新唐 (4919)-統一-城中券商分點個股進出

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
126.0
漲跌
▲2.5
漲幅
+2.02%
成交量
1,904張
產業
上市半導體類股▲1.45%
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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/05/03	1	132.00	3	131.67	130.00	-2	1,987	-0.10%
2024/05/02	3	130.50	0	0.00	131.50	3	1,970	0.15%
2024/04/26	0	0.00	1	129.00	130.50	-1	1,912	-0.05%
2024/04/25	2	129.25	0	0.00	127.50	2	1,914	0.10%
2024/04/24	1	131.00	0	0.00	131.50	1	1,911	0.05%
2024/04/23	0	0.00	2	128.00	128.00	-2	1,909	-0.10%
2024/04/19	0	0.00	2	127.00	127.00	-2	1,898	-0.11%
2024/04/18	1	130.50	1	132.50	132.50	0	1,831	0.00%
2024/04/17	0	0.00	1	129.00	129.00	-1	1,775	-0.06%
2024/04/16	0	0.00	1	125.50	127.50	-1	1,755	-0.06%
2024/04/15	0	0.00	1	130.00	129.00	-1	1,793	-0.06%
2024/04/09	1	127.50	0	0.00	127.00	1	1,824	0.05%
2024/04/02	1	126.50	3	126.50	126.50	-2	1,884	-0.11%
2024/03/27	0	0.00	0.2	125.00	123.50	-0.2	1,845	-0.01%
2024/03/20	0	0.00	2	124.00	123.00	-2	1,956	-0.10%
2024/03/18	0	0.00	1	121.00	121.50	-1	2,013	-0.05%
2024/03/15	0	0.00	1	121.00	120.00	-1	2,010	-0.05%
2024/03/14	2	121.00	0	0.00	122.50	2	2,013	0.10%
2024/03/13	1	121.50	1	122.00	122.00	0	2,048	0.00%
2024/03/11	0	0.00	3	126.00	125.00	-3	2,118	-0.14%
2024/03/08	0	0.00	1	126.00	122.00	-1	2,162	-0.05%
2024/03/07	2	125.50	1	126.00	125.50	1	2,176	0.05%
2024/03/05	0	0.00	2	129.00	128.50	-2	2,317	-0.09%
2024/03/04	0	0.00	1	130.50	129.50	-1	2,578	-0.04%
2024/02/23	0	0.00	1	132.00	131.00	-1	3,044	-0.03%
2024/02/20	1	131.00	0	0.00	131.50	1	3,139	0.03%
2024/02/19	0.4	131.50	4	132.75	132.50	-3.7	3,190	-0.11%
2024/02/16	2	128.50	0	0.00	128.50	2	3,428	0.06%
2024/02/05	2	127.50	0	0.00	127.00	2	3,445	0.06%
2024/02/02	0.1	129.50	0	0.00	129.00	0.1	3,451	0.00%
2024/01/30	0.1	129.50	0	0.00	129.00	0.1	3,478	0.00%
2024/01/24	0	0.00	1	131.00	131.00	-1	3,620	-0.03%
2024/01/12	0	0.00	1	135.50	134.50	-1	3,671	-0.03%
2024/01/11	0	0.00	1	136.00	136.00	-1	3,698	-0.03%
2024/01/09	1	133.50	0	0.00	135.00	1	3,800	0.03%
2024/01/08	3	139.00	0	0.00	138.00	3	3,792	0.08%
2024/01/05	2.1	139.52	0	0.00	139.50	2.1	3,835	0.05%
2024/01/03	0	0.00	1	140.50	142.00	-1	3,801	-0.03%
2024/01/02	0.1	141.50	0	0.00	141.50	0.1	3,795	0.00%
2023/12/28	0.3	143.00	8	143.56	142.00	-7.7	3,785	-0.20%
2023/12/27	1	139.50	0	0.00	139.50	1	3,725	0.03%
2023/12/26	0	0.00	5	139.50	140.00	-5	3,729	-0.13%
2023/12/22	1	139.50	1	139.00	139.50	0	3,734	0.00%
2023/12/21	0	0.00	1	139.00	137.50	-1	3,727	-0.03%
2023/12/20	2	138.25	0	0.00	137.50	2	3,735	0.05%
2023/12/19	0	0.00	1	139.50	139.00	-1	3,752	-0.03%
2023/12/18	2	137.50	8	137.50	137.50	-6	3,749	-0.16%
2023/12/15	11	143.73	4	142.00	141.00	7	3,721	0.19%
2023/12/14	0	0.00	9	147.61	148.50	-9	3,738	-0.24%
2023/12/13	0	0.00	6	144.33	143.50	-6	3,695	-0.16%
2023/12/12	2	145.00	0	0.00	145.00	2	3,705	0.05%
2023/12/08	8	144.31	2	143.00	143.00	6	3,889	0.15%
2023/12/07	0	0.00	10	143.00	142.00	-10	3,886	-0.26%
2023/12/06	1	147.00	0	0.00	145.50	1	3,856	0.03%
2023/12/05	10	145.75	31	146.81	146.00	-21	3,838	-0.55%
2023/12/04	5	149.50	2	150.00	149.50	3	3,806	0.08%
2023/12/01	0	0.00	3	149.50	149.50	-3	3,798	-0.08%
2023/11/30	4	149.00	0	0.00	148.50	4	3,801	0.11%
2023/11/29	4	147.88	3.8	149.18	149.50	0.2	3,692	0.01%
2023/11/27	2	141.50	6	143.42	141.50	-4	3,349	-0.12%
2023/11/24	4	140.25	4	142.38	139.00	0	3,216	0.00%
2023/11/22	10	140.50	8	141.19	140.50	2	3,120	0.06%
2023/11/21	1	138.50	2	138.25	138.00	-1	3,036	-0.03%
2023/11/20	2	138.50	12	139.00	138.50	-10	3,037	-0.33%
2023/11/17	1	138.50	1	140.00	138.50	0	3,057	0.00%
2023/11/16	19	137.47	2	138.00	136.50	17	3,041	0.56%
2023/11/15	11	138.64	14	137.29	138.00	-3	3,016	-0.10%
2023/11/13	0	0.00	3	132.50	132.50	-3	2,771	-0.11%
2023/11/10	1	131.00	1	130.50	131.00	0	2,750	0.00%
2023/11/08	1	130.00	1	131.00	131.00	0	2,786	0.00%
2023/11/07	2	130.50	2	129.50	130.50	0	2,781	0.00%
2023/11/03	4	127.88	0	0.00	127.50	4	2,829	0.14%
2023/10/31	0	0.00	1	130.00	127.00	-1	2,866	-0.03%
2023/10/27	1	125.50	0	0.00	125.50	1	3,209	0.03%
2023/10/23	0	0.00	2	130.50	128.00	-2	3,647	-0.05%
2023/10/20	1	132.00	0	0.00	132.50	1	3,681	0.03%
2023/10/19	1	132.50	2.2	131.27	132.50	-1.2	3,759	-0.03%
2023/10/18	0	0.00	3	131.67	130.00	-3	3,850	-0.08%
2023/10/17	0	0.00	1	130.00	130.00	-1	3,988	-0.03%
2023/10/16	0	0.00	1	132.00	130.50	-1	4,164	-0.02%
2023/10/13	1	131.00	1	131.00	131.00	0	4,309	0.00%
2023/10/12	0	0.00	1	128.50	128.50	-1	4,332	-0.02%
2023/10/03	1	126.50	0	0.00	125.00	1	4,518	0.02%
2023/10/02	1	126.50	0	0.00	126.00	1	4,591	0.02%
2023/09/26	0	0.00	2	125.50	125.50	-2	5,084	-0.04%
2023/09/22	1	125.50	2	126.00	128.00	-1	5,066	-0.02%
2023/09/21	1	130.00	1	127.50	127.50	0	5,038	0.00%
2023/09/20	1	130.50	1	131.50	130.50	0	5,033	0.00%
2023/09/19	4	134.00	34	135.34	132.50	-30	5,046	-0.59%
2023/09/18	1	132.50	3	133.67	134.00	-2	5,004	-0.04%
2023/09/15	0	0.00	1	132.50	132.50	-1	5,003	-0.02%
2023/09/14	1	132.00	2	132.00	132.00	-1	4,990	-0.02%
2023/09/13	25	132.46	23	131.85	130.00	2	4,971	0.04%
2023/09/12	5	129.00	5	128.60	128.50	0	4,885	0.00%
2023/09/11	1	128.00	1	128.00	126.50	0	4,966	0.00%
2023/09/07	1	127.50	5	128.40	127.50	-4	5,196	-0.08%
2023/09/06	6	128.92	0	0.00	129.00	6	5,233	0.11%
2023/09/05	2	128.50	7	127.57	128.50	-5	5,203	-0.10%
2023/08/30	0	0.00	2	123.00	123.00	-2	5,256	-0.04%
2023/08/29	1	119.00	2	119.00	120.00	-1	5,283	-0.02%
2023/08/28	3	120.00	0	0.00	120.00	3	5,292	0.06%
2023/08/22	2	120.00	0	0.00	120.00	2	5,447	0.04%
2023/08/21	2	123.00	0	0.00	121.50	2	5,471	0.04%
2023/08/17	0	0.00	2	126.50	127.00	-2	5,511	-0.04%
2023/08/15	0	0.00	1	125.00	125.00	-1	5,599	-0.02%
2023/08/14	0	0.00	0.2	125.50	125.50	-0.2	5,696	0.00%
2023/08/10	3	124.17	8	124.06	124.50	-5	5,803	-0.09%
2023/08/08	1	129.50	2	129.75	130.00	-1	5,864	-0.02%
2023/08/07	0	0.00	2	129.00	129.00	-2	5,915	-0.03%
2023/08/04	3	125.00	2	125.50	126.50	1	5,943	0.02%
2023/08/02	26	129.08	11	127.55	126.50	15	6,058	0.25%
2023/08/01	25	137.64	16	141.22	133.00	9	6,000	0.15%
2023/07/31	39	138.65	14	138.71	140.00	25	5,836	0.43%
2023/07/28	5	142.10	3	141.83	142.00	2	5,698	0.04%
2023/07/27	1	139.50	0	0.00	139.50	1	5,616	0.02%
2023/07/26	0	0.00	1	138.00	136.50	-1	5,628	-0.02%
2023/07/24	2	140.00	2	140.00	140.00	0	5,584	0.00%
2023/07/21	7	139.71	5	140.00	140.00	2	5,630	0.04%
2023/07/20	7	144.50	7	144.43	142.00	0	5,673	0.00%
2023/07/19	7	143.21	8	143.63	141.50	-1	5,475	-0.02%
2023/07/18	2	141.25	14	140.25	141.00	-12	5,344	-0.22%
2023/07/17	2	137.50	2	137.75	138.00	0	5,173	0.00%
2023/07/14	12	136.21	3	137.00	137.00	9	5,169	0.17%
2023/07/13	0	0.00	6	133.75	133.00	-6	5,120	-0.12%
2023/07/12	0.1	132.50	0	0.00	131.50	0.1	5,077	0.00%
2023/07/11	0	0.00	4	133.50	133.50	-4	5,062	-0.08%
2023/07/07	7	130.93	0	0.00	131.00	7	5,071	0.14%
2023/07/06	2	134.50	9	136.89	134.00	-7	5,046	-0.14%
2023/07/05	11	137.23	18	138.08	136.00	-7	4,982	-0.14%
2023/07/04	26	133.17	22	133.68	135.50	4	4,758	0.08%
2023/07/03	3	129.50	0	0.00	129.00	3	4,642	0.06%
2023/06/29	0	0.00	7	128.00	128.00	-7	4,822	-0.15%
2023/06/28	4	127.88	0	0.00	127.00	4	4,942	0.08%
2023/06/27	10	130.80	4	129.25	128.00	6	5,056	0.12%
2023/06/26	0	0.00	1	131.00	131.00	-1	5,095	-0.02%
2023/06/21	1	127.50	0.6	127.50	128.00	0.4	5,190	0.01%
2023/06/20	6	130.17	5	129.40	129.50	1	5,593	0.02%
2023/06/19	11	132.91	2	132.00	130.50	9	5,642	0.16%
2023/06/16	4	132.13	11	133.23	131.50	-7	5,638	-0.12%
2023/06/15	10.6	131.83	11	133.77	134.00	-0.4	5,682	-0.01%
2023/06/14	8	131.81	2	130.50	130.50	6	5,637	0.11%
2023/06/13	8	134.81	13	134.23	135.00	-5	5,582	-0.09%
2023/06/12	4	129.50	2	130.50	130.50	2	5,487	0.04%
2023/06/07	1	129.00	1	128.00	129.00	0	5,548	0.00%
2023/06/06	2	127.25	0	0.00	127.00	2	5,595	0.04%
2023/06/05	1	129.50	4	129.13	130.00	-3	5,624	-0.05%
2023/06/02	1	126.50	0	0.00	127.00	1	5,665	0.02%
2023/06/01	4	127.38	0	0.00	127.00	4	5,927	0.07%
2023/05/30	7	129.07	2	128.50	129.00	5	6,057	0.08%
2023/05/29	2.1	130.28	5	130.00	130.50	-2.9	6,039	-0.05%
2023/05/24	1	124.50	0	0.00	124.50	1	6,388	0.02%
2023/05/19	1	127.00	0	0.00	126.00	1	6,787	0.01%
2023/05/18	2	123.00	0	0.00	125.50	2	6,762	0.03%
2023/05/17	7	122.93	0	0.00	123.00	7	6,795	0.10%
2023/05/16	0	0.00	1	122.50	121.50	-1	6,830	-0.01%
2023/05/12	3	123.00	3	125.00	125.50	0	6,893	0.00%
2023/05/11	2	123.00	0	0.00	124.00	2	6,930	0.03%
2023/05/09	22.2	128.42	13	128.31	126.50	9.2	7,217	0.13%
2023/05/08	3	133.83	0	0.00	133.50	3	7,224	0.04%
2023/05/05	0	0.00	1	134.00	133.50	-1	7,405	-0.01%
2023/05/04	5	130.90	0	0.00	131.50	5	7,952	0.06%
2023/05/03	2	130.75	1	132.50	133.50	1	8,266	0.01%
2023/05/02	1	131.00	1	132.50	131.00	0	8,292	0.00%
2023/04/28	1	131.50	0	0.00	133.00	1	8,374	0.01%
2023/04/27	2	130.50	0	0.00	129.50	2	8,347	0.02%
2023/04/26	0	0.00	5	125.50	130.50	-5	8,364	-0.06%
2023/04/25	1	135.00	3	132.00	130.00	-2	8,288	-0.02%
2023/04/24	1	138.00	1	138.50	139.00	0	8,236	0.00%
2023/04/21	3.6	142.00	3	142.67	139.00	0.6	8,332	0.01%
2023/04/20	0	0.00	3	142.00	142.50	-3	8,360	-0.04%
2023/04/18	2	150.00	2	151.00	147.00	0	8,422	0.00%
2023/04/14	2	148.00	0	0.00	148.50	2	8,401	0.02%
2023/04/13	2	147.25	1	146.50	147.00	1	8,416	0.01%
2023/04/10	3	149.83	0	0.00	149.00	3	8,400	0.04%
2023/04/06	1.1	147.02	0	0.00	148.00	1.1	8,373	0.01%
2023/03/31	1	149.50	1	150.00	149.50	0	8,403	0.00%
2023/03/30	2	148.25	2	149.00	148.50	0	8,360	0.00%
2023/03/29	1	142.00	0	0.00	143.00	1	8,337	0.01%
2023/03/28	8.6	147.86	1	145.50	146.00	7.6	8,476	0.09%
2023/03/27	4.4	153.87	1	155.50	151.50	3.4	8,360	0.04%
2023/03/24	1.2	157.44	139	157.37	155.50	-137.8	8,339	-1.65%	大賣/鉅額交易
2023/03/23	265	159.15	151	158.76	159.50	114	8,267	1.38%	大買/大賣/鉅額交易
2023/03/22	4	149.75	6	150.00	150.00	-2	7,933	-0.03%
2023/03/20	3	148.67	1	148.50	148.00	2	7,914	0.03%
2023/03/17	0	0.00	1	148.00	148.00	-1	7,991	-0.01%
2023/03/16	2	146.75	1	146.50	144.50	1	8,098	0.01%
2023/03/15	0	0.00	1	147.50	147.00	-1	8,154	-0.01%
2023/03/14	1	147.00	3	147.17	147.00	-2	8,204	-0.02%
2023/03/13	2	143.50	1	142.00	145.50	1	8,335	0.01%
2023/03/10	1	145.00	0	0.00	145.00	1	8,362	0.01%
2023/03/08	5	148.70	1	148.50	150.00	4	8,439	0.05%
2023/03/07	18	148.31	8	148.31	148.50	10	8,528	0.12%
2023/03/06	7	154.36	9.1	155.02	151.50	-2.1	8,498	-0.02%
2023/03/03	1	151.00	12.7	151.14	150.50	-11.7	8,334	-0.14%
2023/03/02	3	148.00	5	147.60	148.00	-2	8,660	-0.02%
2023/03/01	3	149.67	4.1	149.50	149.50	-1.1	8,852	-0.01%
2023/02/24	4.1	149.88	5	149.00	147.50	-0.9	9,086	-0.01%
2023/02/23	4	146.00	10	147.00	149.50	-6	9,028	-0.07%
2023/02/22	9	142.00	10	141.00	142.50	-1	9,014	-0.01%
2023/02/21	0	0.00	1	145.00	145.50	-1	9,132	-0.01%
2023/02/20	9	143.33	4	145.00	143.50	5	9,533	0.05%
2023/02/17	9	143.94	5	142.50	144.50	4	9,521	0.04%
2023/02/16	2	145.50	2	146.00	149.00	0	9,440	0.00%
2023/02/15	5	148.00	0	0.00	145.00	5	9,608	0.05%
2023/02/14	7	147.93	11	148.23	145.50	-4	9,519	-0.04%
2023/02/13	10	148.00	1	147.50	147.50	9	9,556	0.09%
2023/02/10	2	148.25	1	148.00	147.50	1	9,660	0.01%
2023/02/09	6.1	152.74	4	152.88	150.50	2.1	9,805	0.02%
2023/02/08	5	152.40	18	154.19	154.00	-13	9,831	-0.13%
2023/02/07	5	147.00	5	147.00	148.50	0	9,742	0.00%
2023/02/06	11.1	147.89	2	147.00	148.50	9.1	9,772	0.09%
2023/02/03	9	148.39	11	150.14	151.50	-2	9,674	-0.02%
2023/02/02	19	147.53	13	148.08	147.00	6	9,537	0.06%
2023/02/01	10	137.05	33	139.35	142.00	-23	9,089	-0.25%
2023/01/31	22	130.00	5	129.50	129.50	17	8,855	0.19%
2023/01/30	2	130.00	3	130.00	130.50	-1	8,906	-0.01%
2023/01/17	0	0.00	1	126.00	126.00	-1	8,856	-0.01%
2023/01/16	0	0.00	3	125.00	125.50	-3	8,966	-0.03%
2023/01/13	0	0.00	5	125.20	124.00	-5	8,992	-0.06%
2023/01/12	3	126.50	7	126.07	125.50	-4	9,057	-0.04%
2023/01/11	1	125.50	1	122.50	125.50	0	9,041	0.00%
2023/01/10	1	123.00	3	124.00	123.50	-2	9,085	-0.02%
2023/01/09	2	122.75	6	123.08	123.50	-4	9,169	-0.04%
2023/01/05	2.2	117.68	0	0.00	115.50	2.2	9,376	0.02%
2023/01/04	0	0.00	1	116.50	117.50	-1	9,454	-0.01%
2022/12/28	1	116.50	1	115.00	114.00	0	9,815	0.00%
2022/12/27	0	0.00	4	117.50	118.00	-4	9,880	-0.04%
2022/12/23	5	116.50	1	115.50	117.00	4	10,116	0.04%
2022/12/21	0	0.00	3	121.50	120.00	-3	10,261	-0.03%
2022/12/20	8	122.19	9	124.94	118.50	-1	10,300	-0.01%
2022/12/19	1	121.00	0	0.00	120.00	1	10,205	0.01%
2022/12/15	4	123.75	4	123.13	123.50	0	10,490	0.00%
2022/12/14	1	124.50	0	0.00	125.00	1	10,525	0.01%
2022/12/13	0	0.00	1	121.50	120.00	-1	10,613	-0.01%
2022/12/09	42	125.12	42	123.88	121.50	0	10,681	0.00%
2022/12/08	2	123.50	6	123.42	124.00	-4	10,619	-0.04%
2022/12/07	10	119.55	6	118.67	118.50	4	10,585	0.04%
2022/12/06	7	125.07	7	126.29	124.00	0	10,914	0.00%
2022/12/05	7	126.71	8	126.50	127.00	-1	10,858	-0.01%
2022/12/02	4	124.50	7	124.86	124.50	-3	10,783	-0.03%
2022/12/01	0	0.00	9	123.89	123.50	-9	10,825	-0.08%
2022/11/30	1	121.00	0	0.00	121.00	1	10,891	0.01%
2022/11/29	5	119.80	1	123.00	120.50	4	10,954	0.04%
2022/11/28	2	121.50	0	0.00	122.00	2	10,869	0.02%
2022/11/25	11	121.18	0	0.00	120.00	11	10,880	0.10%
2022/11/24	133	127.75	168	126.51	123.50	-35	10,847	-0.32%	大買/大賣/
2022/11/23	6	123.92	154	122.77	122.50	-148	10,472	-1.41%	大賣/鉅額交易
2022/11/22	164.1	122.18	21	121.57	122.00	143.1	10,331	1.38%	大買/鉅額交易
2022/11/21	3	118.67	133	118.15	118.00	-130	10,324	-1.26%	大賣/鉅額交易
2022/11/18	8	118.25	38	115.58	115.50	-30	10,538	-0.28%
2022/11/17	170	120.81	10	122.25	121.00	160	10,446	1.53%	大買/鉅額交易
2022/11/16	37	120.18	21	120.93	123.00	16	10,300	0.16%
2022/11/15	1	114.50	11	112.14	116.00	-10	9,870	-0.10%
2022/11/14	14	110.32	3	110.50	111.00	11	10,112	0.11%
2022/11/11	3	111.50	15	110.87	109.50	-12	10,391	-0.12%
2022/11/10	5	109.00	9	109.50	110.00	-4	10,306	-0.04%
2022/11/09	11	109.14	1	110.00	109.50	10	10,425	0.10%
2022/11/08	26	110.21	22	108.98	107.50	4	10,680	0.04%
2022/11/07	13	105.73	12	107.92	107.50	1	10,829	0.01%
2022/11/04	13	109.19	6	109.25	111.00	7	10,661	0.07%
2022/11/03	14.1	106.13	21	107.98	110.50	-6.9	10,550	-0.07%
2022/11/02	19	107.24	25	107.86	107.00	-6	10,464	-0.06%
2022/11/01	7	103.29	7	103.64	104.00	0	10,460	0.00%
2022/10/31	10	103.05	9	102.94	102.50	1	10,606	0.01%
2022/10/28	6	102.08	5	103.00	102.50	1	10,684	0.01%
2022/10/27	5	100.08	4	99.55	101.50	1	10,623	0.01%
2022/10/26	3	94.37	2	95.85	95.70	1	10,559	0.01%
2022/10/25	1	98.60	7	97.17	97.30	-6	10,521	-0.06%
2022/10/24	24	100.15	20	98.27	97.90	4	10,523	0.04%
2022/10/20	14.1	97.89	15	97.20	98.40	-1	10,537	-0.01%
2022/10/19	4	101.75	12	100.71	99.80	-8	10,741	-0.07%
2022/10/18	12	102.38	3	100.83	100.50	9	10,864	0.08%
2022/10/17	14	99.99	111	99.38	103.00	-97	11,816	-0.82%	大賣/
2022/10/14	107	103.38	10.1	101.31	103.50	97	12,295	0.79%	大買/
2022/10/13	7.1	95.02	6	95.75	94.10	1.1	12,329	0.01%
2022/10/12	1	104.96	0	0.00	104.00	1	12,291	0.01%
2022/10/11	0	0.00	5	107.90	107.00	-5	12,413	-0.04%
2022/10/07	6	112.92	0	0.00	113.00	6	12,607	0.05%
2022/10/06	3	114.33	4	114.75	115.50	-1	13,015	-0.01%
2022/10/05	24.5	114.20	29	114.19	113.00	-4.5	13,248	-0.03%
2022/10/04	0	0.00	9	110.72	110.00	-9	13,313	-0.07%
2022/10/03	3	106.50	0	0.00	107.50	3	13,402	0.02%
2022/09/30	1	101.00	2	104.50	108.00	-1	13,595	-0.01%
2022/09/29	6	105.92	2	107.25	104.50	4	13,715	0.03%
2022/09/28	5	110.00	2	106.00	105.00	3	13,911	0.02%
2022/09/27	2	112.00	0	0.00	113.50	2	14,330	0.01%
2022/09/26	8	111.75	10	111.35	108.50	-2	14,738	-0.01%
2022/09/23	2	121.00	1	124.00	117.00	1	15,029	0.01%
2022/09/22	5	124.10	7	124.50	124.00	-2	15,066	-0.01%
2022/09/21	0	0.00	2	123.25	124.00	-2	15,104	-0.01%
2022/09/20	17	124.29	7	123.14	122.50	10	15,196	0.07%
2022/09/19	2	121.00	3	120.00	120.50	-1	15,291	-0.01%
2022/09/15	13	122.96	12	123.38	120.00	1	15,554	0.01%
2022/09/14	7	120.43	6	120.58	123.50	1	15,708	0.01%
2022/09/13	17	124.29	18	124.58	122.50	-1	15,748	-0.01%
2022/09/12	1	118.50	0	0.00	118.50	1	15,530	0.01%
2022/09/08	5	115.40	2	115.00	117.50	3	15,711	0.02%
2022/09/07	5	113.40	2.1	114.76	115.00	3	15,940	0.02%
2022/09/06	0	0.00	3	115.50	113.00	-3	16,010	-0.02%
2022/09/05	2	121.75	8	119.81	118.50	-6	15,932	-0.04%
2022/09/02	2	122.00	0	0.00	122.00	2	15,939	0.01%
2022/09/01	6	122.33	0	0.00	121.00	6	16,062	0.04%
2022/08/31	1	125.50	10	125.50	125.50	-9	16,138	-0.06%
2022/08/30	8	122.44	1	122.50	122.50	7	16,552	0.04%
2022/08/29	1	122.00	0	0.00	123.00	1	17,208	0.01%
2022/08/26	10	129.55	28	129.48	126.50	-18	17,514	-0.10%
2022/08/25	18	127.44	14	128.07	127.50	4	17,347	0.02%
2022/08/23	2	120.75	0	0.00	121.50	2	17,543	0.01%
2022/08/22	6	124.17	1	125.50	123.50	5	17,678	0.03%
2022/08/19	80	126.80	50	126.52	125.50	30	17,767	0.17%
2022/08/18	9	124.28	20	123.03	124.50	-11	17,514	-0.06%
2022/08/17	10	121.00	3	120.50	119.50	7	17,449	0.04%
2022/08/16	10.1	123.00	4	122.63	122.50	6.1	17,705	0.03%
2022/08/15	4	124.50	84	124.76	124.00	-80	17,881	-0.45%
2022/08/12	81	121.01	17	120.32	121.50	64	18,001	0.36%
2022/08/09	5	114.50	0	0.00	113.50	5	18,552	0.03%
2022/08/08	8	115.19	3	113.17	114.00	5	19,047	0.03%
2022/08/05	3	110.33	4	111.00	114.00	-1	19,385	-0.01%
2022/08/04	3	105.67	4	103.88	106.50	-1	19,606	-0.01%
2022/08/02	1	109.50	1	109.50	109.00	0	20,209	0.00%
2022/08/01	24	114.77	23	115.17	112.50	1	20,510	0.00%
2022/07/29	0	0.00	1	120.00	119.50	-1	21,141	0.00%
2022/07/28	2	119.00	1	123.50	118.00	1	21,759	0.00%
2022/07/27	2	121.00	3	119.67	120.00	-1	22,255	0.00%
2022/07/26	7	122.00	84	123.49	119.50	-77	22,354	-0.34%
2022/07/25	81	127.25	45	128.78	127.50	36	22,271	0.16%
2022/07/22	77	131.12	302	132.20	130.00	-225	22,383	-1.01%	大賣/鉅額交易
2022/07/21	289	127.86	28	126.20	129.50	261	21,594	1.21%	大買/鉅額交易
2022/07/20	5.1	118.20	2	118.50	118.00	3.1	21,191	0.01%
2022/07/19	2	114.75	2	114.50	114.00	0	21,217	0.00%
2022/07/18	106	118.42	102	118.23	117.00	4	21,378	0.02%	大買/大賣/
2022/07/15	18	113.89	22	115.23	116.00	-4	21,812	-0.02%
2022/07/14	117	113.98	15	110.63	114.50	102	21,730	0.47%	大買/鉅額交易
2022/07/13	4	113.00	3	110.67	110.00	1	21,524	0.00%
2022/07/12	8	111.94	105	111.46	112.50	-97	21,510	-0.45%	大賣/
2022/07/11	3	118.17	2	118.75	117.50	1	21,710	0.00%
2022/07/08	2	118.25	2	116.75	117.00	0	21,852	0.00%
2022/07/07	12	113.92	13	113.81	117.00	-1	21,879	0.00%
2022/07/06	2	114.25	2	114.00	112.50	0	22,093	0.00%
2022/07/05	11	115.59	12	117.17	118.00	-1	22,267	0.00%
2022/07/04	2	118.50	7	119.43	122.00	-5	22,281	-0.02%
2022/07/01	57	125.46	70	126.83	122.50	-13	22,482	-0.06%
2022/06/30	26	137.81	17	138.59	136.00	9	22,408	0.04%
2022/06/29	7	140.64	12	139.88	143.00	-5	22,711	-0.02%
2022/06/28	15.8	140.56	9	141.00	140.50	6.8	22,946	0.03%
2022/06/27	34	147.34	26	148.04	147.50	8	23,468	0.03%
2022/06/24	5	143.00	2	139.50	140.00	3	23,867	0.01%
2022/06/23	1	144.50	0	0.00	144.00	1	24,329	0.00%
2022/06/22	6	149.50	12	145.63	144.00	-6	24,814	-0.02%
2022/06/21	2	155.50	5	155.50	156.50	-3	25,557	-0.01%
2022/06/20	5.5	161.27	17	157.85	154.00	-11.5	26,723	-0.04%
2022/06/17	7.1	161.93	6	162.83	167.50	1.1	27,070	0.00%
2022/06/16	4	174.50	7	174.64	166.00	-3	27,297	-0.01%
2022/06/15	8	170.44	6	171.00	170.50	2	27,687	0.01%
2022/06/14	0.2	168.00	4	163.50	168.00	-3.8	27,861	-0.01%
2022/06/13	2	166.50	1	168.00	166.50	1	27,830	0.00%
2022/06/10	2	172.50	8	172.69	172.50	-6	27,999	-0.02%
2022/06/09	3	175.33	21	174.07	176.50	-18	27,910	-0.06%
2022/06/08	53	178.40	44	179.24	175.00	9	27,819	0.03%
2022/06/07	237	181.14	362	180.11	182.00	-125	27,607	-0.45%	大買/大賣/鉅額交易
2022/06/06	209	177.34	43	176.70	176.50	166	27,139	0.61%	大買/鉅額交易
2022/06/02	4	172.38	8	172.13	173.00	-4	26,990	-0.01%
2022/06/01	2	172.25	2	174.73	171.50	0	26,945	0.00%
2022/05/31	12	172.92	5	172.20	173.50	7	26,840	0.03%
2022/05/30	6	169.08	23	167.74	169.00	-17	26,547	-0.06%
2022/05/27	14	163.11	6	163.50	162.50	8	26,408	0.03%
2022/05/26	6	162.42	5	161.10	160.50	1	26,281	0.00%
2022/05/25	21	162.31	17	161.80	164.00	4	26,198	0.02%
2022/05/24	10	163.65	13	167.27	160.50	-3	26,005	-0.01%
2022/05/23	11	176.82	0	0.00	172.00	11	25,657	0.04%
2022/05/20	6	175.75	8	178.06	175.00	-2	25,429	-0.01%
2022/05/19	5	170.70	8	170.56	173.50	-3	25,020	-0.01%
2022/05/18	124	173.60	133	172.17	171.50	-9	24,878	-0.04%	大買/大賣/
2022/05/17	4	168.75	10	169.50	171.50	-6	24,725	-0.02%
2022/05/16	45	171.49	53	172.66	167.50	-8	24,832	-0.03%
2022/05/13	44	167.13	205.1	166.96	166.50	-161.1	24,511	-0.66%	大賣/鉅額交易
2022/05/12	199	163.74	127	165.58	163.00	72	24,431	0.29%	大買/大賣/
2022/05/11	112	163.72	172	163.99	163.50	-60	24,469	-0.25%	大買/大賣/
2022/05/10	156.1	166.67	196	163.28	168.00	-39.9	24,989	-0.16%	大買/大賣/
2022/05/09	221	164.11	32	164.67	163.00	189	24,776	0.76%	大買/鉅額交易
2022/05/06	60	169.44	72	168.77	171.50	-12	24,525	-0.05%
2022/05/05	15	168.47	16	167.66	168.00	-1	24,166	0.00%
2022/05/04	5	159.40	5	159.40	162.50	0	23,768	0.00%
2022/05/03	11	149.68	12	150.88	151.50	-1	23,539	0.00%
2022/04/29	7	146.71	9	147.17	146.00	-2	23,509	-0.01%
2022/04/28	5	144.30	3	145.83	143.50	2	23,501	0.01%
2022/04/27	1	144.00	1.1	145.52	145.00	-0.1	23,407	0.00%
2022/04/26	4	144.74	2	146.75	143.50	2	23,610	0.01%
2022/04/25	2	153.50	1	150.50	149.00	1	23,957	0.00%
2022/04/22	10	161.75	84	161.46	159.50	-74	24,015	-0.31%
2022/04/21	102	166.80	31.6	168.82	166.50	70.4	23,823	0.30%	大買/
2022/04/20	2	159.25	0	0.00	159.50	2	23,299	0.01%
2022/04/19	9	158.89	20	158.75	158.00	-11	23,270	-0.05%
2022/04/15	28.5	155.75	5	156.80	156.50	23.5	23,015	0.10%
2022/04/14	3	165.33	2	166.75	167.00	1	22,684	0.00%
2022/04/13	10	163.55	1	163.50	163.50	9	22,437	0.04%
2022/04/12	25	159.88	23	159.93	159.00	2	22,172	0.01%
2022/04/11	10	165.90	42	165.83	160.50	-32	21,872	-0.15%
2022/04/08	46	172.38	254	173.90	173.00	-208	21,426	-0.97%	大賣/鉅額交易
2022/04/07	277.1	172.53	199	172.15	172.50	78.1	20,942	0.37%	大買/大賣/
2022/04/06	158	180.28	67	181.96	180.00	91	20,316	0.45%	大買/
2022/04/01	142.1	183.77	172	183.46	183.00	-30	20,023	-0.15%	大買/大賣/
2022/03/31	154	195.60	226	196.37	191.00	-72	19,559	-0.37%	大買/大賣/
2022/03/30	230	191.05	116	201.98	190.50	114	19,221	0.59%	大買/大賣/鉅額交易
2022/03/29	266	187.21	295	183.64	194.50	-29	18,900	-0.15%	大買/大賣/
2022/03/28	136	177.73	16	184.28	177.00	120	18,930	0.63%	大買/鉅額交易
2022/03/25	211	179.96	439	180.35	179.50	-228	18,298	-1.25%	大買/大賣/鉅額交易
2022/03/24	260	176.22	307	175.47	179.00	-47	17,766	-0.26%	大買/大賣/
2022/03/23	375	172.79	350	169.06	175.50	25	16,873	0.15%	大買/大賣/
2022/03/22	152	156.16	134	155.30	160.00	18	15,827	0.11%	大買/大賣/
2022/03/21	214	154.54	8	154.50	153.50	206	15,465	1.33%	大買/鉅額交易
2022/03/18	31	151.69	33	151.24	149.00	-2	15,255	-0.01%
2022/03/17	13	147.88	19	146.97	148.50	-6	14,639	-0.04%
2022/03/16	0	0.00	2	142.00	137.00	-2	14,436	-0.01%
2022/03/15	29	143.16	26	139.52	138.50	3	14,460	0.02%
2022/03/14	2	145.00	4	145.00	145.00	-2	14,442	-0.01%
2022/03/11	10	143.00	0	0.00	143.00	10	14,740	0.07%
2022/03/10	43	145.63	43	143.21	143.00	0	14,906	0.00%
2022/03/09	2	142.00	4	144.88	143.50	-2	15,044	-0.01%
2022/03/08	3	140.83	6	141.98	140.00	-3	15,349	-0.02%
2022/03/07	4	138.25	0	0.00	138.00	4	16,046	0.03%
2022/03/04	0	0.00	1	147.00	144.50	-1	17,325	-0.01%
2022/03/03	2	145.25	5	145.50	145.50	-3	18,951	-0.02%
2022/03/02	33	142.53	34	142.78	143.00	-1	19,522	-0.01%
2022/03/01	0	0.00	1	140.00	139.50	-1	20,151	0.00%
2022/02/25	1	138.00	2	137.50	136.50	-1	20,576	0.00%
2022/02/24	1	135.00	10	134.00	133.50	-9	21,396	-0.04%
2022/02/23	2	139.00	3	140.33	140.00	-1	21,422	0.00%
2022/02/22	2.1	139.25	2	136.50	136.50	0.1	21,565	0.00%
2022/02/21	2	142.00	4	142.50	142.00	-2	21,782	-0.01%
2022/02/18	4	142.38	77	143.47	144.50	-73	22,092	-0.33%
2022/02/17	83	143.93	3	143.33	143.00	80	22,348	0.36%
2022/02/16	3	152.33	4.1	151.56	147.50	-1.1	22,483	0.00%
2022/02/15	53	149.32	54	148.48	145.50	-1	22,383	0.00%
2022/02/14	8	146.18	184	146.42	143.50	-176	22,227	-0.79%	大賣/鉅額交易
2022/02/11	192	150.15	110	150.15	152.00	82	22,140	0.37%	大買/大賣/
2022/02/10	282	150.03	186	147.68	147.50	96	21,979	0.44%	大買/大賣/
2022/02/09	20	146.88	22	145.41	143.00	-2	21,281	-0.01%
2022/02/07	4	144.88	13	148.77	144.00	-9	21,124	-0.04%
2022/01/26	14	142.93	11	142.27	143.00	3	20,884	0.01%
2022/01/25	9	140.94	9	140.56	140.50	0	20,809	0.00%
2022/01/21	2	139.50	2	140.25	135.00	0	20,604	0.00%
2022/01/20	0	0.00	1	141.00	142.00	-1	20,533	0.00%
2022/01/19	48	139.57	46	140.35	140.50	2	20,662	0.01%
2022/01/18	18	138.47	32	135.33	139.00	-14	20,828	-0.07%
2022/01/17	11.1	127.38	14	128.36	131.00	-3	20,616	-0.01%
2022/01/14	1	122.50	0	0.00	124.00	1	21,152	0.00%
2022/01/13	7	126.00	6	124.00	126.00	1	21,889	0.00%
2022/01/12	9	127.17	22	127.57	126.50	-13	22,179	-0.06%
2022/01/11	0	0.00	4	132.50	130.50	-4	22,287	-0.02%
2022/01/10	2	132.75	2	136.50	137.00	0	22,311	0.00%
2022/01/07	3	134.17	2	131.50	131.00	1	22,444	0.00%
2022/01/06	2	136.00	0	0.00	138.00	2	22,628	0.01%
2022/01/05	2	139.75	1	141.00	139.50	1	22,911	0.00%
2022/01/04	8	145.38	9	144.17	143.50	-1	23,052	0.00%
2022/01/03	0	0.00	1	140.00	141.00	-1	23,537	0.00%
2021/12/30	4	141.00	0	0.00	141.00	4	23,999	0.02%
2021/12/29	2	143.00	1	144.00	142.00	1	24,430	0.00%
2021/12/28	1	140.50	1	143.50	143.50	0	24,848	0.00%
2021/12/27	0	0.00	20	143.75	142.50	-20	25,173	-0.08%
2021/12/24	3	143.50	79.1	145.48	143.00	-76.1	25,512	-0.30%
2021/12/23	114	145.23	12	145.33	145.00	102	25,614	0.40%	大買/鉅額交易
2021/12/22	28	148.09	18	151.17	145.50	10	25,562	0.04%
2021/12/21	4	140.25	1	140.00	139.50	3	25,152	0.01%
2021/12/20	4	143.00	4	142.25	139.00	0	25,892	0.00%
2021/12/17	11	145.00	10	144.50	144.50	1	26,456	0.00%
2021/12/16	8	147.75	61	144.96	147.00	-53	26,543	-0.20%
2021/12/15	1	141.00	63	140.08	143.00	-62	26,464	-0.23%
2021/12/14	112	141.87	9	140.78	142.00	103	26,689	0.39%	大買/鉅額交易
2021/12/13	1	138.00	0	0.00	138.00	1	26,765	0.00%
2021/12/10	1	141.49	2	140.00	140.00	-1	27,342	0.00%
2021/12/09	5	142.40	10	141.00	141.00	-5	28,202	-0.02%
2021/12/08	1	145.50	11	144.32	144.50	-10	28,612	-0.03%
2021/12/07	15	145.50	88	149.05	144.00	-73	28,992	-0.25%
2021/12/06	25	149.52	6	150.50	149.00	19	29,329	0.06%
2021/12/03	91	154.07	33	156.15	154.00	58	30,337	0.19%
2021/12/02	29.1	157.91	146.1	158.65	152.00	-117.1	30,465	-0.38%	大賣/鉅額交易
2021/12/01	167	160.96	82	159.65	162.50	85	30,713	0.28%	大買/
2021/11/30	63	161.14	145	160.80	155.50	-82	30,901	-0.27%	大賣/
2021/11/29	400	150.69	593	148.07	156.00	-193	31,412	-0.61%	大買/大賣/鉅額交易
2021/11/26	283.1	141.49	189	141.94	143.50	94.1	31,181	0.30%	大買/大賣/
2021/11/25	33	142.39	125	143.59	139.00	-92	30,992	-0.30%	大賣/
2021/11/24	156	138.04	57	141.15	138.00	99	30,645	0.32%	大買/
2021/11/23	321	144.73	89	144.67	143.00	232	31,034	0.75%	大買/鉅額交易
2021/11/22	4	135.75	16	137.13	137.50	-12	31,544	-0.04%
2021/11/19	51	138.03	16	139.72	135.50	35	34,292	0.10%
2021/11/18	29	141.07	50	140.61	139.50	-21	35,764	-0.06%
2021/11/17	22	141.80	15	141.97	143.00	7	36,558	0.02%
2021/11/16	13	140.12	13	141.04	136.00	0	37,590	0.00%
2021/11/15	33	137.42	21	138.10	138.50	12	38,657	0.03%
2021/11/12	27	135.44	2	135.00	133.00	25	39,680	0.06%
2021/11/11	2	131.50	2	132.00	130.50	0	40,366	0.00%
2021/11/10	5	132.50	3	132.83	131.00	2	40,750	0.00%
2021/11/09	3	126.83	13	129.73	130.00	-10	40,825	-0.02%
2021/11/08	3	120.50	0	0.00	122.00	3	40,859	0.01%
2021/11/05	2	125.00	1	123.50	124.00	1	41,105	0.00%
2021/11/04	3	127.00	1	126.00	126.00	2	41,586	0.00%
2021/11/03	0	0.00	1	127.50	130.00	-1	41,987	0.00%
2021/11/02	12	131.04	8	134.13	128.00	4	42,474	0.01%
2021/11/01	0	0.00	5	131.20	131.00	-5	43,019	-0.01%
2021/10/29	5	128.50	5	128.90	128.00	0	44,230	0.00%
2021/10/28	1	130.00	0	0.00	129.00	1	44,764	0.00%
2021/10/27	2	129.00	51	129.00	132.00	-49	45,083	-0.11%
2021/10/26	13	130.46	99	131.77	127.00	-86	45,547	-0.19%
2021/10/25	149	139.50	4	140.50	139.50	145	46,178	0.31%	大買/鉅額交易
2021/10/22	12	140.29	12	142.00	144.00	0	46,175	0.00%
2021/10/21	11	138.41	7	140.71	136.00	4	46,465	0.01%
2021/10/20	3	133.83	9	134.44	135.00	-6	46,586	-0.01%
2021/10/19	12	125.58	13	127.92	128.50	-1	47,139	0.00%
2021/10/18	1	121.50	0	0.00	123.00	1	47,995	0.00%
2021/10/15	5	122.30	5	121.20	122.00	0	48,377	0.00%
2021/10/14	8	120.63	8	117.50	118.00	0	48,819	0.00%
2021/10/13	7	126.21	4	121.38	120.50	3	49,261	0.01%
2021/10/12	3	128.50	97	131.44	128.50	-94	49,863	-0.19%
2021/10/08	103	131.13	25	136.68	131.00	78	50,305	0.16%	大買/
2021/10/07	3	133.00	5	132.90	133.50	-2	50,945	0.00%
2021/10/06	2	129.00	1	130.50	130.50	1	50,971	0.00%
2021/10/05	5	121.50	7	122.21	126.50	-2	51,717	0.00%
2021/10/04	10	125.60	8	122.88	121.50	2	52,128	0.00%
2021/10/01	18	129.47	20	124.85	124.00	-2	52,726	0.00%
2021/09/30	0	0.00	1	135.50	134.00	-1	53,156	0.00%
2021/09/29	29	135.64	30	135.05	134.00	-1	53,244	0.00%
2021/09/28	8	134.88	24	134.73	139.00	-16	53,458	-0.03%
2021/09/27	83	136.48	156	136.53	138.00	-73	53,472	-0.14%	大賣/
2021/09/24	131	135.63	26	132.27	135.00	105	52,807	0.20%	大買/鉅額交易
2021/09/23	6	125.17	3	126.33	124.50	3	52,292	0.01%
2021/09/22	6	123.42	2	124.00	125.00	4	52,340	0.01%
2021/09/17	5	124.40	16	125.41	126.50	-11	52,383	-0.02%
2021/09/16	2	121.75	0	0.00	121.50	2	52,394	0.00%
2021/09/15	19	121.05	122	119.72	120.00	-103	52,459	-0.20%	大賣/鉅額交易
2021/09/14	35	125.23	27	124.31	121.50	8	52,046	0.02%
2021/09/13	17	131.79	9	130.89	129.00	8	51,349	0.02%
2021/09/10	10	130.50	4	129.50	133.00	6	51,054	0.01%
2021/09/09	30	134.22	33	133.92	133.00	-3	50,598	-0.01%
2021/09/08	10.1	130.84	21.5	132.03	130.50	-11.4	50,078	-0.02%
2021/09/07	13.1	142.41	4.3	144.03	138.50	8.8	49,056	0.02%
2021/09/06	132	155.30	101	158.66	153.50	31	48,713	0.06%	大買/大賣/
2021/09/03	120.2	162.97	319	164.77	165.50	-198.8	48,488	-0.41%	大買/大賣/鉅額交易
2021/09/02	319	160.70	51	167.18	159.00	268	48,252	0.56%	大買/鉅額交易
2021/09/01	127	164.88	266	164.49	167.00	-139	46,980	-0.30%	大買/大賣/鉅額交易
2021/08/31	27.1	154.51	101	151.48	155.00	-73.9	46,231	-0.16%	大賣/
2021/08/30	156	150.43	179	152.08	150.00	-23	46,138	-0.05%	大買/大賣/
2021/08/27	262	150.84	52	151.78	150.00	210	46,457	0.45%	大買/鉅額交易
2021/08/26	67	159.47	53.5	160.54	158.00	13.5	46,194	0.03%
2021/08/25	107.4	161.87	122.7	162.69	158.50	-15.3	45,344	-0.03%	大買/大賣/
2021/08/24	133.7	158.00	201.4	157.43	163.50	-67.7	43,208	-0.16%	大買/大賣/
2021/08/23	166.6	150.07	82	150.18	149.00	84.6	42,798	0.20%	大買/
2021/08/20	197.2	141.80	376.2	143.11	144.00	-179	43,009	-0.42%	大買/大賣/鉅額交易
2021/08/19	346.5	142.36	160	151.00	135.00	186.5	42,007	0.44%	大買/大賣/鉅額交易
2021/08/18	124.4	136.36	275.1	136.74	150.00	-150.7	40,718	-0.37%	大買/大賣/鉅額交易
2021/08/17	185	137.22	191	139.56	137.50	-6	39,881	-0.02%	大買/大賣/
2021/08/16	179	136.34	92	133.53	135.50	87	39,150	0.22%	大買/
2021/08/13	94.1	131.87	15	138.17	130.50	79.1	38,780	0.20%
2021/08/12	11	135.82	90	131.70	136.50	-79	38,600	-0.20%
2021/08/11	94	129.13	8	130.06	128.00	86	38,648	0.22%
2021/08/10	56	132.55	53	134.30	135.00	3	38,582	0.01%
2021/08/09	26.3	146.04	66	147.23	138.50	-39.7	38,319	-0.10%
2021/08/06	148	149.17	101	147.86	150.00	47	38,020	0.12%	大買/大賣/
2021/08/05	22.1	145.57	21	146.12	144.50	1.1	37,805	0.00%
2021/08/04	53	150.53	383	150.45	149.50	-330	37,759	-0.87%	大賣/鉅額交易
2021/08/03	104	141.75	29.1	140.80	142.00	74.9	36,910	0.20%	大買/
2021/08/02	21	135.74	14.1	136.52	135.00	6.9	36,810	0.02%
2021/07/30	299.2	137.92	139	138.25	135.00	160.2	36,379	0.44%	大買/大賣/鉅額交易
2021/07/29	219	129.92	184	134.68	136.50	35	35,710	0.10%	大買/大賣/
2021/07/28	6.1	134.30	107	141.47	132.50	-100.9	34,588	-0.29%	大賣/
2021/07/27	178	147.21	25	158.14	147.00	153	34,541	0.44%	大買/鉅額交易
2021/07/26	26.1	150.58	142	147.05	155.00	-116	33,627	-0.34%	大賣/鉅額交易
2021/07/23	137	141.30	26	153.79	141.00	111	32,848	0.34%	大買/鉅額交易
2021/07/22	48	153.65	167	153.91	153.00	-119	32,220	-0.37%	大賣/鉅額交易
2021/07/21	87	146.92	93	142.48	147.50	-6	31,411	-0.02%
2021/07/20	69	136.16	276	137.03	134.50	-207	31,298	-0.66%	大賣/鉅額交易
2021/07/19	296	134.18	297	140.54	134.00	-1	31,150	0.00%	大買/大賣/
2021/07/16	340	136.42	112	133.75	137.00	228	31,080	0.73%	大買/大賣/鉅額交易
2021/07/15	86.9	124.61	91	126.29	130.00	-4.1	30,465	-0.01%
2021/07/14	28.1	125.48	226	127.89	124.50	-197.9	30,605	-0.65%	大賣/鉅額交易
2021/07/13	268	119.68	7	120.21	123.00	261	30,442	0.86%	大買/鉅額交易
2021/07/12	31	113.00	27.2	113.36	112.00	3.8	30,802	0.01%
2021/07/09	55.2	102.32	62	104.03	105.50	-6.8	29,847	-0.02%
2021/07/08	12	94.72	24	94.76	96.20	-12	29,423	-0.04%
2021/07/07	122	94.20	151	94.32	95.50	-29	29,117	-0.10%	大買/大賣/
2021/07/06	6	87.62	5	88.32	86.90	1	28,520	0.00%
2021/07/05	41	88.92	15	88.01	86.20	26	28,772	0.09%
2021/07/02	3	84.80	4	83.95	86.00	-1	28,994	0.00%
2021/07/01	8	79.18	8	78.95	78.90	0	29,316	0.00%
2021/06/30	6	80.77	3	80.90	80.30	3	29,785	0.01%
2021/06/29	6	82.68	31	84.72	81.10	-25	31,403	-0.08%
2021/06/28	11	85.35	10	85.22	84.90	1	33,429	0.00%
2021/06/25	2	85.00	20	84.81	84.30	-18	34,038	-0.05%
2021/06/24	5	83.30	15	83.82	83.50	-10	33,812	-0.03%
2021/06/23	4	81.60	35	81.78	82.40	-31	33,654	-0.09%
2021/06/22	11	80.98	56	82.87	79.20	-45	33,733	-0.13%
2021/06/21	7	80.36	104	80.02	79.90	-97	33,417	-0.29%	大賣/
2021/06/18	10	79.99	17	81.09	79.60	-7	33,176	-0.02%
2021/06/17	51	79.90	153	80.19	81.50	-102	33,009	-0.31%	大賣/鉅額交易
2021/06/16	1	80.80	9	81.12	79.90	-8	32,827	-0.02%
2021/06/15	10	83.14	4	83.03	82.30	6	32,627	0.02%
2021/06/11	30	85.40	24.2	84.82	83.00	5.8	32,497	0.02%
2021/06/10	38.2	83.39	28	83.50	83.10	10.2	31,950	0.03%
2021/06/09	9	79.60	5	79.50	78.60	4	31,065	0.01%
2021/06/08	10	77.32	36	77.12	77.00	-26	30,472	-0.09%
2021/06/07	9	85.81	38	85.76	83.10	-29	29,770	-0.10%
2021/06/04	67	86.44	89	88.15	86.00	-22	29,326	-0.08%
2021/06/03	2	85.75	69	85.62	85.70	-67	28,631	-0.23%
2021/06/02	4	83.98	51	87.01	83.00	-47	28,030	-0.17%
2021/06/01	31	84.10	902	82.23	86.10	-871	27,484	-3.17%	大賣/鉅額交易
2021/05/31	329	85.02	146	83.72	81.90	183	26,770	0.68%	大買/大賣/鉅額交易
2021/05/28	657	77.35	76	76.93	79.20	581	25,574	2.27%	大買/鉅額交易
2021/05/27	13	70.47	64	70.24	72.00	-51	24,303	-0.21%
2021/05/26	3	68.10	23	68.42	68.50	-20	23,964	-0.08%
2021/05/25	438	69.95	325	69.25	68.20	113	23,809	0.47%	大買/大賣/鉅額交易
2021/05/24	30	65.46	22	66.42	66.80	8	23,310	0.03%
2021/05/21	2	64.25	0	0.00	64.00	2	23,089	0.01%
2021/05/19	395	65.09	443	64.72	66.00	-48	23,128	-0.21%	大買/大賣/
2021/05/18	53	62.89	70	59.41	62.90	-17	22,850	-0.07%
2021/05/17	385	61.05	349	58.06	57.20	36	22,602	0.16%	大買/大賣/
2021/05/14	8	63.89	42	65.48	63.50	-34	22,280	-0.15%
2021/05/13	204	65.12	476	63.06	62.90	-272	21,942	-1.24%	大買/大賣/鉅額交易
2021/05/12	400	66.82	303	67.01	63.50	97	21,570	0.45%	大買/大賣/
2021/05/11	13	68.28	1	69.30	67.00	12	20,854	0.06%
2021/05/10	0	0.00	35	72.57	74.00	-35	20,353	-0.17%
2021/05/07	0	0.00	25	67.10	67.30	-25	19,787	-0.13%
2021/05/06	1	61.00	0	0.00	61.20	1	19,751	0.01%
2021/05/05	192	66.50	192	65.91	62.80	0	19,622	0.00%	大買/大賣/
2021/05/04	11	63.89	3	64.90	64.40	8	19,451	0.04%
2021/05/03	3	67.17	20	68.30	67.00	-17	19,143	-0.09%
2021/04/28	4	70.50	20	69.85	69.60	-16	18,872	-0.08%
2021/04/27	149	73.37	82	73.91	72.10	67	18,631	0.36%	大買/
2021/04/26	14	76.78	43	75.57	75.40	-29	18,336	-0.16%
2021/04/23	79	74.13	97	74.09	74.40	-18	17,959	-0.10%
2021/04/22	133	73.27	131	74.26	72.60	2	17,593	0.01%	大買/大賣/
2021/04/21	15	72.30	72	73.06	73.40	-57	17,087	-0.33%
2021/04/20	84	71.89	114	71.77	73.00	-30	16,800	-0.18%	大賣/
2021/04/19	365	70.77	380	71.65	70.00	-15	16,096	-0.09%	大買/大賣/
2021/04/16	229	68.84	502.4	68.66	71.10	-273.4	15,114	-1.81%	大買/大賣/鉅額交易
2021/04/15	83	63.70	263	64.16	64.70	-180	14,251	-1.26%	大賣/鉅額交易
2021/04/14	385	62.20	164	62.46	63.70	221	13,976	1.58%	大買/大賣/鉅額交易
2021/04/13	52	65.93	208	67.54	65.60	-156	13,548	-1.15%	大賣/鉅額交易
2021/04/12	0	0.00	309	66.31	66.70	-309	12,897	-2.40%	大賣/鉅額交易
2021/04/09	236	61.07	209	63.47	60.70	27	12,824	0.21%	大買/大賣/
2021/04/08	110	64.52	6	67.02	64.00	104	12,398	0.84%	大買/鉅額交易
2021/04/07	3	64.00	16	63.89	64.20	-13	11,648	-0.11%
2021/04/06	1	58.80	40	58.73	58.40	-39	11,053	-0.35%
2021/04/01	115	58.55	107	59.06	58.20	8	10,491	0.08%	大買/大賣/
2021/03/31	153	54.94	149	56.94	57.40	4	8,769	0.05%	大買/大賣/
2021/03/30	177	50.20	187	51.47	52.20	-10	6,590	-0.15%	大買/大賣/
2021/03/29	18	48.09	13	48.21	47.50	5	5,909	0.08%
2021/03/26	7	47.39	3	47.83	47.45	4	5,852	0.07%
2021/03/25	32	46.63	17	46.93	47.00	15	5,689	0.26%
2021/03/18	0	0.00	2	45.00	45.00	-2	5,742	-0.03%
2021/03/17	25	45.15	12	46.15	45.15	13	5,847	0.22%
2021/03/16	3	46.10	0	0.00	46.50	3	5,917	0.05%
2021/03/05	0	0.00	1	44.55	44.30	-1	7,337	-0.01%
2021/03/03	0	0.00	1	46.20	46.20	-1	7,644	-0.01%
2021/03/02	0	0.00	1	46.95	46.30	-1	7,592	-0.01%
2021/02/26	12	47.33	3	47.40	47.35	9	7,537	0.12%
2021/02/25	0	0.00	1	47.25	46.90	-1	7,510	-0.01%
2021/02/24	2	46.80	1	47.35	46.70	1	7,609	0.01%
2021/02/23	1	46.50	0	0.00	46.65	1	7,591	0.01%
2021/02/22	3	46.95	3	48.13	47.45	0	7,530	0.00%
2021/02/19	3	47.45	15	46.05	47.45	-12	7,275	-0.16%
2021/02/18	8	46.99	6	47.10	46.85	2	7,114	0.03%
2021/02/17	0	0.00	11	45.64	46.15	-11	7,002	-0.16%
2021/02/03	1	43.75	1	44.40	43.70	0	6,939	0.00%
2021/02/02	1	43.40	2	43.63	43.75	-1	6,955	-0.01%
2021/02/01	1	42.30	0	0.00	42.55	1	6,936	0.01%
2021/01/29	1	43.50	0	0.00	43.10	1	6,909	0.01%
2021/01/28	1	44.70	2	45.00	44.35	-1	6,858	-0.01%
2021/01/27	0	0.00	2	45.33	45.45	-2	6,841	-0.03%
2021/01/26	1	45.00	2	45.15	44.70	-1	6,806	-0.01%
2021/01/25	1	44.65	0	0.00	44.90	1	6,778	0.01%
2021/01/22	0	0.00	1	44.60	44.65	-1	6,759	-0.01%
2021/01/21	2	44.73	6	44.23	44.05	-4	6,733	-0.06%
2021/01/20	2	46.35	6	46.21	45.10	-4	6,699	-0.06%
2021/01/19	1	46.15	0	0.00	46.10	1	6,581	0.02%
2021/01/18	8	46.41	4	46.40	46.10	4	6,537	0.06%
2021/01/15	5	48.63	4	47.50	47.30	1	6,465	0.02%
2021/01/14	4	47.75	8	47.87	48.20	-4	6,337	-0.06%
2021/01/13	0	0.00	3	47.05	46.55	-3	6,131	-0.05%
2021/01/12	3	47.03	3	46.65	46.15	0	6,067	0.00%
2021/01/11	17	47.39	5	47.34	47.50	12	5,985	0.20%
2021/01/06	1	46.60	3	46.55	45.65	-2	5,914	-0.03%
2021/01/05	2	46.83	30	46.97	46.85	-28	5,892	-0.48%
2021/01/04	2	47.75	0	0.00	47.65	2	5,976	0.03%
2020/12/31	0	0.00	5	47.42	47.45	-5	5,860	-0.09%
2020/12/30	4	46.44	10	46.59	46.70	-6	5,800	-0.10%
2020/12/29	1	46.30	18	46.65	46.20	-17	5,800	-0.29%
2020/12/28	0	0.00	2	46.65	46.65	-2	5,771	-0.03%
2020/12/25	6	46.43	6	46.86	46.40	0	5,712	0.00%
2020/12/24	9	46.82	23	46.99	46.75	-14	5,641	-0.25%
2020/12/23	27	45.72	54	46.03	46.20	-27	5,543	-0.49%
2020/12/22	4	44.90	40	45.73	44.90	-36	5,383	-0.67%
2020/12/21	2.8	44.11	6	44.69	45.05	-3.2	5,259	-0.06%
2020/12/18	1	45.20	1	44.60	44.75	0	5,182	0.00%
2020/12/17	1	44.95	0.4	45.00	45.00	0.6	5,165	0.01%
2020/12/16	2	45.65	23	45.62	45.30	-21	5,161	-0.41%
2020/12/15	2	45.30	5	45.10	45.15	-3	5,109	-0.06%
2020/12/14	0	0.00	3	47.70	47.40	-3	4,874	-0.06%
2020/12/11	1	47.00	3	47.10	46.95	-2	4,843	-0.04%
2020/12/10	4	48.25	5	48.51	48.25	-1	4,790	-0.02%
2020/12/09	19	50.83	0	0.00	51.00	19	4,654	0.41%
2020/12/08	7	49.49	10	49.40	50.20	-3	4,480	-0.07%
2020/12/07	15	50.96	21	50.64	50.80	-6	4,324	-0.14%
2020/12/04	10	49.06	53	48.35	48.75	-43	3,916	-1.10%
2020/12/03	96	47.70	22	47.50	47.50	74	3,684	2.01%
2020/12/02	1	45.65	13	46.12	46.45	-12	3,307	-0.36%
2020/11/30	10	45.53	2	45.40	45.20	8	3,333	0.24%
2020/11/27	7	46.09	0	0.00	45.75	7	3,579	0.20%
2020/11/26	1	44.15	7	44.37	44.35	-6	3,259	-0.18%
2020/11/25	1	43.55	0	0.00	43.75	1	3,232	0.03%
2020/11/24	2	44.13	0	0.00	43.90	2	3,200	0.06%
2020/11/23	5	44.13	0	0.00	44.80	5	3,145	0.16%
2020/11/20	0	0.00	7	43.08	43.70	-7	2,993	-0.23%
2020/11/19	2	42.58	0	0.00	42.50	2	2,942	0.07%
2020/11/18	0	0.00	3	42.60	42.65	-3	2,939	-0.10%
2020/11/17	0	0.00	1	42.55	42.35	-1	2,936	-0.03%
2020/11/16	1	41.95	0	0.00	42.05	1	2,982	0.03%
2020/11/13	3	41.47	0	0.00	41.90	3	3,028	0.10%
2020/11/11	0	0.00	1	42.50	42.80	-1	3,120	-0.03%
2020/11/10	2	42.68	1	43.10	42.50	1	3,138	0.03%
2020/11/09	1	42.30	0	0.00	42.35	1	3,181	0.03%
2020/11/06	1	41.80	0	0.00	41.90	1	3,206	0.03%
2020/11/05	1	41.85	0	0.00	41.80	1	3,263	0.03%
2020/11/04	1	41.70	0	0.00	41.70	1	3,371	0.03%
2020/11/03	0	0.00	23	41.79	41.65	-23	3,397	-0.68%
2020/10/30	1	41.80	28	41.61	41.40	-27	3,457	-0.78%
2020/10/29	0	0.00	2	41.70	42.20	-2	3,572	-0.06%
2020/10/28	3	42.47	0	0.00	42.10	3	3,609	0.08%
2020/10/26	2	44.30	1	43.90	43.90	1	3,690	0.03%
2020/10/22	1	43.25	0	0.00	43.50	1	3,787	0.03%
2020/10/20	0	0.00	1	45.70	45.75	-1	3,749	-0.03%
2020/10/19	3	45.73	1	45.55	45.65	2	3,768	0.05%
2020/10/16	0	0.00	2	45.30	45.30	-2	3,780	-0.05%
2020/10/14	2	47.00	2	46.80	46.50	0	3,768	0.00%
2020/10/13	0	0.00	12	45.48	45.85	-12	3,693	-0.32%
2020/10/12	13	46.80	3	46.07	45.50	10	3,642	0.27%
2020/10/08	0	0.00	1	45.25	45.15	-1	3,536	-0.03%
2020/10/07	0	0.00	81	44.63	44.55	-81	3,507	-2.31%
2020/10/06	6	43.90	125	43.67	44.10	-119	3,465	-3.43%	大賣/鉅額交易
2020/10/05	0	0.00	122	42.45	42.80	-122	3,508	-3.48%	大賣/鉅額交易
2020/09/30	0	0.00	40	41.65	41.80	-40	3,659	-1.09%
2020/09/29	0	0.00	30	42.00	41.20	-30	4,078	-0.74%
2020/09/28	5	41.60	80	41.45	41.70	-75	4,303	-1.74%
2020/09/25	30	41.11	28	42.23	40.90	2	4,341	0.05%
2020/09/23	15	43.70	31	44.24	43.75	-16	4,394	-0.36%
2020/09/22	41	43.60	45	44.90	44.00	-4	4,399	-0.09%
2020/09/21	45	45.11	75	45.58	45.05	-30	4,359	-0.69%
2020/09/18	0	0.00	66	45.50	45.20	-66	4,321	-1.53%
2020/09/17	52	45.02	40	45.55	45.25	12	4,319	0.28%
2020/09/16	0	0.00	95	45.50	45.30	-95	4,300	-2.21%
2020/09/15	1	45.35	165	45.50	45.00	-164	4,317	-3.80%	大賣/鉅額交易
2020/09/14	1	44.90	161	44.33	44.80	-160	4,231	-3.78%	大賣/鉅額交易
2020/09/10	0	0.00	11	44.72	43.95	-11	4,162	-0.26%
2020/09/09	1	43.90	0	0.00	44.35	1	4,145	0.02%
2020/09/08	0	0.00	75	45.36	44.75	-75	4,132	-1.81%
2020/09/07	8	45.51	83	45.56	44.75	-75	4,107	-1.83%
2020/09/04	0	0.00	50	45.06	44.90	-50	4,073	-1.23%
2020/09/03	6	45.83	3	45.00	45.50	3	4,036	0.07%
2020/09/02	3	46.62	3	46.93	46.60	0	3,899	0.00%
2020/08/17	7	46.25	6	46.20	46.65	1	3,716	0.03%
2020/08/13	3	46.50	3	46.73	45.95	0	3,628	0.00%
2020/08/12	0	0.00	1	45.45	45.15	-1	3,551	-0.03%
2020/08/11	0	0.00	1	45.45	44.95	-1	3,516	-0.03%
2020/08/10	12	47.19	15	47.32	47.30	-3	3,459	-0.09%
2020/08/07	7	46.22	0	0.00	47.10	7	3,354	0.21%
2020/08/06	1	46.00	0	0.00	46.00	1	3,321	0.03%
2020/08/04	11	48.07	1	48.40	47.00	10	3,286	0.30%
2020/08/03	0	0.00	1	46.40	46.40	-1	3,226	-0.03%
2020/07/31	16	46.27	6	46.09	46.30	10	3,255	0.31%
2020/07/30	6	45.22	1	45.40	46.00	5	3,211	0.16%
2020/07/29	0	0.00	5	44.44	44.95	-5	3,135	-0.16%
2020/07/28	0	0.00	1	45.40	42.70	-1	3,103	-0.03%
2020/07/27	0	0.00	10	44.15	44.00	-10	3,047	-0.33%
2020/07/24	26	43.28	0	0.00	42.70	26	3,010	0.86%
2020/07/23	21	44.20	0	0.00	44.20	21	2,999	0.70%
2020/07/22	58	43.41	0	0.00	44.60	58	2,977	1.95%
2020/07/21	17	43.12	2	43.70	43.20	15	2,941	0.51%
2020/07/20	25	43.00	20	43.27	43.25	5	2,928	0.17%
2020/07/17	15	42.83	41	43.12	43.00	-26	2,887	-0.90%
2020/07/16	6	42.03	16	42.29	42.30	-10	2,866	-0.35%
2020/07/15	90	42.45	4	42.99	41.70	86	2,861	3.01%
2020/07/14	5	43.10	10	43.90	43.30	-5	2,902	-0.17%
2020/07/13	10	43.40	10	44.30	43.80	0	2,906	0.00%
2020/07/10	75	44.14	45	44.52	43.70	30	2,895	1.04%
2020/07/09	73	46.53	30	47.73	45.55	43	2,814	1.53%
2020/07/08	11	48.20	85	48.05	47.45	-74	2,649	-2.79%
2020/07/07	11	43.18	125	43.68	45.35	-114	2,235	-5.10%	大賣/鉅額交易
2020/07/06	21	40.60	36	40.95	41.25	-15	2,022	-0.74%
2020/07/03	63	40.78	53	40.82	40.85	10	1,990	0.50%
2020/07/02	20	40.15	25	39.98	40.40	-5	1,919	-0.26%
2020/07/01	11	39.69	24	39.28	39.30	-13	1,904	-0.68%
2020/06/30	0	0.00	11	38.66	38.70	-11	1,921	-0.57%
2020/06/29	5	38.10	5	38.80	38.35	0	1,924	0.00%
2020/06/24	0	0.00	6	39.39	38.75	-6	1,917	-0.31%
2020/06/23	5	38.60	0	0.00	38.35	5	1,914	0.26%
2020/06/22	6	39.38	5	39.93	38.70	1	1,906	0.05%
2020/06/19	0	0.00	7	39.39	39.20	-7	1,867	-0.37%
2020/06/18	1	38.35	0	0.00	38.35	1	1,857	0.05%
2020/06/17	0	0.00	7	38.90	38.45	-7	1,857	-0.38%
2020/06/12	0	0.00	9	37.90	38.00	-9	1,895	-0.47%
2020/06/09	7	39.64	0	0.00	39.40	7	1,938	0.36%
2020/06/08	11	39.85	9	40.50	39.55	2	1,954	0.10%
2020/06/05	0.5	40.00	0	0.00	40.10	0.5	1,936	0.03%
2020/06/04	3	39.03	0	0.00	38.95	3	1,896	0.16%
2020/06/01	2	38.43	6	38.45	38.40	-4	2,002	-0.20%
2020/05/29	0	0.00	3	39.10	39.05	-3	1,963	-0.15%
2020/05/28	6	39.45	0	0.00	38.95	6	1,932	0.31%
2020/05/22	0	0.00	7	37.15	37.30	-7	1,799	-0.39%
2020/05/21	0	0.00	1	36.95	36.95	-1	1,780	-0.06%
2020/05/19	0	0.00	1	35.50	35.50	-1	1,830	-0.05%
2020/05/08	2	39.10	0	0.00	39.15	2	1,720	0.12%
2020/05/07	0	0.00	10	39.75	39.15	-10	1,648	-0.61%
2020/05/05	0	0.00	5	36.28	36.30	-5	1,535	-0.33%
2020/04/30	0	0.00	4	37.71	37.70	-4	1,516	-0.26%
2020/04/29	2	37.40	0	0.00	37.30	2	1,523	0.13%
2020/04/28	3	36.85	0	0.00	36.85	3	1,526	0.20%
2020/04/27	2	36.80	0	0.00	36.95	2	1,557	0.13%
2020/04/24	1	36.00	0	0.00	36.00	1	1,561	0.06%
2020/04/20	0	0.00	1	36.75	36.80	-1	1,551	-0.06%
2020/04/17	21	38.17	10	38.11	37.25	11	1,546	0.71%
2020/04/16	1	36.60	1	36.40	36.90	0	1,458	0.00%
2020/04/08	0	0.00	1	34.65	34.95	-1	1,466	-0.07%
2020/04/07	3	34.38	2	34.53	34.35	1	1,448	0.07%
2020/03/19	2	28.80	2	27.25	27.20	0	1,415	0.00%
2020/03/18	0	0.00	2	30.20	30.20	-2	1,403	-0.14%
2020/03/17	2	30.83	0	0.00	30.20	2	1,399	0.14%
2020/03/16	1	35.80	0	0.00	32.25	1	1,381	0.07%
2020/03/13	0	0.00	2	35.10	35.00	-2	1,369	-0.15%
2020/03/12	5	39.04	2	40.40	38.20	3	1,354	0.22%
2020/03/11	5	42.04	0	0.00	41.40	5	1,335	0.37%
2020/03/10	9	42.26	0	0.00	42.20	9	1,331	0.68%
2020/03/09	11	44.67	33	44.60	43.40	-22	1,310	-1.68%
2020/03/06	10	42.70	10	43.00	42.90	0	1,193	0.00%
2020/03/05	4	41.96	0	0.00	42.00	4	1,213	0.33%
2020/03/04	2	41.35	0	0.00	41.45	2	1,459	0.14%
2020/02/27	0	0.00	2	41.55	41.45	-2	1,534	-0.13%
2020/02/26	4	42.53	0	0.00	42.10	4	1,528	0.26%
2020/02/25	1	41.90	1	42.30	42.90	0	1,527	0.00%
2020/02/20	10	44.41	6	44.48	44.10	4	1,556	0.26%
2020/02/18	2	41.18	0	0.00	41.05	2	1,516	0.13%
2020/02/17	1	41.20	1	41.10	41.05	0	1,521	0.00%
2020/02/14	2	41.30	3	41.60	41.60	-1	1,523	-0.07%
2020/02/13	2	41.65	0	0.00	41.50	2	1,541	0.13%
2020/02/12	3	41.10	2	41.35	41.55	1	1,565	0.06%
2020/02/11	1	41.05	2	40.90	40.95	-1	1,578	-0.06%
2020/02/10	4	40.65	0	0.00	40.60	4	1,588	0.25%
2020/02/07	3	42.07	2	41.85	41.80	1	1,589	0.06%
2020/02/06	4	42.43	0	0.00	42.60	4	1,591	0.25%
2020/02/05	2	41.75	0	0.00	41.65	2	1,598	0.13%
2020/02/04	4	40.60	2	41.50	41.45	2	1,628	0.12%
2020/01/30	2	41.55	2	44.65	41.45	0	1,790	0.00%
2020/01/17	2	46.25	2	46.15	46.10	0	1,778	0.00%
2020/01/13	2	45.90	2	46.15	46.20	0	1,884	0.00%
2020/01/09	4	46.38	0	0.00	46.10	4	1,914	0.21%
2020/01/07	0	0.00	1	46.60	46.25	-1	1,999	-0.05%
2020/01/03	1	47.80	0	0.00	47.20	1	2,008	0.05%
2020/01/02	2	48.10	2	48.28	48.40	0	1,967	0.00%
2019/12/23	2	46.30	2	46.35	46.55	0	1,898	0.00%
2019/12/19	2	46.70	2	46.65	46.50	0	1,906	0.00%
2019/12/17	2	47.05	2	46.80	46.85	0	1,952	0.00%
2019/12/16	2	46.20	2	46.75	46.80	0	1,961	0.00%
2019/12/11	2	47.05	2	46.60	46.60	0	1,972	0.00%
2019/12/10	0	0.00	2	46.90	47.00	-2	1,987	-0.10%
2019/12/09	49	47.57	47	47.73	47.30	2	2,025	0.10%
2019/12/05	0	0.00	4	46.93	46.70	-4	2,159	-0.19%
2019/12/03	2	46.60	5	46.58	46.65	-3	2,211	-0.14%
2019/12/02	7	46.84	8	46.97	46.40	-1	2,217	-0.05%
2019/11/29	14	50.05	6	49.41	48.35	8	2,186	0.37%
2019/11/27	2	47.50	2	47.45	47.50	0	2,020	0.00%
2019/11/25	0	0.00	4	47.90	47.70	-4	2,041	-0.20%
2019/11/22	2	46.50	2	46.75	46.75	0	2,035	0.00%
2019/11/21	2	46.30	2	46.50	46.60	0	2,094	0.00%
2019/11/20	2	47.55	2	46.70	46.75	0	2,194	0.00%
2019/11/19	2	48.10	2	47.55	47.45	0	2,202	0.00%
2019/11/18	2	47.75	2	47.85	47.95	0	2,206	0.00%
2019/11/15	2	47.00	2	47.35	47.45	0	2,238	0.00%
2019/11/14	2	47.25	4	46.85	46.75	-2	2,228	-0.09%
2019/11/13	2	46.85	3	46.68	46.65	-1	2,240	-0.04%
2019/11/12	2	46.55	2	46.45	46.65	0	2,247	0.00%
2019/11/11	2	46.80	2	46.35	46.30	0	2,258	0.00%
2019/11/08	2	46.50	3	47.00	47.05	-1	2,247	-0.04%
2019/11/07	2	46.70	3	45.93	45.95	-1	2,238	-0.04%
2019/11/06	5	47.36	0	0.00	46.60	5	2,239	0.22%
2019/11/05	2	47.40	0	0.00	47.20	2	2,238	0.09%
2019/10/31	3	47.23	2	46.60	46.50	1	2,265	0.04%
2019/10/30	4	47.13	4	47.55	47.50	0	2,249	0.00%
2019/10/29	2	48.55	4	47.71	47.25	-2	2,313	-0.09%
2019/10/28	2	49.20	2	48.35	48.35	0	2,408	0.00%
2019/10/25	22	50.35	2	49.95	49.85	20	2,298	0.87%
2019/10/24	4	49.35	4	49.53	49.60	0	2,285	0.00%
2019/10/23	2	49.40	2	49.10	49.15	0	2,286	0.00%
2019/10/22	3	49.65	2	49.35	49.40	1	2,297	0.04%
2019/10/21	4	48.53	4	48.65	49.20	0	2,288	0.00%
2019/10/18	4	50.10	4	49.20	48.85	0	2,296	0.00%
2019/10/17	2	50.50	2	50.40	50.40	0	2,276	0.00%
2019/10/16	2	51.20	2	50.60	50.30	0	2,269	0.00%
2019/10/15	2	51.05	0	0.00	51.10	2	2,248	0.09%
2019/10/09	2	49.65	4	49.70	49.60	-2	2,173	-0.09%
2019/10/08	1	49.80	1	49.40	49.20	0	2,168	0.00%
2019/10/07	0	0.00	1	50.00	50.00	-1	2,207	-0.05%
2019/10/04	6	50.50	6	50.67	50.40	0	2,244	0.00%
2019/09/27	2	50.00	2	48.48	48.60	0	2,287	0.00%
2019/09/26	4	50.45	4	50.05	49.95	0	2,269	0.00%
2019/09/24	2	50.80	2	50.40	50.50	0	2,293	0.00%
2019/09/23	2	51.20	2	50.95	50.80	0	2,285	0.00%
2019/09/20	0	0.00	1	51.20	51.00	-1	2,277	-0.04%
2019/09/19	2	50.20	3	50.00	50.40	-1	2,242	-0.04%
2019/09/18	2	50.60	2	50.10	50.10	0	2,222	0.00%
2019/09/16	2	51.30	0	0.00	50.40	2	2,237	0.09%
2019/09/12	2	52.10	2	51.40	51.40	0	2,244	0.00%
2019/09/11	4	51.80	4	52.05	51.80	0	2,229	0.00%
2019/09/10	2	51.50	2	51.30	51.30	0	2,204	0.00%
2019/09/09	7	53.30	6	53.80	52.80	1	2,163	0.05%
2019/09/06	5	52.32	2	52.70	51.80	3	2,061	0.15%
2019/09/05	2	52.25	3	51.77	51.80	-1	1,994	-0.05%
2019/09/04	2	51.10	2	51.90	51.70	0	1,959	0.00%
2019/09/03	1	51.50	0	0.00	50.80	1	1,935	0.05%
2019/09/02	3	51.13	3	51.33	51.50	0	1,913	0.00%
2019/08/30	3	51.80	5	50.96	50.90	-2	1,883	-0.11%
2019/08/29	6	50.82	6	51.00	51.30	0	1,798	0.00%
2019/08/28	3	50.10	3	49.60	49.60	0	1,747	0.00%
2019/08/26	51	50.15	51	49.84	49.90	0	1,703	0.00%
2019/08/23	0	0.00	2	50.70	50.80	-2	1,647	-0.12%
2019/08/21	2	49.70	0	0.00	49.30	2	1,529	0.13%
2019/08/20	8	49.33	9	49.35	49.50	-1	1,515	-0.07%
2019/08/19	2	48.05	2	47.90	47.90	0	1,449	0.00%
2019/08/16	0	0.00	2	47.60	47.50	-2	1,457	-0.14%
2019/08/15	0	0.00	3	46.50	46.20	-3	1,443	-0.21%
2019/08/14	7	46.75	2	46.70	46.95	5	1,443	0.35%
2019/08/13	4	46.38	4	45.80	45.80	0	1,430	0.00%
2019/08/12	0	0.00	2	46.60	46.30	-2	1,429	-0.14%
2019/08/08	2	47.75	2	47.95	48.30	0	1,416	0.00%
2019/08/06	0	0.00	10	47.20	47.80	-10	1,405	-0.71%
2019/08/05	1	47.70	0	0.00	47.30	1	1,407	0.07%
2019/07/31	4	50.08	4	50.25	49.70	0	1,375	0.00%
2019/07/30	17	53.17	1	54.40	52.00	16	1,298	1.23%
2019/07/23	2	50.70	0	0.00	50.40	2	1,132	0.18%
2019/07/11	0	0.00	2	50.30	50.30	-2	1,112	-0.18%
2019/07/09	2	48.00	0	0.00	47.20	2	1,049	0.19%
2019/07/04	0	0.00	1	48.50	48.50	-1	1,129	-0.09%
2019/06/25	0	0.00	2	46.05	45.45	-2	1,212	-0.17%
2019/06/21	0	0.00	1	46.85	45.65	-1	1,287	-0.08%
2019/06/20	1	44.75	0	0.00	45.60	1	1,281	0.08%
2019/05/13	0	0.00	1	48.05	46.60	-1	2,476	-0.04%
2019/05/10	2	47.85	0	0.00	47.95	2	2,492	0.08%
2019/04/24	0	0.00	2	51.40	51.20	-2	3,042	-0.07%
2019/04/23	3	51.90	0	0.00	51.90	3	3,045	0.10%
2019/04/11	1	53.00	0	0.00	52.30	1	2,988	0.03%
2019/04/10	2	54.80	4	54.60	54.00	-2	2,958	-0.07%
2019/04/08	0	0.00	2	53.70	53.40	-2	2,873	-0.07%
2019/04/03	0	0.00	3	52.80	52.70	-3	2,836	-0.11%
2019/04/02	1	52.20	0	0.00	51.80	1	2,817	0.04%
2019/03/28	10	52.50	10	51.40	51.40	0	2,767	0.00%
2019/03/27	3	51.70	4	51.28	51.90	-1	2,734	-0.04%
2019/03/26	1	51.70	0	0.00	52.00	1	2,714	0.04%
2019/03/25	1	51.50	0	0.00	51.00	1	2,657	0.04%
2019/03/22	6	52.75	6	52.80	52.50	0	2,627	0.00%
2019/03/19	4	51.38	25	51.66	51.90	-21	2,367	-0.89%
2019/03/18	0	0.00	10	49.45	49.20	-10	2,145	-0.47%
2019/03/15	0	0.00	1	48.40	48.25	-1	2,131	-0.05%
2019/03/14	0	0.00	1	48.75	48.00	-1	2,126	-0.05%
2019/03/12	1	48.45	0	0.00	48.10	1	2,173	0.05%
2019/03/07	0	0.00	2	47.88	47.40	-2	2,266	-0.09%
2019/03/05	1	48.50	0	0.00	48.30	1	2,490	0.04%
2019/02/27	2	47.40	0	0.00	47.35	2	2,509	0.08%
2019/02/26	0	0.00	7	49.03	48.10	-7	2,515	-0.28%
2019/02/25	4	48.26	9	48.19	48.15	-5	2,509	-0.20%
2019/02/22	21	49.03	12	49.01	48.45	9	2,497	0.36%
2019/02/21	38	49.20	8	49.12	49.80	30	2,425	1.24%
2019/02/18	0	0.00	3	47.55	46.60	-3	2,297	-0.13%
2019/02/15	0	0.00	6	48.85	47.35	-6	2,274	-0.26%
2019/02/14	2	47.90	0	0.00	48.35	2	2,210	0.09%
2019/02/13	20	48.15	6	47.79	48.60	14	2,158	0.65%
2019/02/12	0	0.00	20	44.54	47.45	-20	2,079	-0.96%
2019/01/25	1	47.50	5	48.17	47.50	-4	2,017	-0.20%
2019/01/24	0	0.00	2	47.70	47.50	-2	1,998	-0.10%
2019/01/23	0	0.00	3	46.55	46.90	-3	1,972	-0.15%
2019/01/21	3	49.65	17	49.16	48.15	-14	1,914	-0.73%
2019/01/17	6	46.56	2	45.35	44.00	4	1,608	0.25%
2019/01/16	8	44.09	5	44.28	45.20	3	1,529	0.20%
2019/01/11	0	0.00	8	41.90	41.75	-8	1,492	-0.54%
2019/01/10	3	42.15	0	0.00	41.95	3	1,493	0.20%
2019/01/09	8	41.83	1	41.30	42.20	7	1,493	0.47%
2019/01/07	0	0.00	1	39.50	39.30	-1	1,484	-0.07%
2019/01/04	2	37.80	2	38.05	38.75	0	1,520	0.00%
2018/12/26	1	39.70	0	0.00	39.60	1	1,571	0.06%
2018/12/25	1	40.20	0	0.00	40.50	1	1,577	0.06%
2018/12/24	0	0.00	4	41.35	41.40	-4	1,572	-0.25%
2018/12/22	0	0.00	1	39.70	40.35	-1	1,565	-0.06%
2018/12/21	1	38.90	0	0.00	39.90	1	1,572	0.06%
2018/12/20	4	39.90	0	0.00	39.20	4	1,569	0.25%
2018/12/19	1	41.05	0	0.00	40.90	1	1,569	0.06%
2018/12/17	2	40.70	0	0.00	41.10	2	1,583	0.13%
2018/12/14	2	41.45	0	0.00	41.40	2	1,594	0.13%
2018/12/13	1	42.20	1	42.05	42.50	0	1,606	0.00%
2018/12/12	1	42.75	0	0.00	42.90	1	1,618	0.06%
2018/12/10	2	41.45	0	0.00	41.00	2	1,629	0.12%
2018/12/07	1	42.90	3	43.58	42.80	-2	1,620	-0.12%
2018/12/05	0	0.00	1	45.75	45.90	-1	1,601	-0.06%
2018/12/04	2	48.53	0	0.00	48.30	2	1,574	0.13%
2018/12/03	5	48.75	0	0.00	48.45	5	1,569	0.32%
2018/11/30	0	0.00	6	48.03	48.45	-6	1,534	-0.39%
2018/11/29	17	47.46	13	48.00	49.20	4	1,471	0.27%
2018/11/28	1	43.25	1	44.20	45.40	0	1,334	0.00%
2018/11/27	4	40.35	0	0.00	41.55	4	1,233	0.32%
2018/11/19	0	0.00	11	38.25	38.40	-11	1,123	-0.98%
2018/11/16	0	0.00	1	37.10	37.00	-1	1,121	-0.09%
2018/11/09	1	37.35	10	37.13	37.10	-9	1,252	-0.72%
2018/11/08	10	37.90	1	38.65	37.40	9	1,262	0.71%
2018/11/07	1	37.50	0	0.00	37.90	1	1,267	0.08%
2018/10/16	10	35.85	0	0.00	35.80	10	1,282	0.78%
2018/10/09	2	39.03	3	39.08	38.30	-1	1,228	-0.08%
2018/10/08	1	39.70	1	39.55	40.10	0	1,222	0.00%
2018/10/03	1	44.50	0	0.00	42.80	1	1,210	0.08%
2018/10/01	1	44.40	2	44.65	44.85	-1	1,207	-0.08%
2018/09/28	1	45.00	1	45.25	44.35	0	1,220	0.00%
2018/09/25	4	45.10	4	45.43	45.35	0	1,243	0.00%
2018/09/21	4	43.54	5	43.89	44.20	-1	1,243	-0.08%
2018/09/20	1	44.30	1	44.80	43.80	0	1,259	0.00%
2018/09/19	3	44.47	3	44.38	44.65	0	1,257	0.00%
2018/09/17	2	44.78	0	0.00	45.00	2	1,250	0.16%
2018/09/13	4	45.31	2	45.18	45.00	2	1,225	0.16%
2018/09/12	0	0.00	2	44.85	44.35	-2	1,221	-0.16%
2018/09/11	0	0.00	1	47.15	47.20	-1	1,208	-0.08%
2018/09/05	1	54.00	0	0.00	53.60	1	1,249	0.08%
2018/09/04	0	0.00	1	54.60	54.70	-1	1,316	-0.08%
2018/08/31	0	0.00	2	56.20	56.20	-2	1,418	-0.14%
2018/08/29	1	55.00	1	55.30	54.40	0	1,501	0.00%
2018/08/28	1	55.10	1	55.00	54.80	0	1,568	0.00%
2018/08/24	0	0.00	3	52.43	52.40	-3	1,617	-0.19%
2018/08/23	0	0.00	5	52.00	52.00	-5	1,705	-0.29%
2018/08/22	1	51.20	1	51.50	51.50	0	1,742	0.00%
2018/08/21	4	50.48	3	50.70	51.20	1	1,803	0.06%
2018/08/20	1	52.40	10	52.40	51.80	-9	1,809	-0.50%
2018/08/17	5	59.20	0	0.00	57.30	5	1,770	0.28%
2018/08/15	0	0.00	3	60.00	59.20	-3	1,797	-0.17%
2018/08/14	1	57.80	0	0.00	59.00	1	1,820	0.05%
2018/08/13	2	58.50	0	0.00	57.40	2	1,832	0.11%
2018/08/10	1	62.00	5	62.30	62.50	-4	1,825	-0.22%
2018/08/09	0	0.00	1	62.40	62.40	-1	1,855	-0.05%
2018/08/07	6	62.45	0	0.00	62.50	6	1,932	0.31%
2018/08/03	0	0.00	1	62.60	63.30	-1	2,012	-0.05%
2018/08/02	3	63.93	2	63.95	62.30	1	2,034	0.05%
2018/08/01	2	62.05	8	63.03	64.00	-6	2,059	-0.29%
2018/07/31	7	62.03	2	62.90	61.70	5	2,068	0.24%
2018/07/30	5	63.58	5	63.90	63.00	0	2,067	0.00%
2018/07/27	6	62.85	13	62.88	63.40	-7	2,066	-0.34%
2018/07/26	2	61.65	1	61.50	61.80	1	2,072	0.05%
2018/07/25	1	61.30	1	61.50	61.40	0	2,109	0.00%
2018/07/24	2	60.25	4	60.53	60.60	-2	2,121	-0.09%
2018/07/23	1	60.30	1	60.70	59.90	0	2,153	0.00%
2018/07/20	2	61.25	1	61.80	61.20	1	2,191	0.05%
2018/07/19	3	62.37	3	62.67	61.50	0	2,250	0.00%
2018/07/18	1	60.80	2	61.20	61.00	-1	2,270	-0.04%
2018/07/17	2	61.10	1	61.30	60.60	1	2,338	0.04%
2018/07/16	7	60.84	4	60.95	60.50	3	2,381	0.13%
2018/07/13	3	61.07	3	61.33	60.50	0	2,407	0.00%
2018/07/12	5	60.06	2	60.30	60.40	3	2,422	0.12%
2018/07/11	2	60.45	1	60.50	59.90	1	2,429	0.04%
2018/07/10	4	61.65	6	61.35	61.30	-2	2,450	-0.08%
2018/07/09	1	60.60	0	0.00	60.40	1	2,458	0.04%
2018/07/06	3	60.67	3	60.30	60.60	0	2,477	0.00%
2018/07/05	3	59.93	5	59.88	59.50	-2	2,490	-0.08%
2018/07/04	2	59.75	2	59.90	59.40	0	2,503	0.00%
2018/07/03	2	61.25	1	61.70	60.20	1	2,496	0.04%
2018/07/02	1	61.60	2	62.85	62.90	-1	2,495	-0.04%
2018/06/29	1	61.60	6	62.40	63.00	-5	2,509	-0.20%
2018/06/27	5	61.70	1	62.00	61.30	4	2,515	0.16%
2018/06/26	3	61.77	2	62.30	61.80	1	2,525	0.04%
2018/06/22	1	65.70	1	65.90	65.40	0	2,528	0.00%
2018/06/21	3	66.27	3	66.60	66.80	0	2,545	0.00%
2018/06/20	1	65.20	1	65.50	64.50	0	2,572	0.00%
2018/06/19	2	66.05	2	66.35	65.00	0	2,600	0.00%
2018/06/15	3	67.90	1	66.90	66.90	2	2,621	0.08%
2018/06/14	2	68.90	3	69.13	68.50	-1	2,611	-0.04%
2018/06/13	4	70.50	2	71.05	69.10	2	2,624	0.08%
2018/06/12	1	70.70	0	0.00	70.70	1	2,696	0.04%
2018/06/11	2	69.25	2	69.60	71.00	0	2,816	0.00%
2018/06/05	2	68.00	0	0.00	67.70	2	2,852	0.07%
2018/06/01	0	0.00	5	65.50	65.40	-5	2,806	-0.18%
2018/05/31	1	66.20	0	0.00	66.60	1	2,799	0.04%
2018/05/30	14	65.04	14	64.97	65.20	0	2,739	0.00%
2018/05/28	0	0.00	6	63.60	64.00	-6	2,688	-0.22%
2018/05/17	6	60.25	0	0.00	60.00	6	3,163	0.19%
2018/05/16	4	61.00	4	61.33	61.90	0	3,175	0.00%
2018/05/15	3	59.33	8	59.75	58.90	-5	3,205	-0.16%
2018/05/14	6	60.28	1	60.60	60.20	5	3,291	0.15%
2018/05/11	1	58.40	6	59.27	59.30	-5	3,337	-0.15%
2018/05/10	8	57.85	4	58.20	58.80	4	3,370	0.12%
2018/05/09	1	56.70	1	58.60	56.90	0	3,412	0.00%
2018/05/08	3	57.80	3	58.17	58.10	0	3,484	0.00%
2018/05/07	3	56.80	4	56.63	57.30	-1	3,824	-0.03%
2018/05/03	1	56.30	0	0.00	56.10	1	4,106	0.02%
2018/05/02	10	54.10	11	54.65	54.10	-1	4,069	-0.02%
2018/04/27	0	0.00	2	56.40	55.70	-2	4,058	-0.05%
2018/04/26	11	57.58	4	58.43	55.60	7	4,058	0.17%
2018/04/25	7	57.49	7	57.44	58.00	0	4,114	0.00%
2018/04/24	1	55.80	1	56.20	54.70	0	4,081	0.00%
2018/04/23	1	57.50	22	57.50	57.00	-21	4,040	-0.52%
2018/04/20	22	60.60	22	61.90	60.60	0	3,983	0.00%
2018/04/19	30	63.52	30	64.38	63.20	0	3,962	0.00%
2018/04/18	8	65.31	1	67.30	63.90	7	3,956	0.18%
2018/04/17	2	67.20	1	67.00	66.40	1	3,924	0.03%
2018/04/16	2	66.00	2	66.90	66.40	0	3,932	0.00%
2018/04/13	4	67.15	1	67.80	67.00	3	3,916	0.08%
2018/04/12	3	68.20	1	68.30	68.00	2	3,925	0.05%
2018/04/11	3	68.93	0	0.00	69.00	3	3,939	0.08%
2018/04/10	5	70.32	0	0.00	69.60	5	4,012	0.12%
2018/04/09	0	0.00	4	71.40	71.40	-4	4,022	-0.10%
2018/04/03	1	68.50	13	68.40	69.30	-12	4,036	-0.30%
2018/04/02	4	69.63	0	0.00	69.60	4	4,060	0.10%
2018/03/31	3	71.80	0	0.00	71.40	3	4,047	0.07%
2018/03/30	0	0.00	2	72.20	71.20	-2	4,050	-0.05%
2018/03/28	3	71.43	0	0.00	71.30	3	4,043	0.07%
2018/03/27	0	0.00	7	72.50	71.90	-7	4,091	-0.17%
2018/03/23	7	72.00	0	0.00	72.00	7	4,123	0.17%
2018/03/19	0	0.00	1	74.50	75.40	-1	4,087	-0.02%
2018/03/16	1	77.60	0	0.00	75.10	1	4,081	0.02%
2018/03/15	4	75.20	3	76.10	76.70	1	3,974	0.03%
2018/03/14	8	74.80	9	73.50	72.90	-1	3,800	-0.03%
2018/03/12	13	73.75	2	73.40	72.90	11	3,782	0.29%
2018/03/09	2	69.80	2	70.50	71.00	0	3,731	0.00%
2018/03/08	0	0.00	1	70.00	70.10	-1	3,757	-0.03%
2018/03/07	0	0.00	1	70.10	69.80	-1	3,746	-0.03%
2018/03/02	1	72.60	0	0.00	72.60	1	3,786	0.03%
2018/02/26	11	75.53	36	74.95	74.30	-25	3,813	-0.66%
2018/02/23	0	0.00	25	72.95	72.50	-25	3,599	-0.69%
2018/02/12	12	70.34	1	71.10	67.80	11	3,546	0.31%
2018/02/09	21	67.68	3	68.47	70.20	18	3,523	0.51%
2018/02/08	1	69.80	1	71.50	70.30	0	3,476	0.00%
2018/02/07	14	70.57	50	70.88	70.00	-36	3,452	-1.04%
2018/02/06	15	68.59	10	67.40	67.40	5	3,403	0.15%
2018/02/05	5	73.50	21	69.60	73.70	-16	3,340	-0.48%
2018/02/02	8	72.75	2	71.85	71.60	6	3,287	0.18%
2018/02/01	20	76.80	0	0.00	74.30	20	3,291	0.61%
2018/01/31	2	76.00	0	0.00	76.10	2	3,304	0.06%
2018/01/30	43	77.67	7	77.14	75.30	36	3,489	1.03%
2018/01/29	6	73.42	7	72.73	75.70	-1	3,226	-0.03%
2018/01/26	6	69.12	7	68.74	68.90	-1	3,025	-0.03%
2018/01/25	0	0.00	3	66.27	65.50	-3	3,039	-0.10%
2018/01/24	4	65.80	2	66.25	65.70	2	3,137	0.06%
2018/01/23	3	66.73	2	66.50	65.80	1	3,186	0.03%
2018/01/22	4	66.25	2	66.40	66.20	2	3,276	0.06%
2018/01/19	4	68.98	4	69.43	67.20	0	3,328	0.00%
2018/01/17	0	0.00	1	67.20	66.20	-1	3,387	-0.03%
2018/01/16	2	66.80	1	67.20	66.80	1	3,491	0.03%
2018/01/15	5	67.24	5	66.80	67.30	0	3,555	0.00%
2018/01/12	0	0.00	17	65.02	65.90	-17	3,677	-0.46%
2018/01/10	12	64.22	0	0.00	63.40	12	4,100	0.29%
2018/01/09	4	65.15	0	0.00	65.00	4	4,237	0.09%
2018/01/08	2	66.90	10	67.20	65.00	-8	4,420	-0.18%
2018/01/05	1	67.80	1	67.70	67.40	0	4,639	0.00%
2018/01/04	5	68.44	3	67.60	67.70	2	4,687	0.04%
2018/01/03	6	64.95	1	65.50	64.50	5	4,610	0.11%
2018/01/02	7	63.56	2	63.10	64.10	5	4,629	0.11%