奇鋐 (3017)-康和-延平券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
731
漲跌
▼9
漲幅
-1.22%
成交量
15,607張
產業
上市電腦週邊類股
1360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

奇鋐 (3017)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/21	9	724.22	7	728.57	731.00	2	16,231	0.01%
2024/06/20	3	723.67	3.1	729.03	740.00	-0.1	16,114	0.00%
2024/06/19	1	714.00	2	709.00	704.00	-1	16,068	-0.01%
2024/06/18	2.1	713.32	0	0.00	713.00	2.1	16,064	0.01%
2024/06/17	7	734.86	3.4	728.32	723.00	3.6	16,231	0.02%
2024/06/14	4.3	726.41	6.1	730.49	739.00	-1.9	16,351	-0.01%
2024/06/13	9	710.44	18	707.33	712.00	-9	16,374	-0.05%
2024/06/12	8.1	663.40	9	661.33	688.00	-0.9	16,554	-0.01%
2024/06/11	8	659.50	6	658.33	665.00	2	16,612	0.01%
2024/06/07	5.4	641.86	2.1	635.98	620.00	3.2	16,898	0.02%
2024/06/06	13	674.38	11	674.64	660.00	2	16,971	0.01%
2024/06/05	1	688.00	4.2	714.35	685.00	-3.2	16,966	-0.02%
2024/06/04	22.1	725.85	18	734.72	721.00	4.1	17,070	0.02%
2024/06/03	13.1	736.35	2	761.50	736.00	11.1	17,277	0.06%
2024/05/31	1.1	788.15	17	779.06	769.00	-15.9	17,343	-0.09%
2024/05/30	18	800.44	14	799.36	781.00	4	16,912	0.02%
2024/05/29	6	805.50	33.2	807.43	811.00	-27.2	16,902	-0.16%
2024/05/28	4	778.25	5	769.40	783.00	-1	16,938	-0.01%
2024/05/27	2	733.50	3	734.67	738.00	-1	16,984	-0.01%
2024/05/24	5	703.60	7.1	700.91	706.00	-2.1	16,980	-0.01%
2024/05/23	11.1	699.35	9	694.22	708.00	2.1	16,910	0.01%
2024/05/21	1	645.00	2	647.50	650.00	-1	16,800	-0.01%
2024/05/20	2	662.00	1	664.00	638.00	1	16,830	0.01%
2024/05/17	4	658.25	3	660.33	660.00	1	16,839	0.01%
2024/05/16	6	665.17	3.2	667.86	651.00	2.8	16,884	0.02%
2024/05/15	19	658.95	19	661.21	644.00	0	16,784	0.00%
2024/05/14	2.1	636.71	1	641.00	645.00	1.1	16,719	0.01%
2024/05/13	3	645.00	3	644.33	626.00	0	16,823	0.00%
2024/05/10	0	0.00	0.1	643.00	638.00	-0.1	16,855	0.00%
2024/05/09	2.2	659.18	3.1	652.32	654.00	-0.9	17,255	-0.01%
2024/05/08	4.3	672.68	3	668.67	663.00	1.3	17,262	0.01%
2024/05/07	14	671.57	16	671.44	674.00	-2	17,568	-0.01%
2024/05/06	32.1	679.92	2	688.50	662.00	30.1	17,471	0.17%
2024/05/03	2	667.00	3	664.67	662.00	-1	17,273	-0.01%
2024/05/02	8	652.13	7	653.14	656.00	1	17,248	0.01%
2024/04/30	4	654.00	5.3	652.96	654.00	-1.3	17,183	-0.01%
2024/04/29	4	645.73	2	628.50	626.00	2	17,187	0.01%
2024/04/26	9	643.22	13	648.15	642.00	-4	17,374	-0.02%
2024/04/25	7	646.00	5	642.60	620.00	2	17,079	0.01%
2024/04/24	3	618.33	2	630.00	634.00	1	16,953	0.01%
2024/04/23	3.1	585.70	2	586.00	577.00	1.1	17,056	0.01%
2024/04/22	1.6	600.42	2.1	594.13	567.00	-0.5	16,992	0.00%
2024/04/19	4.2	654.99	4	653.25	630.00	0.2	16,950	0.00%
2024/04/18	5.1	672.87	6.8	681.14	680.00	-1.7	16,936	-0.01%
2024/04/17	5.1	628.68	2.3	626.70	638.00	2.8	16,835	0.02%
2024/04/16	0.2	601.00	2.1	608.19	606.00	-1.9	16,828	-0.01%
2024/04/15	2	625.00	3	618.67	616.00	-1	16,832	-0.01%
2024/04/12	4	607.75	5.3	614.22	628.00	-1.3	16,897	-0.01%
2024/04/11	3.1	570.39	5	572.80	584.00	-1.9	16,653	-0.01%
2024/04/10	3	581.25	5	570.40	555.00	-2	16,608	-0.01%
2024/04/09	8.1	579.92	9	578.67	577.00	-1	16,586	-0.01%
2024/04/08	7	583.14	9	583.33	570.00	-2	16,528	-0.01%
2024/04/03	12	556.83	7	549.29	546.00	5	16,589	0.03%
2024/04/02	2	544.93	1	533.00	533.00	1	16,497	0.01%
2024/04/01	7	557.71	7	554.71	554.00	0	16,476	0.00%
2024/03/29	6	551.00	4	552.75	546.00	2	16,382	0.01%
2024/03/28	1.1	528.28	3	535.00	542.00	-1.9	16,272	-0.01%
2024/03/27	6.1	538.52	3	540.67	534.00	3.1	16,176	0.02%
2024/03/26	3	560.34	2.5	556.98	541.00	0.6	16,093	0.00%
2024/03/25	1	584.00	1	590.00	583.00	0	15,929	0.00%
2024/03/22	4	585.00	3	590.33	589.00	1	15,868	0.01%
2024/03/21	6	585.00	8	584.63	585.00	-2	15,767	-0.01%
2024/03/20	16	571.19	13	572.85	567.00	3	15,677	0.02%
2024/03/19	4.1	602.79	6	608.83	569.00	-2	15,465	-0.01%
2024/03/18	8	620.37	6	615.67	623.00	2	15,226	0.01%
2024/03/15	9.1	577.31	8	586.13	599.00	1.1	15,013	0.01%
2024/03/14	2.1	571.93	3	562.67	556.00	-1	14,674	-0.01%
2024/03/13	9.2	641.33	68	617.97	617.00	-58.9	14,414	-0.41%
2024/03/12	17	629.35	18	621.11	643.00	-1	13,964	-0.01%
2024/03/11	26.1	610.04	16	607.88	585.00	10.1	13,651	0.07%
2024/03/08	4	602.50	11	584.36	574.00	-7	13,426	-0.05%
2024/03/07	3.1	638.52	24	600.58	599.00	-21	13,269	-0.16%
2024/03/06	8.1	615.98	7	624.71	630.00	1.1	12,946	0.01%
2024/03/05	0	0.00	1	581.00	585.00	-1	12,713	-0.01%
2024/03/04	1	562.00	2.1	559.32	554.00	-1.1	12,560	-0.01%
2024/03/01	125	551.89	5	548.80	539.00	120	12,472	0.96%	大買/鉅額交易
2024/02/29	21	536.67	13	530.23	532.00	8	12,399	0.06%
2024/02/27	1.1	512.76	0	0.00	508.00	1.1	12,167	0.01%
2024/02/26	1	497.00	1	496.00	500.00	0	12,143	0.00%
2024/02/23	0	0.00	0.1	501.00	498.50	-0.1	12,107	0.00%
2024/02/22	2	529.50	3.1	525.58	520.00	-1.1	12,045	-0.01%
2024/02/21	10.1	495.00	12	484.17	495.00	-1.9	12,019	-0.02%
2024/02/20	3	473.50	2	480.75	483.00	1	11,975	0.01%
2024/02/19	4.1	495.29	1	518.00	486.00	3.1	11,954	0.03%
2024/02/16	3	507.33	1	508.00	510.00	2	12,023	0.02%
2024/02/15	3	526.67	5	528.00	534.00	-2	12,017	-0.02%
2024/02/05	13	486.42	12	491.17	485.50	1	11,947	0.01%
2024/02/02	9	479.83	11	477.51	478.00	-2	11,799	-0.02%
2024/02/01	19	446.01	23.4	453.33	457.50	-4.4	11,601	-0.04%
2024/01/31	2.2	416.31	2	422.00	425.50	0.2	11,272	0.00%
2024/01/30	21	415.83	22.2	423.31	429.50	-1.2	11,110	-0.01%
2024/01/29	4.1	387.54	4	388.50	390.50	0.1	10,854	0.00%
2024/01/26	1	384.50	6	385.42	386.00	-5	10,868	-0.05%
2024/01/25	7.2	393.01	4	392.13	389.50	3.2	10,898	0.03%
2024/01/24	1	383.50	1	387.00	387.50	0	10,774	0.00%
2024/01/23	5.2	385.77	7	382.79	386.50	-1.9	10,805	-0.02%
2024/01/22	5.1	370.31	16	369.53	380.50	-11	10,603	-0.10%
2024/01/19	4	343.75	5	343.40	346.00	-1	10,366	-0.01%
2024/01/18	10	347.15	7.1	337.73	334.50	2.9	10,347	0.03%
2024/01/17	5	356.00	2	345.50	343.50	3	10,285	0.03%
2024/01/16	1	339.50	7	339.36	343.00	-6	10,244	-0.06%
2024/01/15	16	340.47	13.1	342.97	334.00	2.9	10,224	0.03%
2024/01/12	6	351.83	1	351.50	350.00	5	10,164	0.05%
2024/01/11	0.1	345.50	5.1	342.49	346.50	-5	9,909	-0.05%
2024/01/10	0	0.00	3.2	326.67	329.00	-3.2	9,844	-0.03%
2024/01/09	10	309.00	12	311.04	315.00	-2	9,708	-0.02%
2024/01/08	15	306.67	10.2	306.01	301.50	4.8	9,633	0.05%
2024/01/05	0	0.00	1	319.50	323.50	-1	9,475	-0.01%
2024/01/04	1	317.50	1.2	318.28	319.00	-0.2	9,564	0.00%
2024/01/03	1	325.50	10.1	330.45	329.00	-9.1	9,628	-0.09%
2024/01/02	1.2	335.66	16	334.00	329.50	-14.8	9,615	-0.15%
2023/12/29	10.1	332.63	10	332.85	336.50	0.1	9,631	0.00%
2023/12/28	1	320.50	1	329.50	318.00	0	9,477	0.00%
2023/12/27	1	326.50	5	323.70	324.50	-4	9,478	-0.04%
2023/12/26	0	0.00	3	307.50	311.00	-3	9,542	-0.03%
2023/12/25	0.1	308.50	11.2	309.98	309.50	-11.1	9,822	-0.11%
2023/12/22	0	0.00	2	307.25	307.00	-2	9,954	-0.02%
2023/12/20	1	302.50	1.1	305.01	299.50	-0.1	10,278	0.00%
2023/12/15	2	301.75	30	300.00	298.00	-28	10,803	-0.26%
2023/12/14	0	0.00	0.1	306.00	306.00	-0.1	10,986	0.00%
2023/12/13	3	301.67	1	302.00	300.50	2	11,067	0.02%
2023/12/12	3	307.00	3	308.17	306.50	0	11,063	0.00%
2023/12/11	3.1	306.68	3	308.00	308.00	0.1	11,153	0.00%
2023/12/08	1.2	304.21	0	0.00	304.50	1.2	11,191	0.01%
2023/12/07	3	292.17	6	296.83	301.50	-3	11,204	-0.03%
2023/12/06	1	300.00	2	297.00	296.50	-1	11,269	-0.01%
2023/12/05	3	284.00	2	286.00	286.00	1	11,267	0.01%
2023/12/04	4	291.63	129	288.26	290.50	-125	11,225	-1.11%	大賣/鉅額交易
2023/12/01	7	302.64	1	302.50	302.50	6	11,216	0.05%
2023/11/30	4	301.50	5	306.00	308.00	-1	11,223	-0.01%
2023/11/29	2	301.25	0	0.00	301.00	2	11,179	0.02%
2023/11/28	15	300.50	2	298.50	300.50	13	11,199	0.12%
2023/11/27	5	309.10	0.2	305.00	298.00	4.8	11,295	0.04%
2023/11/24	3	322.33	1	323.50	322.50	2	11,225	0.02%
2023/11/22	1	327.50	0	0.00	327.00	1	11,240	0.01%
2023/11/21	0.1	328.00	1	332.50	327.00	-0.9	11,394	-0.01%
2023/11/20	2.2	327.81	3	325.67	329.50	-0.8	11,601	-0.01%
2023/11/17	0	0.00	1	321.00	318.00	-1	11,533	-0.01%
2023/11/16	2	316.00	32	314.41	316.00	-30	11,591	-0.26%
2023/11/15	5.2	326.04	3.5	326.86	313.50	1.7	11,587	0.01%
2023/11/14	1.5	326.67	2.1	326.81	325.00	-0.6	11,556	-0.01%
2023/11/13	1	315.00	0	0.00	318.50	1	11,586	0.01%
2023/11/10	0	0.00	2	314.00	314.50	-2	11,647	-0.02%
2023/11/09	0.1	318.00	1	317.50	316.50	-0.9	11,745	-0.01%
2023/11/07	5	311.20	8	312.13	311.00	-3	11,949	-0.03%
2023/11/06	5	303.00	3	311.00	315.00	2	12,182	0.02%
2023/11/03	2	302.50	2	299.00	297.00	0	12,505	0.00%
2023/11/02	2	297.50	0	0.00	299.50	2	12,747	0.02%
2023/11/01	1	283.50	1	285.50	285.50	0	13,055	0.00%
2023/10/30	1	300.00	0	0.00	298.50	1	13,521	0.01%
2023/10/27	1	303.50	0	0.00	296.50	1	13,680	0.01%
2023/10/26	1	303.00	0	0.00	301.50	1	13,925	0.01%
2023/10/25	2	317.50	3	318.67	313.00	-1	14,064	-0.01%
2023/10/24	48	314.96	8	309.56	318.00	40	14,224	0.28%
2023/10/23	0	0.00	2	303.00	297.00	-2	14,195	-0.01%
2023/10/20	5.1	302.33	6	297.67	308.50	-0.9	14,432	-0.01%
2023/10/19	8	295.31	11	295.64	299.00	-3	14,621	-0.02%
2023/10/18	2	296.25	1	299.00	294.00	1	14,918	0.01%
2023/10/17	0	0.00	2.1	331.03	319.50	-2.1	15,011	-0.01%
2023/10/16	6	329.42	1	326.00	325.50	5	15,049	0.03%
2023/10/13	0	0.00	2	343.50	337.00	-2	15,194	-0.01%
2023/10/12	11	345.05	11	341.18	342.00	0	15,286	0.00%
2023/10/11	4	338.88	1	349.00	336.50	3	15,413	0.02%
2023/10/06	1	346.00	1	348.50	348.50	0	15,690	0.00%
2023/10/05	1	344.50	2	350.25	344.00	-1	15,923	-0.01%
2023/10/04	3	339.67	3	334.33	345.00	0	15,976	0.00%
2023/10/03	0	0.00	1	344.00	340.00	-1	15,965	-0.01%
2023/10/02	21	345.57	5.1	347.03	342.50	15.9	16,091	0.10%
2023/09/28	4	338.75	5	337.20	341.00	-1	16,017	-0.01%
2023/09/27	3.1	313.20	4	314.88	321.00	-0.9	15,898	-0.01%
2023/09/26	3	313.83	4	317.13	313.50	-1	15,995	-0.01%
2023/09/22	13	295.31	16	296.28	297.50	-3	16,369	-0.02%
2023/09/21	8	277.56	9	277.50	280.00	-1	16,169	-0.01%
2023/09/20	14	282.18	29	283.41	281.00	-15	16,119	-0.09%
2023/09/19	19	281.26	14	288.14	278.00	5	16,033	0.03%
2023/09/18	4	304.13	71	302.46	293.50	-67	15,942	-0.42%
2023/09/15	2	316.00	7	316.71	320.00	-5	15,953	-0.03%
2023/09/14	4	315.63	4	316.63	318.00	0	16,122	0.00%
2023/09/13	3	306.00	0	0.00	304.00	3	16,333	0.02%
2023/09/12	5	309.30	1	309.00	306.00	4	16,622	0.02%
2023/09/11	0.1	309.50	0	0.00	311.50	0.1	16,910	0.00%
2023/09/08	3	341.67	2	345.25	337.00	1	16,934	0.01%
2023/09/07	0	0.00	5	342.00	342.00	-5	17,183	-0.03%
2023/09/06	6	341.75	6	343.25	343.50	0	17,207	0.00%
2023/09/05	8	328.19	8	327.56	330.50	0	17,309	0.00%
2023/09/04	5	327.40	2	328.25	328.50	3	17,401	0.02%
2023/09/01	1	329.00	1	329.00	329.00	0	17,523	0.00%
2023/08/31	6.1	333.19	12	331.83	334.50	-6	17,651	-0.03%
2023/08/30	1	343.00	10	342.90	335.50	-9	17,734	-0.05%
2023/08/29	8	335.00	0	0.00	335.00	8	17,933	0.04%
2023/08/28	4	345.13	2	348.00	338.50	2	18,015	0.01%
2023/08/25	3	357.33	3	358.17	354.00	0	18,063	0.00%
2023/08/24	4	379.38	11	385.86	387.00	-7	17,950	-0.04%
2023/08/23	2	356.75	3	364.17	356.00	-1	17,909	-0.01%
2023/08/22	2	359.50	1	364.00	350.50	1	18,218	0.01%
2023/08/21	5	354.10	1	354.50	353.50	4	18,518	0.02%
2023/08/18	1	361.00	3	361.00	352.00	-2	18,472	-0.01%
2023/08/17	9	357.17	7.2	355.68	363.00	1.9	18,342	0.01%
2023/08/16	5	347.80	3	346.83	350.00	2	18,270	0.01%
2023/08/15	13	339.08	13	342.15	343.50	0	18,323	0.00%
2023/08/14	0	0.00	2	319.25	319.00	-2	18,425	-0.01%
2023/08/11	16	318.72	9	317.56	321.00	7	18,409	0.04%
2023/08/10	15	328.73	20	328.50	314.50	-5	18,368	-0.03%
2023/08/09	22	361.68	22.2	356.94	349.00	-0.2	18,241	0.00%
2023/08/08	4	357.00	4.4	354.58	358.00	-0.4	17,976	0.00%
2023/08/07	9	353.22	9	353.11	349.50	0	17,883	0.00%
2023/08/04	18	325.78	17	324.18	338.00	1	17,657	0.01%
2023/08/02	2	327.00	11	332.00	315.50	-9	17,537	-0.05%
2023/08/01	14	329.18	4	328.50	328.00	10	17,424	0.06%
2023/07/31	4	348.25	4.1	358.45	322.00	-0.1	17,773	0.00%
2023/07/28	5	346.00	4	344.63	352.00	1	17,986	0.01%
2023/07/27	2.8	354.05	2	351.25	340.00	0.8	17,903	0.00%
2023/07/26	10	346.70	10	347.05	343.50	0	17,910	0.00%
2023/07/25	8	358.63	6	359.08	340.50	2	17,963	0.01%
2023/07/24	3.1	343.89	3	344.67	344.00	0.1	17,926	0.00%
2023/07/21	103	317.42	7	330.00	339.00	96	17,679	0.54%	大買/
2023/07/20	9	308.17	10	308.80	308.50	-1	17,321	-0.01%
2023/07/19	6	292.00	6	292.00	291.50	0	17,096	0.00%
2023/07/18	5	292.00	31	292.73	293.00	-26	17,121	-0.15%
2023/07/17	4.1	285.45	6	283.00	285.00	-1.9	17,009	-0.01%
2023/07/14	8	292.75	23	288.83	293.50	-15	16,859	-0.09%
2023/07/13	14	304.75	17.7	301.15	288.00	-3.7	16,774	-0.02%
2023/07/12	7	292.14	4	290.75	287.50	3	16,420	0.02%
2023/07/11	2	283.00	8.1	279.91	283.50	-6.1	16,252	-0.04%
2023/07/10	11	279.55	5	276.10	273.00	6	16,127	0.04%
2023/07/07	2	275.00	4	276.75	270.00	-2	16,187	-0.01%
2023/07/06	9	274.83	7	276.21	273.50	2	16,032	0.01%
2023/07/05	3	282.17	1	284.50	280.50	2	15,958	0.01%
2023/07/04	14.7	293.20	9	289.89	292.00	5.7	15,805	0.04%
2023/07/03	3	288.83	3	289.83	293.00	0	15,627	0.00%
2023/06/30	3	258.50	3	260.83	271.00	0	15,257	0.00%
2023/06/28	4	241.25	6	242.25	241.50	-2	15,263	-0.01%
2023/06/21	2	251.50	2	253.50	249.50	0	15,760	0.00%
2023/06/20	2	253.75	3	253.33	252.00	-1	16,021	-0.01%
2023/06/19	2	251.50	5	251.90	254.50	-3	16,419	-0.02%
2023/06/16	2	245.50	1.1	246.59	247.00	0.9	16,302	0.01%
2023/06/15	87	237.32	2	234.50	237.00	85	16,089	0.53%
2023/06/14	3	221.33	5	222.70	224.00	-2	15,750	-0.01%
2023/06/13	4.1	219.49	2	217.75	219.50	2.1	15,654	0.01%
2023/06/12	1	204.00	0	0.00	205.50	1	15,370	0.01%
2023/06/09	4	209.25	2	210.00	209.50	2	15,293	0.01%
2023/06/08	1	204.50	1	200.50	200.50	0	15,073	0.00%
2023/06/07	7	208.50	7	209.00	208.00	0	14,973	0.00%
2023/06/05	0	0.00	2	194.00	200.00	-2	14,614	-0.01%
2023/06/02	3	205.83	2	205.75	202.00	1	14,364	0.01%
2023/05/31	1	197.50	0	0.00	197.50	1	13,851	0.01%
2023/05/29	3	208.33	2	206.00	206.00	1	13,717	0.01%
2023/05/26	1	203.50	1	205.50	208.00	0	13,795	0.00%
2023/05/25	2	197.50	2	200.50	197.50	0	13,401	0.00%
2023/05/19	93	182.52	2	184.50	184.00	91	12,758	0.71%
2023/05/18	2	186.25	7	186.21	186.00	-5	12,576	-0.04%
2023/05/17	2	178.75	2	178.00	178.00	0	12,319	0.00%
2023/05/16	1	177.50	13	174.31	175.50	-12	12,170	-0.10%
2023/05/15	7	170.57	10.6	171.02	171.00	-3.6	11,977	-0.03%
2023/05/11	17	179.26	6	178.75	174.50	11	11,760	0.09%
2023/05/10	1	181.00	4	177.25	178.50	-3	11,609	-0.03%
2023/05/09	9	183.00	0	0.00	183.00	9	11,432	0.08%
2023/05/08	3	181.83	5.1	183.56	181.50	-2.1	11,312	-0.02%
2023/05/05	10	177.70	9	179.11	181.00	1	11,073	0.01%
2023/05/04	13	173.12	12.2	173.19	175.50	0.8	10,617	0.01%
2023/05/03	1	166.50	1	163.00	163.00	0	10,134	0.00%
2023/05/02	3	164.17	2	163.25	166.00	1	10,026	0.01%
2023/04/28	2	153.00	3	154.33	157.50	-1	9,717	-0.01%
2023/04/27	15	152.17	17.7	150.53	153.50	-2.7	9,459	-0.03%
2023/04/26	4	143.13	4	143.63	146.00	0	9,136	0.00%
2023/04/25	1	140.50	1	141.00	141.50	0	9,007	0.00%
2023/04/24	1	146.00	1	146.50	144.00	0	8,916	0.00%
2023/04/21	2	144.00	2	143.00	143.00	0	8,814	0.00%
2023/04/20	0	0.00	1	146.50	147.50	-1	8,651	-0.01%
2023/04/19	0.1	152.00	0	0.00	151.00	0.1	8,530	0.00%
2023/04/18	3	154.33	1	160.00	152.50	2	8,516	0.02%
2023/04/14	0	0.00	3	153.17	153.00	-3	8,208	-0.04%
2023/04/13	3	149.67	0	0.00	149.50	3	8,043	0.04%
2023/04/12	3	153.83	4	154.88	154.50	-1	7,957	-0.01%
2023/04/11	0	0.00	5	147.00	149.50	-5	7,732	-0.06%
2023/04/10	7	147.14	2.1	148.68	148.50	5	7,604	0.07%
2023/04/07	0	0.00	1	143.00	144.50	-1	7,470	-0.01%
2023/04/06	1	141.50	0	0.00	142.00	1	7,388	0.01%
2023/03/31	7.1	139.50	9	140.94	141.00	-2	7,282	-0.03%
2023/03/30	9	142.94	10	142.75	142.00	-1	7,269	-0.01%
2023/03/29	9	143.06	8	144.00	142.50	1	7,205	0.01%
2023/03/28	3	145.00	2	143.75	142.00	1	6,912	0.01%
2023/03/27	17	148.24	45.1	149.41	148.50	-28.1	6,662	-0.42%
2023/03/24	11.1	137.14	11	138.55	142.50	0.1	6,298	0.00%
2023/03/23	6	138.58	8	139.25	138.50	-2	6,175	-0.03%
2023/03/22	8	130.25	23	131.35	136.50	-15	5,757	-0.26%
2023/03/21	7	127.21	2	126.00	126.50	5	5,149	0.10%
2023/03/20	5	121.20	12	121.46	119.00	-7	4,971	-0.14%
2023/03/16	8	114.50	10	115.00	115.00	-2	4,838	-0.04%
2023/03/15	0	0.00	1	116.50	114.50	-1	5,047	-0.02%
2023/03/14	5	111.40	6	109.75	109.50	-1	5,272	-0.02%
2023/03/13	8	112.19	3	112.50	112.50	5	5,747	0.09%
2023/03/10	3	114.50	0	0.00	113.50	3	5,772	0.05%
2023/03/09	70	118.51	4	117.50	117.50	66	5,772	1.14%
2023/03/08	5	118.00	5	119.00	119.00	0	5,795	0.00%
2023/03/07	6	119.00	6	118.00	118.00	0	5,778	0.00%
2023/03/06	5	120.00	5	119.50	119.50	0	5,804	0.00%
2023/03/03	6	119.00	6	118.50	118.50	0	5,809	0.00%
2023/03/02	25	118.94	0	0.00	119.00	25	5,902	0.42%
2023/03/01	2	116.50	2	118.50	119.00	0	6,022	0.00%
2023/02/24	2	122.50	2	124.00	120.50	0	6,042	0.00%
2023/02/23	6	115.50	6	116.50	116.50	0	5,673	0.00%
2023/02/22	7	112.93	7	114.64	115.00	0	5,678	0.00%
2023/02/21	0	0.00	5	115.00	115.00	-5	5,652	-0.09%
2023/02/20	4	114.50	4	114.50	114.50	0	5,686	0.00%
2023/02/17	8	116.75	3	114.67	114.50	5	5,774	0.09%
2023/02/16	7	116.00	7	117.50	117.50	0	5,924	0.00%
2023/02/15	6	114.75	4	115.75	115.00	2	5,991	0.03%
2023/02/14	5	116.80	4	116.50	115.50	1	5,955	0.02%
2023/02/13	9	116.22	15	116.00	117.50	-6	5,961	-0.10%
2023/02/10	2	115.25	0	0.00	115.50	2	5,934	0.03%
2023/02/09	0	0.00	1	117.00	116.00	-1	5,894	-0.02%
2023/02/08	4	114.00	13	113.81	115.00	-9	5,839	-0.15%
2023/02/07	1	109.50	0	0.00	110.50	1	5,763	0.02%
2023/02/06	2	108.50	2	111.00	111.50	0	5,778	0.00%
2023/02/03	2	112.00	1	113.50	112.00	1	5,698	0.02%
2023/02/02	0	0.00	3	110.67	112.00	-3	5,683	-0.05%
2023/02/01	2	104.25	2	105.75	107.50	0	5,661	0.00%
2023/01/31	1	106.50	0	0.00	106.00	1	5,633	0.02%
2023/01/17	0	0.00	7	108.50	108.50	-7	5,685	-0.12%
2023/01/16	1	106.00	1	108.00	107.50	0	5,740	0.00%
2023/01/13	6	109.33	14	107.14	107.00	-8	5,815	-0.14%
2023/01/12	5	110.30	0	0.00	109.50	5	5,908	0.08%
2023/01/09	0	0.00	6	110.00	110.50	-6	6,199	-0.10%
2023/01/06	1	106.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	8	110.56	0	0.00	108.50	8	6,307	0.13%
2023/01/04	5	112.00	8	112.00	112.00	-3	6,428	-0.05%
2023/01/03	1	111.00	5	111.70	112.50	-4	6,547	-0.06%
2022/12/30	5	110.50	7	111.93	112.00	-2	6,705	-0.03%
2022/12/29	4	108.50	0	0.00	110.00	4	6,950	0.06%
2022/12/28	2	109.75	6	109.25	108.50	-4	7,231	-0.06%
2022/12/27	3	112.50	0	0.00	112.00	3	7,296	0.04%
2022/12/26	3	110.00	1	111.50	111.50	2	7,356	0.03%
2022/12/23	13	110.62	12	111.00	111.00	1	7,421	0.01%
2022/12/22	0	0.00	7	112.71	113.00	-7	7,479	-0.09%
2022/12/21	7	110.43	0	0.00	109.00	7	7,492	0.09%
2022/12/20	4	112.38	4	111.75	111.50	0	7,465	0.00%
2022/12/19	16	112.00	0	0.00	112.00	16	7,423	0.22%
2022/12/16	10	115.60	5	115.30	115.00	5	7,354	0.07%
2022/12/14	5	115.60	0	0.00	116.00	5	7,307	0.07%
2022/12/12	0	0.00	10	113.50	114.50	-10	7,364	-0.14%
2022/12/08	1	113.50	1	111.50	113.50	0	7,301	0.00%
2022/12/07	3	116.67	0	0.00	112.50	3	7,291	0.04%
2022/12/05	0	0.00	4	127.00	127.00	-4	6,830	-0.06%
2022/12/01	2	114.00	3	114.67	114.50	-1	6,418	-0.02%
2022/11/30	10	113.00	0	0.00	113.00	10	6,380	0.16%
2022/11/29	1	112.00	0	0.00	112.00	1	6,350	0.02%
2022/11/28	1	110.50	10	111.45	111.50	-9	6,341	-0.14%
2022/11/24	0	0.00	2	112.50	111.00	-2	6,331	-0.03%
2022/11/23	0	0.00	7	109.21	110.00	-7	6,288	-0.11%
2022/11/22	12	108.17	18	107.19	106.00	-6	6,203	-0.10%
2022/11/18	0	0.00	1	105.00	102.00	-1	6,164	-0.02%
2022/11/17	1	103.00	10	103.00	103.00	-9	6,154	-0.15%
2022/11/16	12	102.08	9	102.50	102.00	3	6,146	0.05%
2022/11/15	13	103.12	1	102.00	102.00	12	6,109	0.20%
2022/11/14	8	106.31	1	104.50	104.50	7	6,180	0.11%
2022/11/11	3	110.00	13	110.69	110.00	-10	6,032	-0.17%
2022/11/10	2	105.75	0	0.00	106.00	2	5,932	0.03%
2022/11/09	4	107.75	4	108.50	108.00	0	6,009	0.00%
2022/11/08	8	108.19	0	0.00	106.00	8	6,054	0.13%
2022/11/07	2	106.75	1	108.50	107.50	1	6,090	0.02%
2022/11/04	2	104.75	1	106.00	106.00	1	6,176	0.02%
2022/11/03	0	0.00	2	106.00	106.50	-2	6,505	-0.03%
2022/11/02	0	0.00	17	103.09	104.00	-17	6,677	-0.25%
2022/11/01	16	102.53	0	0.00	102.50	16	6,835	0.23%
2022/10/31	9	102.50	12	103.67	102.00	-3	7,005	-0.04%
2022/10/28	4	101.75	17	102.00	101.00	-13	7,098	-0.18%
2022/10/27	6	99.92	5	98.32	99.90	1	7,025	0.01%
2022/10/26	0	0.00	1	93.00	93.60	-1	6,961	-0.01%
2022/10/25	3	94.17	16	93.01	94.50	-13	7,021	-0.19%
2022/10/24	31	97.55	4	98.60	96.30	27	7,034	0.38%
2022/10/21	4	96.63	3	98.20	95.40	1	7,232	0.01%
2022/10/20	3	98.30	9	98.78	98.80	-6	7,298	-0.08%
2022/10/19	8	100.50	0	0.00	100.50	8	7,443	0.11%
2022/10/18	10	104.50	11	101.32	101.50	-1	7,728	-0.01%
2022/10/17	1	99.80	11	101.44	101.50	-10	7,676	-0.13%
2022/10/14	8	105.00	10	106.90	105.00	-2	7,668	-0.03%
2022/10/13	12	103.96	10	105.95	103.50	2	7,679	0.03%
2022/10/12	4	105.63	7	105.79	107.00	-3	7,677	-0.04%
2022/10/11	12	104.79	0	0.00	104.00	12	7,667	0.16%
2022/10/07	9	112.50	3	112.17	110.50	6	7,651	0.08%
2022/10/06	32	114.45	7	115.93	116.00	25	7,630	0.33%
2022/10/05	6	119.92	14	119.29	119.50	-8	7,570	-0.11%
2022/10/04	1	113.50	6	113.33	114.00	-5	7,428	-0.07%
2022/10/03	24	107.21	2	108.75	108.00	22	7,618	0.29%
2022/09/30	2	106.00	7	107.93	111.50	-5	7,715	-0.06%
2022/09/29	3	109.33	4	110.13	108.00	-1	7,874	-0.01%
2022/09/28	6	110.50	0	0.00	109.00	6	7,978	0.08%
2022/09/27	4	115.63	7	114.21	116.00	-3	7,948	-0.04%
2022/09/26	10	111.50	1	113.47	111.00	9	8,022	0.11%
2022/09/23	5	115.70	4	116.13	115.50	1	8,156	0.01%
2022/09/22	2	114.25	1	115.01	115.00	1	8,172	0.01%
2022/09/21	0	0.00	4	118.38	116.00	-4	8,174	-0.05%
2022/09/20	0.1	115.50	0	0.00	117.00	0.1	8,159	0.00%
2022/09/19	1	113.00	1	113.50	113.50	0	8,142	0.00%
2022/09/16	1	113.00	10	114.65	113.50	-9	8,157	-0.11%
2022/09/14	1	109.00	0	0.00	113.50	1	8,289	0.01%
2022/09/13	0	0.00	3	115.17	113.00	-3	8,435	-0.04%
2022/09/12	1	113.50	3	111.83	112.00	-2	8,485	-0.02%
2022/09/08	1	106.00	13	106.96	107.50	-12	8,486	-0.14%
2022/09/07	13	105.50	1	105.50	105.50	12	8,494	0.14%
2022/09/06	2	102.50	0	0.00	102.00	2	8,492	0.02%
2022/09/01	0	0.00	31	106.00	105.50	-31	8,692	-0.36%
2022/08/30	0	0.00	2	110.00	107.50	-2	8,780	-0.02%
2022/08/29	0	0.00	1	108.50	108.00	-1	8,954	-0.01%
2022/08/25	1	112.00	0	0.00	112.00	1	8,989	0.01%
2022/08/24	5	117.00	27	117.15	117.00	-22	8,989	-0.24%
2022/08/22	0	0.00	1	116.00	117.00	-1	9,174	-0.01%
2022/08/19	20	118.45	12.2	120.88	117.00	7.9	9,415	0.08%
2022/08/18	5	119.20	7	119.36	119.50	-2	9,735	-0.02%
2022/08/17	8.2	118.99	0	0.00	119.00	8.2	10,238	0.08%
2022/08/16	1	118.50	1	121.00	119.00	0	10,639	0.00%
2022/08/15	1	120.50	7	119.57	119.50	-6	10,651	-0.06%
2022/08/12	5	117.50	8	116.50	117.50	-3	10,695	-0.03%
2022/08/11	1	113.50	1	115.00	114.50	0	10,707	0.00%
2022/08/10	15	113.73	44	114.11	112.50	-29	10,693	-0.27%
2022/08/09	7	119.07	7	119.07	119.00	0	10,339	0.00%
2022/08/08	32	117.56	4	117.13	118.00	28	10,169	0.28%
2022/08/05	12	110.83	3	111.83	112.50	9	10,008	0.09%
2022/08/04	32	111.77	18	113.17	113.00	14	9,857	0.14%
2022/08/03	0	0.00	1	114.50	115.00	-1	9,804	-0.01%
2022/08/02	1	112.50	21	114.45	115.00	-20	9,884	-0.20%
2022/08/01	1	115.50	0	0.00	115.50	1	9,904	0.01%
2022/07/29	2	117.00	3	118.67	118.00	-1	9,828	-0.01%
2022/07/28	4	115.13	3	114.17	117.00	1	9,825	0.01%
2022/07/27	0	0.00	7	115.00	116.00	-7	9,627	-0.07%
2022/07/26	4	113.13	10	113.55	114.00	-6	9,545	-0.06%
2022/07/25	18	109.92	14	112.43	112.50	4	9,366	0.04%
2022/07/22	1	103.50	0	0.00	104.50	1	9,081	0.01%
2022/07/21	5	103.70	4	104.63	105.50	1	9,142	0.01%
2022/07/19	12	103.67	6	105.00	105.00	6	9,191	0.07%
2022/07/18	11	101.82	2	103.75	104.00	9	9,222	0.10%
2022/07/15	18	100.78	2	101.00	101.00	16	9,329	0.17%
2022/07/14	0	0.00	18	98.98	101.00	-18	9,371	-0.19%
2022/07/13	4	98.90	18	98.24	96.80	-14	9,530	-0.15%
2022/07/12	3	95.70	2	97.10	96.00	1	9,385	0.01%
2022/07/11	3	98.30	14	98.14	98.40	-11	9,361	-0.12%
2022/07/08	0	0.00	3	94.20	96.10	-3	9,174	-0.03%
2022/07/07	29	86.27	5	84.22	87.40	24	9,072	0.26%
2022/07/06	14	84.99	1	86.00	82.60	13	8,964	0.15%
2022/07/05	16	86.09	2	86.05	87.20	14	9,052	0.15%
2022/07/04	6	85.50	2	85.60	85.30	4	9,143	0.04%
2022/07/01	5	91.74	1	88.50	86.90	4	9,169	0.04%
2022/06/30	2	94.30	0	0.00	93.10	2	9,079	0.02%
2022/06/29	1	96.60	0	0.00	97.10	1	9,182	0.01%
2022/06/28	2	99.05	1	101.00	98.60	1	9,461	0.01%
2022/06/27	1	99.90	2	98.20	99.90	-1	10,427	-0.01%
2022/06/24	1	94.60	1	95.40	95.40	0	10,640	0.00%
2022/06/22	1	94.30	4	95.20	92.60	-3	11,371	-0.03%
2022/06/21	5	95.42	4	95.58	98.10	1	11,436	0.01%
2022/06/20	2	100.65	6	99.67	98.00	-4	11,817	-0.03%
2022/06/17	2	104.25	2	105.25	103.00	0	12,397	0.00%
2022/06/14	2	108.00	3	107.00	108.00	-1	13,563	-0.01%
2022/06/13	1	106.00	4	104.63	106.00	-3	13,810	-0.02%
2022/06/10	5	104.50	1	104.50	105.00	4	14,157	0.03%
2022/06/09	1	106.00	0	0.00	105.00	1	14,408	0.01%
2022/06/08	0	0.00	22	107.50	107.50	-22	14,810	-0.15%
2022/06/07	19	107.32	33	107.56	108.00	-14	15,523	-0.09%
2022/06/06	1	112.00	0	0.00	111.00	1	15,767	0.01%
2022/06/02	2	112.00	2	113.00	112.00	0	16,055	0.00%
2022/06/01	1	112.00	1	114.50	112.50	0	16,225	0.00%
2022/05/30	1	114.00	0	0.00	114.50	1	16,554	0.01%
2022/05/27	8	115.88	4	115.00	113.50	4	16,680	0.02%
2022/05/26	3	116.67	2	118.25	117.00	1	16,551	0.01%
2022/05/25	2	115.25	5	114.20	118.00	-3	16,330	-0.02%
2022/05/24	2	112.50	3	114.17	109.00	-1	16,110	-0.01%
2022/05/20	203	111.71	1	111.00	109.50	202	16,605	1.22%	大買/鉅額交易
2022/05/19	3	108.00	33	105.82	111.00	-30	16,725	-0.18%
2022/05/18	53	109.19	62	108.53	109.00	-9	17,036	-0.05%
2022/05/17	40	105.00	0	0.00	105.00	40	17,376	0.23%
2022/05/12	1	102.00	1	102.50	102.00	0	17,747	0.00%
2022/05/11	0	0.00	1	105.00	103.50	-1	18,072	-0.01%
2022/05/10	3	106.50	5	104.00	105.50	-2	18,149	-0.01%
2022/05/09	1	100.50	0	0.00	101.00	1	18,376	0.01%
2022/05/06	3	104.50	2	105.50	105.50	1	18,654	0.01%
2022/05/05	0	0.00	2	108.75	108.00	-2	18,938	-0.01%
2022/05/04	5	105.00	6	105.92	105.00	-1	19,012	-0.01%
2022/05/03	6	105.92	6	106.67	106.00	0	19,277	0.00%
2022/04/29	2	106.00	2	107.00	104.50	0	19,729	0.00%
2022/04/28	7	102.64	3	104.00	103.50	4	20,507	0.02%
2022/04/27	9	101.70	20	100.54	104.00	-11	21,072	-0.05%
2022/04/26	17	103.91	5	107.90	103.00	12	21,428	0.06%
2022/04/25	7	104.79	11	105.77	105.00	-4	21,669	-0.02%
2022/04/22	1	109.00	0	0.00	107.00	1	21,647	0.00%
2022/04/21	1	113.50	1	112.00	113.50	0	21,616	0.00%
2022/04/20	1	107.00	0	0.00	107.50	1	21,379	0.00%
2022/04/19	10	110.25	11	109.23	106.00	-1	21,257	0.00%
2022/04/18	2	104.50	1	103.50	103.50	1	20,999	0.00%
2022/04/15	1	105.00	1	105.00	104.50	0	20,972	0.00%
2022/04/14	1	106.00	0	0.00	108.00	1	20,931	0.00%
2022/04/13	0	0.00	8	106.00	105.50	-8	20,946	-0.04%
2022/04/12	8	105.50	2	109.00	105.50	6	20,977	0.03%
2022/04/11	2	106.75	8	106.25	106.50	-6	20,947	-0.03%
2022/04/08	5	112.60	6	112.67	112.00	-1	20,789	0.00%
2022/04/07	6	113.33	6	115.42	111.00	0	20,651	0.00%
2022/04/06	6	112.67	7	114.29	113.00	-1	20,526	0.00%
2022/03/31	7	117.64	0	0.00	116.50	7	20,269	0.03%
2022/03/30	48	122.05	41	123.24	117.00	7	19,995	0.04%
2022/03/29	2	117.75	1	118.50	116.50	1	19,004	0.01%
2022/03/28	24	116.35	24	117.17	119.00	0	18,706	0.00%
2022/03/25	24	114.31	33	115.02	117.00	-9	18,350	-0.05%
2022/03/24	2	112.50	1	111.50	111.50	1	17,934	0.01%
2022/03/23	32	117.86	27	114.94	115.00	5	17,788	0.03%
2022/03/22	35	116.10	37	116.26	118.00	-2	17,269	-0.01%
2022/03/21	2	110.50	9	112.50	112.50	-7	16,587	-0.04%
2022/03/18	4	108.13	4	109.63	110.00	0	15,987	0.00%
2022/03/17	10	106.30	1	106.00	106.50	9	15,551	0.06%
2022/03/16	11	105.68	10	106.40	106.00	1	15,400	0.01%
2022/03/15	15	113.07	14	108.89	106.00	1	15,788	0.01%
2022/03/14	10	118.45	6	117.83	117.00	4	15,461	0.03%
2022/03/11	4	122.50	4	122.13	122.50	0	15,218	0.00%
2022/03/10	3	121.83	0	0.00	119.50	3	14,819	0.02%
2022/03/09	7	113.57	8	111.38	116.00	-1	14,134	-0.01%
2022/03/08	3	110.50	3	108.00	105.50	0	13,742	0.00%
2022/03/04	5	113.10	4	113.25	113.00	1	13,440	0.01%
2022/03/03	0	0.00	11	109.14	112.00	-11	13,288	-0.08%
2022/03/02	14	108.96	4	110.88	108.50	10	13,178	0.08%
2022/03/01	4	110.75	3	112.00	111.00	1	13,077	0.01%
2022/02/25	4	111.63	3	112.00	110.00	1	13,177	0.01%
2022/02/24	1	112.00	2	113.25	113.00	-1	13,279	-0.01%
2022/02/23	1	116.50	0	0.00	114.50	1	13,465	0.01%
2022/02/22	23	111.78	24	112.85	110.00	-1	13,330	-0.01%
2022/02/21	2	111.75	0	0.00	110.00	2	13,121	0.02%
2022/02/18	5	112.60	4	112.13	114.00	1	12,934	0.01%
2022/02/17	15	110.53	28	112.05	112.50	-13	12,625	-0.10%
2022/02/16	8	103.94	7	102.93	103.00	1	12,365	0.01%
2022/02/15	0	0.00	1	105.00	103.00	-1	12,811	-0.01%
2022/02/14	1	107.00	0	0.00	105.50	1	13,044	0.01%
2022/02/11	38	106.84	10	106.60	106.00	28	13,289	0.21%
2022/02/10	3	104.00	4	103.88	104.00	-1	13,683	-0.01%
2022/02/09	7	103.79	16	103.38	106.00	-9	13,551	-0.07%
2022/02/08	15	97.79	4	99.68	101.50	11	13,291	0.08%
2022/02/07	2	94.10	0	0.00	95.40	2	12,990	0.02%
2022/01/26	6	92.45	7	91.89	92.80	-1	12,748	-0.01%
2022/01/25	30	95.39	29	94.09	92.30	1	12,853	0.01%
2022/01/24	6	96.80	1	97.70	95.00	5	12,721	0.04%
2022/01/21	5	99.48	7	98.49	99.20	-2	12,384	-0.02%
2022/01/20	7	96.53	4	95.45	98.00	3	11,863	0.03%
2022/01/19	1	93.70	12	92.05	95.70	-11	11,540	-0.10%
2022/01/18	1	89.80	11	89.99	91.20	-10	11,474	-0.09%
2022/01/17	4	89.20	5	87.64	89.20	-1	11,991	-0.01%
2022/01/12	4	87.00	4	86.60	87.00	0	13,220	0.00%
2022/01/11	8	86.90	8	87.56	86.90	0	13,280	0.00%
2022/01/10	0	0.00	109	87.06	87.40	-109	13,273	-0.82%	大賣/鉅額交易
2022/01/07	1	86.50	0	0.00	86.30	1	13,285	0.01%
2022/01/06	1	89.20	0	0.00	89.50	1	13,263	0.01%
2022/01/05	0	0.00	1	90.20	90.20	-1	13,306	-0.01%
2022/01/03	1	90.20	0	0.00	89.00	1	13,260	0.01%
2021/12/20	0	0.00	4	85.30	85.10	-4	15,089	-0.03%
2021/12/17	1	87.00	6	88.13	86.90	-5	15,701	-0.03%
2021/12/16	0	0.00	2	88.50	89.20	-2	16,278	-0.01%
2021/12/15	0	0.00	4	86.78	86.70	-4	16,645	-0.02%
2021/12/14	0	0.00	3	88.00	87.00	-3	16,959	-0.02%
2021/12/13	1	88.20	0	0.00	89.10	1	17,018	0.01%
2021/12/10	5	88.12	6	88.47	87.80	-1	16,987	-0.01%
2021/12/09	2	88.50	7	92.26	88.70	-5	16,870	-0.03%
2021/12/08	1	89.20	0	0.00	89.30	1	16,151	0.01%
2021/12/07	1	87.60	0	0.00	87.60	1	16,191	0.01%
2021/12/06	0	0.00	2	88.60	89.20	-2	16,177	-0.01%
2021/12/03	6	88.05	5	87.50	87.70	1	16,217	0.01%
2021/12/02	0	0.00	4	87.80	86.00	-4	16,447	-0.02%
2021/12/01	1	88.70	2	88.45	88.50	-1	16,551	-0.01%
2021/11/30	5	88.50	11	87.95	88.40	-6	16,673	-0.04%
2021/11/29	0	0.00	2	86.90	86.50	-2	16,724	-0.01%
2021/11/25	2	85.85	0	0.00	85.80	2	16,717	0.01%
2021/11/23	0	0.00	1	90.00	89.50	-1	16,358	-0.01%
2021/11/22	11	89.22	15	87.13	88.40	-4	15,994	-0.03%
2021/11/19	2	85.80	11	88.35	87.60	-9	15,509	-0.06%
2021/11/18	7	83.87	0	0.00	83.50	7	15,085	0.05%
2021/11/16	8	81.96	5	81.10	82.00	3	14,907	0.02%
2021/11/15	6	81.23	9	81.61	81.20	-3	14,880	-0.02%
2021/11/12	9	82.54	1	84.30	81.50	8	14,743	0.05%
2021/11/11	8	88.38	8	89.69	89.40	0	14,245	0.00%
2021/11/10	4	88.13	5	87.76	88.40	-1	14,017	-0.01%
2021/11/09	10	83.69	16	84.79	87.50	-6	13,647	-0.04%
2021/11/08	0	0.00	4	80.45	80.40	-4	12,955	-0.03%
2021/11/05	1	79.60	1	80.90	80.90	0	13,030	0.00%
2021/11/04	1	80.70	0	0.00	80.10	1	13,254	0.01%
2021/11/02	3	82.33	0	0.00	80.20	3	13,624	0.02%
2021/11/01	8	82.35	12	82.75	82.20	-4	13,410	-0.03%
2021/10/29	22	81.64	7	82.24	82.90	15	13,341	0.11%
2021/10/28	4	82.15	0	0.00	81.00	4	13,297	0.03%
2021/10/27	5	80.58	2	81.25	82.10	3	13,022	0.02%
2021/10/26	5	81.80	0	0.00	82.10	5	12,753	0.04%
2021/10/25	11	84.38	8	84.48	84.30	3	12,388	0.02%
2021/10/22	5	82.38	22	83.95	85.00	-17	11,636	-0.15%
2021/10/21	9	77.41	4	78.68	77.30	5	10,514	0.05%
2021/10/20	0	0.00	2	75.65	75.50	-2	10,320	-0.02%
2021/10/19	3	73.97	1	73.90	75.60	2	10,344	0.02%
2021/10/18	1	72.60	0	0.00	73.10	1	10,344	0.01%
2021/10/15	0	0.00	11	73.39	72.90	-11	10,439	-0.11%
2021/10/14	19	71.77	1	72.70	71.40	18	10,632	0.17%
2021/10/13	1	72.00	1	74.60	71.80	0	10,700	0.00%
2021/10/12	4	74.13	3	74.60	73.00	1	10,765	0.01%
2021/10/08	2	76.05	1	75.80	75.90	1	10,816	0.01%
2021/10/07	4	76.20	10	76.00	76.50	-6	10,886	-0.06%
2021/10/06	13	74.81	0	0.00	73.80	13	11,078	0.12%
2021/10/05	5	72.50	0	0.00	75.60	5	11,232	0.04%
2021/10/04	8	73.66	3	74.97	73.60	5	11,267	0.04%
2021/10/01	1	75.60	0	0.00	73.60	1	11,609	0.01%
2021/09/30	9	78.97	0	0.00	79.20	9	11,868	0.08%
2021/09/29	2	79.45	1	78.70	79.00	1	11,895	0.01%
2021/09/28	3	82.40	5	80.94	79.80	-2	11,976	-0.02%
2021/09/27	1	84.80	4	84.50	84.30	-3	11,730	-0.03%
2021/09/24	13	84.04	12	83.16	83.70	1	11,591	0.01%
2021/09/23	9	82.80	9	81.69	83.30	0	11,156	0.00%
2021/09/22	5	79.80	5	79.12	79.80	0	10,860	0.00%
2021/09/17	2	77.60	6	77.77	78.80	-4	10,794	-0.04%
2021/09/16	0	0.00	2	75.55	76.30	-2	10,785	-0.02%
2021/09/14	0	0.00	2	74.40	74.70	-2	11,581	-0.02%
2021/09/10	33	75.58	0	0.00	75.30	33	13,771	0.24%
2021/09/08	6	74.08	2	74.85	73.50	4	14,454	0.03%
2021/09/06	0	0.00	4	76.88	76.40	-4	14,153	-0.03%
2021/09/03	1	75.70	5	76.04	75.30	-4	14,045	-0.03%
2021/09/02	6	74.72	14	74.36	74.90	-8	14,085	-0.06%
2021/09/01	16	72.35	4	72.50	73.10	12	14,587	0.08%
2021/08/23	5	72.00	6	72.40	72.40	-1	16,291	-0.01%
2021/08/18	5	68.30	6	67.75	70.70	-1	16,603	-0.01%
2021/08/17	1	68.30	2	69.45	67.80	-1	16,693	-0.01%
2021/08/16	0	0.00	6	68.10	69.50	-6	16,721	-0.04%
2021/08/13	1	71.90	1	71.00	71.00	0	16,674	0.00%
2021/08/12	1	72.10	1	73.80	72.50	0	16,647	0.00%
2021/08/11	8	72.38	7	72.84	72.30	1	16,658	0.01%
2021/08/10	11	72.76	8	75.54	73.00	3	16,637	0.02%
2021/08/09	10	77.61	9	78.90	76.80	1	16,444	0.01%
2021/08/05	2	76.90	0	0.00	76.80	2	16,215	0.01%
2021/08/03	4	77.70	4	76.90	77.70	0	16,493	0.00%
2021/08/02	1	74.30	1	74.60	75.00	0	16,477	0.00%
2021/07/30	0	0.00	1	74.20	75.20	-1	16,684	-0.01%
2021/07/28	0	0.00	8	72.44	74.80	-8	17,040	-0.05%
2021/07/26	0	0.00	2	75.10	75.60	-2	17,193	-0.01%
2021/07/22	0	0.00	1	76.00	75.00	-1	17,352	-0.01%
2021/07/21	5	75.58	5	76.02	74.60	0	17,580	0.00%
2021/07/20	2	75.65	77	74.79	75.30	-75	17,663	-0.42%
2021/07/19	1	78.00	0	0.00	77.70	1	17,492	0.01%
2021/07/16	1	79.30	2	79.25	79.30	-1	17,445	-0.01%
2021/07/15	8	79.01	2	79.20	79.10	6	17,289	0.03%
2021/07/14	0	0.00	20	80.58	80.50	-20	17,237	-0.12%
2021/07/13	4	81.60	57	80.74	79.80	-53	17,153	-0.31%
2021/07/12	0	0.00	46	78.49	79.00	-46	16,887	-0.27%
2021/07/09	8	80.65	24	80.70	80.40	-16	16,634	-0.10%
2021/07/08	37	83.26	21	83.23	82.70	16	16,545	0.10%
2021/07/07	31	80.09	46.1	81.19	82.10	-15.1	16,131	-0.09%
2021/07/06	6	78.47	4	77.85	77.60	2	15,659	0.01%
2021/07/05	38.1	79.86	20	81.26	79.00	18.1	15,786	0.11%
2021/07/02	1	78.80	1	78.70	78.70	0	15,915	0.00%
2021/07/01	5	81.20	25	79.94	79.50	-20	15,787	-0.13%
2021/06/30	0	0.00	30	80.80	80.70	-30	15,668	-0.19%
2021/06/29	0	0.00	2	80.20	81.00	-2	15,594	-0.01%
2021/06/28	1	82.10	6	80.78	81.10	-5	15,419	-0.03%
2021/06/25	4	80.00	9	80.18	80.70	-5	15,092	-0.03%
2021/06/24	7	84.74	6	84.82	82.30	1	14,843	0.01%
2021/06/23	11	81.69	0	0.00	82.00	11	14,480	0.08%
2021/06/22	23	84.02	41.3	83.22	82.00	-18.3	14,077	-0.13%
2021/06/21	43	79.70	26	79.32	82.00	17	13,136	0.13%
2021/06/18	8	74.23	8	74.64	77.20	0	12,122	0.00%
2021/06/17	10	70.00	0	0.00	70.70	10	11,358	0.09%
2021/06/15	1.1	70.94	0	0.00	70.90	1.1	11,253	0.01%
2021/06/11	1.1	70.64	10	71.60	70.30	-8.9	11,191	-0.08%
2021/06/10	0	0.00	2	72.00	71.60	-2	11,122	-0.02%
2021/06/09	3	72.00	0	0.00	71.10	3	10,849	0.03%
2021/06/08	1.1	73.76	16	75.11	75.20	-14.9	10,195	-0.15%
2021/06/07	12	72.63	0	0.00	72.00	12	9,144	0.13%
2021/06/04	1	71.00	0	0.00	70.30	1	8,890	0.01%
2021/06/03	0	0.00	2	72.60	72.70	-2	8,864	-0.02%
2021/06/02	1	71.10	0	0.00	71.60	1	8,812	0.01%
2021/05/31	0	0.00	1	72.80	73.40	-1	8,592	-0.01%
2021/05/28	0	0.00	5	71.98	71.60	-5	8,360	-0.06%
2021/05/27	1	70.10	1	71.50	70.30	0	8,232	0.00%
2021/05/25	13	67.53	14	67.94	68.00	-1	8,104	-0.01%
2021/05/24	1	66.30	1	65.30	66.70	0	7,970	0.00%
2021/05/21	13	64.00	9	64.43	64.90	4	7,908	0.05%
2021/05/18	9	61.66	3	60.07	61.70	6	7,774	0.08%
2021/05/17	2	56.50	2	57.00	57.00	0	7,724	0.00%
2021/05/14	6	59.75	6	60.23	60.30	0	7,623	0.00%
2021/05/13	1	58.30	1	58.40	58.30	0	7,523	0.00%
2021/05/11	1	66.00	0	0.00	63.80	1	7,200	0.01%
2021/05/10	10	68.30	10	70.00	69.20	0	7,016	0.00%
2021/05/07	6	69.92	6	70.17	69.90	0	6,945	0.00%
2021/05/06	3	70.90	3	68.50	69.30	0	6,817	0.00%
2021/05/05	12	70.54	12	70.06	69.20	0	6,649	0.00%
2021/05/03	6	68.10	6	71.27	68.10	0	6,366	0.00%
2021/04/28	5	71.70	6	71.03	71.70	-1	6,246	-0.02%
2021/04/27	6	71.13	12	71.02	70.50	-6	6,318	-0.09%
2021/04/26	5	69.60	65	69.53	69.60	-60	6,166	-0.97%
2021/04/23	60	66.80	0	0.00	66.60	60	6,249	0.96%
2021/04/21	1	69.50	1	69.10	69.10	0	7,234	0.00%
2021/04/19	0	0.00	1	68.20	69.20	-1	7,852	-0.01%
2021/04/14	16	67.91	0	0.00	67.80	16	8,175	0.20%
2021/04/09	7	70.64	2	69.85	69.50	5	8,411	0.06%
2021/04/08	0	0.00	27	72.36	72.40	-27	8,130	-0.33%
2021/04/07	0	0.00	12	68.74	68.90	-12	7,746	-0.15%
2021/04/06	0	0.00	61	67.50	67.70	-61	7,634	-0.80%
2021/04/01	16	67.53	0	0.00	67.40	16	7,628	0.21%
2021/03/31	0	0.00	11	68.02	68.20	-11	7,490	-0.15%
2021/03/30	15	66.90	0	0.00	66.70	15	7,394	0.20%
2021/03/29	67	67.03	1	67.40	66.50	66	7,363	0.90%
2021/03/26	2	67.60	1	67.60	67.20	1	7,317	0.01%
2021/03/25	6	67.30	1	67.30	67.20	5	7,256	0.07%
2021/03/24	20	66.80	6	66.50	66.20	14	7,234	0.19%
2021/03/22	6	65.50	10	65.16	65.50	-4	7,134	-0.06%
2021/03/19	0	0.00	2	64.80	64.80	-2	7,195	-0.03%
2021/03/18	0	0.00	3	64.70	65.20	-3	7,232	-0.04%
2021/03/16	15	64.00	0	0.00	63.80	15	7,470	0.20%
2021/03/15	1	63.40	1	63.90	63.60	0	7,609	0.00%
2021/03/12	1	63.90	0	0.00	64.20	1	7,722	0.01%
2021/03/11	2	62.50	2	62.70	63.00	0	7,805	0.00%
2021/03/10	0	0.00	1	61.30	61.30	-1	7,857	-0.01%
2021/03/09	4	61.60	0	0.00	61.40	4	7,927	0.05%
2021/03/05	3	63.80	0	0.00	63.70	3	8,172	0.04%
2021/03/04	5	64.60	1	64.50	64.50	4	8,237	0.05%
2021/03/03	15	65.00	0	0.00	65.50	15	8,315	0.18%
2021/02/26	10	66.96	5	66.98	66.40	5	8,549	0.06%
2021/02/24	0	0.00	1	66.80	66.80	-1	8,717	-0.01%
2021/02/23	1	67.90	0	0.00	68.20	1	9,257	0.01%
2021/02/22	7	68.03	0	0.00	68.70	7	9,584	0.07%
2021/02/19	5	68.30	5	68.90	68.30	0	9,872	0.00%
2021/02/04	0	0.00	1	64.30	64.30	-1	12,974	-0.01%
2021/02/02	1	65.30	0	0.00	65.90	1	13,777	0.01%
2021/02/01	12	65.00	12	64.95	65.20	0	14,253	0.00%
2021/01/29	7	66.24	5	66.90	65.90	2	14,457	0.01%
2021/01/28	6	67.18	0	0.00	66.10	6	14,525	0.04%
2021/01/27	1	68.40	1	68.80	68.80	0	14,495	0.00%
2021/01/26	5	68.30	5	69.10	68.30	0	14,520	0.00%
2021/01/25	0	0.00	0	70.20	69.60	0	14,546	0.00%
2021/01/22	1	68.80	1	70.40	70.20	0	14,602	0.00%
2021/01/21	3	69.57	6	69.72	69.30	-3	14,671	-0.02%
2021/01/20	12	70.28	0	0.00	68.20	12	14,673	0.08%
2021/01/19	32	73.75	20	74.40	72.90	12	14,604	0.08%
2021/01/18	20	73.30	6	75.20	73.50	14	14,768	0.09%
2021/01/15	21	74.72	8	74.71	74.70	13	14,622	0.09%
2021/01/14	43	74.73	49	75.07	75.50	-6	14,387	-0.04%
2021/01/13	0	0.00	7	70.91	71.00	-7	13,677	-0.05%
2021/01/12	3	68.30	2	68.30	68.10	1	13,374	0.01%
2021/01/11	10	66.70	20	66.80	67.00	-10	13,214	-0.08%
2021/01/08	24	67.79	3	66.90	67.90	21	13,389	0.16%
2021/01/07	0	0.00	2	65.40	65.40	-2	13,648	-0.01%
2021/01/06	2	66.00	2	65.60	64.30	0	14,153	0.00%
2021/01/04	15	64.57	1	64.30	67.50	14	14,245	0.10%
2020/12/29	2	66.95	3	67.40	67.00	-1	14,523	-0.01%
2020/12/28	16	66.81	0	0.00	66.80	16	14,671	0.11%
2020/12/24	0	0.00	1	68.40	68.60	-1	15,244	-0.01%
2020/12/22	1	66.80	0	0.00	66.10	1	16,127	0.01%
2020/12/18	2	67.70	2	67.30	67.40	0	17,535	0.00%
2020/12/16	5	67.10	1	67.10	67.10	4	18,054	0.02%
2020/12/15	1	67.20	0	0.00	67.10	1	18,176	0.01%
2020/12/14	5	68.80	1	69.00	69.40	4	18,524	0.02%
2020/12/11	0	0.00	11	69.22	69.00	-11	18,674	-0.06%
2020/12/10	9	69.31	3	69.70	69.00	6	18,797	0.03%
2020/12/09	5	71.80	0	0.00	71.40	5	18,740	0.03%
2020/12/08	1	70.80	5	72.50	72.70	-4	18,731	-0.02%
2020/12/07	2	71.85	0	0.00	70.70	2	18,804	0.01%
2020/12/04	6	71.58	0	0.00	71.00	6	18,833	0.03%
2020/12/03	1	71.20	0	0.00	71.90	1	19,037	0.01%
2020/12/02	10	72.60	10	73.60	72.20	0	19,184	0.00%
2020/12/01	8	72.61	1	72.20	72.50	7	19,539	0.04%
2020/11/30	4	74.10	0	0.00	73.90	4	19,890	0.02%
2020/11/27	6	74.23	6	75.23	75.00	0	20,117	0.00%
2020/11/26	21	74.79	10	74.60	74.80	11	20,501	0.05%
2020/11/25	6	75.78	3	76.30	74.90	3	21,382	0.01%
2020/11/24	5	76.74	2	75.75	76.50	3	21,732	0.01%
2020/11/23	2	76.35	6	76.87	77.20	-4	22,195	-0.02%
2020/11/20	13	77.16	10	78.25	76.50	3	22,460	0.01%
2020/11/19	2	77.15	1	77.20	77.00	1	22,771	0.00%
2020/11/18	0	0.00	1	75.80	75.60	-1	23,466	0.00%
2020/11/17	14	75.29	11	74.08	73.90	3	24,136	0.01%
2020/11/16	9	76.98	6	77.03	77.30	3	25,310	0.01%
2020/11/13	16	76.86	7	76.70	74.90	9	25,493	0.04%
2020/11/12	6	75.77	15	74.19	77.00	-9	24,786	-0.04%
2020/11/11	15	70.64	4	70.40	70.00	11	24,383	0.05%
2020/11/10	7	71.53	65	73.06	71.80	-58	25,039	-0.23%
2020/11/09	61	71.45	12	71.77	71.70	49	25,864	0.19%
2020/11/06	1	68.30	0	0.00	68.00	1	26,161	0.00%
2020/11/05	0	0.00	1	69.20	69.00	-1	26,226	0.00%
2020/11/04	1	67.00	1	66.90	68.40	0	26,856	0.00%
2020/11/03	6	66.57	6	67.15	67.30	0	26,893	0.00%
2020/11/02	2	66.30	1	66.30	66.10	1	26,996	0.00%
2020/10/30	3	67.50	16	67.62	67.30	-13	27,133	-0.05%
2020/10/29	20	66.28	1	66.80	68.00	19	27,175	0.07%
2020/10/28	3	68.43	0	0.00	68.10	3	27,176	0.01%
2020/10/27	23	70.13	2	70.75	70.10	21	27,215	0.08%
2020/10/26	25	71.02	7	71.06	70.70	18	27,195	0.07%
2020/10/23	7	69.64	18	69.80	69.60	-11	27,086	-0.04%
2020/10/22	8	67.41	13	67.36	68.00	-5	27,254	-0.02%
2020/10/21	17	68.75	22	69.80	68.60	-5	27,374	-0.02%
2020/10/20	28	69.24	6	69.27	69.20	22	27,694	0.08%
2020/10/19	6	70.03	13	69.86	70.40	-7	28,158	-0.02%
2020/10/16	5	68.68	5	69.08	68.10	0	28,794	0.00%
2020/10/15	4	71.85	0	0.00	70.00	4	29,137	0.01%
2020/10/14	12	72.99	23	73.07	74.50	-11	28,840	-0.04%
2020/10/13	1	68.80	0	0.00	69.90	1	28,733	0.00%
2020/10/12	0	0.00	3	69.17	69.80	-3	29,228	-0.01%
2020/10/08	8	68.53	0	0.00	68.00	8	29,995	0.03%
2020/10/07	11	68.44	10	69.00	69.20	1	30,206	0.00%
2020/10/06	6	68.55	5	68.40	68.40	1	30,579	0.00%
2020/10/05	1	67.70	6	67.68	68.00	-5	31,163	-0.02%
2020/09/30	5	64.80	6	66.43	67.10	-1	31,334	0.00%
2020/09/29	10	65.70	10	66.43	66.40	0	31,472	0.00%
2020/09/28	5	63.90	6	65.38	65.00	-1	31,283	0.00%
2020/09/25	2	66.65	6	67.65	65.20	-4	31,030	-0.01%
2020/09/24	12	66.72	1	68.10	65.30	11	30,665	0.04%
2020/09/23	9	71.92	6	70.48	71.00	3	30,315	0.01%
2020/09/22	3	69.70	6	69.33	68.70	-3	29,766	-0.01%
2020/09/21	28	69.22	1	69.10	68.40	27	29,502	0.09%
2020/09/18	1	67.60	0	0.00	67.30	1	29,308	0.00%
2020/09/17	33	67.99	12	68.68	67.60	21	29,221	0.07%
2020/09/16	2	66.40	3	66.37	66.40	-1	28,932	0.00%
2020/09/15	2	65.95	5	66.50	65.30	-3	28,897	-0.01%
2020/09/11	6	62.68	5	62.96	62.50	1	28,735	0.00%
2020/09/08	5	64.40	0	0.00	65.00	5	28,407	0.02%
2020/09/07	11	67.38	0	0.00	66.20	11	28,177	0.04%
2020/09/04	1	65.10	1	68.00	68.10	0	28,119	0.00%
2020/09/03	0	0.00	5	69.30	67.10	-5	27,748	-0.02%
2020/09/02	1	68.00	0	0.00	67.80	1	27,642	0.00%
2020/09/01	7	67.17	3	67.83	67.20	4	27,412	0.01%
2020/08/31	0	0.00	8	68.71	70.20	-8	27,002	-0.03%
2020/08/28	8	65.19	40	66.45	64.60	-32	26,195	-0.12%
2020/08/27	8	68.24	25	68.84	67.40	-17	25,895	-0.07%
2020/08/26	9	68.36	47	68.09	67.70	-38	25,662	-0.15%
2020/08/25	24	67.01	34	66.89	68.50	-10	25,463	-0.04%
2020/08/24	21	65.16	53	66.36	64.70	-32	24,705	-0.13%
2020/08/21	3	61.50	15	61.11	63.80	-12	24,012	-0.05%
2020/08/20	15	59.07	3	59.63	58.50	12	23,083	0.05%
2020/08/19	0	0.00	1	62.90	62.90	-1	21,579	0.00%
2020/08/18	0	0.00	1	56.80	57.20	-1	20,906	0.00%
2020/08/17	1	58.40	1	56.90	56.50	0	20,757	0.00%
2020/08/14	16	54.91	2	55.20	56.60	14	20,204	0.07%
2020/08/13	3	53.53	14	55.20	55.60	-11	19,182	-0.06%
2020/08/12	0	0.00	16	50.44	50.60	-16	18,005	-0.09%
2020/08/11	3	46.00	20	46.06	46.05	-17	17,380	-0.10%
2020/08/10	11	47.33	100	50.12	47.20	-89	17,219	-0.52%
2020/08/07	0	0.00	2	46.95	47.05	-2	16,564	-0.01%
2020/08/06	0	0.00	2	46.70	46.55	-2	16,500	-0.01%
2020/08/05	103	46.44	3	46.50	47.30	100	16,438	0.61%	大買/
2020/08/03	0	0.00	1	46.35	45.85	-1	16,611	-0.01%
2020/07/31	1	47.10	0	0.00	47.20	1	16,589	0.01%
2020/07/30	1	46.20	0	0.00	46.25	1	16,571	0.01%
2020/07/29	0	0.00	1	46.10	46.20	-1	16,763	-0.01%
2020/07/28	30	47.55	0	0.00	46.00	30	16,880	0.18%
2020/07/27	0	0.00	1	47.50	47.95	-1	16,831	-0.01%
2020/07/24	5	48.97	4	49.50	48.55	1	16,843	0.01%
2020/07/23	1	52.20	0	0.00	50.90	1	16,970	0.01%
2020/07/22	26	50.45	7	50.21	52.30	19	16,677	0.11%
2020/07/21	5	48.69	2	48.53	48.30	3	16,103	0.02%
2020/07/20	25	46.46	5	46.60	46.90	20	15,716	0.13%
2020/07/17	42	47.10	8	46.78	46.45	34	15,672	0.22%
2020/07/16	12	46.11	10	47.00	47.45	2	15,488	0.01%
2020/07/15	37	48.42	29	47.18	45.20	8	15,185	0.05%
2020/07/14	5	44.20	0	0.00	45.00	5	14,389	0.03%
2020/07/13	2	43.85	6	44.23	45.40	-4	14,459	-0.03%
2020/07/10	19	43.85	9	43.69	42.00	10	14,131	0.07%
2020/07/08	9	42.18	16	42.56	42.60	-7	12,977	-0.05%
2020/07/07	5	41.35	1	40.60	40.60	4	12,567	0.03%
2020/07/03	2	41.13	0	0.00	40.85	2	12,477	0.02%
2020/07/02	5	42.08	1	41.65	41.85	4	12,472	0.03%
2020/07/01	1	42.35	2	42.48	42.45	-1	12,266	-0.01%
2020/06/30	0	0.00	1	41.00	41.75	-1	12,036	-0.01%
2020/06/29	2	41.38	1	40.45	40.75	1	11,980	0.01%
2020/06/24	3	40.95	2	40.95	40.95	1	11,969	0.01%
2020/06/22	0	0.00	1	42.30	41.25	-1	11,901	-0.01%
2020/06/18	0	0.00	1	41.35	41.40	-1	11,970	-0.01%
2020/06/17	1	40.90	0	0.00	40.95	1	12,031	0.01%
2020/06/16	0	0.00	3	40.50	40.70	-3	12,087	-0.02%
2020/06/12	1	38.80	0	0.00	39.30	1	12,463	0.01%
2020/06/11	2	41.15	0	0.00	39.75	2	12,588	0.02%
2020/06/10	0	0.00	6	41.70	41.70	-6	12,541	-0.05%
2020/06/09	1	41.50	1	42.10	41.00	0	12,650	0.00%
2020/06/04	1	40.95	0	0.00	40.85	1	13,067	0.01%
2020/06/03	10	41.65	15	42.08	42.10	-5	13,037	-0.04%
2020/06/02	0	0.00	9	41.48	41.70	-9	12,930	-0.07%
2020/06/01	3	40.30	5	40.30	40.55	-2	12,683	-0.02%
2020/05/28	4	38.93	5	39.32	38.60	-1	12,399	-0.01%
2020/05/26	1	38.20	7	37.91	37.90	-6	12,229	-0.05%
2020/05/25	5	37.50	0	0.00	37.55	5	12,468	0.04%
2020/05/21	3	39.15	3	39.30	39.50	0	12,280	0.00%
2020/05/20	7	37.78	2	37.60	37.80	5	12,207	0.04%
2020/05/18	3	36.88	0	0.00	36.95	3	12,157	0.02%
2020/05/15	1	39.00	0	0.00	38.40	1	12,003	0.01%
2020/05/14	0	0.00	180	40.42	39.15	-180	11,890	-1.51%	大賣/鉅額交易
2020/05/13	1	40.25	1	40.70	40.55	0	11,850	0.00%
2020/05/12	1	40.20	0	0.00	40.55	1	12,061	0.01%
2020/05/08	2	40.93	1	40.95	40.70	1	11,921	0.01%
2020/05/07	1	41.50	0	0.00	41.95	1	11,597	0.01%
2020/05/05	1	42.40	0	0.00	42.00	1	11,485	0.01%
2020/05/04	40	41.60	41	41.79	41.80	-1	11,259	-0.01%
2020/04/30	0	0.00	2	41.00	40.80	-2	11,025	-0.02%
2020/04/29	0	0.00	10	40.56	40.30	-10	10,904	-0.09%
2020/04/28	120	40.19	27	40.28	39.75	93	10,784	0.86%	大買/
2020/04/27	0	0.00	3	38.30	38.65	-3	10,366	-0.03%
2020/04/24	1	37.00	5	37.50	37.30	-4	10,092	-0.04%
2020/04/22	1	36.95	0	0.00	36.95	1	9,717	0.01%
2020/04/21	2	36.15	0	0.00	35.70	2	9,526	0.02%
2020/04/20	0	0.00	1	36.40	37.50	-1	9,273	-0.01%
2020/04/17	2	35.25	31	36.27	35.25	-29	9,003	-0.32%
2020/04/16	31	35.70	3	35.40	35.10	28	8,806	0.32%
2020/04/14	0	0.00	1	32.65	32.60	-1	8,259	-0.01%
2020/04/13	1	32.10	0	0.00	32.10	1	8,284	0.01%
2020/04/10	8	32.04	7	32.08	32.15	1	8,352	0.01%
2020/04/09	4	32.05	8	32.20	31.75	-4	8,484	-0.05%
2020/04/08	9	32.31	2	32.20	32.50	7	8,949	0.08%
2020/04/07	1	33.00	9	32.42	32.80	-8	8,900	-0.09%
2020/04/06	3	30.70	0	0.00	31.30	3	8,739	0.03%
2020/04/01	4	30.25	5	30.25	30.25	-1	8,689	-0.01%
2020/03/31	8	30.45	3	30.15	30.15	5	8,806	0.06%
2020/03/30	1	28.95	1	29.45	29.95	0	8,808	0.00%
2020/03/27	0	0.00	5	30.35	29.00	-5	8,801	-0.06%
2020/03/26	8	29.41	7	29.54	30.10	1	8,744	0.01%
2020/03/25	4	29.98	12	30.21	29.55	-8	8,716	-0.09%
2020/03/24	5	29.45	0	0.00	29.10	5	8,576	0.06%
2020/03/23	6	28.23	2	28.50	28.55	4	8,410	0.05%
2020/03/20	2	28.30	0	0.00	28.40	2	8,459	0.02%
2020/03/19	5	26.90	2	25.48	25.85	3	8,513	0.04%
2020/03/18	0	0.00	1	27.85	27.50	-1	8,237	-0.01%
2020/03/17	3	27.40	1	27.05	27.00	2	8,057	0.02%
2020/03/13	1	29.60	0	0.00	30.20	1	7,705	0.01%
2020/03/12	0	0.00	10	33.60	32.20	-10	7,463	-0.13%
2020/03/11	11	34.68	3	35.95	34.50	8	7,255	0.11%
2020/03/10	0	0.00	1	33.15	35.15	-1	6,764	-0.01%
2020/03/09	243	33.83	0	0.00	32.45	243	6,540	3.72%	大買/鉅額交易
2020/03/05	1	33.90	1	33.95	34.10	0	6,383	0.00%
2020/03/04	1	32.85	22	32.68	32.95	-21	6,317	-0.33%
2020/03/03	1	33.00	20	33.40	33.00	-19	6,295	-0.30%
2020/02/26	2	34.88	24	34.46	34.80	-22	6,050	-0.36%
2020/02/24	0	0.00	70	32.84	33.00	-70	5,674	-1.23%
2020/02/21	0	0.00	4	33.65	33.80	-4	5,650	-0.07%
2020/02/18	0	0.00	40	34.60	34.80	-40	5,584	-0.72%
2020/02/13	0	0.00	5	35.45	35.00	-5	5,576	-0.09%
2020/02/06	23	33.88	13	33.98	34.00	10	5,502	0.18%
2020/02/04	4	33.40	0	0.00	34.00	4	5,462	0.07%
2020/02/03	40	31.50	0	0.00	32.45	40	5,470	0.73%
2020/01/31	0	0.00	4	34.70	34.15	-4	5,387	-0.07%
2020/01/16	5	40.00	0	0.00	40.00	5	5,792	0.09%
2020/01/15	0	0.00	1	39.85	40.00	-1	5,982	-0.02%
2020/01/14	30	40.09	0	0.00	40.10	30	6,268	0.48%
2020/01/13	1	39.55	2	39.55	39.70	-1	6,312	-0.02%
2020/01/10	1	39.30	1	39.35	39.15	0	6,470	0.00%
2020/01/09	0	0.00	2.5	39.58	39.40	-2.5	6,519	-0.04%
2020/01/08	3	40.10	2	39.85	39.20	1	6,725	0.01%
2020/01/07	1	39.50	0	0.00	39.65	1	6,833	0.01%
2020/01/06	5	39.94	0	0.00	39.90	5	7,035	0.07%
2020/01/03	3	41.25	0	0.00	41.25	3	7,078	0.04%
2020/01/02	35	43.31	36.2	43.68	42.75	-1.2	7,238	-0.02%
2019/12/30	1	40.80	1	41.20	41.00	0	7,451	0.00%
2019/12/26	4	42.28	6	42.24	42.00	-2	7,832	-0.03%
2019/12/25	2	41.83	0	0.00	41.70	2	7,730	0.03%
2019/12/23	0.7	41.25	6	41.30	41.25	-5.3	7,908	-0.07%
2019/12/17	7	41.25	0	0.00	40.50	7	8,126	0.09%
2019/12/16	0	0.00	2	41.05	41.00	-2	8,033	-0.02%
2019/12/11	1	40.20	0	0.00	40.00	1	8,393	0.01%
2019/11/26	0	0.00	1	39.95	39.95	-1	9,948	-0.01%
2019/11/21	1	39.80	0	0.00	40.05	1	10,597	0.01%
2019/11/20	0	0.00	5	40.21	40.15	-5	10,987	-0.05%
2019/11/19	0	0.00	3	40.70	40.75	-3	11,840	-0.03%
2019/11/15	3	41.20	0	0.00	40.95	3	12,525	0.02%
2019/11/13	1	40.75	0	0.00	40.50	1	12,965	0.01%
2019/11/08	3	40.77	1	41.25	41.55	2	14,430	0.01%
2019/11/07	6	41.38	1	41.15	41.05	5	14,941	0.03%
2019/11/05	0	0.00	4	42.60	42.75	-4	15,919	-0.03%
2019/11/04	2	42.10	3	42.10	41.75	-1	16,127	-0.01%
2019/10/30	2	42.10	0	0.00	42.55	2	17,041	0.01%
2019/10/29	2	42.00	0	0.00	41.95	2	17,608	0.01%
2019/10/25	1	43.55	1	43.95	43.35	0	18,774	0.00%
2019/10/22	1	43.40	6	43.82	43.70	-5	20,332	-0.02%
2019/10/21	1	43.10	0	0.00	43.15	1	20,961	0.00%
2019/10/18	21	43.49	30	43.52	43.30	-9	21,070	-0.04%
2019/10/17	10	43.00	20	43.18	43.05	-10	21,110	-0.05%
2019/10/16	10	43.35	5	43.55	42.75	5	21,209	0.02%
2019/10/15	0	0.00	1	43.70	42.65	-1	21,148	0.00%
2019/10/14	0	0.00	5	43.95	42.90	-5	21,185	-0.02%
2019/10/09	16	42.35	24	42.73	42.65	-8	21,276	-0.04%
2019/10/08	19	42.99	4	42.75	42.40	15	21,402	0.07%
2019/10/07	46	43.43	1	43.55	42.45	45	21,383	0.21%
2019/10/04	65	42.12	3	42.00	41.85	62	20,979	0.30%
2019/10/03	2	41.65	2	42.00	41.90	0	21,015	0.00%
2019/10/02	1	40.75	4	40.80	41.10	-3	21,005	-0.01%
2019/09/27	2	38.45	8	38.13	38.00	-6	21,298	-0.03%
2019/09/24	5	41.65	0	0.00	41.10	5	22,596	0.02%
2019/09/20	7	41.45	5	41.82	41.45	2	22,956	0.01%
2019/09/19	1	41.00	0	0.00	40.80	1	23,402	0.00%
2019/09/18	1	41.05	0	0.00	40.85	1	23,695	0.00%
2019/09/17	6	41.00	48	41.72	40.70	-42	23,761	-0.18%
2019/09/16	2	42.73	1	42.50	42.55	1	23,913	0.00%
2019/09/11	1	41.70	1	42.00	42.45	0	25,611	0.00%
2019/09/06	0	0.00	10	43.49	43.25	-10	25,997	-0.04%
2019/09/04	3	41.87	1	41.40	42.15	2	25,949	0.01%
2019/09/03	4	42.21	0	0.00	41.30	4	26,333	0.02%
2019/09/02	3	41.50	3	41.82	42.45	0	26,674	0.00%
2019/08/30	8	42.82	1	42.55	42.20	7	26,552	0.03%
2019/08/29	6	43.08	5	43.35	43.05	1	26,357	0.00%
2019/08/28	21	43.85	11	43.67	42.90	10	26,289	0.04%
2019/08/27	30	44.62	30	44.82	43.70	0	26,151	0.00%
2019/08/26	31	44.02	0	0.00	44.00	31	26,124	0.12%
2019/08/23	31	45.12	1	44.90	44.90	30	26,066	0.12%
2019/08/22	13	45.35	59	45.80	44.85	-46	25,859	-0.18%
2019/08/21	17	43.55	7	44.11	44.55	10	25,391	0.04%
2019/08/20	2	44.45	42	44.41	42.80	-40	25,310	-0.16%
2019/08/19	40	43.55	1	43.50	43.55	39	25,354	0.15%
2019/08/16	1	43.40	6	43.80	43.45	-5	25,543	-0.02%
2019/08/15	4	42.78	1	42.90	42.90	3	25,530	0.01%
2019/08/14	1	44.05	9	43.62	43.75	-8	25,824	-0.03%
2019/08/13	1	43.40	4	42.68	43.70	-3	25,797	-0.01%
2019/08/12	5	42.63	12	43.10	42.40	-7	25,834	-0.03%
2019/08/08	21	41.68	1	41.95	42.30	20	25,657	0.08%
2019/08/07	2	39.85	25	39.55	39.20	-23	25,226	-0.09%
2019/08/06	2	39.23	0	0.00	39.05	2	25,345	0.01%
2019/08/02	5	39.70	15	40.05	39.10	-10	25,515	-0.04%
2019/08/01	3	40.40	4	40.54	40.80	-1	25,667	0.00%
2019/07/31	52	40.07	30	40.49	40.60	22	25,540	0.09%
2019/07/30	7	42.03	33	41.99	40.95	-26	25,754	-0.10%
2019/07/29	62	46.18	89	46.29	45.45	-27	25,319	-0.11%
2019/07/26	30	45.22	9	45.74	45.30	21	25,442	0.08%
2019/07/25	60	45.97	36	46.11	45.70	24	25,583	0.09%
2019/07/24	36	45.56	103	44.81	46.90	-67	25,527	-0.26%	大賣/
2019/07/23	35	43.43	26	43.87	43.20	9	24,542	0.04%
2019/07/22	10	40.85	20	40.58	41.40	-10	23,868	-0.04%
2019/07/19	10	40.45	41	41.00	40.25	-31	23,885	-0.13%
2019/07/18	42	39.93	1	39.95	39.85	41	23,960	0.17%
2019/07/17	3	40.80	0	0.00	40.80	3	24,172	0.01%
2019/07/15	20	41.30	21	41.98	41.90	-1	25,003	0.00%
2019/07/12	1	41.00	3	41.05	41.00	-2	25,090	-0.01%
2019/07/11	0	0.00	2	41.48	41.45	-2	25,498	-0.01%
2019/07/10	11	40.48	11	40.74	40.80	0	25,661	0.00%
2019/07/08	5	40.10	20	40.75	40.20	-15	26,796	-0.06%
2019/07/05	27	40.74	0	0.00	40.55	27	26,878	0.10%
2019/07/04	2	40.98	41	41.14	41.15	-39	26,671	-0.15%
2019/07/03	85.2	41.61	53	41.41	41.00	32.2	26,902	0.12%
2019/07/02	8	42.83	10	42.63	42.80	-2	26,904	-0.01%
2019/07/01	64	40.78	46	41.87	42.25	18	26,499	0.07%
2019/06/26	8	38.69	0	0.00	38.95	8	26,184	0.03%
2019/06/25	0	0.00	3	39.15	38.10	-3	25,692	-0.01%
2019/06/21	0	0.00	5	38.68	38.00	-5	25,449	-0.02%
2019/06/20	3	37.85	10	38.52	39.00	-7	25,223	-0.03%
2019/06/19	0	0.00	1	36.25	37.90	-1	25,180	0.00%
2019/06/18	1	35.10	6	36.73	35.35	-5	24,982	-0.02%
2019/06/14	2	35.20	1	35.45	35.10	1	24,735	0.00%
2019/06/13	0	0.00	2	35.55	35.95	-2	24,689	-0.01%
2019/06/11	6	36.01	2	36.30	36.15	4	24,897	0.02%
2019/06/10	20	35.29	10	35.76	35.90	10	24,438	0.04%
2019/06/06	5	32.45	0	0.00	32.80	5	24,129	0.02%
2019/06/05	1	33.00	1	32.70	32.30	0	24,125	0.00%
2019/05/31	10	33.20	0	0.00	33.60	10	24,420	0.04%
2019/05/30	13	32.81	1	32.55	32.55	12	24,453	0.05%
2019/05/29	12	31.75	10	31.95	32.30	2	24,765	0.01%
2019/05/28	6	32.98	0	0.00	32.60	6	25,141	0.02%
2019/05/27	2	31.65	2	32.20	32.50	0	25,170	0.00%
2019/05/24	2	33.05	0	0.00	32.20	2	25,386	0.01%
2019/05/23	0	0.00	2	33.20	32.95	-2	25,066	-0.01%
2019/05/21	2	34.75	5	35.11	35.60	-3	24,518	-0.01%
2019/05/20	28	34.82	12	34.93	34.35	16	24,024	0.07%
2019/05/17	2	37.00	430	38.40	36.00	-428	23,691	-1.81%	大賣/鉅額交易
2019/05/16	5	41.25	44	41.75	39.70	-39	23,149	-0.17%
2019/05/15	42	42.00	4	42.26	41.95	38	22,880	0.17%
2019/05/14	2	41.28	2	42.05	42.50	0	22,821	0.00%
2019/05/13	0	0.00	30	40.85	40.10	-30	22,711	-0.13%
2019/05/10	35	40.46	35	40.87	40.80	0	22,735	0.00%
2019/05/09	34	40.01	10	40.53	40.00	24	22,433	0.11%
2019/05/08	18	43.03	1	42.15	42.65	17	21,888	0.08%
2019/05/07	25	44.81	18	44.66	42.85	7	21,520	0.03%
2019/05/06	0	0.00	1	44.50	44.40	-1	20,771	0.00%
2019/05/03	10	44.42	9	43.68	44.05	1	20,311	0.00%
2019/05/02	5	43.10	6	42.52	42.85	-1	19,694	-0.01%
2019/04/30	8	42.09	35	41.42	42.80	-27	19,425	-0.14%
2019/04/29	40	39.59	0	0.00	40.00	40	18,879	0.21%
2019/04/26	0	0.00	20	39.70	39.80	-20	18,621	-0.11%
2019/04/25	0	0.00	20	40.70	41.20	-20	18,384	-0.11%
2019/04/24	20	40.90	16	41.32	40.70	4	18,213	0.02%
2019/04/23	20	40.21	1	39.95	40.30	19	17,968	0.11%
2019/04/22	3	42.25	38	41.86	41.75	-35	17,814	-0.20%
2019/04/19	12	42.69	50	41.86	42.00	-38	17,647	-0.22%
2019/04/18	61	43.00	38	43.35	42.80	23	16,714	0.14%
2019/04/17	38	43.54	4	43.66	43.25	34	16,338	0.21%
2019/04/16	2	41.13	18	41.26	41.50	-16	15,775	-0.10%
2019/04/15	50	41.86	100	41.05	42.90	-50	15,316	-0.33%
2019/04/12	88	39.07	82	38.27	39.15	6	14,558	0.04%
2019/04/11	371	37.19	56	37.03	37.00	315	13,796	2.28%	大買/鉅額交易
2019/04/10	1	35.90	20	35.90	35.80	-19	13,578	-0.14%
2019/04/09	31	37.26	11	38.39	36.00	20	13,459	0.15%
2019/04/08	156	37.20	28	37.07	36.70	128	13,052	0.98%	大買/鉅額交易
2019/04/03	0	0.00	1	36.00	35.70	-1	12,792	-0.01%
2019/04/02	5	36.19	11	36.43	35.50	-6	12,819	-0.05%
2019/04/01	4	35.00	11	34.17	34.95	-7	12,422	-0.06%
2019/03/29	13	34.19	0	0.00	34.20	13	12,350	0.11%
2019/03/28	31	34.47	17	34.14	34.55	14	12,263	0.11%
2019/03/27	0	0.00	10	34.70	34.65	-10	12,117	-0.08%
2019/03/26	50	35.11	20	35.80	34.40	30	12,030	0.25%
2019/03/25	2	35.43	11	35.63	35.20	-9	11,929	-0.08%
2019/03/22	17	35.57	0	0.00	35.20	17	11,773	0.14%
2019/03/21	40	35.15	41	35.91	36.45	-1	11,187	-0.01%
2019/03/20	10	32.75	1	33.15	33.15	9	10,221	0.09%
2019/03/19	10	33.15	0	0.00	32.60	10	10,131	0.10%
2019/03/15	2	32.00	0	0.00	32.00	2	9,958	0.02%
2019/03/14	10	32.95	5	33.18	33.35	5	9,769	0.05%
2019/03/12	0	0.00	8	32.50	32.35	-8	9,430	-0.08%
2019/03/08	7	32.10	0	0.00	32.40	7	9,305	0.08%
2019/03/07	1	32.65	0	0.00	31.70	1	9,212	0.01%
2019/03/05	1	32.50	21	33.05	32.50	-20	8,940	-0.22%
2019/03/04	6	34.93	59	34.26	34.60	-53	8,668	-0.61%
2019/02/27	37	33.48	21	33.30	33.65	16	8,208	0.19%
2019/02/26	57	32.72	0	0.00	32.65	57	7,623	0.75%
2019/02/25	1	31.25	10	30.40	32.60	-9	7,160	-0.13%
2019/02/22	2	29.60	5	29.83	29.65	-3	6,641	-0.05%
2019/02/21	10	29.15	1	30.05	29.50	9	6,597	0.14%
2019/02/20	2	30.00	0	0.00	29.85	2	6,526	0.03%
2019/02/18	8	30.24	10	30.10	30.35	-2	6,402	-0.03%
2019/02/15	0	0.00	1	29.00	28.95	-1	6,161	-0.02%
2019/02/14	12	28.83	4	28.70	28.70	8	6,005	0.13%
2019/02/13	5	29.10	10	28.80	29.10	-5	5,835	-0.09%
2019/02/12	5	27.83	1	27.20	27.70	4	5,516	0.07%
2019/01/30	2	25.55	0	0.00	25.05	2	4,825	0.04%
2019/01/28	2	24.70	0	0.00	24.80	2	4,675	0.04%
2019/01/23	5	25.30	25	25.23	25.35	-20	4,549	-0.44%
2019/01/22	20	25.96	0	0.00	25.20	20	4,570	0.44%
2019/01/17	10	25.55	10	25.50	25.50	0	4,385	0.00%
2019/01/16	0	0.00	2	25.55	25.55	-2	4,362	-0.05%
2019/01/14	31	26.80	23	26.21	26.20	8	4,274	0.19%
2019/01/11	2	25.85	0	0.00	26.40	2	4,041	0.05%
2019/01/10	2	25.50	0	0.00	25.75	2	3,931	0.05%
2019/01/08	2	25.55	0	0.00	25.75	2	3,825	0.05%
2019/01/02	2	25.58	2	25.45	25.65	0	3,744	0.00%
2018/12/24	0	0.00	1	26.00	26.30	-1	3,306	-0.03%
2018/12/19	2	24.60	22	24.61	24.25	-20	3,053	-0.66%
2018/12/18	0	0.00	2	24.15	24.30	-2	3,002	-0.07%
2018/12/10	1	24.25	0	0.00	24.55	1	2,628	0.04%
2018/12/07	0	0.00	10	24.20	24.40	-10	2,518	-0.40%
2018/12/06	10	23.35	10	24.00	23.35	0	2,449	0.00%
2018/12/04	0	0.00	1	24.60	24.35	-1	2,368	-0.04%
2018/11/28	32	22.63	0	0.00	22.50	32	2,059	1.55%
2018/11/20	0	0.00	13	22.15	22.00	-13	2,474	-0.53%
2018/11/16	0	0.00	5	22.45	21.90	-5	2,370	-0.21%
2018/11/13	3	20.80	0	0.00	20.80	3	2,259	0.13%
2018/11/12	10	21.10	0	0.00	21.05	10	2,297	0.44%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/02	2	28.18	1	27.95	27.95	1	2,632	0.04%
2018/09/03	1	29.40	1	29.25	28.60	0	2,875	0.00%
2018/08/31	1	29.25	0	0.00	29.25	1	2,797	0.04%
2018/08/29	1	28.55	1	28.55	28.40	0	2,701	0.00%
2018/08/14	1	27.60	0	0.00	27.55	1	3,246	0.03%
2018/08/13	6	28.80	1	27.90	27.70	5	3,268	0.15%
2018/08/01	1	29.55	0	0.00	29.30	1	3,200	0.03%
2018/07/19	0	0.00	0	27.80	27.75	0	3,056	0.00%
2018/06/22	0	0.00	153	29.84	29.80	-153	2,994	-5.11%	大賣/鉅額交易
2018/06/15	0	0.00	5	30.65	30.65	-5	2,881	-0.17%
2018/06/13	2	30.75	2	30.50	30.50	0	2,885	0.00%
2018/06/08	12	32.01	0	0.00	31.65	12	2,811	0.43%
2018/06/07	1	31.00	1	31.35	31.35	0	2,678	0.00%
2018/06/04	5	31.85	3	32.02	31.65	2	2,549	0.08%
2018/06/01	3	30.40	0	0.00	30.30	3	2,257	0.13%
2018/05/25	2	29.55	0	0.00	29.50	2	2,242	0.09%
2018/05/21	3	28.85	3	29.07	29.15	0	2,324	0.00%
2018/03/27	0	0.00	45	29.50	29.45	-45	4,517	-1.00%
2018/03/23	10	29.15	0	0.00	29.00	10	4,671	0.21%
2018/03/20	0	0.00	3	30.20	30.20	-3	4,910	-0.06%
2018/03/19	1	30.60	1	30.35	30.35	0	5,214	0.00%
2018/03/16	0	0.00	1	30.50	30.25	-1	5,265	-0.02%
2018/03/14	1	30.65	40	30.56	30.70	-39	5,500	-0.71%
2018/03/12	30	30.07	0	0.00	29.80	30	5,707	0.53%
2018/03/09	0	0.00	5	30.15	29.80	-5	5,995	-0.08%
2018/03/06	5	29.80	0	0.00	29.90	5	7,139	0.07%
2018/02/27	2	30.05	0	0.00	29.55	2	9,780	0.02%
2018/02/23	1	30.10	0	0.00	29.70	1	11,142	0.01%
2018/02/08	0	0.00	10	27.60	27.30	-10	11,187	-0.09%
2018/02/01	16	30.81	0	0.00	30.55	16	11,193	0.14%
2018/01/29	0	0.00	1	30.95	30.90	-1	11,289	-0.01%
2018/01/23	2	30.45	1	30.80	30.65	1	11,045	0.01%
2018/01/18	5	30.45	5	30.80	30.30	0	11,552	0.00%
2018/01/17	1	30.80	1	30.60	30.60	0	11,573	0.00%
2018/01/16	5	31.20	0	0.00	30.95	5	11,591	0.04%
2018/01/11	0	0.00	8	29.93	29.90	-8	11,760	-0.07%
2018/01/08	1	31.40	0	0.00	31.00	1	11,802	0.01%
2018/01/05	0	0.00	20	32.45	32.30	-20	11,729	-0.17%
2018/01/04	20	32.25	1	32.20	32.20	19	11,692	0.16%
2018/01/03	0	0.00	2	32.88	32.55	-2	11,661	-0.02%
2018/01/02	0	0.00	7	32.90	33.50	-7	11,490	-0.06%