	-4.6	52,807	-0.01%
2021/09/23	1	127.00	1	127.00	124.50	0	52,292	0.00%
2021/09/22	11	123.64	10	123.25	125.00	1	52,340	0.00%
2021/09/17	1	124.00	1	124.50	126.50	0	52,383	0.00%
2021/09/16	1	120.00	1	121.50	121.50	0	52,394	0.00%
2021/09/15	49	121.01	48	121.75	120.00	1	52,459	0.00%
2021/09/14	14	123.00	9	122.50	121.50	5	52,046	0.01%
2021/09/13	3	131.82	3	131.67	129.00	0	51,349	0.00%
2021/09/10	3	131.00	3	129.00	133.00	0	51,054	0.00%
2021/09/09	9	134.39	7	133.93	133.00	2	50,598	0.00%
2021/09/08	18	131.64	18	130.78	130.50	0	50,078	0.00%
2021/09/07	37.1	142.77	35	145.00	138.50	2.1	49,056	0.00%
2021/09/06	6	157.50	6	153.17	153.50	0	48,713	0.00%
2021/09/03	10	166.25	16	163.63	165.50	-6	48,488	-0.01%
2021/09/02	22	166.73	27.7	166.06	159.00	-5.7	48,252	-0.01%
2021/09/01	21	164.29	26	164.54	167.00	-5	46,980	-0.01%
2021/08/31	14.4	153.64	15	153.47	155.00	-0.6	46,231	0.00%
2021/08/30	2	151.25	2	150.00	150.00	0	46,138	0.00%
2021/08/27	4	152.87	0.1	150.50	150.00	3.9	46,457	0.01%
2021/08/26	10.1	160.03	5	159.10	158.00	5.1	46,194	0.01%
2021/08/25	26.3	165.14	26	163.17	158.50	0.3	45,344	0.00%
2021/08/24	23	159.30	19	159.24	163.50	4	43,208	0.01%
2021/08/23	22	150.36	23	149.87	149.00	-1	42,798	0.00%
2021/08/20	15	142.70	18	144.03	144.00	-3	43,009	-0.01%
2021/08/19	24	147.25	19	149.71	135.00	5	42,007	0.01%
2021/08/18	13.1	140.42	12	145.29	150.00	1.1	40,718	0.00%
2021/08/17	4	140.63	4	138.75	137.50	0	39,881	0.00%
2021/08/16	8	135.25	7	136.00	135.50	1	39,150	0.00%
2021/08/13	3	139.00	6	136.33	130.50	-3	38,780	-0.01%
2021/08/12	5	134.70	4	137.38	136.50	1	38,600	0.00%
2021/08/11	4	134.50	9	133.89	128.00	-5	38,648	-0.01%
2021/08/10	11	135.86	13	132.23	135.00	-2	38,582	-0.01%
2021/08/09	9	142.89	7	145.71	138.50	2	38,319	0.01%
2021/08/06	9	147.17	6	147.58	150.00	3	38,020	0.01%
2021/08/05	52	145.59	49	144.87	144.50	3	37,805	0.01%
2021/08/04	18	151.28	26	151.21	149.50	-8	37,759	-0.02%
2021/08/03	14	141.07	7	142.14	142.00	7	36,910	0.02%
2021/08/02	2	139.75	2	135.00	135.00	0	36,810	0.00%
2021/07/30	3	140.33	2	137.50	135.00	1	36,379	0.00%
2021/07/29	12	132.67	11	133.09	136.50	1	35,710	0.00%
2021/07/28	2	140.50	1	139.00	132.50	1	34,588	0.00%
2021/07/27	43	149.08	44	153.73	147.00	-1	34,541	0.00%
2021/07/26	9	147.78	21	151.26	155.00	-12	33,627	-0.04%
2021/07/23	25	150.50	16	147.81	141.00	9	32,848	0.03%
2021/07/22	37	155.16	43	155.64	153.00	-6	32,220	-0.02%
2021/07/21	14	146.25	11	146.50	147.50	3	31,411	0.01%
2021/07/20	8	136.81	6	136.58	134.50	2	31,298	0.01%
2021/07/19	7	137.71	9	135.11	134.00	-2	31,150	-0.01%
2021/07/16	67	137.62	64	137.72	137.00	3	31,080	0.01%
2021/07/15	14	127.61	20	128.20	130.00	-6	30,465	-0.02%
2021/07/14	26	125.92	23.2	126.09	124.50	2.8	30,605	0.01%
2021/07/13	1	119.00	6	121.33	123.00	-5	30,442	-0.02%
2021/07/12	73.2	112.21	72	111.15	112.00	1.2	30,802	0.00%
2021/07/09	24	99.69	26	101.94	105.50	-2	29,847	-0.01%
2021/07/08	14	94.02	17	95.10	96.20	-3	29,423	-0.01%
2021/07/07	26	93.47	33	92.96	95.50	-7	29,117	-0.02%
2021/07/06	8	87.40	2	86.85	86.90	6	28,520	0.02%
2021/07/05	14	88.61	14	87.83	86.20	0	28,772	0.00%
2021/07/02	4	80.25	4	81.85	86.00	0	28,994	0.00%
2021/06/30	7	81.47	11	80.90	80.30	-4	29,785	-0.01%
2021/06/29	6	85.32	2	82.15	81.10	4	31,403	0.01%
2021/06/28	2	84.50	2	84.90	84.90	0	33,429	0.00%
2021/06/25	3	83.90	2.1	84.37	84.30	0.9	34,038	0.00%
2021/06/24	1	82.40	3	83.87	83.50	-2	33,812	-0.01%
2021/06/23	1	80.00	3	82.13	82.40	-2	33,654	-0.01%
2021/06/22	0	0.00	7	81.33	79.20	-7	33,733	-0.02%
2021/06/21	8	79.96	8	80.19	79.90	0	33,417	0.00%
2021/06/18	5	80.80	5	79.80	79.60	0	33,176	0.00%
2021/06/17	7	79.84	2.2	81.35	81.50	4.8	33,009	0.01%
2021/06/16	9	80.77	2	80.85	79.90	7	32,827	0.02%
2021/06/15	14.2	83.74	4	82.73	82.30	10.2	32,627	0.03%
2021/06/11	22	85.66	34	84.97	83.00	-12	32,497	-0.04%
2021/06/10	75	83.31	66	83.60	83.10	9	31,950	0.03%
2021/06/09	6	79.73	10	79.70	78.60	-4	31,065	-0.01%
2021/06/08	24	77.41	14	77.25	77.00	10	30,472	0.03%
2021/06/07	8	85.28	3	83.10	83.10	5	29,770	0.02%
2021/06/04	4	87.10	24	85.20	86.00	-20	29,326	-0.07%
2021/06/03	2	84.35	16	86.32	85.70	-14	28,631	-0.05%
2021/06/02	2.1	83.92	1	86.20	83.00	1.1	28,030	0.00%
2021/06/01	2	82.90	3	84.23	86.10	-1	27,484	0.00%
2021/05/31	39	84.91	7	83.95	81.90	32	26,770	0.12%
2021/05/28	53	77.84	57	78.76	79.20	-4	25,574	-0.02%
2021/05/27	1	68.00	4	70.90	72.00	-3	24,303	-0.01%
2021/05/26	3	68.83	1	68.50	68.50	2	23,964	0.01%
2021/05/25	4	70.13	16	70.11	68.20	-12	23,809	-0.05%
2021/05/24	3	64.53	3	67.10	66.80	0	23,310	0.00%
2021/05/21	2	64.75	1	64.00	64.00	1	23,089	0.00%
2021/05/20	6	65.28	2	62.90	62.90	4	23,202	0.02%
2021/05/19	0	0.00	7	65.21	66.00	-7	23,128	-0.03%
2021/05/18	3	60.27	1	62.90	62.90	2	22,850	0.01%
2021/05/17	1	58.60	0	0.00	57.20	1	22,602	0.00%
2021/05/14	8	64.90	4	63.98	63.50	4	22,280	0.02%
2021/05/13	6	64.30	0	0.00	62.90	6	21,942	0.03%
2021/05/12	2	62.75	12	61.31	63.50	-10	21,570	-0.05%
2021/05/11	23	69.42	23	70.02	67.00	0	20,854	0.00%
2021/05/10	11	71.79	5	72.04	74.00	6	20,353	0.03%
2021/05/06	6	63.72	8	61.73	61.20	-2	19,751	-0.01%
2021/05/05	2	66.35	0	0.00	62.80	2	19,622	0.01%
2021/05/04	2	65.20	0	0.00	64.40	2	19,451	0.01%
2021/05/03	1	69.20	0	0.00	67.00	1	19,143	0.01%
2021/04/29	3	70.47	2	69.00	69.00	1	18,981	0.01%
2021/04/28	8	70.53	4	69.90	69.60	4	18,872	0.02%
2021/04/27	5	73.50	0	0.00	72.10	5	18,631	0.03%
2021/04/26	3	75.23	7	75.69	75.40	-4	18,336	-0.02%
2021/04/23	4	73.75	5	75.72	74.40	-1	17,959	-0.01%
2021/04/22	6	74.93	3	74.43	72.60	3	17,593	0.02%
2021/04/21	3	73.67	9	73.79	73.40	-6	17,087	-0.04%
2021/04/20	5	73.92	5	72.44	73.00	0	16,800	0.00%
2021/04/19	13	71.65	25.9	71.17	70.00	-12.9	16,096	-0.08%
2021/04/16	5	66.80	5	69.48	71.10	0	15,114	0.00%
2021/04/15	1	64.20	0	0.00	64.70	1	14,251	0.01%
2021/04/14	1	59.10	4	62.13	63.70	-3	13,976	-0.02%
2021/04/13	44	67.86	44	66.05	65.60	0	13,548	0.00%
2021/04/12	0	0.00	4	66.70	66.70	-4	12,897	-0.03%
2021/04/09	2	61.20	34	65.00	60.70	-32	12,824	-0.25%
2021/04/08	36	65.19	43	66.43	64.00	-7	12,398	-0.06%
2021/04/07	12	62.03	0	0.00	64.20	12	11,648	0.10%
2021/04/06	0	0.00	3	58.53	58.40	-3	11,053	-0.03%
2021/04/01	10	58.92	12	59.37	58.20	-2	10,491	-0.02%
2021/03/31	18	55.23	18	56.94	57.40	0	8,769	0.00%
2021/03/30	1	49.30	14	49.49	52.20	-13	6,590	-0.20%
2021/03/29	10	48.00	2.6	47.77	47.50	7.4	5,909	0.12%
2021/03/26	0	0.00	2	47.90	47.45	-2	5,852	-0.03%
2021/03/25	2	46.90	7	46.20	47.00	-5	5,689	-0.09%
2021/03/24	5	44.50	0	0.00	44.45	5	5,396	0.09%
2021/03/19	5	44.45	29	44.36	44.50	-24	5,708	-0.42%
2021/03/18	0	0.00	1	45.00	45.00	-1	5,742	-0.02%
2021/03/17	1	45.10	0	0.00	45.15	1	5,847	0.02%
2021/03/12	1	44.60	0	0.00	44.60	1	6,178	0.02%
2021/03/05	1	44.35	0	0.00	44.30	1	7,337	0.01%
2021/03/04	1	45.10	0	0.00	45.00	1	7,367	0.01%
2021/03/02	1	46.50	0	0.00	46.30	1	7,592	0.01%
2021/02/26	4	47.25	4	47.41	47.35	0	7,537	0.00%
2021/02/25	0	0.00	3	47.15	46.90	-3	7,510	-0.04%
2021/02/23	1	46.80	0	0.00	46.65	1	7,591	0.01%
2021/02/19	3	46.00	1	47.45	47.45	2	7,275	0.03%
2021/02/04	1	43.90	0	0.00	43.90	1	6,937	0.01%
2021/02/01	1	42.10	0.1	42.30	42.55	0.9	6,936	0.01%
2021/01/29	1	43.55	1	43.55	43.10	0	6,909	0.00%
2021/01/26	5	44.90	0	0.00	44.70	5	6,806	0.07%
2021/01/21	10	43.97	0	0.00	44.05	10	6,733	0.15%
2021/01/15	0	0.00	1	47.35	47.30	-1	6,465	-0.02%
2021/01/14	0	0.00	1	48.10	48.20	-1	6,337	-0.02%
2021/01/13	1	46.55	0	0.00	46.55	1	6,131	0.02%
2021/01/12	2	46.55	0	0.00	46.15	2	6,067	0.03%
2021/01/07	1	45.90	0	0.00	45.80	1	5,840	0.02%
2020/12/30	0	0.00	4	46.25	46.70	-4	5,800	-0.07%
2020/12/29	14	46.20	17	46.65	46.20	-3	5,800	-0.05%
2020/12/25	0	0.00	3	46.32	46.40	-3	5,712	-0.05%
2020/12/24	18	46.71	17	46.96	46.75	1	5,641	0.02%
2020/12/23	6	45.76	1	46.00	46.20	5	5,543	0.09%
2020/12/21	0	0.00	2	43.90	45.05	-2	5,259	-0.04%
2020/12/17	0.1	44.95	13	44.93	45.00	-12.9	5,165	-0.25%
2020/12/16	1	45.45	1	45.75	45.30	0	5,161	0.00%
2020/12/15	27	46.41	9	46.38	45.15	18	5,109	0.35%
2020/12/14	2	47.70	0	0.00	47.40	2	4,874	0.04%
2020/12/11	1	48.25	2	46.75	46.95	-1	4,843	-0.02%
2020/12/10	0	0.00	27	49.42	48.25	-27	4,790	-0.56%
2020/12/09	2	52.05	129	50.51	51.00	-127	4,654	-2.73%	大賣/鉅額交易
2020/12/08	3.1	49.67	0	0.00	50.20	3.1	4,480	0.07%
2020/12/07	8	51.14	24	51.35	50.80	-16	4,324	-0.37%
2020/12/04	6	48.90	1	49.20	48.75	5	3,916	0.13%
2020/12/03	26.1	47.98	151	47.13	47.50	-124.9	3,684	-3.39%	大賣/鉅額交易
2020/12/02	31	46.56	14	45.73	46.45	17	3,307	0.51%
2020/11/30	5	45.35	0	0.00	45.20	5	3,333	0.15%
2020/11/27	16	46.08	1	47.10	45.75	15	3,579	0.42%
2020/11/25	0	0.00	15	43.70	43.75	-15	3,232	-0.46%
2020/11/23	11	44.25	0	0.00	44.80	11	3,145	0.35%
2020/11/11	0	0.00	20	42.74	42.80	-20	3,120	-0.64%
2020/11/10	0	0.00	60	42.85	42.50	-60	3,138	-1.91%
2020/11/03	0	0.00	25	41.63	41.65	-25	3,397	-0.74%
2020/10/29	82	42.05	12	42.18	42.20	70	3,572	1.96%
2020/10/28	197	42.44	50	43.15	42.10	147	3,609	4.07%	大買/鉅額交易
2020/10/23	0	0.00	10	43.98	43.95	-10	3,731	-0.27%
2020/10/15	5	46.77	5	46.41	46.10	0	3,764	0.00%
2020/10/12	9	45.52	10	46.82	45.50	-1	3,642	-0.03%
2020/10/07	5	44.59	5	44.50	44.55	0	3,507	0.00%
2020/10/06	0	0.00	1	43.95	44.10	-1	3,465	-0.03%
2020/10/05	0	0.00	1	42.80	42.80	-1	3,508	-0.03%
2020/09/30	0	0.00	2	41.70	41.80	-2	3,659	-0.05%
2020/09/24	1	42.15	0	0.00	42.05	1	4,396	0.02%
2020/09/15	8	44.88	8	45.20	45.00	0	4,317	0.00%
2020/09/08	1	45.10	0	0.00	44.75	1	4,132	0.02%
2020/09/07	4	44.75	4	45.00	44.75	0	4,107	0.00%
2020/09/03	10	45.67	6	46.30	45.50	4	4,036	0.10%
2020/09/02	0	0.00	3	46.63	46.60	-3	3,899	-0.08%
2020/09/01	0	0.00	10	43.30	43.20	-10	3,618	-0.28%
2020/08/27	1	43.20	0	0.00	43.15	1	3,720	0.03%
2020/08/26	1	43.50	0	0.00	43.60	1	3,725	0.03%
2020/08/20	0	0.00	1	41.90	42.55	-1	3,846	-0.03%
2020/08/18	71	46.08	311	45.96	45.65	-240	3,761	-6.38%	大賣/鉅額交易
2020/08/17	101	45.97	0	0.00	46.65	101	3,716	2.72%	大買/鉅額交易
2020/08/14	200	45.35	0	0.00	45.60	200	3,649	5.48%	大買/鉅額交易
2020/08/13	1	46.75	1	45.85	45.95	0	3,628	0.00%
2020/08/04	1	48.50	0	0.00	47.00	1	3,286	0.03%
2020/07/30	11	45.80	11	45.20	46.00	0	3,211	0.00%
2020/07/29	0	0.00	1	43.20	44.95	-1	3,135	-0.03%
2020/07/28	10	42.91	9	45.10	42.70	1	3,103	0.03%
2020/07/23	1	44.15	0	0.00	44.20	1	2,999	0.03%
2020/07/21	8	43.24	8	43.30	43.20	0	2,941	0.00%
2020/07/15	0	0.00	6	41.91	41.70	-6	2,861	-0.21%
2020/07/14	0	0.00	1	43.80	43.30	-1	2,902	-0.03%
2020/07/13	1	43.75	0	0.00	43.80	1	2,906	0.03%
2020/07/08	16	48.31	10	47.81	47.45	6	2,649	0.23%
2020/07/07	0	0.00	1	43.95	45.35	-1	2,235	-0.04%
2020/07/03	1	40.70	0	0.00	40.85	1	1,990	0.05%
2020/06/29	0	0.00	1	38.70	38.35	-1	1,924	-0.05%
2020/06/24	1	38.95	0	0.00	38.75	1	1,917	0.05%
2020/06/19	2	39.03	2	39.10	39.20	0	1,867	0.00%
2020/06/08	0	0.00	1	39.55	39.55	-1	1,954	-0.05%
2020/06/05	1	39.55	1	40.10	40.10	0	1,936	0.00%
2020/06/04	0	0.00	3	39.10	38.95	-3	1,896	-0.16%
2020/06/03	1	38.70	1	38.70	38.75	0	2,000	0.00%
2020/06/02	1	38.30	0	0.00	38.30	1	2,014	0.05%
2020/06/01	1	39.25	9	38.92	38.40	-8	2,002	-0.40%
2020/05/28	4	39.48	1	38.95	38.95	3	1,932	0.16%
2020/05/26	0	0.00	2	38.10	38.05	-2	1,845	-0.11%
2020/05/25	2	37.85	0	0.00	38.10	2	1,824	0.11%
2020/05/20	0	0.00	1	36.05	35.85	-1	1,783	-0.06%
2020/05/19	1	35.50	0	0.00	35.50	1	1,830	0.05%
2020/05/15	0	0.00	2	36.15	36.00	-2	1,816	-0.11%
2020/05/13	1	37.65	0	0.00	37.95	1	1,782	0.06%
2020/05/12	6	38.40	0	0.00	38.15	6	1,772	0.34%
2020/05/08	2	39.25	0	0.00	39.15	2	1,720	0.12%
2020/04/30	0	0.00	3	37.62	37.70	-3	1,516	-0.20%
2020/04/21	2	36.80	0	0.00	35.15	2	1,563	0.13%
2020/04/17	0	0.00	3	37.83	37.25	-3	1,546	-0.19%
2020/04/16	0	0.00	2	35.60	36.90	-2	1,458	-0.14%
2020/04/13	2	33.75	0	0.00	34.00	2	1,394	0.14%
2020/04/08	1	34.70	0	0.00	34.95	1	1,466	0.07%
2020/03/25	0	0.00	3	31.07	30.60	-3	1,441	-0.21%
2020/03/24	1	29.45	0	0.00	29.80	1	1,424	0.07%
2020/03/23	2	28.10	0	0.00	28.10	2	1,423	0.14%
2020/03/18	0	0.00	2	30.55	30.20	-2	1,403	-0.14%
2020/03/17	8	30.60	8	30.20	30.20	0	1,399	0.00%
2020/03/16	2	34.80	0	0.00	32.25	2	1,381	0.14%
2020/03/13	1	34.40	2	34.40	35.00	-1	1,369	-0.07%
2020/03/12	1	38.60	0	0.00	38.20	1	1,354	0.07%
2020/03/11	1	42.50	0	0.00	41.40	1	1,335	0.07%
2020/03/10	2	42.65	7	41.65	42.20	-5	1,331	-0.38%
2020/03/09	7	45.19	0	0.00	43.40	7	1,310	0.53%
2020/03/06	0	0.00	1	42.10	42.90	-1	1,193	-0.08%
2020/02/25	0	0.00	2	41.80	42.90	-2	1,527	-0.13%
2020/02/24	0	0.00	10	42.55	42.80	-10	1,530	-0.65%
2020/02/21	5	43.65	0	0.00	43.30	5	1,537	0.33%
2020/02/20	2	44.00	1	44.50	44.10	1	1,556	0.06%
2020/02/19	4	41.99	1	42.30	42.20	3	1,519	0.20%
2020/02/14	0	0.00	1	41.65	41.60	-1	1,523	-0.07%
2020/02/13	1	41.80	0	0.00	41.50	1	1,541	0.06%
2020/02/12	1	41.30	0	0.00	41.55	1	1,565	0.06%
2020/02/10	5	40.45	5	40.60	40.60	0	1,588	0.00%
2020/01/06	2	46.60	0	0.00	46.50	2	2,008	0.10%
2019/12/11	0	0.00	2	46.70	46.60	-2	1,972	-0.10%
2019/12/02	0	0.00	6	46.68	46.40	-6	2,217	-0.27%
2019/11/29	9	49.42	8	49.67	48.35	1	2,186	0.05%
2019/11/26	1	47.25	0	0.00	47.25	1	2,061	0.05%
2019/11/13	0	0.00	1	46.70	46.65	-1	2,240	-0.04%
2019/11/08	1	47.20	1	47.10	47.05	0	2,247	0.00%
2019/10/30	1	47.00	1	47.50	47.50	0	2,249	0.00%
2019/10/29	0	0.00	1	48.05	47.25	-1	2,313	-0.04%
2019/10/28	40	49.20	3	48.23	48.35	37	2,408	1.54%
2019/10/25	2	49.85	0	0.00	49.85	2	2,298	0.09%
2019/10/21	0	0.00	1	48.50	49.20	-1	2,288	-0.04%
2019/10/18	1	49.05	0	0.00	48.85	1	2,296	0.04%
2019/10/15	3	51.30	0	0.00	51.10	3	2,248	0.13%
2019/10/14	1	50.70	0	0.00	50.40	1	2,197	0.05%
2019/10/09	0	0.00	10	49.95	49.60	-10	2,173	-0.46%
2019/10/03	0	0.00	1	49.60	50.10	-1	2,228	-0.04%
2019/10/01	0	0.00	1	49.60	49.80	-1	2,251	-0.04%
2019/09/27	1	48.00	0	0.00	48.60	1	2,287	0.04%
2019/09/24	1	50.60	0	0.00	50.50	1	2,293	0.04%
2019/09/23	0	0.00	1	51.20	50.80	-1	2,285	-0.04%
2019/09/20	1	51.00	0	0.00	51.00	1	2,277	0.04%
2019/09/09	0	0.00	5	52.80	52.80	-5	2,163	-0.23%
2019/09/06	0	0.00	1	52.70	51.80	-1	2,061	-0.05%
2019/08/30	1	51.00	1	52.50	50.90	0	1,883	0.00%
2019/08/27	0	0.00	1	50.30	49.95	-1	1,732	-0.06%
2019/08/26	1	50.00	0	0.00	49.90	1	1,703	0.06%
2019/08/23	1	51.10	2	51.15	50.80	-1	1,647	-0.06%
2019/08/21	0	0.00	2	49.25	49.30	-2	1,529	-0.13%
2019/08/13	0	0.00	2	46.25	45.80	-2	1,430	-0.14%
2019/08/08	0	0.00	3	47.75	48.30	-3	1,416	-0.21%
2019/08/05	1	47.65	0	0.00	47.30	1	1,407	0.07%
2019/08/01	1	49.35	0	0.00	49.45	1	1,378	0.07%
2019/07/31	8	49.99	2	49.73	49.70	6	1,375	0.44%
2019/07/30	2	52.80	2	51.90	52.00	0	1,298	0.00%
2019/07/29	0	0.00	1	51.90	51.80	-1	1,175	-0.09%
2019/07/26	1	50.90	5	51.00	51.30	-4	1,160	-0.34%
2019/07/25	1	51.80	0	0.00	51.90	1	1,136	0.09%
2019/07/24	0	0.00	4	51.43	51.70	-4	1,129	-0.35%
2019/07/23	1	50.50	0	0.00	50.40	1	1,132	0.09%
2019/07/22	0	0.00	1	51.70	51.00	-1	1,122	-0.09%
2019/07/19	2	51.00	0	0.00	51.20	2	1,111	0.18%
2019/07/17	1	49.45	8	49.64	49.55	-7	1,067	-0.66%
2019/07/12	5	50.20	0	0.00	50.10	5	1,104	0.45%
2019/07/11	8	50.25	8	49.50	50.30	0	1,112	0.00%
2019/07/10	0	0.00	1	49.30	49.60	-1	1,085	-0.09%
2019/07/09	1	47.50	0	0.00	47.20	1	1,049	0.10%
2019/07/04	0	0.00	1	48.50	48.50	-1	1,129	-0.09%
2019/07/03	1	47.00	0	0.00	47.00	1	1,106	0.09%
2019/07/02	0	0.00	1	48.20	48.20	-1	1,135	-0.09%
2019/06/25	0	0.00	1	46.20	45.45	-1	1,212	-0.08%
2019/06/14	1	45.00	0	0.00	44.10	1	1,784	0.06%
2019/05/31	0	0.00	1	43.85	44.35	-1	1,935	-0.05%
2019/05/23	1	45.75	0	0.00	44.50	1	2,126	0.05%
2019/05/22	0	0.00	1	45.95	45.95	-1	2,214	-0.05%
2019/05/16	1	46.60	0	0.00	45.00	1	2,308	0.04%
2019/05/15	0	0.00	1	47.10	46.80	-1	2,358	-0.04%
2019/05/08	1	47.55	0	0.00	48.30	1	2,497	0.04%
2019/05/07	0	0.00	1	49.20	48.95	-1	2,495	-0.04%
2019/04/22	1	52.20	0	0.00	52.70	1	3,037	0.03%
2019/04/12	0	0.00	2	51.10	50.90	-2	2,998	-0.07%
2019/04/10	1	54.30	14	55.05	54.00	-13	2,958	-0.44%
2019/04/08	12	53.60	6	53.63	53.40	6	2,873	0.21%
2019/04/03	7	52.81	0	0.00	52.70	7	2,836	0.25%
2019/04/01	1	52.10	0	0.00	51.90	1	2,802	0.04%
2019/03/29	0	0.00	2	52.00	51.80	-2	2,776	-0.07%
2019/03/28	0	0.00	5	52.70	51.40	-5	2,767	-0.18%
2019/03/26	2	53.50	4	52.40	52.00	-2	2,714	-0.07%
2019/03/25	3	51.17	2	51.50	51.00	1	2,657	0.04%
2019/03/22	5	54.48	0	0.00	52.50	5	2,627	0.19%
2019/03/20	2	52.20	0	0.00	53.00	2	2,412	0.08%
2019/03/19	5	50.40	16	50.88	51.90	-11	2,367	-0.46%
2019/03/18	8	48.85	0	0.00	49.20	8	2,145	0.37%
2019/03/15	0	0.00	1	48.45	48.25	-1	2,131	-0.05%
2019/03/12	5	48.65	0	0.00	48.10	5	2,173	0.23%
2019/02/27	8	47.52	12	47.33	47.35	-4	2,509	-0.16%
2019/02/26	0	0.00	1	49.50	48.10	-1	2,515	-0.04%
2019/02/22	3	49.15	1	48.45	48.45	2	2,497	0.08%
2019/02/21	6	49.03	2	48.93	49.80	4	2,425	0.16%
2019/02/18	0	0.00	2	47.00	46.60	-2	2,297	-0.09%
2019/02/15	3	49.02	1	49.00	47.35	2	2,274	0.09%
2019/02/14	0	0.00	2	47.70	48.35	-2	2,210	-0.09%
2019/02/13	7	48.29	0	0.00	48.60	7	2,158	0.32%
2019/01/22	7	47.24	7	47.58	47.50	0	1,954	0.00%
2019/01/17	13	45.10	16	45.77	44.00	-3	1,608	-0.19%
2019/01/16	13	44.17	10	44.70	45.20	3	1,529	0.20%
2019/01/08	0	0.00	1	40.00	40.65	-1	1,472	-0.07%
2019/01/07	2	39.70	1	39.40	39.30	1	1,484	0.07%
2018/12/13	0	0.00	1	42.15	42.50	-1	1,606	-0.06%
2018/12/05	0	0.00	1	47.00	45.90	-1	1,601	-0.06%
2018/12/04	3	48.85	0	0.00	48.30	3	1,574	0.19%
2018/11/29	1	48.00	1	48.30	49.20	0	1,471	0.00%
2018/11/28	1	43.90	0	0.00	45.40	1	1,334	0.07%
2018/11/27	2	39.65	4	40.41	41.55	-2	1,233	-0.16%
2018/11/23	2	38.45	2	38.15	38.25	0	1,185	0.00%
2018/11/22	3	39.85	0	0.00	39.25	3	1,166	0.26%
2018/11/19	0	0.00	2	38.20	38.40	-2	1,123	-0.18%
2018/11/16	2	37.15	0	0.00	37.00	2	1,121	0.18%
2018/11/08	0	0.00	1	37.75	37.40	-1	1,262	-0.08%
2018/11/07	1	37.85	4	37.95	37.90	-3	1,267	-0.24%
2018/11/06	4	38.70	0	0.00	36.10	4	1,282	0.31%
2018/10/22	0	0.00	1	38.05	39.20	-1	1,338	-0.07%
2018/10/19	1	37.30	0	0.00	39.50	1	1,313	0.08%
2018/08/13	0	0.00	5	56.50	57.40	-5	1,832	-0.27%
2018/08/08	0	0.00	3	63.40	63.20	-3	1,903	-0.16%
2018/06/27	0	0.00	2	62.20	61.30	-2	2,515	-0.08%
2018/06/15	0	0.00	1	67.80	66.90	-1	2,621	-0.04%
2018/06/08	2	69.40	0	0.00	69.00	2	2,833	0.07%
2018/06/06	1	69.30	1	69.80	68.50	0	2,878	0.00%
2018/06/05	1	69.10	0	0.00	67.70	1	2,852	0.04%
2018/05/30	0	0.00	4	65.48	65.20	-4	2,739	-0.15%
2018/05/29	4	65.20	0	0.00	65.20	4	2,724	0.15%
2018/03/16	0	0.00	14	77.49	75.10	-14	4,081	-0.34%
2018/03/15	6	76.27	1	76.70	76.70	5	3,974	0.13%
2018/03/14	0	0.00	4	74.20	72.90	-4	3,800	-0.11%
2018/03/05	0	0.00	2	72.40	71.80	-2	3,774	-0.05%
2018/03/02	4	72.30	0	0.00	72.60	4	3,786	0.11%
2018/03/01	2	73.50	0	0.00	73.50	2	3,786	0.05%
2018/02/06	59	72.57	1	71.00	67.40	58	3,403	1.70%
2018/02/02	1	72.60	0	0.00	71.60	1	3,287	0.03%
2018/02/01	2	75.40	0	0.00	74.30	2	3,291	0.06%
2018/01/31	6	73.80	2	75.20	76.10	4	3,304	0.12%
2018/01/30	17	77.04	6	76.63	75.30	11	3,489	0.32%
2018/01/29	4	73.60	0	0.00	75.70	4	3,226	0.12%
2018/01/26	0	0.00	1	70.00	68.90	-1	3,025	-0.03%
2018/01/19	20	70.00	20	70.10	67.20	0	3,328	0.00%
2018/01/16	1	66.90	0	0.00	66.80	1	3,491	0.03%