台半 (5425)-康和-延平券商分點個股進出

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

台半

(5425)

可現股當沖

股價
77.0
漲跌
▲0.2
漲幅
+0.26%
成交量
1,568張
產業
上櫃半導體類股
1075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

台半 (5425)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	0	0.00	1	76.30	77.00	-1	2,248	-0.04%
2024/06/20	6	75.60	0	0.00	76.80	6	2,247	0.27%
2024/06/19	1	75.20	0	0.00	75.40	1	2,242	0.04%
2024/06/07	0	0.00	0.5	80.30	80.30	-0.5	2,205	-0.02%
2024/05/31	0.2	77.77	1	77.50	78.30	-0.8	2,286	-0.04%
2024/05/30	0.2	78.45	1	78.30	78.00	-0.8	2,299	-0.03%
2024/05/29	2.1	79.73	2	79.15	79.00	0.1	2,325	0.00%
2024/05/28	2	80.00	1	80.10	79.80	1	2,325	0.04%
2024/05/14	3	73.83	3	73.27	72.80	0	2,443	0.00%
2024/04/25	0	0.00	1	70.40	71.00	-1	2,640	-0.04%
2024/04/19	2	71.75	0	0.00	71.10	2	2,935	0.07%
2024/04/12	12	79.72	10	79.80	80.80	2	2,970	0.07%
2024/04/10	0	0.00	1	78.70	78.20	-1	2,922	-0.03%
2024/04/09	2	77.50	0	0.00	77.00	2	3,007	0.07%
2024/04/03	0	0.00	1	75.60	76.00	-1	3,109	-0.03%
2024/03/29	1	75.40	0	0.00	74.10	1	3,357	0.03%
2024/03/22	1	77.10	0	0.00	77.10	1	4,359	0.02%
2024/03/21	0	0.00	1	76.60	77.00	-1	4,585	-0.02%
2024/03/18	0	0.00	3	74.90	75.90	-3	5,723	-0.05%
2024/03/15	0	0.00	2	75.30	75.30	-2	5,705	-0.04%
2024/03/08	5	77.20	0	0.00	75.40	5	5,692	0.09%
2024/03/06	1	79.30	0	0.00	78.50	1	5,601	0.02%
2024/02/23	9	82.74	0	0.00	81.80	9	5,735	0.16%
2024/02/22	8	83.10	3	83.50	83.00	5	5,713	0.09%
2024/02/21	5	82.60	0	0.00	82.70	5	5,702	0.09%
2024/02/19	0	0.00	2	83.60	83.60	-2	5,699	-0.04%
2024/02/16	0	0.00	11	82.44	82.80	-11	5,689	-0.19%
2024/01/23	0	0.00	4	82.40	82.30	-4	5,574	-0.07%
2024/01/17	13	81.92	10	83.45	80.60	3	5,434	0.06%
2024/01/10	5	81.70	0	0.00	81.20	5	5,123	0.10%
2024/01/09	0	0.00	5	82.70	82.60	-5	5,093	-0.10%
2024/01/05	1	83.40	0.4	84.80	83.10	0.7	5,086	0.01%
2024/01/03	3	84.93	0	0.00	84.90	3	4,961	0.06%
2024/01/02	3	87.80	2	90.50	87.20	1	4,828	0.02%
2023/12/29	1	91.80	0	0.00	91.50	1	4,696	0.02%
2023/12/27	19	93.26	5	94.24	92.80	14	4,640	0.30%
2023/12/26	0	0.00	6	94.35	94.60	-6	4,553	-0.13%
2023/12/25	5	97.02	4	97.45	94.90	1	4,436	0.02%
2023/12/22	3.4	93.59	11	93.47	94.60	-7.7	4,094	-0.19%
2023/12/21	7	93.27	1	93.50	92.20	6	3,995	0.15%
2023/12/20	2	94.35	1	95.30	94.60	1	3,900	0.03%
2023/12/19	8	91.35	9	91.34	92.60	-1	3,620	-0.03%
2023/12/18	6	91.68	2.3	92.10	91.20	3.7	3,524	0.11%
2023/12/15	17.3	96.82	14	97.66	93.20	3.3	3,309	0.10%
2023/12/14	0	0.00	7	91.61	92.00	-7	2,412	-0.29%
2023/12/13	0	0.00	4	86.50	86.20	-4	2,115	-0.19%
2023/12/06	0	0.00	1	85.80	84.80	-1	2,298	-0.04%
2023/12/05	2	85.60	0	0.00	85.10	2	2,308	0.09%
2023/12/04	0	0.00	0.6	86.60	86.60	-0.6	2,333	-0.02%
2023/12/01	1	87.50	1	86.70	87.50	0	2,320	0.00%
2023/11/30	1	88.80	1	88.60	88.80	0	2,341	0.00%
2023/11/27	0	82.60	0	0.00	82.70	0	2,178	0.00%
2023/11/21	0	0.00	2	83.00	82.80	-2	2,207	-0.09%
2023/11/14	0.1	79.04	2	79.00	79.00	-1.9	2,218	-0.09%
2023/11/13	0	79.70	0	0.00	79.60	0	2,291	0.00%
2023/11/10	0.1	79.09	0	0.00	78.80	0.1	2,371	0.00%
2023/11/09	0.3	80.00	0	0.00	78.90	0.3	2,473	0.01%
2023/11/02	0	0.00	1	79.90	80.20	-1	2,942	-0.03%
2023/11/01	0	77.60	0	0.00	77.90	0	2,958	0.00%
2023/10/31	0.2	79.61	0	0.00	77.80	0.2	3,001	0.01%
2023/10/27	0.1	81.70	0	0.00	81.30	0.1	3,158	0.00%
2023/10/26	0	82.80	0	0.00	82.60	0	3,270	0.00%
2023/10/20	0	0.00	1	81.70	81.70	-1	3,509	-0.03%
2023/10/18	1	85.30	0	0.00	85.60	1	3,746	0.03%
2023/10/11	0	0.00	1	83.30	83.20	-1	4,405	-0.02%
2023/10/05	0	0.00	2	83.40	83.10	-2	4,808	-0.04%
2023/09/25	1	86.60	0	0.00	86.60	1	5,562	0.02%
2023/09/13	1	87.50	0	0.00	87.50	1	6,227	0.02%
2023/09/04	1	82.30	18	82.92	83.20	-17	7,568	-0.22%
2023/09/01	0	0.00	1	84.20	83.50	-1	7,591	-0.01%
2023/08/29	0	0.00	0	80.60	80.50	0	7,645	0.00%
2023/08/23	0	0.00	1	80.50	80.70	-1	8,037	-0.01%
2023/08/18	0	0.00	0	80.80	80.30	0	8,174	0.00%
2023/08/16	0	0.00	0	78.30	78.20	0	8,189	0.00%
2023/08/15	5	79.40	1	78.10	78.40	4	8,194	0.05%
2023/08/14	0	0.00	5	77.40	78.50	-5	8,212	-0.06%
2023/08/10	0	0.00	5	81.40	81.10	-5	8,148	-0.06%
2023/08/09	1	81.90	5	81.80	83.40	-4	8,124	-0.05%
2023/08/08	1	85.70	0	0.00	85.70	1	7,979	0.01%
2023/08/01	2	88.05	0	0.00	88.20	2	8,007	0.02%
2023/07/31	17	89.00	0	0.00	88.30	17	7,987	0.21%
2023/07/28	0	0.00	4	89.70	90.30	-4	7,921	-0.05%
2023/07/26	0	0.00	0.7	94.00	93.60	-0.7	8,076	-0.01%
2023/07/25	3	94.60	1	94.20	94.20	2	8,096	0.02%
2023/07/24	0	0.00	10	94.40	94.00	-10	8,104	-0.12%
2023/07/21	7	97.36	5	97.20	96.50	2	8,127	0.02%
2023/07/20	0	0.00	2	98.20	99.30	-2	8,221	-0.02%
2023/07/19	1	97.50	6	97.70	97.20	-5	8,249	-0.06%
2023/07/18	4	99.78	0	0.00	99.00	4	8,411	0.05%
2023/07/17	2	101.00	6	101.92	101.50	-4	8,285	-0.05%
2023/07/14	2.7	99.97	0	0.00	99.80	2.7	8,170	0.03%
2023/07/13	6	99.48	4	98.60	98.60	2	8,150	0.02%
2023/07/12	7	100.93	21	102.04	98.80	-14	8,068	-0.17%
2023/07/11	16	100.38	8	100.16	101.00	8	7,945	0.10%
2023/07/07	0	0.00	1	95.30	95.50	-1	7,880	-0.01%
2023/07/06	0	0.00	1	96.60	96.50	-1	8,073	-0.01%
2023/07/05	3	98.87	0	0.00	97.60	3	8,410	0.04%
2023/07/04	10	100.00	10	98.60	98.10	0	8,317	0.00%
2023/06/28	5	97.10	2	95.80	95.20	3	8,620	0.03%
2023/06/27	2	96.15	3	96.80	96.10	-1	8,836	-0.01%
2023/06/26	4	97.88	0	0.00	97.30	4	8,955	0.04%
2023/06/21	9	100.44	9	102.83	99.00	0	9,123	0.00%
2023/06/20	5	98.34	5.5	98.99	99.80	-0.5	9,440	-0.01%
2023/06/19	10.5	96.55	3	97.33	97.00	7.5	9,743	0.08%
2023/06/16	4.3	97.29	3	98.40	97.00	1.3	9,932	0.01%
2023/06/15	1	100.50	0	0.00	99.60	1	9,969	0.01%
2023/06/14	2	101.25	6	100.67	99.50	-4	10,122	-0.04%
2023/06/13	17	104.15	2.5	104.40	103.00	14.5	10,142	0.14%
2023/06/12	37	104.14	57.5	103.96	103.00	-20.5	10,296	-0.20%
2023/06/09	17	97.12	38	99.17	102.00	-21	10,016	-0.21%
2023/06/08	7	93.80	6	93.67	93.50	1	9,936	0.01%
2023/06/07	0	0.00	1	95.20	94.70	-1	10,232	-0.01%
2023/06/06	41	95.51	0	0.00	94.00	41	10,459	0.39%
2023/06/05	15	95.89	3	95.73	96.00	12	10,901	0.11%
2023/06/02	0	0.00	1	93.70	93.60	-1	12,184	-0.01%
2023/06/01	1	94.90	0	0.00	94.60	1	12,289	0.01%
2023/05/31	0	0.00	1	95.40	94.60	-1	12,517	-0.01%
2023/05/30	2	95.35	0	0.00	94.70	2	12,536	0.02%
2023/05/24	0	0.00	1	93.00	93.20	-1	12,710	-0.01%
2023/05/23	10	94.07	8	93.60	93.60	2	12,835	0.02%
2023/05/22	5	92.70	5	93.80	93.80	0	12,875	0.00%
2023/05/16	0	0.00	1	90.00	90.00	-1	13,986	-0.01%
2023/05/11	1	91.40	0	0.00	91.10	1	14,362	0.01%
2023/05/10	1	92.80	0	0.00	92.20	1	14,490	0.01%
2023/05/04	4	92.28	3	93.00	92.90	1	14,904	0.01%
2023/05/02	4	95.70	1	93.00	95.20	3	15,731	0.02%
2023/04/28	1	91.70	0	0.00	91.70	1	16,037	0.01%
2023/04/27	4	92.10	5	92.70	92.10	-1	16,013	-0.01%
2023/04/26	3	91.33	2	91.25	92.50	1	15,945	0.01%
2023/04/25	2	92.65	24	90.20	90.60	-22	15,842	-0.14%
2023/04/24	7	92.91	10	93.02	93.00	-3	15,628	-0.02%
2023/04/21	2	100.25	2	97.95	95.40	0	15,461	0.00%
2023/04/20	1	102.50	0	0.00	101.00	1	15,340	0.01%
2023/04/19	2	102.75	0	0.00	102.00	2	15,417	0.01%
2023/04/14	1	106.00	2	104.25	104.00	-1	15,556	-0.01%
2023/04/13	0	0.00	1	108.50	107.00	-1	15,460	-0.01%
2023/04/12	1	107.50	8	108.50	107.50	-7	15,398	-0.05%
2023/04/11	10	110.15	3	111.00	110.00	7	15,199	0.05%
2023/04/10	5	109.90	3	109.50	110.00	2	14,998	0.01%
2023/04/07	1	104.00	1	104.50	104.50	0	14,641	0.00%
2023/03/30	0	0.00	3	103.83	103.50	-3	14,560	-0.02%
2023/03/29	8	103.94	2	102.50	101.00	6	14,503	0.04%
2023/03/28	6	103.75	26	105.75	104.00	-20	14,356	-0.14%
2023/03/27	1	111.50	1	113.00	110.00	0	14,082	0.00%
2023/03/24	2	112.75	11	113.50	112.00	-9	13,971	-0.06%
2023/03/23	7	111.86	9	112.22	112.00	-2	13,799	-0.01%
2023/03/22	23	109.80	15	111.67	115.50	8	13,314	0.06%
2023/03/21	16	107.44	17	105.12	105.00	-1	12,926	-0.01%
2023/03/20	2	106.25	3	106.83	108.00	-1	12,746	-0.01%
2023/03/17	41	105.85	19	106.32	106.50	22	12,745	0.17%
2023/03/16	4	103.63	4	104.38	103.00	0	12,593	0.00%
2023/03/15	10	109.05	25	109.62	107.00	-15	12,521	-0.12%
2023/03/13	14	105.68	16	103.81	106.50	-2	12,340	-0.02%
2023/03/10	24	105.88	7	106.43	103.50	17	12,328	0.14%
2023/03/09	2	109.50	2	108.50	110.00	0	12,477	0.00%
2023/03/08	6	109.83	6	111.50	111.50	0	12,469	0.00%
2023/03/07	15	105.87	41.5	107.77	109.00	-26.5	12,413	-0.21%
2023/03/06	1	99.80	8	102.85	103.50	-7	11,838	-0.06%
2023/03/03	34	94.52	14	94.03	94.40	20	12,404	0.16%
2023/03/02	5	91.70	5	91.80	91.70	0	12,570	0.00%
2023/03/01	4	92.63	4	93.25	91.80	0	12,851	0.00%
2023/02/23	1.5	92.33	29	92.59	92.20	-27.5	12,880	-0.21%
2023/02/22	6	90.67	0	0.00	90.90	6	12,988	0.05%
2023/02/20	3	94.80	1	95.00	94.60	2	12,891	0.02%
2023/02/17	25	95.18	9	95.66	95.00	16	12,912	0.12%
2023/02/16	12	93.75	13	93.02	94.60	-1	12,624	-0.01%
2023/02/15	8	88.49	6	90.13	88.00	2	12,386	0.02%
2023/02/14	1	87.50	0	0.00	87.50	1	12,368	0.01%
2023/02/10	4	89.80	0	0.00	89.10	4	12,553	0.03%
2023/02/09	5	92.10	81	89.95	90.90	-76	12,514	-0.61%
2023/02/08	3	91.20	0.1	90.30	90.70	2.9	12,414	0.02%
2023/02/07	3	89.30	3	89.80	90.50	0	12,392	0.00%
2023/02/06	2	88.60	1	87.60	88.10	1	12,440	0.01%
2023/02/03	1	90.30	0	0.00	89.10	1	12,639	0.01%
2023/02/02	11	89.49	15	88.93	89.50	-4	12,692	-0.03%
2023/02/01	4	89.70	8.5	90.72	90.30	-4.5	12,632	-0.04%
2023/01/31	13	86.48	31	86.85	88.30	-18	12,403	-0.15%
2023/01/30	22	85.48	42	82.91	85.30	-20	12,178	-0.16%
2023/01/16	5	78.80	5	78.40	78.80	0	12,212	0.00%
2023/01/13	1	78.60	5	78.40	77.50	-4	12,565	-0.03%
2023/01/12	5	79.50	5	78.10	77.80	0	12,770	0.00%
2023/01/11	0	0.00	5	78.76	78.80	-5	12,869	-0.04%
2023/01/10	12	79.60	7	79.10	79.00	5	13,023	0.04%
2023/01/09	10.5	79.99	9	79.97	80.00	1.5	13,135	0.01%
2023/01/06	9	77.82	9	77.81	77.80	0	13,281	0.00%
2023/01/05	44	77.47	6	77.07	76.70	38	13,519	0.28%
2023/01/04	5	75.50	8	77.28	77.00	-3	13,624	-0.02%
2023/01/03	1	75.40	1	75.20	75.30	0	13,703	0.00%
2022/12/30	1	74.30	0	0.00	74.20	1	14,126	0.01%
2022/12/26	0	0.00	8	75.75	74.70	-8	16,268	-0.05%
2022/12/22	0	0.00	3	75.20	75.30	-3	16,613	-0.02%
2022/12/21	0	0.00	10	74.75	74.20	-10	16,826	-0.06%
2022/12/20	1	77.70	3	75.90	74.50	-2	16,913	-0.01%
2022/12/16	3	79.50	14	79.10	79.00	-11	17,151	-0.06%
2022/12/15	3	80.63	1	81.00	81.40	2	17,209	0.01%
2022/12/13	1.1	79.27	17	79.25	78.70	-15.9	17,508	-0.09%
2022/12/12	1	79.60	1	80.20	79.50	0	17,637	0.00%
2022/12/09	3	80.33	0	0.00	79.80	3	17,789	0.02%
2022/12/08	0	0.00	1	81.30	81.90	-1	17,970	-0.01%
2022/12/07	2	79.70	1	80.30	79.80	1	18,154	0.01%
2022/12/06	2	81.40	3	81.97	81.40	-1	18,155	-0.01%
2022/12/05	2	83.90	0	0.00	83.50	2	18,273	0.01%
2022/12/02	9	85.53	18	85.16	84.60	-9	18,370	-0.05%
2022/12/01	29	85.60	10	84.16	84.60	19	18,456	0.10%
2022/11/30	2	82.45	6	82.48	82.60	-4	18,425	-0.02%
2022/11/29	5	82.34	13	82.65	81.20	-8	18,659	-0.04%
2022/11/28	10	81.85	25	82.00	82.20	-15	18,821	-0.08%
2022/11/25	60	79.73	15.2	79.59	80.50	44.8	18,450	0.24%
2022/11/24	5.1	74.06	17	73.42	76.30	-11.9	18,061	-0.07%
2022/11/23	2.1	74.15	13	75.50	73.00	-10.9	17,997	-0.06%
2022/11/22	1	77.20	1,178	76.42	76.00	-1,177	17,967	-6.55%	大賣/鉅額交易
2022/11/21	1	78.50	0	0.00	78.30	1	18,649	0.01%
2022/11/18	5	78.40	10	78.22	77.10	-5	19,544	-0.03%
2022/11/17	0	0.00	2	78.15	78.40	-2	19,617	-0.01%
2022/11/16	1	78.20	2	77.60	77.00	-1	19,635	-0.01%
2022/11/15	1	77.30	2	77.65	77.00	-1	19,744	-0.01%
2022/11/14	0	0.00	3	76.60	77.20	-3	19,968	-0.02%
2022/11/11	5	76.00	1	78.10	75.20	4	19,955	0.02%
2022/11/10	3	76.53	0	0.00	75.70	3	19,829	0.02%
2022/11/09	0	0.00	1	77.90	78.10	-1	19,936	-0.01%
2022/11/08	6	77.78	6	77.10	76.50	0	19,924	0.00%
2022/11/07	0	0.00	11	77.65	77.50	-11	19,859	-0.06%
2022/11/04	22	77.35	0	0.00	77.60	22	19,985	0.11%
2022/11/03	13	76.99	2.2	76.70	77.20	10.8	20,068	0.05%
2022/11/02	11	75.95	1	76.30	76.40	10	20,064	0.05%
2022/11/01	5	75.78	7	75.81	75.00	-2	19,958	-0.01%
2022/10/28	8	74.56	8	74.28	74.40	0	20,090	0.00%
2022/10/27	19	72.61	22	71.86	74.20	-3	20,228	-0.01%
2022/10/26	11	70.52	22	70.66	69.60	-11	20,115	-0.05%
2022/10/25	5	72.46	4	74.10	71.50	1	19,950	0.01%
2022/10/24	16	74.91	3	75.00	73.60	13	19,839	0.07%
2022/10/21	9	72.33	10	72.53	72.20	-1	19,616	-0.01%
2022/10/20	5	70.56	5	70.90	70.60	0	19,332	0.00%
2022/10/19	5	70.00	7	70.87	70.00	-2	19,185	-0.01%
2022/10/18	4.1	72.22	2	72.35	70.70	2.1	19,100	0.01%
2022/10/17	2	70.85	1	71.50	72.00	1	19,008	0.01%
2022/10/14	18.1	73.28	16	74.31	74.00	2.1	18,966	0.01%
2022/10/13	8	70.60	9	73.64	69.70	-1	18,974	-0.01%
2022/10/12	8	74.96	6	73.90	75.00	2	18,989	0.01%
2022/10/11	8	73.40	99	74.17	73.40	-91	18,950	-0.48%
2022/10/07	8	75.61	5	76.10	75.40	3	18,894	0.02%
2022/10/06	15	75.47	15	74.37	76.80	0	18,693	0.00%
2022/10/05	13	77.75	18	77.23	74.30	-5	18,224	-0.03%
2022/10/04	30	82.88	7	83.40	82.50	23	17,473	0.13%
2022/10/03	25	82.66	2	82.65	81.20	23	17,672	0.13%
2022/09/30	9	81.71	43	78.57	83.00	-34	17,865	-0.19%
2022/09/29	36	80.60	5	81.10	79.60	31	17,877	0.17%
2022/09/28	6	77.50	5	81.10	77.50	1	17,890	0.01%
2022/09/27	16	81.50	14	80.43	82.50	2	17,924	0.01%
2022/09/26	3	80.90	4	82.15	80.00	-1	18,114	-0.01%
2022/09/23	8	86.00	10	87.27	86.00	-2	18,363	-0.01%
2022/09/22	5	88.50	5	88.00	88.50	0	18,579	0.00%
2022/09/21	9	87.11	7	89.36	86.60	2	18,863	0.01%
2022/09/20	20	88.95	12	88.78	89.50	8	18,796	0.04%
2022/09/19	0	0.00	5	86.90	87.40	-5	18,821	-0.03%
2022/09/16	52	86.42	15	85.50	84.80	37	18,763	0.20%
2022/09/15	13	90.95	7	90.76	87.90	6	18,640	0.03%
2022/09/14	1	89.00	2	86.85	89.70	-1	18,407	-0.01%
2022/09/13	7	88.73	7	89.73	88.30	0	18,264	0.00%
2022/09/12	3	89.97	4	90.85	89.50	-1	18,246	-0.01%
2022/09/08	5	89.00	2	90.15	91.00	3	18,134	0.02%
2022/09/07	5	87.86	3	87.90	87.50	2	18,053	0.01%
2022/09/06	4	91.48	1	91.50	91.60	3	17,892	0.02%
2022/09/05	40	95.35	0	0.00	94.50	40	17,786	0.22%
2022/09/02	7	95.09	10	94.35	95.30	-3	17,609	-0.02%
2022/09/01	122	91.62	2	91.35	91.70	120	17,213	0.70%	大買/鉅額交易
2022/08/31	8	93.43	29	93.44	95.50	-21	17,043	-0.12%
2022/08/30	22	93.06	4	93.40	92.50	18	17,097	0.11%
2022/08/29	2	91.60	1	91.00	90.90	1	17,066	0.01%
2022/08/26	5	92.86	7	94.81	95.50	-2	17,160	-0.01%
2022/08/25	18	89.72	18	89.26	89.70	0	16,701	0.00%
2022/08/23	9	87.19	7	87.80	87.10	2	15,808	0.01%
2022/08/22	8	88.08	8	87.50	88.00	0	15,853	0.00%
2022/08/19	9	86.93	8	87.46	86.70	1	15,739	0.01%
2022/08/18	5	84.30	5	82.20	84.30	0	15,621	0.00%
2022/08/17	20	84.28	5	84.90	82.30	15	15,682	0.10%
2022/08/16	7	84.27	9	84.02	84.30	-2	15,606	-0.01%
2022/08/15	7	81.41	6	81.78	81.70	1	15,326	0.01%
2022/08/12	0	0.00	1	80.60	80.80	-1	15,375	-0.01%
2022/08/11	109	80.58	4	80.48	80.20	105	15,485	0.68%	大買/鉅額交易
2022/08/10	9	80.29	12	78.71	80.50	-3	15,481	-0.02%
2022/08/09	7	78.20	7	77.70	78.40	0	15,537	0.00%
2022/08/08	9	76.32	9	75.72	76.50	0	15,929	0.00%
2022/08/05	2	74.35	1	75.20	75.30	1	16,352	0.01%
2022/08/04	8	73.39	10	71.58	74.50	-2	16,567	-0.01%
2022/08/03	3	71.60	4	72.35	70.60	-1	16,597	-0.01%
2022/08/02	0	0.00	1	77.10	77.50	-1	16,489	-0.01%
2022/07/29	407	80.21	2	80.15	80.50	405	16,575	2.44%	大買/鉅額交易
2022/07/28	350	78.70	1	80.00	77.80	349	17,244	2.02%	大買/鉅額交易
2022/07/27	2	80.60	1	80.80	80.50	1	17,397	0.01%
2022/07/26	2	81.35	2	80.50	80.10	0	17,464	0.00%
2022/07/22	2	81.25	1	81.10	81.00	1	17,530	0.01%
2022/07/21	1	80.70	0	0.00	81.40	1	17,547	0.01%
2022/07/20	6	80.33	6	80.82	80.40	0	17,436	0.00%
2022/07/19	8	78.35	10	79.00	78.30	-2	17,307	-0.01%
2022/07/18	1	76.10	5	75.30	76.50	-4	17,109	-0.02%
2022/07/15	0	0.00	3	75.93	75.70	-3	17,313	-0.02%
2022/07/14	8	74.89	12	73.74	75.50	-4	17,370	-0.02%
2022/07/13	9	73.74	32	74.13	72.90	-23	17,232	-0.13%
2022/07/12	3	71.60	0	0.00	71.50	3	17,024	0.02%
2022/07/11	3	72.60	16	72.89	72.10	-13	17,029	-0.08%
2022/07/08	52	69.16	8	68.65	70.90	44	16,858	0.26%
2022/07/07	1	64.50	0	0.00	64.50	1	16,588	0.01%
2022/07/06	0	0.00	3	61.10	60.90	-3	16,532	-0.02%
2022/07/05	2	63.40	0	0.00	64.70	2	16,582	0.01%
2022/07/04	0	0.00	1	62.50	62.00	-1	16,523	-0.01%
2022/07/01	2	66.10	1	68.50	64.10	1	16,602	0.01%
2022/06/30	6	72.88	13	72.52	71.10	-7	16,349	-0.04%
2022/06/29	2	79.10	3	78.90	78.90	-1	16,293	-0.01%
2022/06/28	1	85.50	2	84.70	84.20	-1	16,494	-0.01%
2022/06/27	0	0.00	1	85.30	86.00	-1	17,864	-0.01%
2022/06/24	5	82.30	0	0.00	82.30	5	18,257	0.03%
2022/06/21	1	82.80	0	0.00	82.80	1	19,674	0.01%
2022/06/20	4	81.78	6	80.32	78.80	-2	19,738	-0.01%
2022/06/17	2	82.10	2	81.20	83.00	0	19,699	0.00%
2022/06/16	0	0.00	1	81.70	81.10	-1	19,870	-0.01%
2022/06/15	1	87.10	0	0.00	85.10	1	20,269	0.00%
2022/06/14	2	86.50	1	86.50	87.10	1	20,458	0.00%
2022/06/10	0	0.00	1	87.70	88.50	-1	19,935	-0.01%
2022/06/07	16	87.84	1	88.00	87.90	15	19,104	0.08%
2022/06/02	8	86.19	7	86.36	86.10	1	18,378	0.01%
2022/06/01	1	85.90	4	84.20	83.80	-3	17,994	-0.02%
2022/05/30	4	82.23	5	82.66	82.50	-1	17,644	-0.01%
2022/05/26	15	80.11	14	78.00	78.00	1	17,330	0.01%
2022/05/24	1	81.10	1	84.10	81.00	0	16,961	0.00%
2022/05/23	3	83.27	0	0.00	83.00	3	16,866	0.02%
2022/05/20	1	85.50	1	84.50	84.00	0	16,821	0.00%
2022/05/19	1	82.50	1	82.20	83.50	0	16,806	0.00%
2022/05/17	3	86.17	2	86.70	86.20	1	16,414	0.01%
2022/05/13	4	85.40	6	84.92	87.30	-2	15,645	-0.01%
2022/05/12	4	80.40	5	83.76	80.40	-1	15,209	-0.01%
2022/05/11	10	86.10	10	85.82	85.30	0	14,870	0.00%
2022/05/10	4	84.75	4	82.40	85.20	0	14,480	0.00%
2022/05/06	4	82.10	5	82.06	82.00	-1	14,360	-0.01%
2022/05/05	1	88.00	13	88.18	85.10	-12	14,232	-0.08%
2022/05/03	1	79.40	5	80.50	80.70	-4	13,252	-0.03%
2022/04/29	6	79.40	2	78.55	77.50	4	13,126	0.03%
2022/04/28	11	78.73	8	78.11	77.30	3	13,094	0.02%
2022/04/27	2	76.60	2	79.40	80.30	0	12,991	0.00%
2022/04/26	1	80.30	1	79.40	80.00	0	12,879	0.00%
2022/04/25	6	79.67	8	78.99	79.00	-2	12,807	-0.02%
2022/04/22	0	0.00	4	84.25	83.40	-4	12,705	-0.03%
2022/04/21	20	85.86	6	84.80	84.20	14	12,629	0.11%
2022/04/20	8	82.60	10	84.48	84.70	-2	12,311	-0.02%
2022/04/19	6	82.10	6	80.60	80.60	0	12,139	0.00%
2022/04/18	0	80.40	0	0.00	80.10	0	12,088	0.00%
2022/04/14	2	83.10	12	80.78	83.00	-10	11,981	-0.08%
2022/04/13	10	79.50	0	0.00	79.90	10	11,840	0.08%
2022/04/12	2	80.05	2	80.25	79.40	0	11,767	0.00%
2022/04/11	3	81.80	4	79.85	79.20	-1	11,731	-0.01%
2022/04/08	3	82.60	3	82.90	83.00	0	11,552	0.00%
2022/04/07	11	86.19	9	84.62	81.30	2	11,354	0.02%
2022/04/06	2	86.30	5	85.44	87.00	-3	10,952	-0.03%
2022/04/01	1	85.60	0	0.00	87.40	1	10,763	0.01%
2022/03/31	14	87.07	13	87.08	86.50	1	10,500	0.01%
2022/03/30	27	91.10	24	88.78	85.10	3	10,152	0.03%
2022/03/29	1	89.00	3	88.20	86.90	-2	8,872	-0.02%
2022/03/28	5	87.00	6	86.47	88.00	-1	8,344	-0.01%
2022/03/25	36	84.43	35	85.08	85.00	1	8,081	0.01%
2022/03/24	4	81.95	7	81.99	82.70	-3	7,595	-0.04%
2022/03/23	6	80.52	6	80.73	80.20	0	7,494	0.00%
2022/03/22	3	79.67	8	79.04	80.10	-5	7,369	-0.07%
2022/03/21	2	81.60	9	80.70	80.40	-7	7,280	-0.10%
2022/03/18	26	79.00	24	78.75	81.00	2	6,995	0.03%
2022/03/17	2	77.40	12	74.93	77.50	-10	6,435	-0.16%
2022/03/16	7	71.00	6	72.68	70.50	1	6,070	0.02%
2022/03/10	0	0.00	1	69.20	69.80	-1	6,206	-0.02%
2022/03/07	0	0.00	1	67.30	68.00	-1	6,584	-0.02%
2022/02/25	0	0.00	1	67.90	67.90	-1	7,184	-0.01%
2022/02/23	1	70.00	1	70.00	70.30	0	7,489	0.00%
2022/02/22	1	70.50	1	70.80	69.60	0	8,067	0.00%
2022/02/21	4	73.60	0	0.00	72.00	4	8,202	0.05%
2022/02/17	1	74.90	0	0.00	75.00	1	8,506	0.01%
2022/02/14	1	74.80	0	0.00	73.70	1	9,171	0.01%
2022/02/11	0	0.00	2	75.50	74.60	-2	9,339	-0.02%
2022/02/10	0	0.00	3	74.40	74.10	-3	9,646	-0.03%
2022/02/09	18	74.40	16	74.76	74.90	2	10,150	0.02%
2022/02/08	0	0.00	5	72.74	73.10	-5	10,373	-0.05%
2022/01/26	1	67.70	0	0.00	67.50	1	11,651	0.01%
2022/01/25	2	68.45	0	0.00	67.40	2	13,250	0.02%
2022/01/18	1	70.80	0	0.00	70.60	1	15,712	0.01%
2022/01/14	3	66.67	3	67.60	68.80	0	16,872	0.00%
2022/01/13	2	68.05	0	0.00	67.80	2	18,004	0.01%
2022/01/12	0	0.00	2	68.80	69.30	-2	18,680	-0.01%
2022/01/11	2	69.70	0	0.00	69.30	2	19,714	0.01%
2022/01/06	10	75.25	0	0.00	75.10	10	20,452	0.05%
2022/01/05	0	0.00	8	78.30	77.40	-8	20,554	-0.04%
2022/01/04	5	80.76	2	80.40	79.80	3	20,676	0.01%
2022/01/03	6	79.70	2	79.00	79.40	4	20,793	0.02%
2021/12/30	1	78.60	1	78.80	78.60	0	20,844	0.00%
2021/12/29	2	78.15	1	78.60	78.20	1	20,889	0.00%
2021/12/28	0	0.00	6	78.20	78.40	-6	20,964	-0.03%
2021/12/27	1	79.00	2	78.50	78.30	-1	21,037	0.00%
2021/12/24	7	79.69	1	81.90	78.90	6	21,060	0.03%
2021/12/23	1	82.30	7	81.96	81.90	-6	20,859	-0.03%
2021/12/22	0	0.00	5	80.76	80.10	-5	20,690	-0.02%
2021/12/21	2	81.65	2	81.00	80.50	0	20,637	0.00%
2021/12/20	7	81.49	1.3	80.86	81.20	5.7	20,361	0.03%
2021/12/17	7	78.33	7	77.89	79.10	0	20,033	0.00%
2021/12/16	0	0.00	11	76.64	76.80	-11	19,849	-0.06%
2021/12/14	8	74.91	0	0.00	74.30	8	19,865	0.04%
2021/12/09	2	76.10	2	76.40	76.10	0	19,940	0.00%
2021/12/08	0	0.00	5	77.00	76.90	-5	20,136	-0.02%
2021/12/07	5	75.90	0	0.00	76.10	5	20,292	0.02%
2021/12/03	0	0.00	8	77.60	77.50	-8	20,361	-0.04%
2021/11/30	4	78.03	2	78.65	77.30	2	20,478	0.01%
2021/11/29	0	0.00	1	77.60	77.60	-1	20,598	0.00%
2021/11/26	2	77.00	1	75.20	76.50	1	20,615	0.00%
2021/11/23	3	79.20	8	79.30	78.80	-5	20,591	-0.02%
2021/11/22	6	81.10	3	82.50	81.20	3	20,602	0.01%
2021/11/19	14	82.54	14	83.77	82.80	0	20,706	0.00%
2021/11/18	4	80.83	4	81.10	80.90	0	20,386	0.00%
2021/11/17	2	80.20	1	79.40	80.00	1	20,482	0.00%
2021/11/16	3.3	78.89	7	80.21	78.00	-3.7	20,495	-0.02%
2021/11/15	4	82.35	2	83.10	81.10	2	20,416	0.01%
2021/11/12	11	82.67	8	83.34	82.70	3	20,441	0.01%
2021/11/11	7	81.23	5	81.68	81.30	2	20,341	0.01%
2021/11/10	2	79.50	2	79.90	81.10	0	20,252	0.00%
2021/11/09	9	80.20	6	79.80	79.90	3	20,149	0.01%
2021/11/08	18	82.10	15	80.75	80.20	3	19,853	0.02%
2021/11/05	13	86.62	3	87.50	88.10	10	19,486	0.05%
2021/11/04	11	86.82	29	87.99	85.90	-18	19,319	-0.09%
2021/11/03	45	86.45	29	86.25	88.00	16	18,964	0.08%
2021/11/02	18	88.63	11	87.72	85.30	7	18,323	0.04%
2021/11/01	5	86.04	8	87.53	89.30	-3	16,847	-0.02%
2021/10/29	4	80.78	7	82.60	81.20	-3	16,846	-0.02%
2021/10/28	6	80.22	0	0.00	79.80	6	16,505	0.04%
2021/10/27	9	80.34	5	79.36	80.90	4	16,351	0.02%
2021/10/26	7	80.47	10	79.23	77.70	-3	16,176	-0.02%
2021/10/25	3	80.33	3	80.50	79.70	0	15,891	0.00%
2021/10/22	5	78.38	6	78.50	78.80	-1	15,795	-0.01%
2021/10/21	26	79.25	23	79.59	78.80	3	15,412	0.02%
2021/10/20	9	74.91	9	75.49	75.40	0	14,730	0.00%
2021/10/19	16	74.81	18	74.74	75.00	-2	14,747	-0.01%
2021/10/18	6	70.67	16	68.74	70.70	-10	14,411	-0.07%
2021/10/15	13	64.72	8	65.49	65.80	5	14,578	0.03%
2021/10/14	3	61.77	7	62.97	63.50	-4	15,815	-0.03%
2021/10/13	3	60.83	0	0.00	60.20	3	16,257	0.02%
2021/10/12	1	65.40	2	66.00	65.50	-1	16,739	-0.01%
2021/10/08	8	64.81	7	64.97	65.00	1	17,376	0.01%
2021/10/07	0	0.00	8	62.44	63.50	-8	17,904	-0.04%
2021/10/06	0	0.00	1	60.70	59.20	-1	18,922	-0.01%
2021/10/05	4	58.78	5	58.04	60.30	-1	19,696	-0.01%
2021/10/04	5	58.70	6	58.68	57.30	-1	20,454	0.00%
2021/10/01	5	62.04	2	60.90	60.90	3	21,353	0.01%
2021/09/30	0	0.00	2	64.15	64.80	-2	22,208	-0.01%
2021/09/27	1	65.80	0	0.00	65.50	1	23,859	0.00%
2021/09/24	0	0.00	1	65.00	65.00	-1	24,182	0.00%
2021/09/23	1	63.80	1	64.80	64.50	0	24,686	0.00%
2021/09/22	3	63.27	0	0.00	63.20	3	25,138	0.01%
2021/09/17	0	0.00	1	63.90	65.40	-1	25,646	0.00%
2021/09/16	2	64.15	0	0.00	64.00	2	26,363	0.01%
2021/09/14	0	0.00	1	67.00	66.70	-1	26,858	0.00%
2021/09/13	18	67.01	29	67.46	66.80	-11	26,968	-0.04%
2021/09/10	10	66.00	0	0.00	66.00	10	26,885	0.04%
2021/09/08	2	66.75	0	0.00	63.90	2	26,890	0.01%
2021/09/07	0	0.00	2	67.95	68.00	-2	26,801	-0.01%
2021/09/06	2	68.25	1	69.90	67.10	1	26,727	0.00%
2021/09/03	4	69.37	7	69.30	69.40	-3	26,587	-0.01%
2021/09/02	7	70.91	2	69.20	69.00	5	26,369	0.02%
2021/09/01	9	72.49	5	72.40	72.20	4	26,128	0.02%
2021/08/31	4	73.68	3	74.10	73.80	1	25,922	0.00%
2021/08/30	1	75.40	2	75.30	75.40	-1	25,744	0.00%
2021/08/27	1	75.30	1	73.90	75.00	0	25,699	0.00%
2021/08/26	6	76.40	0	0.00	75.50	6	25,587	0.02%
2021/08/25	11	78.41	2	78.40	77.70	9	25,447	0.04%
2021/08/24	4	78.43	2	77.75	76.80	2	25,198	0.01%
2021/08/23	0	0.00	4	79.10	80.70	-4	24,957	-0.02%
2021/08/20	1	75.00	2	74.55	74.30	-1	24,687	0.00%
2021/08/19	2	73.00	1	74.50	70.00	1	24,490	0.00%
2021/08/18	3	67.67	3	72.90	74.10	0	24,286	0.00%
2021/08/17	4	71.45	0	0.00	69.00	4	24,074	0.02%
2021/08/16	0	0.00	6	72.97	74.00	-6	23,924	-0.03%
2021/08/12	1	76.30	0	0.00	76.60	1	23,655	0.00%
2021/08/11	1	76.70	2	76.65	75.50	-1	23,623	0.00%
2021/08/10	2	77.50	1	78.20	77.80	1	23,485	0.00%
2021/08/09	3	81.93	0	0.00	79.20	3	23,359	0.01%
2021/08/06	0	0.00	10	85.44	84.70	-10	23,156	-0.04%
2021/08/05	1	83.30	0	0.00	83.40	1	22,945	0.00%
2021/08/04	11	85.26	6	86.95	85.00	5	22,875	0.02%
2021/08/03	0	0.00	3	83.73	85.30	-3	22,243	-0.01%
2021/07/30	4	79.50	5	80.42	80.30	-1	21,732	0.00%
2021/07/29	1	77.30	1	77.90	79.40	0	21,531	0.00%
2021/07/27	6	81.55	0	0.00	79.80	6	21,054	0.03%
2021/07/26	4	85.50	3	86.10	84.50	1	20,746	0.00%
2021/07/23	24	91.35	24	85.40	85.60	0	20,327	0.00%
2021/07/22	8	91.00	4	91.30	90.20	4	19,619	0.02%
2021/07/21	1	90.90	2	93.05	87.00	-1	18,911	-0.01%
2021/07/20	21	91.56	48	90.39	90.40	-27	18,096	-0.15%
2021/07/19	39	85.12	12	84.61	85.10	27	16,737	0.16%
2021/07/16	14	85.00	11	85.77	83.60	3	16,225	0.02%
2021/07/15	7	83.13	6	83.83	87.40	1	15,577	0.01%
2021/07/14	6	85.47	4	83.65	82.80	2	14,810	0.01%
2021/07/13	9	97.90	4	98.48	90.00	5	14,018	0.04%
2021/07/12	3	96.33	3	96.87	97.70	0	12,898	0.00%
2021/07/09	8	90.71	9	89.42	90.60	-1	12,061	-0.01%
2021/07/08	14	88.99	15	86.36	86.50	-1	11,259	-0.01%
2021/07/07	2	83.00	3	83.03	83.90	-1	10,270	-0.01%
2021/07/06	118	76.10	9	76.74	76.30	109	9,445	1.15%	大買/鉅額交易
2021/07/05	2	72.30	1	75.00	75.00	1	8,684	0.01%
2021/07/02	4	65.48	3	63.20	68.20	1	8,356	0.01%
2021/07/01	0	0.00	4	63.23	62.00	-4	7,804	-0.05%
2021/06/30	9	68.00	11	67.78	67.10	-2	7,506	-0.03%
2021/06/28	7	64.37	10	63.78	64.30	-3	6,481	-0.05%
2021/06/25	1	61.20	7	61.54	61.00	-6	5,976	-0.10%
2021/06/24	7	60.00	24	59.60	59.90	-17	5,284	-0.32%
2021/06/22	8	55.89	8	55.51	54.50	0	4,631	0.00%
2021/06/21	15	55.53	1	55.20	53.70	14	4,497	0.31%
2021/06/18	1	57.90	0	0.00	56.50	1	4,504	0.02%
2021/06/15	0	0.00	1	52.00	53.40	-1	4,218	-0.02%
2021/06/02	1	49.20	0	0.00	48.70	1	4,435	0.02%
2021/05/31	0	0.00	2	49.23	49.50	-2	4,394	-0.05%
2021/05/28	1	47.50	0	0.00	48.00	1	4,408	0.02%
2021/05/19	1	43.60	3	44.57	44.35	-2	5,303	-0.04%
2021/05/18	1	41.85	0	0.00	42.10	1	5,286	0.02%
2021/05/17	1	38.65	0	0.00	38.60	1	5,279	0.02%
2021/05/13	1	42.45	0	0.00	43.00	1	5,227	0.02%
2021/05/12	0	0.00	2	42.30	42.40	-2	5,401	-0.04%
2021/05/11	1	49.05	0	0.00	46.95	1	5,473	0.02%
2021/05/05	0	51.20	0	0.00	49.60	0	5,651	0.00%
2021/04/29	1	56.90	0	0.00	56.20	1	5,621	0.02%
2021/04/26	0	0.00	1	56.50	56.80	-1	5,700	-0.02%
2021/04/22	1	55.00	0	0.00	54.10	1	5,728	0.02%
2021/04/21	1	56.50	1	56.90	56.70	0	5,714	0.00%
2021/04/19	1	56.10	5	56.20	56.30	-4	5,728	-0.07%
2021/04/16	1	55.90	2	55.80	55.70	-1	5,875	-0.02%
2021/04/12	1	56.50	0	0.00	55.70	1	6,279	0.02%
2021/04/09	2	58.25	0	0.00	57.90	2	6,309	0.03%
2021/04/08	2	58.80	0	0.00	58.80	2	6,388	0.03%
2021/04/07	0	0.00	1	58.70	58.60	-1	6,541	-0.02%
2021/04/06	3	57.80	3	58.20	59.20	0	6,738	0.00%
2021/04/01	1	57.80	0	0.00	57.50	1	7,016	0.01%
2021/03/30	0	0.00	3	58.10	58.10	-3	8,326	-0.04%
2021/03/29	4	59.28	0	0.00	58.70	4	8,496	0.05%
2021/03/23	5	59.50	5	58.50	58.50	0	8,426	0.00%
2021/03/22	0	0.00	6	58.58	58.50	-6	8,391	-0.07%
2021/03/19	1	57.00	1	57.70	56.90	0	8,511	0.00%
2021/03/18	1	57.90	1	58.70	57.90	0	8,574	0.00%
2021/03/17	1	57.70	0	0.00	58.00	1	8,611	0.01%
2021/03/16	6	58.78	1	58.50	58.90	5	8,592	0.06%
2021/03/08	1	55.30	0	0.00	54.60	1	8,731	0.01%
2021/03/03	1	53.70	1	55.60	55.10	0	9,243	0.00%
2021/02/26	3	56.30	0	0.00	56.10	3	9,701	0.03%
2021/02/25	6	57.60	1	57.50	57.50	5	9,751	0.05%
2021/02/24	4	59.68	0	0.00	58.50	4	9,825	0.04%
2021/02/23	0	0.00	1	59.90	59.40	-1	9,700	-0.01%
2021/02/22	0	0.00	8	59.00	59.50	-8	9,571	-0.08%
2021/02/19	2	58.35	1	58.40	59.40	1	9,505	0.01%
2021/02/18	2	54.85	2	55.35	56.20	0	9,258	0.00%
2021/02/05	2	53.40	0	0.00	53.70	2	9,207	0.02%
2021/02/04	1	53.10	0	0.00	53.20	1	9,289	0.01%
2021/02/01	1	50.80	0	0.00	50.70	1	9,113	0.01%
2021/01/29	0	0.00	1	56.40	53.30	-1	9,072	-0.01%
2021/01/26	0	0.00	1	56.00	54.40	-1	8,954	-0.01%
2021/01/25	1	53.80	33	53.77	54.90	-32	8,906	-0.36%
2021/01/21	3	52.07	7	52.01	53.00	-4	8,925	-0.04%
2021/01/20	2	53.10	4	53.90	52.40	-2	9,054	-0.02%
2021/01/19	2	55.40	0	0.00	55.40	2	9,069	0.02%
2021/01/18	0	0.00	5	55.96	55.40	-5	9,089	-0.06%
2021/01/14	0	0.00	2	58.40	59.30	-2	9,620	-0.02%
2021/01/13	1	57.00	0	0.00	57.50	1	9,801	0.01%
2021/01/12	6	56.57	7	56.30	56.80	-1	9,872	-0.01%
2021/01/11	2	57.90	0	0.00	58.00	2	9,898	0.02%
2021/01/08	9	58.23	3	58.40	58.20	6	9,993	0.06%
2021/01/07	6	60.13	1	60.20	60.30	5	9,892	0.05%
2021/01/06	2	58.80	2	59.65	58.00	0	9,822	0.00%
2021/01/04	2	62.20	0	0.00	62.70	2	9,527	0.02%
2020/12/31	5	62.20	0	0.00	62.20	5	9,395	0.05%
2020/12/30	5	63.00	5	64.00	64.00	0	9,184	0.00%
2020/12/29	1	62.70	0	0.00	64.90	1	8,938	0.01%
2020/12/28	1	64.30	0	0.00	62.90	1	8,702	0.01%
2020/12/25	7	63.69	7	62.97	61.50	0	8,341	0.00%
2020/12/24	0	0.00	1	60.20	60.80	-1	7,563	-0.01%
2020/12/23	9	56.40	9	55.53	55.30	0	7,028	0.00%
2020/12/22	0	0.00	10	52.90	52.50	-10	6,832	-0.15%
2020/12/15	0	0.00	2	57.00	53.20	-2	6,680	-0.03%
2020/12/14	1	54.50	3	53.40	54.80	-2	6,481	-0.03%
2020/12/11	1	54.70	0	0.00	52.30	1	6,403	0.02%
2020/12/10	2	55.45	0	0.00	54.50	2	6,348	0.03%
2020/12/09	7	55.84	7	56.31	56.30	0	6,319	0.00%
2020/12/07	0	0.00	10	54.80	55.00	-10	6,252	-0.16%
2020/12/04	0	0.00	2	54.00	54.30	-2	6,197	-0.03%
2020/12/03	0	0.00	13	54.16	53.80	-13	6,218	-0.21%
2020/12/01	1	54.70	0	0.00	55.80	1	6,174	0.02%
2020/11/30	14	57.00	10	56.80	56.80	4	6,154	0.06%
2020/11/27	8	54.86	2	57.00	57.00	6	6,498	0.09%
2020/11/26	17	53.01	5	53.20	53.20	12	6,505	0.18%
2020/11/25	2	56.90	11	56.25	53.20	-9	6,450	-0.14%
2020/11/24	1	52.80	31	52.84	53.20	-30	6,030	-0.50%
2020/11/23	3	53.73	3	53.37	52.80	0	5,986	0.00%
2020/11/20	6	50.70	0	0.00	50.50	6	5,786	0.10%
2020/11/18	0	0.00	10	51.00	50.40	-10	5,697	-0.18%
2020/11/11	0	0.00	4	49.11	49.95	-4	5,433	-0.07%
2020/11/06	0	0.00	1	48.00	47.70	-1	5,226	-0.02%
2020/10/30	11	46.15	1	44.90	44.90	10	5,167	0.19%
2020/10/29	6	47.43	6	47.38	47.30	0	5,093	0.00%
2020/10/28	1	49.00	5	49.56	48.45	-4	5,053	-0.08%
2020/10/23	0	0.00	1	48.25	48.25	-1	4,629	-0.02%
2020/10/22	26	48.26	6	48.46	48.25	20	4,490	0.45%
2020/10/21	0	0.00	1	47.00	46.80	-1	3,949	-0.03%
2020/10/19	0	0.00	1	44.80	45.20	-1	3,537	-0.03%
2020/10/16	1	44.20	68	44.41	43.80	-67	3,411	-1.96%
2020/10/14	1	41.65	1	41.95	41.70	0	3,089	0.00%
2020/10/12	0	0.00	1	41.30	40.90	-1	3,057	-0.03%
2020/10/08	1	41.45	1	41.50	41.25	0	3,057	0.00%
2020/09/29	1	39.55	0	0.00	40.00	1	3,119	0.03%
2020/09/25	0	0.00	1	38.25	38.15	-1	3,112	-0.03%
2020/09/22	7	41.20	8	41.51	41.30	-1	3,202	-0.03%
2020/09/21	0	0.00	1	42.10	41.70	-1	3,166	-0.03%
2020/09/14	2	40.40	0	0.00	40.75	2	3,040	0.07%
2020/09/11	0	0.00	2	40.05	39.50	-2	3,025	-0.07%
2020/09/10	1	41.15	0	0.00	40.30	1	2,994	0.03%
2020/09/09	1	40.60	0	0.00	40.60	1	2,961	0.03%
2020/09/08	0	0.00	2	40.73	40.25	-2	2,957	-0.07%
2020/09/07	2	39.88	1	39.85	39.40	1	2,917	0.03%
2020/09/04	2	41.23	2	41.60	41.50	0	2,853	0.00%
2020/09/02	4	42.71	1	42.85	43.40	3	2,748	0.11%
2020/09/01	1	41.20	13	40.27	41.25	-12	2,280	-0.53%
2020/08/31	0	0.00	10	38.07	37.50	-10	2,104	-0.48%
2020/08/27	0	0.00	15	37.50	37.05	-15	2,424	-0.62%
2020/08/26	0	0.00	1	36.05	36.95	-1	2,384	-0.04%
2020/08/24	1	35.35	0	0.00	35.35	1	2,432	0.04%
2020/08/14	1	36.20	0	0.00	36.30	1	2,262	0.04%
2020/08/10	0	0.00	3	38.10	38.10	-3	2,221	-0.14%
2020/08/06	17	39.37	0	0.00	39.10	17	2,187	0.78%
2020/08/05	5	36.80	0	0.00	37.35	5	2,104	0.24%
2020/07/24	0	0.00	6	38.75	38.10	-6	2,143	-0.28%
2020/07/21	0	0.00	1	38.60	38.90	-1	2,205	-0.05%
2020/07/20	1	38.00	1	38.25	38.25	0	2,268	0.00%
2020/07/16	2	39.25	2	39.15	39.05	0	2,293	0.00%
2020/07/15	1	40.95	0	0.00	40.30	1	2,290	0.04%
2020/07/14	0	0.00	1	41.10	40.90	-1	2,318	-0.04%
2020/07/13	1	40.75	1	40.65	41.25	0	2,335	0.00%
2020/07/09	3	42.10	0	0.00	42.10	3	2,334	0.13%
2020/07/08	0	0.00	5	43.04	42.70	-5	2,333	-0.21%
2020/07/07	1	42.30	0	0.00	42.65	1	2,295	0.04%
2020/07/06	1	43.15	0	0.00	43.20	1	2,329	0.04%
2020/07/03	46	43.48	2	43.40	43.35	44	2,374	1.85%
2020/07/02	2	40.95	2	42.80	43.00	0	2,329	0.00%
2020/07/01	2	40.65	0	0.00	40.15	2	2,259	0.09%
2020/06/17	2	40.50	0	0.00	40.50	2	2,402	0.08%
2020/06/12	10	39.28	5	40.50	40.70	5	2,513	0.20%
2020/06/11	10	41.30	0	0.00	41.35	10	2,539	0.39%
2020/06/10	22	43.50	1	43.50	43.25	21	2,535	0.83%
2020/06/09	3	42.90	4	42.86	42.60	-1	2,560	-0.04%
2020/06/08	2	44.48	5	44.80	44.00	-3	2,534	-0.12%
2020/06/05	25	46.33	0	0.00	45.25	25	2,473	1.01%
2020/06/04	3	42.90	11	43.91	45.40	-8	2,367	-0.34%
2020/06/03	5	41.40	6	42.59	41.30	-1	2,160	-0.05%
2020/05/28	1	37.50	1	36.95	36.80	0	1,922	0.00%
2020/05/11	5	40.15	5	39.60	39.60	0	2,019	0.00%
2020/05/07	0	0.00	1	39.00	38.55	-1	2,045	-0.05%
2020/05/06	1	38.35	0	0.00	38.00	1	2,038	0.05%
2020/04/29	0	0.00	2	38.28	38.10	-2	2,106	-0.09%
2020/04/20	0	0.00	1	36.15	36.70	-1	2,014	-0.05%
2020/04/17	0	0.00	5	37.30	36.05	-5	2,004	-0.25%
2020/04/16	0	0.00	2	36.40	36.30	-2	1,967	-0.10%
2020/04/14	5	34.80	0	0.00	34.85	5	1,961	0.25%
2020/04/13	0	0.00	15	34.38	34.20	-15	1,969	-0.76%
2020/04/10	16	33.94	0	0.00	33.95	16	1,973	0.81%
2020/04/09	13	33.95	8	34.32	34.00	5	2,021	0.25%
2020/04/08	2	32.45	10	32.99	33.55	-8	2,047	-0.39%
2020/04/07	3	30.90	0	0.00	31.05	3	1,988	0.15%
2020/03/25	1	30.25	0	0.00	30.20	1	2,239	0.04%
2020/03/20	1	28.30	0	0.00	28.05	1	2,267	0.04%
2020/03/19	1	26.60	1	26.60	26.55	0	2,263	0.00%
2020/03/18	2	30.95	1	30.70	29.50	1	2,254	0.04%
2020/03/17	2	33.55	1	32.85	32.45	1	2,220	0.05%
2020/03/13	0	0.00	1	37.10	40.00	-1	2,216	-0.05%
2020/03/06	2	46.88	1	46.85	46.80	1	2,342	0.04%
2020/03/03	0	0.00	1	45.15	45.20	-1	2,362	-0.04%
2020/03/02	3	43.55	0	0.00	44.25	3	2,358	0.13%
2020/02/27	1	44.80	3	44.97	43.90	-2	2,350	-0.09%
2020/02/24	0	0.00	1	46.80	46.70	-1	2,338	-0.04%
2020/02/21	0	0.00	2	47.63	47.60	-2	2,331	-0.09%
2020/02/20	1	47.05	1	46.80	46.80	0	2,301	0.00%
2020/02/18	1	46.85	0	0.00	46.80	1	2,295	0.04%
2020/02/13	1	47.00	1	46.55	46.30	0	2,298	0.00%
2020/02/12	2	46.38	0	0.00	46.70	2	2,323	0.09%
2020/02/11	2	46.33	0	0.00	46.30	2	2,333	0.09%
2020/02/06	1	46.05	1	45.75	45.65	0	2,300	0.00%
2020/02/05	1	45.25	2	45.33	45.05	-1	2,313	-0.04%
2020/02/03	1	41.70	0	0.00	43.10	1	2,510	0.04%
2020/01/30	1	45.70	0	0.00	45.65	1	2,545	0.04%
2020/01/20	1	50.70	0	0.00	50.70	1	2,528	0.04%
2020/01/03	1	52.40	1	51.90	52.20	0	2,584	0.00%
2020/01/02	5	55.06	0	0.00	53.60	5	2,523	0.20%
2019/12/25	0	0.00	5	54.10	54.90	-5	2,323	-0.22%
2019/12/24	0	0.00	1	53.20	53.20	-1	2,263	-0.04%
2019/12/23	3	53.60	0	0.00	53.80	3	2,231	0.13%
2019/12/20	13	53.46	1	52.80	53.80	12	2,094	0.57%
2019/12/19	0	0.00	1	52.10	52.40	-1	2,003	-0.05%
2019/12/18	15	51.67	0	0.00	51.60	15	1,994	0.75%
2019/12/17	1	51.50	0	0.00	51.90	1	1,988	0.05%
2019/12/16	0	0.00	1	51.60	51.80	-1	1,893	-0.05%
2019/12/13	1	51.20	0	0.00	50.70	1	1,862	0.05%
2019/12/10	1	51.90	0	0.00	52.00	1	1,760	0.06%
2019/11/27	0	0.00	1	50.00	50.00	-1	1,481	-0.07%
2019/11/18	1	48.50	0	0.00	48.45	1	1,506	0.07%
2019/11/13	0	0.00	2	49.23	49.30	-2	1,590	-0.13%
2019/11/12	0	0.00	1	49.45	49.55	-1	1,605	-0.06%
2019/11/04	2	51.25	0	0.00	51.30	2	1,613	0.12%
2019/10/31	1	52.80	0	0.00	51.00	1	1,571	0.06%
2019/10/30	0	0.00	1	49.95	50.30	-1	1,372	-0.07%
2019/10/23	3	48.50	3	48.77	49.30	0	1,357	0.00%
2019/10/17	0	0.00	1	46.35	46.35	-1	1,356	-0.07%
2019/10/14	1	45.20	0	0.00	45.55	1	1,451	0.07%
2019/10/09	1	45.00	0	0.00	45.15	1	1,494	0.07%
2019/09/23	0	0.00	1	47.60	47.75	-1	1,664	-0.06%
2019/08/30	0	0.00	2	46.70	46.40	-2	1,972	-0.10%
2019/08/27	1	45.10	0	0.00	44.70	1	2,044	0.05%
2019/08/16	0	0.00	173	42.12	43.50	-173	2,130	-8.12%	大賣/鉅額交易
2019/08/15	0	0.00	140	43.26	43.05	-140	2,112	-6.63%	大賣/鉅額交易
2019/08/08	4	45.85	0	0.00	45.95	4	2,031	0.20%
2019/08/02	1	47.05	2	47.90	47.00	-1	2,269	-0.04%
2019/07/29	0	0.00	2	49.05	48.85	-2	2,388	-0.08%
2019/07/19	1	51.30	0	0.00	51.40	1	2,286	0.04%
2019/07/18	0	0.00	1	51.00	51.00	-1	2,325	-0.04%
2019/07/01	0	0.00	1	51.30	51.50	-1	2,521	-0.04%
2019/06/28	0	0.00	1	49.70	49.80	-1	2,535	-0.04%
2019/06/27	1	49.90	0	0.00	49.50	1	2,591	0.04%
2019/06/26	0	0.00	1	48.20	48.80	-1	2,581	-0.04%
2019/06/19	0	0.00	20	45.98	45.85	-20	2,790	-0.72%
2019/06/12	1	44.50	1	44.40	44.50	0	2,939	0.00%
2019/06/11	0	0.00	0	44.50	44.00	0	2,958	0.00%
2019/06/10	3	42.85	0	0.00	42.85	3	2,927	0.10%
2019/06/06	0	0.00	2	42.20	41.75	-2	2,908	-0.07%
2019/06/05	1	42.40	0	0.00	42.05	1	2,901	0.03%
2019/05/31	1	43.20	0	0.00	43.00	1	2,876	0.03%
2019/05/30	1	43.90	1	43.60	43.50	0	2,833	0.00%
2019/05/29	2	44.18	2	44.53	43.00	0	2,814	0.00%
2019/05/16	0	0.00	1	48.20	47.80	-1	2,994	-0.03%
2019/05/14	7	47.51	0	0.00	48.25	7	3,079	0.23%
2019/05/13	1	49.10	5	51.19	48.80	-4	3,220	-0.12%
2019/05/09	0	0.00	5	56.70	56.40	-5	3,402	-0.15%
2019/05/03	0	0.00	10	56.00	55.90	-10	3,743	-0.27%
2019/05/02	1	54.90	0	0.00	55.30	1	3,742	0.03%
2019/04/29	0	0.00	1	55.60	55.00	-1	3,738	-0.03%
2019/04/26	3	57.20	0	0.00	57.50	3	3,712	0.08%
2019/04/24	8	59.18	0	0.00	57.80	8	3,777	0.21%
2019/04/23	3	58.23	0	0.00	58.60	3	3,744	0.08%
2019/04/22	1	57.60	1	58.10	58.20	0	3,724	0.00%
2019/04/18	10	57.80	0	0.00	56.10	10	3,686	0.27%
2019/04/17	10	57.60	0	0.00	57.40	10	3,686	0.27%
2019/04/11	0	0.00	1	58.50	58.30	-1	3,846	-0.03%
2019/04/10	1	57.70	0	0.00	57.70	1	3,825	0.03%
2019/04/02	1	56.00	0	0.00	56.70	1	3,744	0.03%
2019/03/29	0	0.00	1	56.40	56.20	-1	3,683	-0.03%
2019/03/28	1	55.30	1	56.00	55.10	0	3,681	0.00%
2019/03/22	1	54.40	1	56.00	55.40	0	3,689	0.00%
2019/03/20	1	51.70	2	51.60	51.40	-1	3,496	-0.03%
2019/03/14	1	52.30	2	52.45	52.40	-1	3,541	-0.03%
2019/03/08	0	0.00	1	54.30	53.40	-1	3,794	-0.03%
2019/03/04	1	56.40	0	0.00	56.10	1	4,347	0.02%
2019/02/20	0	0.00	6	58.60	58.40	-6	4,587	-0.13%
2019/02/19	0	0.00	1	58.50	57.80	-1	4,618	-0.02%
2019/02/18	3	57.83	121	57.34	58.10	-118	4,662	-2.53%	大賣/鉅額交易
2019/02/15	0	0.00	4	59.58	58.70	-4	4,726	-0.08%
2019/02/11	6	59.02	11	61.60	59.10	-5	4,518	-0.11%
2019/01/28	0	0.00	4	55.38	55.50	-4	4,233	-0.09%
2019/01/25	3	54.27	1	55.10	53.50	2	4,227	0.05%
2019/01/24	17	57.30	8	55.91	54.90	9	4,223	0.21%
2019/01/23	0	0.00	1	54.40	54.40	-1	4,104	-0.02%
2019/01/22	7	53.86	5	54.08	53.10	2	4,155	0.05%
2019/01/21	2	54.20	3	54.63	54.80	-1	4,151	-0.02%
2019/01/18	2	53.50	1	54.00	53.70	1	4,164	0.02%
2019/01/17	2	54.55	1	53.30	53.30	1	4,207	0.02%
2019/01/16	1	54.10	1	55.50	55.60	0	4,179	0.00%
2019/01/04	1	52.00	1	52.70	54.50	0	4,261	0.00%
2018/12/26	0	0.00	1	51.30	50.30	-1	4,339	-0.02%
2018/12/21	2	46.65	1	47.30	48.70	1	4,289	0.02%
2018/12/20	0	0.00	1	48.05	47.70	-1	4,276	-0.02%
2018/12/19	1	47.20	0	0.00	47.45	1	4,266	0.02%
2018/12/18	1	48.30	1	48.35	49.00	0	4,261	0.00%
2018/12/17	0	0.00	1	51.30	51.30	-1	4,227	-0.02%
2018/12/14	2	51.75	1	51.40	52.00	1	4,278	0.02%
2018/12/11	0	0.00	1	52.20	52.00	-1	4,355	-0.02%
2018/12/10	6	51.32	5	52.40	51.20	1	4,357	0.02%
2018/12/03	0	0.00	1	61.00	60.80	-1	4,208	-0.02%
2018/11/29	1	58.80	10	57.00	56.40	-9	4,002	-0.22%
2018/11/28	2	56.00	10	56.70	56.60	-8	3,862	-0.21%
2018/11/27	0	0.00	15	53.50	53.50	-15	3,600	-0.42%
2018/11/20	0	0.00	27	50.87	50.20	-27	3,337	-0.81%
2018/11/19	0	0.00	2	49.00	50.30	-2	3,274	-0.06%
2018/11/16	2	47.45	402	47.41	47.00	-400	3,164	-12.64%	大賣/鉅額交易
2018/11/14	1	51.30	1	47.30	47.00	0	3,072	0.00%
2018/11/08	21	53.78	0	0.00	52.90	21	2,915	0.72%
2018/11/07	0	0.00	15	51.20	52.90	-15	2,858	-0.52%
2018/11/01	1	48.30	2	49.13	49.70	-1	2,907	-0.03%
2018/10/31	222	44.94	3	45.82	46.30	219	2,809	7.80%	大買/鉅額交易
2018/10/30	0	0.00	2	40.85	43.25	-2	2,671	-0.07%
2018/10/26	0	0.00	1	40.15	40.00	-1	2,641	-0.04%
2018/10/25	8	39.31	2	39.55	39.50	6	2,631	0.23%
2018/10/24	5	43.50	0	0.00	42.75	5	2,589	0.19%
2018/10/19	10	43.90	0	0.00	44.70	10	2,641	0.38%
2018/10/18	5	45.36	2	44.88	44.75	3	2,656	0.11%
2018/10/15	0	0.00	3	47.50	47.70	-3	2,630	-0.11%
2018/10/12	4	42.58	2	43.68	44.60	2	2,624	0.08%
2018/10/11	3	43.42	0	0.00	43.40	3	2,574	0.12%
2018/10/09	13	47.67	0	0.00	48.20	13	2,583	0.50%
2018/10/08	6	50.48	4	50.03	50.00	2	2,543	0.08%
2018/10/05	9	54.10	2	53.85	52.90	7	2,508	0.28%
2018/10/02	1	60.90	1	61.30	61.10	0	2,527	0.00%
2018/10/01	0	0.00	2	61.35	61.40	-2	2,536	-0.08%
2018/09/28	1	60.10	0	0.00	59.90	1	2,592	0.04%
2018/09/27	59	60.89	2	60.65	60.40	57	2,689	2.12%
2018/09/26	2	63.10	0	0.00	62.90	2	2,760	0.07%
2018/09/25	0	0.00	5	63.96	64.50	-5	2,983	-0.17%
2018/09/21	237	59.84	0	0.00	61.20	237	3,091	7.67%	大買/鉅額交易
2018/09/20	0	0.00	1	59.60	58.70	-1	3,088	-0.03%
2018/09/19	3	58.50	2	57.90	57.90	1	3,069	0.03%
2018/09/18	7	60.06	4	60.40	59.80	3	3,060	0.10%
2018/09/17	6	64.85	3	64.50	64.00	3	2,995	0.10%
2018/09/14	1	65.70	1	65.40	66.80	0	3,006	0.00%
2018/09/13	3	65.13	1	62.20	64.20	2	3,087	0.06%
2018/09/12	0	0.00	1	66.30	63.20	-1	3,396	-0.03%
2018/09/07	1	71.80	4	70.55	70.00	-3	3,510	-0.09%
2018/09/06	2	73.00	0	0.00	73.00	2	3,508	0.06%
2018/09/05	0	0.00	1	73.40	72.60	-1	3,559	-0.03%
2018/08/29	2	75.10	0	0.00	75.20	2	3,879	0.05%
2018/08/27	2	73.25	0	0.00	74.40	2	4,094	0.05%
2018/08/21	0	0.00	2	69.15	69.70	-2	4,775	-0.04%
2018/08/20	7	69.00	7	67.39	67.20	0	4,774	0.00%
2018/08/14	12	68.45	0	0.00	69.30	12	4,721	0.25%
2018/08/10	0	0.00	1	72.90	71.90	-1	4,672	-0.02%
2018/08/09	0	0.00	1	74.80	75.00	-1	4,613	-0.02%
2018/07/26	1	81.70	2	82.65	84.20	-1	4,568	-0.02%
2018/07/25	1	81.70	2	81.70	82.50	-1	4,528	-0.02%
2018/07/24	2	80.45	0	0.00	79.90	2	4,505	0.04%
2018/07/23	0	0.00	1	80.50	80.70	-1	4,511	-0.02%
2018/07/20	1	82.30	2	83.30	83.40	-1	4,512	-0.02%
2018/07/19	1	82.60	0	0.00	82.40	1	4,496	0.02%
2018/07/17	1	86.90	0	0.00	85.10	1	4,520	0.02%
2018/07/16	1	87.50	2	89.00	87.10	-1	4,515	-0.02%
2018/07/13	1	87.70	1	88.80	90.40	0	4,511	0.00%
2018/07/12	3	83.60	4	85.00	88.40	-1	4,484	-0.02%
2018/07/11	2	85.85	2	87.80	85.60	0	4,481	0.00%
2018/07/10	3	86.83	1	86.60	87.00	2	4,458	0.04%
2018/07/09	1	88.10	1	88.00	88.90	0	4,442	0.00%
2018/07/06	1	87.20	2	88.50	88.90	-1	4,457	-0.02%
2018/07/05	3	87.87	2	88.35	88.50	1	4,481	0.02%
2018/07/03	1	93.90	1	96.80	97.20	0	4,295	0.00%
2018/07/02	0	0.00	7	91.54	90.60	-7	4,073	-0.17%
2018/06/29	2	86.00	0	0.00	86.40	2	3,952	0.05%
2018/06/28	5	84.50	1	86.00	86.50	4	3,929	0.10%
2018/06/27	2	85.45	1	86.70	83.80	1	3,934	0.03%
2018/06/26	2	82.40	1	82.60	83.00	1	3,878	0.03%
2018/06/21	1	87.10	1	88.70	87.00	0	3,871	0.00%
2018/06/20	0	0.00	16.9	84.67	88.30	-16.9	3,575	-0.47%
2018/06/19	1	81.00	1	81.50	80.30	0	3,420	0.00%
2018/06/15	2	82.50	2	82.90	81.80	0	3,442	0.00%
2018/06/14	2	82.95	1	84.00	82.50	1	3,464	0.03%
2018/06/13	2	83.20	2	83.30	83.40	0	3,466	0.00%
2018/06/12	5	87.04	7	86.19	86.40	-2	3,437	-0.06%
2018/06/11	6	84.40	6	86.23	86.10	0	3,374	0.00%
2018/06/08	1	83.30	0	0.00	83.40	1	3,373	0.03%
2018/06/07	1	83.80	1	84.70	85.40	0	3,394	0.00%
2018/06/06	4	83.78	11	84.53	84.30	-7	3,493	-0.20%
2018/06/05	6	80.80	8	81.11	80.50	-2	3,528	-0.06%
2018/06/04	9	83.37	2	83.35	83.50	7	3,721	0.19%
2018/06/01	3	87.43	10	88.00	87.30	-7	3,737	-0.19%
2018/05/31	0	0.00	3	82.20	85.30	-3	3,355	-0.09%
2018/05/30	1	74.80	4	77.20	77.60	-3	3,089	-0.10%
2018/05/29	2	74.40	2	75.05	74.80	0	3,076	0.00%
2018/05/24	2	73.80	1	73.20	73.30	1	3,149	0.03%
2018/05/23	1	72.70	0	0.00	72.10	1	3,168	0.03%
2018/05/22	1	73.50	1	74.00	73.10	0	3,165	0.00%
2018/05/21	4	74.63	1	75.90	74.10	3	3,190	0.09%
2018/05/18	5	75.58	4	75.75	75.30	1	3,191	0.03%
2018/05/17	1	77.00	1	77.40	77.50	0	3,207	0.00%
2018/05/16	0	0.00	6	76.57	76.50	-6	3,200	-0.19%
2018/05/15	2	77.15	0	0.00	77.90	2	3,201	0.06%
2018/05/14	0	0.00	2	76.00	76.50	-2	3,199	-0.06%
2018/05/03	0	0.00	1	73.00	71.10	-1	3,215	-0.03%
2018/04/30	1	68.60	0	0.00	68.40	1	3,204	0.03%
2018/04/27	1	66.70	1	67.30	67.80	0	3,242	0.00%
2018/04/24	0	0.00	2	69.40	68.50	-2	3,283	-0.06%
2018/04/23	2	74.90	1	75.50	74.50	1	3,240	0.03%
2018/04/17	6	76.47	1	75.90	75.10	5	3,260	0.15%
2018/04/12	6	77.87	12	79.43	80.00	-6	3,293	-0.18%
2018/04/11	9	80.18	10	80.09	79.90	-1	3,357	-0.03%
2018/04/09	4	76.65	0	0.00	76.50	4	3,450	0.12%
2018/04/03	1	75.70	1	76.60	77.60	0	3,557	0.00%
2018/04/02	3	77.57	0	0.00	76.60	3	3,562	0.08%
2018/03/30	3	79.30	2	80.70	78.80	1	3,559	0.03%
2018/03/29	5	78.16	0	0.00	78.00	5	3,533	0.14%
2018/03/28	3	79.00	0	0.00	78.60	3	3,525	0.09%
2018/03/23	5	76.70	1	77.40	77.10	4	3,472	0.12%
2018/03/21	0	0.00	1	82.30	81.50	-1	3,481	-0.03%
2018/03/20	2	80.50	0	0.00	80.10	2	3,466	0.06%
2018/03/19	3	81.27	0	0.00	81.10	3	3,476	0.09%
2018/03/16	2	82.00	0	0.00	81.30	2	3,516	0.06%
2018/03/15	3	81.83	1	82.10	82.20	2	3,546	0.06%
2018/03/14	6	84.20	0	0.00	82.10	6	3,527	0.17%
2018/03/08	0	0.00	2	80.60	82.80	-2	3,360	-0.06%
2018/03/07	0	0.00	2	76.05	75.30	-2	3,080	-0.06%
2018/03/05	0	0.00	1	73.00	71.90	-1	2,989	-0.03%
2018/03/02	3	71.70	3	72.60	73.30	0	3,086	0.00%
2018/03/01	0	0.00	1	72.10	73.10	-1	3,064	-0.03%
2018/02/23	0	0.00	1	68.20	68.50	-1	3,132	-0.03%
2018/02/22	1	66.50	0	0.00	66.80	1	3,214	0.03%
2018/02/21	0	0.00	1	65.30	67.00	-1	3,266	-0.03%
2018/02/09	3	60.13	0	0.00	61.20	3	3,337	0.09%
2018/02/06	2	63.30	4	61.58	62.10	-2	3,331	-0.06%
2018/02/02	0	0.00	1	70.60	70.10	-1	3,332	-0.03%
2018/02/01	1	71.20	0	0.00	70.60	1	3,455	0.03%
2018/01/31	1	71.20	1	71.70	72.10	0	3,628	0.00%
2018/01/29	0	0.00	2	71.30	71.50	-2	3,853	-0.05%
2018/01/24	2	70.00	1	70.80	70.80	1	4,087	0.02%
2018/01/23	0	0.00	2	72.70	71.00	-2	4,148	-0.05%
2018/01/22	2	69.65	0	0.00	69.60	2	4,185	0.05%
2018/01/19	1	70.70	0	0.00	70.60	1	4,283	0.02%
2018/01/17	1	71.90	0	0.00	71.50	1	4,412	0.02%
2018/01/15	1	71.30	0	0.00	72.00	1	4,443	0.02%
2018/01/12	1	70.20	2	72.45	72.50	-1	4,572	-0.02%
2018/01/11	3	69.93	3	70.57	69.90	0	4,595	0.00%
2018/01/10	1	72.40	0	0.00	71.10	1	4,588	0.02%
2018/01/09	0	0.00	2	74.50	73.80	-2	4,654	-0.04%
2018/01/08	0	0.00	1	79.70	77.00	-1	4,645	-0.02%
2018/01/05	0	0.00	8	79.95	80.00	-8	4,683	-0.17%
2018/01/04	3	77.43	0	0.00	78.60	3	4,733	0.06%
2018/01/03	2	76.05	2	76.45	75.80	0	4,721	0.00%
2018/01/02	3	70.20	0	0.00	75.30	3	4,673	0.06%