晶技 (3042)-凱基-林口券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
112.5
漲跌
▲1.0
漲幅
+0.90%
成交量
5,736張
產業
上市電子零組件類股
1041人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

晶技 (3042)籌碼相關－凱基-林口券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-林口券商分點個股進出
凱基-林口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
2024/06/24	0.1	113.50	0.1	116.00	111.50	0.1	3,564	0.00%
2024/06/21	1.1	115.00	4	115.75	113.50	-3	3,537	-0.08%
2024/06/20	5.1	108.82	3	111.67	113.00	2.1	3,492	0.06%
2024/06/19	3	115.67	20.1	116.01	115.50	-17.1	3,422	-0.50%
2024/06/18	1	119.00	0	0.00	118.50	1	3,454	0.03%
2024/06/17	0	0.00	4	118.50	119.00	-4	3,613	-0.11%
2024/06/11	1	117.00	2	116.25	117.00	-1	3,976	-0.03%
2024/06/06	1	116.00	0	0.00	115.00	1	4,403	0.02%
2024/06/05	0	0.00	1.2	116.50	116.00	-1.2	4,380	-0.03%
2024/06/04	0	113.50	0	0.00	113.50	0	4,394	0.00%
2024/06/03	0	113.00	1	113.00	114.50	-1	4,438	-0.02%
2024/05/31	1.1	113.05	0.1	114.00	113.00	1	4,550	0.02%
2024/05/30	5	113.90	0	0.00	113.00	5	4,684	0.11%
2024/05/27	2	115.50	0	0.00	115.50	2	4,754	0.04%
2024/05/24	0	0.00	1	116.00	116.00	-1	4,732	-0.02%
2024/05/23	1	115.00	0.1	115.50	115.50	0.9	4,703	0.02%
2024/05/22	0	0.00	13	114.92	115.00	-13	4,686	-0.28%
2024/05/17	4	108.00	0	0.00	108.00	4	4,602	0.09%
2024/05/16	0	0.00	0.1	110.50	109.50	-0.1	4,566	0.00%
2024/05/09	5	113.50	0.2	114.50	112.50	4.8	4,471	0.11%
2024/05/06	0	0.00	1	112.00	112.00	-1	4,380	-0.02%
2024/05/03	0	0.00	2	112.25	111.50	-2	4,340	-0.05%
2024/05/02	0	0.00	2	111.50	112.00	-2	4,276	-0.05%
2024/04/30	0	0.00	0	112.00	112.50	0	4,246	0.00%
2024/04/29	0	0.00	10	110.65	111.00	-10	4,221	-0.24%
2024/04/26	5	106.00	2	106.50	106.50	3	4,202	0.07%
2024/04/22	2	103.00	1	106.50	103.50	1	4,166	0.02%
2024/04/19	0	107.25	0	0.00	106.50	0	4,145	0.00%
2024/04/18	0	109.50	0	0.00	111.00	0	4,121	0.00%
2024/04/16	0	0.00	7	108.21	109.00	-7	4,121	-0.17%
2024/04/11	20	113.00	2	112.50	112.50	18	4,042	0.45%
2024/04/09	0	0.00	1	113.00	111.00	-1	4,006	-0.02%
2024/04/08	0	0.00	0.4	109.77	110.00	-0.4	3,948	-0.01%
2024/04/02	1	110.50	0	0.00	110.50	1	3,889	0.03%
2024/04/01	2	110.50	0	0.00	110.50	2	3,849	0.05%
2024/03/29	1	111.00	1	112.00	113.00	0	3,797	0.00%
2024/03/28	0	0.00	3	115.00	114.50	-3	3,512	-0.09%
2024/03/27	3	113.17	0	0.00	113.50	3	3,365	0.09%
2024/03/26	4	114.50	0	0.00	112.50	4	3,333	0.12%
2024/03/25	1	114.50	0	0.00	115.00	1	3,277	0.03%
2024/03/22	1	117.00	4	116.25	117.00	-3	3,235	-0.09%
2024/03/21	0	0.00	1	121.00	121.50	-1	3,152	-0.03%
2024/03/20	1	121.50	5.2	121.43	120.50	-4.2	3,020	-0.14%
2024/03/19	0	0.00	1	118.50	120.00	-1	2,829	-0.04%
2024/03/18	0.2	114.00	0	0.00	114.50	0.2	2,634	0.01%
2024/03/15	2	113.99	0	0.00	114.50	2	2,585	0.08%
2024/03/14	1	116.47	1	116.50	117.00	0	2,519	0.00%
2024/03/13	1	116.00	9	116.50	117.00	-8	2,330	-0.34%
2024/03/11	0	0.00	2	106.00	105.50	-2	1,893	-0.11%
2024/03/08	3	105.00	21	102.95	103.00	-18	1,883	-0.96%
2024/03/07	0	0.00	3	104.00	105.00	-3	1,872	-0.16%
2024/03/06	0	0.00	6	107.33	106.50	-6	1,836	-0.33%
2024/03/05	6	105.00	3	105.00	105.00	3	1,729	0.17%
2024/03/04	0	0.00	6	103.58	106.00	-6	1,599	-0.38%
2024/03/01	0	0.00	1	99.10	98.90	-1	1,440	-0.07%
2024/02/29	1	100.00	4	100.13	99.80	-3	1,453	-0.21%
2024/02/27	3	99.10	0	0.00	98.90	3	1,453	0.21%
2024/02/26	1	100.00	1	100.00	100.00	0	1,450	0.00%
2024/02/23	21	100.02	0	0.00	100.00	21	1,448	1.45%
2024/02/22	5	100.00	0	0.00	100.00	5	1,430	0.35%
2024/02/21	4	99.58	1	98.50	98.80	3	1,401	0.21%
2024/02/20	6	96.93	10	96.56	96.20	-4	1,364	-0.29%
2024/02/19	1	97.40	0	0.00	97.30	1	1,372	0.07%
2024/02/16	4	97.70	0	0.00	97.50	4	1,407	0.28%
2024/02/15	2	96.35	0	0.00	96.90	2	1,483	0.13%
2024/02/05	1	95.40	0	0.00	95.30	1	1,482	0.07%
2024/01/31	0	95.30	0	0.00	95.00	0	1,531	0.00%
2024/01/25	0	0.00	0.2	96.30	96.30	-0.2	1,543	-0.01%
2024/01/24	1	95.90	0	0.00	95.80	1	1,552	0.06%
2024/01/19	0	0.00	1	95.00	95.00	-1	1,552	-0.06%
2024/01/17	0.1	94.90	0.2	94.30	94.00	-0.1	1,565	-0.01%
2024/01/11	0	94.50	0	0.00	94.90	0	1,563	0.00%
2024/01/10	1	94.70	1	94.40	94.90	0	1,597	0.00%
2024/01/09	0	0.00	9	95.80	95.50	-9	1,623	-0.55%
2024/01/08	0	96.00	0	0.00	95.70	0	1,671	0.00%
2023/12/19	4	97.60	0	0.00	97.70	4	1,998	0.20%
2023/12/08	5	100.00	0	0.00	100.00	5	2,413	0.21%
2023/12/07	0	0.00	10	101.95	101.50	-10	2,441	-0.41%
2023/12/04	0	0.00	3	103.00	103.00	-3	2,619	-0.11%
2023/11/29	1	102.00	0	0.00	102.50	1	2,978	0.03%
2023/11/28	0	0.00	1	101.00	102.00	-1	3,012	-0.03%
2023/11/22	0	0.00	3	99.90	100.00	-3	3,047	-0.10%
2023/11/20	0	0.00	6	100.00	100.50	-6	3,146	-0.19%
2023/11/15	1	101.00	1	99.50	99.70	0	3,374	0.00%
2023/11/14	0	0.00	4	99.85	99.70	-4	3,463	-0.12%
2023/11/10	2	96.10	0	0.00	96.10	2	3,602	0.06%
2023/11/07	0.1	98.60	1	98.70	98.40	-1	3,571	-0.03%
2023/11/06	1	98.00	0	0.00	98.30	1	3,575	0.03%
2023/11/03	5	97.70	0	0.00	97.80	5	3,604	0.14%
2023/11/02	2	97.10	0	0.00	97.50	2	3,640	0.05%
2023/10/31	0.1	97.75	0	0.00	95.90	0.1	3,685	0.00%
2023/10/30	1	96.80	1	97.20	97.50	0	3,688	0.00%
2023/10/26	1	96.90	0	0.00	96.70	1	3,718	0.03%
2023/10/24	0.1	98.80	0	0.00	99.40	0.1	3,739	0.00%
2023/10/20	0	97.00	0	0.00	97.70	0	3,783	0.00%
2023/10/18	0	0.00	5	97.88	98.30	-5	3,825	-0.13%
2023/10/17	0	0.00	1	100.00	100.00	-1	3,781	-0.03%
2023/10/16	3	97.27	1	98.20	98.50	2	3,763	0.05%
2023/10/13	0	100.00	0	0.00	100.00	0	3,733	0.00%
2023/10/12	1	97.70	1	98.50	98.50	0	3,693	0.00%
2023/10/11	0	0.00	2	97.40	97.90	-2	3,676	-0.05%
2023/10/06	1	96.80	3	96.60	96.60	-2	3,689	-0.05%
2023/10/05	1	96.40	1	96.30	96.40	0	3,722	0.00%
2023/10/03	0	0.00	3	98.30	98.00	-3	3,698	-0.08%
2023/10/02	3	96.90	0	0.00	98.00	3	3,711	0.08%
2023/09/28	3	96.07	0	0.00	96.80	3	3,669	0.08%
2023/09/27	0	0.00	1	97.30	97.10	-1	3,625	-0.03%
2023/09/26	1	99.70	0	0.00	98.30	1	3,668	0.03%
2023/09/25	0	99.90	1	100.00	99.70	-1	3,714	-0.03%
2023/09/22	0	0.00	2	97.95	99.60	-2	3,711	-0.05%
2023/09/20	3	101.00	3	100.83	99.10	0	3,684	0.00%
2023/09/19	7	104.57	8	105.19	103.50	-1	3,634	-0.03%
2023/09/18	6	103.08	0	0.00	103.00	6	3,582	0.17%
2023/09/15	11.1	102.45	10	100.75	102.50	1.1	3,520	0.03%
2023/09/14	6	101.50	6	101.50	101.50	0	3,503	0.00%
2023/09/13	20	99.75	21	99.28	99.20	-1	3,463	-0.03%
2023/09/12	1.1	99.86	2	100.00	101.00	-1	3,415	-0.03%
2023/09/11	2	101.50	0	0.00	101.00	2	3,342	0.06%
2023/09/08	3	100.63	1	101.50	101.00	2	3,292	0.06%
2023/09/07	1	102.50	0	0.00	103.00	1	3,226	0.03%
2023/09/06	11.1	102.14	8	102.56	103.00	3.1	3,130	0.10%
2023/09/05	5	97.70	1.1	97.11	97.90	3.9	2,825	0.14%
2023/09/04	0	0.00	12	95.23	95.60	-12	2,749	-0.44%
2023/09/01	1	95.50	0	0.00	94.40	1	2,733	0.04%
2023/08/30	2	94.15	0	0.00	94.50	2	2,684	0.07%
2023/08/29	1	92.50	1	92.40	93.90	0	2,672	0.00%
2023/08/28	5	92.30	1	92.30	92.50	4	2,654	0.15%
2023/08/25	8	93.24	0	0.00	92.90	8	2,660	0.30%
2023/08/24	1	93.70	1	95.00	95.00	0	2,629	0.00%
2023/08/22	3	93.70	2	95.10	93.50	1	2,549	0.04%
2023/08/21	2	92.95	2	92.50	92.00	0	2,435	0.00%
2023/08/18	5	94.82	12	94.98	94.40	-7	2,340	-0.30%
2023/08/17	15	94.45	19	94.59	95.70	-4	2,208	-0.18%
2023/08/16	1.1	89.92	0	0.00	90.00	1.1	1,983	0.06%
2023/08/15	1	90.00	3	90.30	90.20	-2	1,973	-0.10%
2023/08/14	0	0.00	2	89.70	89.80	-2	1,964	-0.10%
2023/08/09	4	90.20	1	90.60	90.80	3	1,940	0.15%
2023/08/08	0	0.00	1	92.50	93.00	-1	1,902	-0.05%
2023/08/07	3	92.10	0	0.00	91.70	3	1,865	0.16%
2023/08/02	0	0.00	1.1	89.48	89.60	-1.1	1,827	-0.06%
2023/07/28	0	0.00	1	90.20	90.10	-1	1,781	-0.06%
2023/07/27	3	88.87	1	89.30	89.00	2	1,756	0.11%
2023/07/19	1	89.30	0	0.00	88.50	1	1,637	0.06%
2023/07/17	0.1	91.70	0	0.00	91.50	0.1	1,617	0.01%
2023/07/14	2	90.95	2	91.20	91.00	0	1,615	0.00%
2023/07/13	2	92.60	1	93.80	92.00	1	1,602	0.06%
2023/07/12	1	91.70	0	0.00	92.00	1	1,561	0.06%
2023/07/10	1	88.30	0	0.00	87.30	1	1,519	0.07%
2023/07/07	0	0.00	10	88.21	88.60	-10	1,505	-0.66%
2023/07/06	4	90.20	2	90.00	90.10	2	1,481	0.13%
2023/07/04	5	88.40	0	0.00	88.90	5	1,438	0.35%
2023/07/03	5	96.40	1	95.00	96.20	4	1,336	0.30%
2023/06/30	0	0.00	2	93.60	93.80	-2	1,265	-0.16%
2023/06/29	0	0.00	2	93.80	93.60	-2	1,262	-0.16%
2023/06/28	4	94.55	5	93.88	93.10	-1	1,248	-0.08%
2023/06/27	3	95.50	7.3	95.76	94.50	-4.3	1,226	-0.35%
2023/06/26	1	97.80	2	97.45	97.70	-1	1,195	-0.08%
2023/06/21	2	95.50	1	96.00	96.30	1	1,137	0.09%
2023/06/20	1	94.40	2	95.60	95.60	-1	1,107	-0.09%
2023/06/16	0	0.00	0.4	92.80	94.30	-0.4	1,105	-0.04%
2023/06/15	2	92.60	1	92.10	92.20	1	1,087	0.09%
2023/06/14	0	0.00	1	93.10	92.70	-1	1,087	-0.09%
2023/06/09	1	93.30	1.1	92.73	92.50	-0.1	1,088	-0.01%
2023/06/08	0	0.00	7	93.96	93.30	-7	1,087	-0.64%
2023/06/07	0	0.00	6	93.10	93.30	-6	1,081	-0.55%
2023/06/06	1	92.20	0	0.00	92.40	1	1,081	0.09%
2023/06/05	0	0.00	4	92.70	92.60	-4	1,095	-0.37%
2023/06/02	5	91.50	0	0.00	90.90	5	1,123	0.44%
2023/06/01	3	90.50	0	0.00	90.70	3	1,116	0.27%
2023/05/31	1.5	89.87	0	0.00	90.30	1.5	1,120	0.13%
2023/05/29	0	0.00	1	89.40	89.40	-1	1,107	-0.09%
2023/05/26	0	0.00	1	89.00	88.60	-1	1,098	-0.09%
2023/05/25	1	88.10	0	0.00	88.00	1	1,081	0.09%
2023/05/24	0	0.00	1	87.50	87.80	-1	1,073	-0.09%
2023/05/17	2	86.40	0	0.00	86.40	2	1,099	0.18%
2023/05/12	0	0.00	1	85.00	85.40	-1	1,144	-0.09%
2023/05/10	1	84.70	0	0.00	85.10	1	1,165	0.09%
2023/05/03	1	86.10	0	0.00	86.00	1	1,285	0.08%
2023/04/27	1	84.80	0	0.00	84.90	1	1,328	0.08%
2023/04/14	0	0.00	3	87.80	87.70	-3	1,323	-0.23%
2023/03/31	1	89.40	0	0.00	89.00	1	1,310	0.08%
2023/03/30	0	0.00	1	89.00	88.90	-1	1,299	-0.08%
2023/03/22	3	88.80	0	0.00	87.80	3	1,289	0.23%
2023/03/21	1	88.20	0	0.00	88.50	1	1,265	0.08%
2023/03/17	0	0.00	3	86.40	86.90	-3	1,244	-0.24%
2023/03/16	0	0.00	3	85.90	85.80	-3	1,240	-0.24%
2023/03/15	0	0.00	2	86.10	86.10	-2	1,239	-0.16%
2023/03/08	1	87.50	0	0.00	88.10	1	1,241	0.08%
2023/03/07	1	90.10	10	90.12	88.70	-9	1,203	-0.75%
2023/03/06	9	89.20	1	88.90	89.40	8	1,148	0.70%
2023/02/03	0	0.00	5	90.00	90.00	-5	1,107	-0.45%
2023/02/02	0	0.00	5	90.38	90.50	-5	1,083	-0.46%
2023/02/01	5	88.50	0	0.00	88.70	5	1,040	0.48%
2023/01/31	0	0.00	21	87.22	87.10	-21	1,011	-2.08%
2023/01/11	0	0.00	19	85.74	85.80	-19	1,087	-1.75%
2023/01/10	0	0.00	6	85.10	85.40	-6	1,095	-0.55%
2023/01/09	0	0.00	5	83.30	83.30	-5	1,084	-0.46%
2023/01/05	0	0.00	1	81.90	81.80	-1	1,248	-0.08%
2022/12/26	1	81.40	0	0.00	81.50	1	1,327	0.08%
2022/12/05	1	86.00	4	85.90	85.80	-3	1,387	-0.22%
2022/12/02	2	86.00	0	0.00	86.00	2	1,384	0.14%
2022/11/11	0.1	80.50	0	0.00	81.00	0.1	1,442	0.00%
2022/11/08	0	0.00	1	79.50	79.40	-1	1,480	-0.07%
2022/11/07	0	0.00	2	79.20	79.50	-2	1,501	-0.13%
2022/11/04	0	0.00	6	78.40	78.80	-6	1,514	-0.40%
2022/11/01	0.1	76.70	0	0.00	76.90	0.1	1,517	0.01%
2022/10/26	0	0.00	10	74.60	74.20	-10	1,532	-0.65%
2022/10/24	1.1	75.56	0	0.00	75.60	1.1	1,567	0.07%
2022/10/19	0	75.20	1	75.70	75.70	-1	1,580	-0.06%
2022/10/14	2	73.60	1	73.60	73.50	1	1,571	0.06%
2022/10/13	2	72.10	0	0.00	71.70	2	1,546	0.13%
2022/10/12	0	0.00	2	70.70	72.40	-2	1,430	-0.14%
2022/10/07	2	72.35	0	0.00	72.00	2	1,517	0.13%
2022/10/04	1	73.80	0	0.00	73.90	1	1,620	0.06%
2022/09/28	0	0.00	1	73.20	73.00	-1	1,689	-0.06%
2022/09/26	0	0.00	5	78.30	76.40	-5	1,731	-0.29%
2022/09/14	10	83.60	0	0.00	84.40	10	1,863	0.54%
2022/08/31	2	86.40	0	0.00	86.90	2	2,226	0.09%
2022/08/29	30	85.80	0	0.00	85.80	30	2,307	1.30%
2022/08/26	0	0.00	1	88.00	88.40	-1	2,298	-0.04%
2022/08/25	13	86.70	0	0.00	86.80	13	2,303	0.56%
2022/08/23	0	0.00	1	87.60	87.10	-1	2,329	-0.04%
2022/08/22	0	0.00	1	89.30	89.00	-1	2,355	-0.04%
2022/08/18	2	89.40	1	89.10	89.40	1	2,343	0.04%
2022/08/17	6	90.90	12	90.87	90.80	-6	2,308	-0.26%
2022/08/16	13	91.13	4	91.20	90.80	9	2,320	0.39%
2022/08/15	1	90.30	0	0.00	89.80	1	2,283	0.04%
2022/07/28	0	0.00	2	85.00	85.00	-2	2,266	-0.09%
2022/07/27	0	0.00	1	83.00	84.30	-1	2,261	-0.04%
2022/07/22	1	87.10	0	0.00	86.10	1	2,188	0.05%
2022/07/19	2	87.00	0	0.00	86.90	2	2,255	0.09%
2022/07/15	3	85.20	2	85.65	86.00	1	2,269	0.04%
2022/07/14	2	90.20	3	90.80	90.90	-1	2,244	-0.04%
2022/07/13	3	89.40	9	90.46	90.80	-6	2,190	-0.27%
2022/07/12	1	87.10	0	0.00	86.90	1	2,169	0.05%
2022/07/11	0	0.00	6	89.53	89.60	-6	2,172	-0.28%
2022/07/07	1	80.80	0	0.00	84.00	1	2,120	0.05%
2022/07/05	3	85.73	1	86.00	86.30	2	2,101	0.10%
2022/07/04	3	86.07	0	0.00	84.60	3	2,090	0.14%
2022/07/01	0	0.00	1	87.70	87.60	-1	2,089	-0.05%
2022/06/30	0	0.00	4	90.43	90.70	-4	2,052	-0.19%
2022/06/29	2	94.10	2	94.30	93.20	0	2,033	0.00%
2022/06/22	0	0.00	1	99.00	97.30	-1	2,081	-0.05%
2022/06/17	2	98.70	0	0.00	99.00	2	2,138	0.09%
2022/06/16	2	101.50	0	0.00	99.10	2	2,221	0.09%
2022/06/14	6	100.00	0	0.00	100.50	6	2,279	0.26%
2022/06/13	1	101.50	0	0.00	101.00	1	2,296	0.04%
2022/06/10	1	102.50	6	102.92	103.00	-5	2,275	-0.22%
2022/06/09	1	102.50	10	102.00	102.50	-9	2,215	-0.41%
2022/06/07	0	0.00	1	99.60	99.10	-1	2,123	-0.05%
2022/06/06	0	0.00	6	99.00	98.70	-6	2,116	-0.28%
2022/06/02	0	0.00	0.1	98.30	98.00	-0.1	2,170	0.00%
2022/05/31	0	0.00	1	96.50	96.90	-1	2,200	-0.05%
2022/05/30	2	95.95	1	97.10	96.80	1	2,220	0.05%
2022/05/23	0	0.00	1	93.80	93.10	-1	2,347	-0.04%
2022/05/19	2	91.90	0	0.00	92.70	2	2,376	0.08%
2022/05/18	1	93.20	2	92.70	93.50	-1	2,376	-0.04%
2022/05/17	0	0.00	1	91.40	91.60	-1	2,378	-0.04%
2022/05/16	1	89.80	0	0.00	89.60	1	2,388	0.04%
2022/05/13	0	0.00	1	87.80	88.10	-1	2,391	-0.04%
2022/05/12	1	86.00	0	0.00	86.00	1	2,403	0.04%
2022/05/11	2	89.40	0	0.00	89.30	2	2,393	0.08%
2022/05/10	1	88.60	0	0.00	90.30	1	2,433	0.04%
2022/05/05	0	0.00	2	93.30	93.60	-2	2,535	-0.08%
2022/05/04	5	92.60	0	0.00	92.50	5	2,663	0.19%
2022/04/27	6	89.10	0	0.00	90.90	6	2,996	0.20%
2022/04/26	2	91.00	121	90.99	90.90	-119	3,019	-3.94%	大賣/鉅額交易
2022/04/25	1	93.00	0	0.00	92.30	1	3,037	0.03%
2022/04/21	20	98.65	0	0.00	98.20	20	3,060	0.65%
2022/04/20	1	98.80	2.1	98.82	99.40	-1.1	3,064	-0.04%
2022/04/19	1	98.00	0	0.00	98.00	1	3,042	0.03%
2022/04/18	1	94.50	0	0.00	94.60	1	3,058	0.03%
2022/04/07	4	100.00	0	0.00	97.90	4	3,493	0.11%
2022/03/31	0	0.00	1	102.00	102.50	-1	3,780	-0.03%
2022/03/28	1	101.00	1	102.00	102.50	0	4,443	0.00%
2022/03/25	2	103.00	5	103.10	102.00	-3	4,745	-0.06%
2022/03/24	0	0.00	3	104.00	103.00	-3	4,738	-0.06%
2022/03/23	1	103.00	1	102.00	103.00	0	4,709	0.00%
2022/03/22	2	101.75	1	102.00	102.50	1	4,763	0.02%
2022/03/21	54	102.48	53	104.42	103.00	1	4,773	0.02%
2022/03/18	0	0.00	1	100.00	100.50	-1	4,753	-0.02%
2022/03/17	50	99.99	0	0.00	100.00	50	4,754	1.05%
2022/03/16	1.1	98.05	4	98.38	98.30	-2.9	4,718	-0.06%
2022/03/08	7	96.93	2	97.10	96.70	5	5,101	0.10%
2022/03/07	5	94.70	2	96.00	95.80	3	5,099	0.06%
2022/03/03	3	98.30	3	97.80	98.80	0	5,192	0.00%
2022/03/01	1	96.60	1	98.80	98.80	0	5,293	0.00%
2022/02/25	0	0.00	5	94.92	96.40	-5	5,263	-0.09%
2022/02/24	0	0.00	1	95.50	93.10	-1	5,334	-0.02%
2022/02/16	3	96.73	9	96.11	96.90	-6	6,626	-0.09%
2022/02/14	4	94.75	0	0.00	94.20	4	6,750	0.06%
2022/02/11	0	0.00	11	96.80	96.50	-11	6,763	-0.16%
2022/02/09	0	0.00	1	95.60	97.20	-1	6,830	-0.01%
2022/01/26	2	93.95	0	0.00	92.60	2	6,985	0.03%
2022/01/25	0	0.00	1	96.80	95.40	-1	7,096	-0.01%
2022/01/24	2	96.50	0	0.00	96.10	2	7,156	0.03%
2022/01/21	2	99.25	0	0.00	99.40	2	7,050	0.03%
2022/01/20	2	99.90	0	0.00	100.50	2	7,024	0.03%
2022/01/19	3	101.00	0	0.00	100.50	3	6,974	0.04%
2022/01/17	1.2	102.17	15	102.00	102.00	-13.8	6,912	-0.20%
2022/01/14	2	102.50	0	0.00	102.50	2	6,903	0.03%
2022/01/13	2	101.50	0	0.00	102.00	2	6,915	0.03%
2022/01/12	2.2	101.09	0	0.00	101.50	2.2	6,922	0.03%
2022/01/11	2	101.50	3	102.50	101.50	-1	6,967	-0.01%
2022/01/10	1	103.00	0	0.00	103.00	1	6,949	0.01%
2022/01/07	4	102.13	1	101.50	102.50	3	6,945	0.04%
2022/01/06	0	0.00	5	105.00	105.50	-5	6,861	-0.07%
2022/01/05	9	106.72	14	106.00	106.00	-5	6,844	-0.07%
2022/01/04	6	107.00	6	108.00	107.50	0	6,801	0.00%
2022/01/03	39	106.38	10	106.50	106.00	29	6,758	0.43%
2021/12/30	11	106.18	9	106.83	105.50	2	6,756	0.03%
2021/12/29	46	108.60	2	108.50	107.00	44	6,754	0.65%
2021/12/28	4	106.25	1	105.00	105.50	3	6,643	0.05%
2021/12/27	2	107.50	0	0.00	106.50	2	6,718	0.03%
2021/12/24	20	108.00	90	107.17	106.50	-70	6,807	-1.03%
2021/12/23	33	109.64	43	110.44	108.50	-10	6,800	-0.15%
2021/12/22	16	110.59	36.5	110.02	111.00	-20.5	6,660	-0.31%
2021/12/21	5	107.00	61	106.25	107.50	-56	6,439	-0.87%
2021/12/20	1	103.00	10	102.50	102.50	-9	6,139	-0.15%
2021/12/16	41	102.02	0	0.00	103.50	41	6,190	0.66%
2021/12/15	1	101.00	0	0.00	101.00	1	6,197	0.02%
2021/12/14	5	100.02	1.5	100.37	99.20	3.5	6,174	0.06%
2021/12/13	13	100.88	1	100.50	100.00	12	6,151	0.20%
2021/12/10	1	100.00	2	101.50	101.00	-1	6,263	-0.02%
2021/12/08	52	102.98	2	101.00	102.00	50	6,336	0.79%
2021/12/07	8	100.63	0	0.00	101.00	8	6,287	0.13%
2021/12/06	31	103.32	5	103.20	102.00	26	6,209	0.42%
2021/12/03	1	105.50	0	0.00	105.50	1	6,141	0.02%
2021/12/02	15	104.70	10	106.50	103.50	5	6,153	0.08%
2021/12/01	12	105.25	0	0.00	105.50	12	6,141	0.20%
2021/11/30	3	106.67	3	106.50	105.50	0	6,109	0.00%
2021/11/29	9	103.83	5	105.20	104.00	4	6,109	0.07%
2021/11/26	2	105.25	0	0.00	104.50	2	6,056	0.03%
2021/11/25	5	106.50	5	106.90	107.00	0	6,025	0.00%
2021/11/24	1	107.50	0	0.00	108.50	1	5,942	0.02%
2021/11/23	0	0.00	6	109.83	107.50	-6	5,932	-0.10%
2021/11/22	29	112.59	2	112.50	112.50	27	5,856	0.46%
2021/11/19	3	113.00	3	112.17	111.50	0	5,834	0.00%
2021/11/18	2	112.75	7.3	113.05	113.00	-5.3	5,740	-0.09%
2021/11/17	7	114.14	6	114.33	115.00	1	5,633	0.02%
2021/11/16	10	108.80	3	108.50	110.00	7	5,309	0.13%
2021/11/15	5	107.40	25	105.86	110.50	-20	5,192	-0.39%
2021/11/12	11.4	102.96	1	102.50	102.00	10.4	4,991	0.21%
2021/11/11	17.2	102.06	1	103.00	101.50	16.2	5,016	0.32%
2021/11/10	6	100.08	0	0.00	100.50	6	4,994	0.12%
2021/11/09	5	99.42	2	99.55	100.50	3	5,037	0.06%
2021/11/08	1	98.20	1	98.80	97.90	0	5,061	0.00%
2021/11/05	24.1	98.78	0	0.00	98.20	24.1	5,092	0.47%
2021/11/04	2.2	100.32	3	102.17	100.00	-0.8	5,018	-0.02%
2021/11/03	1.1	101.09	0	0.00	101.00	1.1	5,050	0.02%
2021/11/02	4.1	103.39	0	0.00	101.50	4.1	5,022	0.08%
2021/11/01	0	0.00	2	106.00	107.00	-2	4,814	-0.04%
2021/10/29	0.1	102.50	0	0.00	102.50	0.1	4,762	0.00%
2021/10/28	2	103.50	0	0.00	103.00	2	4,883	0.04%
2021/10/27	3.1	104.00	8	104.00	104.00	-4.9	4,928	-0.10%
2021/10/26	0	0.00	0.1	103.00	101.50	-0.1	5,000	0.00%
2021/10/25	0	0.00	1	103.50	103.50	-1	5,079	-0.02%
2021/10/22	2.2	100.95	1	102.00	102.00	1.2	5,257	0.02%
2021/10/21	2	102.75	1	103.50	101.00	1	5,430	0.02%
2021/10/20	1	101.50	1	101.00	101.00	0	5,478	0.00%
2021/10/18	2	97.20	2	98.20	98.00	0	5,636	0.00%
2021/10/14	0	0.00	1	96.30	96.00	-1	6,050	-0.02%
2021/10/13	3	98.20	2	99.15	96.40	1	6,354	0.02%
2021/10/12	1	99.40	0	0.00	98.00	1	6,983	0.01%
2021/10/08	1	101.00	3	101.00	100.00	-2	7,137	-0.03%
2021/10/07	0	0.00	2	100.75	100.50	-2	7,265	-0.03%
2021/10/06	1	97.60	0	0.00	97.60	1	7,620	0.01%
2021/10/05	1	99.00	1	99.80	99.70	0	7,824	0.00%
2021/10/01	12	100.63	1	100.00	99.30	11	7,774	0.14%
2021/09/30	3	105.67	3	105.00	105.00	0	7,783	0.00%
2021/09/28	6	109.08	1	108.50	108.50	5	8,106	0.06%
2021/09/23	1	104.50	6	104.33	105.50	-5	8,290	-0.06%
2021/09/22	3	101.00	0	0.00	100.50	3	8,497	0.04%
2021/09/17	1	104.50	0	105.00	104.50	1	8,609	0.01%
2021/09/16	2	103.25	1.1	103.93	104.00	0.9	9,035	0.01%
2021/09/15	1	103.04	1	103.00	102.50	0	9,565	0.00%
2021/09/14	2	108.25	0	0.00	110.00	2	9,945	0.02%
2021/09/13	2	105.00	0.7	105.50	105.00	1.3	10,025	0.01%
2021/09/10	0	0.00	0.3	106.50	107.00	-0.3	10,276	0.00%
2021/09/08	1	108.00	1	105.50	106.00	0	11,178	0.00%
2021/09/02	0	0.00	2	117.50	115.50	-2	12,322	-0.02%
2021/09/01	2	115.50	1	117.00	117.00	1	12,352	0.01%
2021/08/27	1	113.00	1	114.50	114.00	0	12,560	0.00%
2021/08/26	1	114.50	0	0.00	116.00	1	12,646	0.01%
2021/08/25	0	0.00	6	115.25	115.50	-6	12,808	-0.05%
2021/08/24	2	112.00	0	0.00	112.00	2	12,993	0.02%
2021/08/23	0	0.00	2	111.25	114.00	-2	13,333	-0.02%
2021/08/20	1	107.50	0	0.00	106.50	1	13,424	0.01%
2021/08/19	1	113.00	0	0.00	111.50	1	13,562	0.01%
2021/08/18	1	116.00	1	116.50	116.00	0	13,751	0.00%
2021/08/17	3	116.83	3	118.17	112.00	0	13,868	0.00%
2021/08/13	1	119.00	0	0.00	118.00	1	13,892	0.01%
2021/08/12	1	122.50	1	124.00	123.00	0	13,908	0.00%
2021/08/10	1	122.50	1	122.50	122.00	0	14,020	0.00%
2021/08/09	0	0.00	1	124.00	122.00	-1	14,081	-0.01%
2021/08/06	1	122.00	0	0.00	121.50	1	14,159	0.01%
2021/08/04	1	126.50	0	0.00	125.50	1	14,533	0.01%
2021/08/03	1	124.50	3	127.33	126.50	-2	14,698	-0.01%
2021/08/02	2	121.75	1	124.00	123.00	1	14,781	0.01%
2021/07/30	4	121.63	5	121.50	120.00	-1	14,875	-0.01%
2021/07/29	0	0.00	1	121.00	121.50	-1	14,921	-0.01%
2021/07/28	5	116.60	0	0.00	118.00	5	15,080	0.03%
2021/07/27	5	123.20	1	126.96	122.00	4	15,144	0.03%
2021/07/26	3	128.83	26	127.69	128.00	-23	15,160	-0.15%
2021/07/23	4	128.25	0	0.00	128.00	4	15,236	0.03%
2021/07/22	36	130.76	22	129.52	129.00	14	15,528	0.09%
2021/07/21	33	128.97	13	128.42	126.50	20	15,502	0.13%
2021/07/20	14	130.25	27	130.85	129.00	-13	15,427	-0.08%
2021/07/19	52	141.07	11	136.95	137.00	41	15,285	0.27%
2021/07/16	53	135.29	59	137.97	138.50	-6	15,115	-0.04%
2021/07/15	3	129.50	2	131.50	134.00	1	14,640	0.01%
2021/07/14	2	128.25	1	128.00	131.00	1	14,768	0.01%
2021/07/13	12	133.04	8	133.50	128.00	4	14,836	0.03%
2021/07/12	2	127.25	9	129.50	129.50	-7	14,661	-0.05%
2021/07/08	2	127.50	3	125.83	125.50	-1	15,415	-0.01%
2021/07/07	0	0.00	1	124.00	125.50	-1	16,004	-0.01%
2021/07/06	16	126.66	10	125.55	126.00	6	15,989	0.04%
2021/07/05	5	130.40	1	133.00	131.00	4	15,922	0.03%
2021/07/02	1	125.00	2	126.50	129.00	-1	15,715	-0.01%
2021/07/01	7	123.21	7	122.93	122.00	0	15,683	0.00%
2021/06/30	2	126.25	6	127.33	126.00	-4	15,637	-0.03%
2021/06/29	12	126.71	13	126.12	125.00	-1	15,576	-0.01%
2021/06/28	7	131.93	7	131.36	131.50	0	15,423	0.00%
2021/06/25	8	131.00	9	133.17	132.00	-1	15,338	-0.01%
2021/06/24	4	128.63	10	131.40	132.00	-6	15,053	-0.04%
2021/06/23	2	127.49	10	124.95	126.50	-8	14,737	-0.05%
2021/06/22	10	120.45	24	119.94	119.00	-14	14,266	-0.10%
2021/06/21	14	119.61	9	119.83	119.00	5	14,163	0.04%
2021/06/18	16	121.91	15	122.17	121.00	1	13,911	0.01%
2021/06/17	13	120.38	16	121.91	119.00	-3	13,634	-0.02%
2021/06/16	16	114.28	78	115.06	114.00	-62	13,051	-0.48%
2021/06/15	52	113.10	84	114.99	116.00	-32	12,759	-0.25%
2021/06/11	55	107.93	100	108.00	107.00	-45	12,191	-0.37%
2021/06/10	113	108.42	3	108.83	109.00	110	12,177	0.90%	大買/鉅額交易
2021/06/09	0	0.00	3	106.50	104.50	-3	12,088	-0.02%
2021/06/08	1	106.50	4	107.00	106.00	-3	12,152	-0.02%
2021/06/07	2	107.00	2	103.50	107.50	0	12,238	0.00%
2021/06/04	1	106.50	0	0.00	105.50	1	12,201	0.01%
2021/06/03	2	108.25	0	0.00	107.50	2	12,258	0.02%
2021/06/02	18.1	107.74	20	105.70	105.50	-1.9	12,254	-0.02%
2021/06/01	27	112.31	6	110.08	111.00	21	12,196	0.17%
2021/05/31	4	107.25	6	107.92	110.50	-2	12,099	-0.02%
2021/05/28	6	103.58	2	103.00	103.00	4	11,802	0.03%
2021/05/27	16	102.22	15	102.93	104.00	1	11,748	0.01%
2021/05/26	26	103.63	7	103.71	105.00	19	11,683	0.16%
2021/05/25	0	0.00	1	97.00	99.30	-1	11,596	-0.01%
2021/05/24	1	91.00	15	91.41	94.10	-14	11,609	-0.12%
2021/05/21	2	92.00	0	0.00	92.30	2	11,720	0.02%
2021/05/20	11	92.67	0	0.00	92.20	11	11,886	0.09%
2021/05/19	3.1	92.52	3	92.60	92.20	0.1	12,207	0.00%
2021/05/18	1	92.40	2	94.00	94.90	-1	12,418	-0.01%
2021/05/17	2	88.05	2	92.00	88.30	0	12,800	0.00%
2021/05/14	3	93.43	0	0.00	93.30	3	13,072	0.02%
2021/05/13	1	92.90	1	91.80	92.40	0	13,025	0.00%
2021/05/12	3	89.87	32	90.99	91.40	-29	12,988	-0.22%
2021/05/11	4	101.38	1	100.50	99.20	3	12,839	0.02%
2021/05/10	1	108.00	0	0.00	103.00	1	12,721	0.01%
2021/05/07	32	109.52	2	110.50	110.00	30	12,624	0.24%
2021/05/06	2	109.00	2	108.75	108.00	0	12,630	0.00%
2021/05/05	20	112.93	16	109.22	108.00	4	13,355	0.03%
2021/05/04	3	107.67	4	110.13	111.00	-1	13,658	-0.01%
2021/05/03	16	120.72	14	117.14	116.00	2	13,475	0.01%
2021/04/29	6	124.00	7	126.07	127.50	-1	13,328	-0.01%
2021/04/28	2	120.75	10	126.00	127.50	-8	13,283	-0.06%
2021/04/27	1	116.50	4	117.38	117.50	-3	13,151	-0.02%
2021/04/26	2	115.00	5	116.10	116.00	-3	13,150	-0.02%
2021/04/23	6	113.00	2	111.50	114.00	4	13,240	0.03%
2021/04/22	6	110.75	4	112.38	108.50	2	13,317	0.02%
2021/04/21	12	113.54	12	115.04	113.00	0	13,471	0.00%
2021/04/20	5	110.70	4	111.85	113.50	1	14,059	0.01%
2021/04/19	5	110.20	3	109.33	109.00	2	13,917	0.01%
2021/04/16	7	109.64	4	108.75	109.00	3	13,986	0.02%
2021/04/15	2	107.00	11	107.55	108.00	-9	13,968	-0.06%
2021/04/14	29	107.53	18	102.56	103.50	11	13,741	0.08%
2021/04/13	3	106.69	14	109.18	110.50	-11	13,046	-0.08%
2021/04/12	2	100.50	2	101.75	100.50	0	12,409	0.00%
2021/04/09	2	103.00	1	106.00	102.00	1	12,361	0.01%
2021/04/08	2	102.75	1	103.50	103.50	1	12,299	0.01%
2021/04/07	1	102.00	2	104.50	103.50	-1	12,286	-0.01%
2021/04/06	0	0.00	1.2	103.17	104.00	-1.2	12,160	-0.01%
2021/04/01	0	0.00	5	102.00	102.00	-5	12,121	-0.04%
2021/03/31	2	103.50	6	102.42	102.50	-4	12,079	-0.03%
2021/03/30	1	103.50	1.3	102.80	104.00	-0.3	11,983	0.00%
2021/03/29	4	101.88	6	102.00	101.00	-2	11,903	-0.02%
2021/03/26	3	99.97	13	99.99	100.00	-10	11,787	-0.08%
2021/03/25	0.1	94.90	0	0.00	95.30	0.1	11,555	0.00%
2021/03/24	0	0.00	55	95.70	95.00	-55	11,552	-0.48%
2021/03/23	10	99.00	1	98.30	98.00	9	11,515	0.08%
2021/03/22	1	98.10	0	0.00	98.20	1	11,591	0.01%
2021/03/19	20.1	99.10	2	99.35	99.00	18.1	11,695	0.15%
2021/03/17	7	99.04	6	99.90	97.50	1	11,791	0.01%
2021/03/16	1	98.60	6	98.22	98.30	-5	11,767	-0.04%
2021/03/15	41	98.21	0	0.00	96.90	41	11,766	0.35%
2021/03/12	4	99.23	0	0.00	99.00	4	11,760	0.03%
2021/03/11	4	98.48	12	97.90	99.80	-8	11,676	-0.07%
2021/03/10	25	93.90	25	95.10	95.10	0	11,584	0.00%
2021/03/09	1	93.90	0	0.00	92.80	1	11,714	0.01%
2021/03/08	1	96.00	0	0.00	94.80	1	11,729	0.01%
2021/03/05	13.2	96.66	5	97.20	96.00	8.2	11,706	0.07%
2021/03/04	1	94.70	60	95.10	94.80	-59	11,645	-0.51%
2021/03/03	2	98.05	1.4	97.68	98.40	0.6	11,588	0.01%
2021/03/02	0.3	96.90	0	0.00	96.00	0.3	11,550	0.00%
2021/02/26	1	97.70	2	98.20	98.50	-1	11,613	-0.01%
2021/02/25	10.4	100.51	1	99.20	99.40	9.4	11,529	0.08%
2021/02/24	7	100.71	2	103.00	99.90	5	11,423	0.04%
2021/02/23	6	104.42	4	102.50	104.00	2	11,214	0.02%
2021/02/22	8	107.44	8	105.94	105.00	0	11,064	0.00%
2021/02/19	6.2	105.71	7	107.36	109.00	-0.8	10,826	-0.01%
2021/02/18	4	99.88	2	99.10	99.90	2	10,482	0.02%
2021/02/17	8	96.91	35	95.09	99.00	-27	10,223	-0.26%
2021/02/05	4	91.25	10	91.68	92.50	-6	9,910	-0.06%
2021/02/04	2	87.50	0	0.00	87.20	2	9,619	0.02%
2021/02/02	0	0.00	4	86.25	86.90	-4	9,768	-0.04%
2021/02/01	1	80.50	2	81.70	83.70	-1	9,827	-0.01%
2021/01/29	1	83.50	0	0.00	83.50	1	9,762	0.01%
2021/01/28	8.2	84.44	26	83.58	85.00	-17.8	9,704	-0.18%
2021/01/27	44.2	90.49	29	91.68	86.60	15.2	9,607	0.16%
2021/01/26	0	0.00	14	88.50	88.90	-14	8,815	-0.16%
2021/01/25	8	83.29	0	0.00	83.00	8	8,410	0.10%
2021/01/22	0	0.00	10	85.20	85.40	-10	8,974	-0.11%
2021/01/21	20	83.90	0	0.00	84.70	20	9,076	0.22%
2021/01/20	44.5	83.09	1	83.00	83.50	43.5	8,986	0.48%
2021/01/19	0	0.00	5	85.86	86.10	-5	8,808	-0.06%
2021/01/18	3	84.77	0	0.00	85.00	3	8,757	0.03%
2021/01/15	0	0.00	1	85.20	85.60	-1	8,604	-0.01%
2021/01/14	21	85.78	31	84.80	84.50	-10	8,485	-0.12%
2021/01/13	26	85.98	74	87.40	85.00	-48	8,287	-0.58%
2021/01/12	2	81.70	16.1	80.85	80.40	-14.1	7,614	-0.18%
2021/01/11	15	80.96	17	81.81	81.20	-2	7,571	-0.03%
2021/01/08	63.1	79.15	2	79.10	79.30	61.1	7,442	0.82%
2021/01/07	0	0.00	1	77.00	76.60	-1	7,268	-0.01%
2021/01/06	5	75.98	5	75.78	77.10	0	7,283	0.00%
2021/01/05	1	76.60	1	77.00	77.00	0	7,245	0.00%
2021/01/04	1	75.40	0	0.00	75.90	1	7,224	0.01%
2020/12/31	6	74.65	3	74.83	74.90	3	7,241	0.04%
2020/12/30	7	74.57	6	74.15	74.30	1	7,275	0.01%
2020/12/24	0	0.00	1	74.10	74.10	-1	7,507	-0.01%
2020/12/21	1	72.20	0	0.00	73.20	1	7,670	0.01%
2020/12/18	0	0.00	6	73.60	73.90	-6	7,722	-0.08%
2020/12/17	1	74.90	3	74.30	74.80	-2	7,753	-0.03%
2020/12/16	0	0.00	2	75.50	75.50	-2	7,721	-0.03%
2020/12/15	2	71.95	0	0.00	72.20	2	7,670	0.03%
2020/12/14	7	74.04	8	74.14	74.00	-1	7,662	-0.01%
2020/12/10	1	77.50	8	76.48	76.90	-7	7,848	-0.09%
2020/12/09	2	77.80	0	0.00	78.10	2	8,191	0.02%
2020/12/08	6	77.97	0	0.00	77.90	6	8,321	0.07%
2020/12/07	5	80.20	0	0.00	78.70	5	8,501	0.06%
2020/12/04	1	79.70	0	0.00	80.00	1	8,575	0.01%
2020/12/03	3	81.93	19	82.04	79.40	-16	8,852	-0.18%
2020/12/01	0	0.00	2	81.00	81.20	-2	8,685	-0.02%
2020/11/30	1	81.00	1	80.30	80.00	0	8,704	0.00%
2020/11/27	3	80.97	1	81.10	80.50	2	8,900	0.02%
2020/11/26	0	0.00	62	79.78	79.70	-62	8,874	-0.70%
2020/11/25	71	80.16	3	79.47	78.80	68	8,844	0.77%
2020/11/23	2	77.50	6	77.20	77.90	-4	8,686	-0.05%
2020/11/20	0	0.00	4	78.90	78.10	-4	8,725	-0.05%
2020/11/19	1	78.40	1	79.20	78.30	0	8,769	0.00%
2020/11/18	15	78.23	0	0.00	79.00	15	8,792	0.17%
2020/11/17	2	78.55	3	78.40	78.40	-1	8,856	-0.01%
2020/11/12	1	78.00	1	78.60	77.90	0	8,812	0.00%
2020/11/11	0	0.00	1	81.20	79.30	-1	8,769	-0.01%
2020/11/10	5	80.86	11	81.50	81.50	-6	8,721	-0.07%
2020/11/09	6	80.87	3	81.03	81.20	3	8,581	0.03%
2020/11/02	1	75.00	22	74.99	74.40	-21	8,952	-0.23%
2020/10/30	8	78.31	8	83.29	77.00	0	9,210	0.00%
2020/10/29	73	81.74	12	81.12	82.20	61	8,724	0.70%
2020/10/26	0	0.00	1	80.00	79.80	-1	9,134	-0.01%
2020/10/21	7	79.47	1	78.90	79.30	6	9,303	0.06%
2020/10/20	1	79.00	0	0.00	79.00	1	9,350	0.01%
2020/10/19	0	0.00	5	77.20	77.40	-5	9,395	-0.05%
2020/10/16	1	74.70	3	75.83	74.60	-2	9,616	-0.02%
2020/10/14	0	0.00	1	74.50	74.00	-1	9,700	-0.01%
2020/10/13	3	74.40	0	0.00	74.60	3	9,771	0.03%
2020/10/12	1	72.70	7	73.37	73.70	-6	9,904	-0.06%
2020/10/08	1	73.10	0	0.00	73.30	1	10,358	0.01%
2020/10/07	0	0.00	1	72.70	72.50	-1	10,564	-0.01%
2020/10/06	2	72.05	1	73.00	71.60	1	10,551	0.01%
2020/10/05	1	70.30	3	70.40	70.30	-2	10,596	-0.02%
2020/09/30	10	71.17	0	0.00	72.20	10	10,813	0.09%
2020/09/28	0	0.00	1	74.00	73.60	-1	11,013	-0.01%
2020/09/25	2	74.00	6	74.40	73.50	-4	11,383	-0.04%
2020/09/24	2	77.10	1	77.10	77.00	1	11,378	0.01%
2020/09/23	3	77.30	0	0.00	77.10	3	11,523	0.03%
2020/09/22	4	78.55	0	0.00	78.40	4	11,824	0.03%
2020/09/21	0	0.00	1	80.80	80.20	-1	12,041	-0.01%
2020/09/18	1	81.20	0	0.00	81.00	1	12,102	0.01%
2020/09/17	5	81.40	1	81.50	81.20	4	12,176	0.03%
2020/09/15	2	82.40	1	82.40	81.80	1	12,032	0.01%
2020/09/14	4	82.63	4	83.68	82.30	0	11,863	0.00%
2020/09/11	3	82.50	4	82.28	82.60	-1	11,536	-0.01%
2020/09/10	2	82.90	2	83.45	80.60	0	11,447	0.00%
2020/09/09	1	78.50	0	0.00	80.00	1	11,298	0.01%
2020/09/08	11	80.85	17	81.13	80.40	-6	11,185	-0.05%
2020/09/07	3	76.77	1	81.20	76.50	2	10,925	0.02%
2020/09/04	3	78.90	0	0.00	80.00	3	10,888	0.03%
2020/09/03	4	79.23	1	79.70	78.80	3	10,853	0.03%
2020/09/01	2	79.30	0	0.00	79.30	2	10,659	0.02%
2020/08/31	0	0.00	2	78.00	77.30	-2	10,699	-0.02%
2020/08/28	2	76.15	0	0.00	75.70	2	10,724	0.02%
2020/08/27	2	76.90	5	77.60	77.50	-3	10,847	-0.03%
2020/08/26	0	0.00	2	80.40	77.80	-2	11,057	-0.02%
2020/08/25	0	0.00	1	78.40	78.60	-1	11,147	-0.01%
2020/08/24	4	76.58	1	76.70	77.40	3	11,216	0.03%
2020/08/21	3	76.27	1	77.40	76.30	2	11,306	0.02%
2020/08/20	3	77.90	6	76.45	76.10	-3	11,481	-0.03%
2020/08/19	0	0.00	0.1	80.20	80.10	-0.1	11,606	0.00%
2020/08/18	1	81.50	0	0.00	81.80	1	11,833	0.01%
2020/08/17	0	0.00	5	82.50	81.30	-5	11,855	-0.04%
2020/08/14	0	0.00	10	82.45	82.50	-10	11,961	-0.08%
2020/08/13	7	82.06	14	80.86	81.40	-7	11,960	-0.06%
2020/08/12	1	84.30	2	83.30	82.40	-1	11,965	-0.01%
2020/08/11	2	83.55	4	84.20	83.70	-2	11,990	-0.02%
2020/08/10	3	82.13	1	80.90	81.70	2	11,937	0.02%
2020/08/07	8	83.51	20	83.48	83.30	-12	12,036	-0.10%
2020/08/06	16	85.98	15	85.38	84.80	1	12,091	0.01%
2020/08/05	23.1	82.33	34	83.61	84.60	-10.9	11,944	-0.09%
2020/08/04	16	78.97	1	78.60	78.30	15	11,782	0.13%
2020/08/03	7	78.54	16	79.13	79.10	-9	11,873	-0.08%
2020/07/31	0	0.00	15	75.32	75.00	-15	11,984	-0.13%
2020/07/30	2	71.65	6	71.15	71.60	-4	12,137	-0.03%
2020/07/29	2	73.80	9	73.39	74.50	-7	12,215	-0.06%
2020/07/28	0	0.00	6	76.50	73.50	-6	12,280	-0.05%
2020/07/27	0	0.00	1	76.00	75.00	-1	12,325	-0.01%
2020/07/24	7	74.83	0	0.00	75.10	7	12,340	0.06%
2020/07/23	4	75.25	4	75.35	76.20	0	12,447	0.00%
2020/07/22	9	75.26	14	76.14	75.20	-5	12,515	-0.04%
2020/07/21	0	0.00	1	72.00	72.60	-1	12,633	-0.01%
2020/07/20	2	70.70	4	70.13	70.80	-2	12,703	-0.02%
2020/07/17	5	68.72	3	68.70	68.00	2	12,915	0.02%
2020/07/16	6	70.38	1	69.70	69.50	5	13,172	0.04%
2020/07/15	10	71.73	53	72.35	71.00	-43	13,437	-0.32%
2020/07/14	0	0.00	26.1	70.38	69.20	-26.1	13,526	-0.19%
2020/07/13	2	68.45	2	68.10	67.80	0	13,692	0.00%
2020/07/10	3.1	68.08	1	68.10	67.60	2.1	13,861	0.02%
2020/07/09	16	70.80	11	69.95	70.30	5	14,017	0.04%
2020/07/08	8	67.25	6	67.83	68.40	2	13,902	0.01%
2020/07/07	1	67.80	0	0.00	65.20	1	13,792	0.01%
2020/07/06	22	70.45	6	67.60	67.10	16	13,694	0.12%
2020/07/02	7	65.66	5	65.56	66.10	2	13,427	0.01%
2020/07/01	0	0.00	7	65.01	64.40	-7	13,283	-0.05%
2020/06/30	27	63.30	24.5	63.02	63.60	2.5	12,952	0.02%
2020/06/29	1	60.50	4	60.70	60.50	-3	12,820	-0.02%
2020/06/24	1	59.10	2	59.45	60.30	-1	12,768	-0.01%
2020/06/23	1	59.20	2.1	59.13	60.30	-1.1	12,731	-0.01%
2020/06/22	3	60.00	0	0.00	59.40	3	12,684	0.02%
2020/06/19	2	60.35	2	60.05	59.20	0	12,767	0.00%
2020/06/18	3	60.53	3.1	60.80	60.30	-0.1	12,779	0.00%
2020/06/17	1	59.50	3	60.23	60.00	-2	12,742	-0.02%
2020/06/16	1	60.00	0	0.00	59.60	1	12,743	0.01%
2020/06/15	1	57.00	0	0.00	57.00	1	12,766	0.01%
2020/06/12	2	57.90	4	56.30	57.80	-2	12,908	-0.02%
2020/06/11	1	58.40	0	0.00	57.80	1	13,006	0.01%
2020/06/10	6	59.42	6	59.65	59.90	0	13,216	0.00%
2020/06/09	1	59.70	1	59.80	59.70	0	13,447	0.00%
2020/06/08	4.1	60.21	5	60.30	59.60	-0.9	13,808	-0.01%
2020/06/05	10	61.30	103	60.84	60.90	-93	14,205	-0.65%	大賣/
2020/06/04	13	60.92	5	61.10	60.70	8	14,240	0.06%
2020/06/03	3.3	60.74	3	61.90	60.60	0.3	14,281	0.00%
2020/06/02	23.3	60.85	6	60.72	60.20	17.3	14,234	0.12%
2020/06/01	21	60.93	6	61.28	61.50	15	14,121	0.11%
2020/05/29	11	58.63	21	59.22	58.70	-10	14,067	-0.07%
2020/05/28	26	58.84	1	59.30	58.50	25	14,288	0.17%
2020/05/27	51	59.29	29	59.59	59.80	22	14,419	0.15%
2020/05/26	74	59.22	60	58.87	58.50	14	14,268	0.10%
2020/05/25	3	57.60	8	58.20	58.80	-5	14,013	-0.04%
2020/05/22	2	55.15	4	55.50	55.00	-2	13,773	-0.01%
2020/05/21	50	55.90	29	55.20	56.00	21	13,804	0.15%
2020/05/20	9	55.57	5	55.00	54.50	4	13,746	0.03%
2020/05/19	9	55.59	2	56.10	55.30	7	13,766	0.05%
2020/05/18	5	56.36	4	56.18	55.60	1	13,818	0.01%
2020/05/15	1	56.20	2	56.55	57.00	-1	13,803	-0.01%
2020/05/14	2	57.45	1	58.30	55.90	1	13,718	0.01%
2020/05/13	3	58.67	2	58.80	58.00	1	13,535	0.01%
2020/05/12	13	59.49	4	58.90	59.70	9	13,396	0.07%
2020/05/11	13	58.58	7	58.23	58.70	6	13,232	0.05%
2020/05/08	7	56.96	3	57.07	56.80	4	12,971	0.03%
2020/05/07	19.5	57.46	16	57.28	58.30	3.5	12,729	0.03%
2020/05/06	100	60.17	62	58.13	58.20	38	12,280	0.31%
2020/05/05	6.3	62.44	4	61.15	61.00	2.3	11,905	0.02%
2020/05/04	7	62.14	5	62.20	62.10	2	11,699	0.02%
2020/04/30	1	65.10	1	65.00	64.70	0	11,530	0.00%
2020/04/29	4	64.98	0	0.00	65.20	4	11,381	0.04%
2020/04/28	9.3	64.84	8	65.13	64.60	1.3	11,278	0.01%
2020/04/27	5	63.24	7	63.93	63.30	-2	11,074	-0.02%
2020/04/24	2	64.20	5	64.28	63.10	-3	10,867	-0.03%
2020/04/23	15	62.47	13	61.81	63.20	2	10,455	0.02%
2020/04/22	8	63.09	8	63.33	62.80	0	10,301	0.00%
2020/04/21	35	64.39	31	64.86	62.70	4	9,967	0.04%
2020/04/20	2	67.30	16	66.51	67.50	-14	9,620	-0.15%
2020/04/17	11	64.51	14	64.00	62.60	-3	9,177	-0.03%
2020/04/16	5	56.94	140	60.22	60.50	-135	8,585	-1.57%	大賣/鉅額交易
2020/04/15	51	54.30	13	54.58	55.00	38	8,142	0.47%
2020/04/14	80	51.82	15	52.55	53.60	65	7,906	0.82%
2020/04/13	0	0.00	1	50.00	49.75	-1	7,571	-0.01%
2020/04/10	4	47.99	0	0.00	48.00	4	7,409	0.05%
2020/04/09	1	46.90	0	0.00	47.35	1	7,446	0.01%
2020/04/08	1	48.80	2	47.85	47.75	-1	7,427	-0.01%
2020/04/07	4	47.93	1	47.75	48.00	3	7,403	0.04%
2020/03/31	0	0.00	1	43.25	44.00	-1	7,377	-0.01%
2020/03/30	1	42.15	0	0.00	42.50	1	7,223	0.01%
2020/03/26	1	42.40	5	42.35	42.75	-4	7,160	-0.06%
2020/03/25	1	42.80	4	42.88	42.25	-3	7,277	-0.04%
2020/03/24	1	41.10	2	41.50	41.10	-1	7,223	-0.01%
2020/03/23	1	39.30	0	0.00	38.65	1	7,214	0.01%
2020/03/20	13	37.89	11.2	37.98	38.65	1.8	7,303	0.03%
2020/03/19	3.2	36.18	1	36.15	36.15	2.2	7,286	0.03%
2020/03/18	3	40.67	4	41.23	40.10	-1	7,214	-0.01%
2020/03/17	19	44.55	20	44.14	42.50	-1	7,254	-0.01%
2020/03/16	13	44.09	12	44.48	44.00	1	7,283	0.01%
2020/03/13	1	42.65	0	0.00	43.00	1	7,539	0.01%
2020/03/12	9	48.01	3	49.60	47.35	6	7,367	0.08%
2020/03/11	0	0.00	102	50.15	52.60	-102	7,030	-1.45%	大賣/鉅額交易
2020/03/10	0	0.00	1	47.95	48.50	-1	6,674	-0.01%
2020/03/05	0	0.00	57	49.51	49.60	-57	7,229	-0.79%
2020/03/04	2	48.48	4	48.38	48.50	-2	7,213	-0.03%
2020/03/03	5	48.52	3	48.42	47.90	2	7,165	0.03%
2020/03/02	6	48.33	70	49.19	50.50	-64	6,855	-0.93%
2020/02/27	3	47.30	3	48.05	47.45	0	6,627	0.00%
2020/02/26	9	47.52	1	47.30	46.80	8	6,515	0.12%
2020/02/25	2	48.23	1	47.75	48.45	1	6,464	0.02%
2020/02/24	4	48.18	20	47.91	48.30	-16	6,418	-0.25%
2020/02/21	12	48.10	12	47.83	47.50	0	6,327	0.00%
2020/02/20	8	47.91	52	48.00	48.00	-44	6,224	-0.71%
2020/02/19	2	48.30	2	47.10	47.15	0	6,098	0.00%
2020/02/17	1	45.40	0	0.00	45.50	1	5,836	0.02%
2020/02/14	0	0.00	5	43.90	44.00	-5	5,766	-0.09%
2020/02/13	0	0.00	5	43.70	43.10	-5	5,723	-0.09%
2020/02/11	0	0.00	50	42.70	42.75	-50	5,724	-0.87%
2020/02/05	0	0.00	50	43.82	43.95	-50	5,740	-0.87%
2020/02/04	0	0.00	1	43.90	44.05	-1	5,734	-0.02%
2020/01/31	1	43.90	0	0.00	43.65	1	5,725	0.02%
2020/01/30	3	43.18	0	0.00	43.10	3	5,689	0.05%
2020/01/20	8	46.44	8	46.36	46.55	0	5,648	0.00%
2020/01/17	1	46.00	0	0.00	46.00	1	5,626	0.02%
2020/01/16	4	45.79	0	0.00	46.65	4	5,574	0.07%
2020/01/14	1	47.45	0	0.00	47.15	1	5,475	0.02%
2020/01/10	0	0.00	5	47.35	47.35	-5	5,402	-0.09%
2020/01/09	1	46.80	6	47.40	46.90	-5	5,394	-0.09%
2020/01/07	14	47.04	2	46.90	46.70	12	5,491	0.22%
2019/12/31	3	48.00	2	48.20	47.30	1	5,272	0.02%
2019/12/30	2	47.85	2	48.15	48.35	0	5,204	0.00%
2019/12/27	2	48.10	28	47.66	48.20	-26	5,152	-0.50%
2019/12/26	14	47.35	8	48.75	47.15	6	5,074	0.12%
2019/12/24	0	0.00	2	47.10	47.25	-2	4,880	-0.04%
2019/12/23	2	47.05	3	46.73	46.90	-1	4,849	-0.02%
2019/12/20	17	46.97	0	0.00	46.50	17	4,800	0.35%
2019/12/19	2	47.40	2	47.50	47.90	0	4,662	0.00%
2019/12/18	2	47.30	2	47.45	47.30	0	4,607	0.00%
2019/12/17	13	48.46	12	48.23	48.00	1	4,553	0.02%
2019/12/13	1	46.80	0	0.00	46.90	1	4,309	0.02%
2019/12/12	63	48.38	7	48.23	47.80	56	4,222	1.33%
2019/12/11	4	47.15	2	47.85	47.90	2	4,013	0.05%
2019/12/10	11	46.41	64	47.18	47.80	-53	3,795	-1.40%
2019/12/09	4	44.60	6	44.68	44.05	-2	3,261	-0.06%
2019/12/06	0	0.00	10	43.90	43.95	-10	3,164	-0.32%
2019/12/05	1	44.50	1	44.00	44.80	0	3,070	0.00%
2019/12/03	10	44.85	15	44.28	44.05	-5	2,899	-0.17%
2019/12/02	5	43.24	158	42.79	44.30	-153	2,609	-5.86%	大賣/鉅額交易
2019/11/29	0	0.00	17	40.70	40.95	-17	2,316	-0.73%
2019/11/28	37	40.28	6	39.90	40.10	31	2,249	1.38%
2019/11/27	10	39.35	7	39.50	39.55	3	2,165	0.14%
2019/11/25	3	38.12	0	0.00	37.95	3	2,133	0.14%
2019/11/19	1	38.75	0	0.00	38.35	1	2,730	0.04%
2019/11/18	1	38.35	0	0.00	38.35	1	2,742	0.04%
2019/11/13	1	38.60	0	0.00	38.70	1	2,823	0.04%
2019/11/12	1	38.40	0	0.00	38.45	1	2,902	0.03%
2019/11/11	0	0.00	1	39.50	38.45	-1	2,952	-0.03%
2019/11/08	0	0.00	2	39.40	39.40	-2	2,966	-0.07%
2019/11/06	0	0.00	1	38.55	38.55	-1	2,981	-0.03%
2019/11/04	1	38.10	1	38.10	38.05	0	3,001	0.00%
2019/10/31	5	37.54	0	0.00	37.40	5	3,003	0.17%
2019/10/30	1	38.25	0	0.00	38.40	1	2,962	0.03%
2019/10/29	1	38.50	0	0.00	38.25	1	2,973	0.03%
2019/10/28	5	38.40	0	0.00	38.30	5	2,990	0.17%
2019/10/22	0	0.00	1	39.25	39.20	-1	3,100	-0.03%
2019/10/18	2	38.88	0	0.00	38.90	2	3,121	0.06%
2019/10/16	6	39.95	9	39.71	39.35	-3	3,069	-0.10%
2019/10/15	5	38.85	0	0.00	38.40	5	2,957	0.17%
2019/10/09	2	38.50	5	38.40	38.50	-3	2,924	-0.10%
2019/10/08	5	39.20	0	0.00	39.00	5	2,927	0.17%
2019/10/03	3	39.02	1	39.30	39.00	2	2,912	0.07%
2019/10/01	2	39.00	5	39.02	39.15	-3	2,886	-0.10%
2019/09/27	2	39.43	1	40.00	38.95	1	2,873	0.03%
2019/09/25	6	39.80	0	0.00	39.90	6	2,859	0.21%
2019/09/24	1	40.95	4	40.73	40.55	-3	2,847	-0.11%
2019/09/23	2	40.70	0	0.00	40.75	2	2,810	0.07%
2019/09/19	1	40.05	5	40.05	40.10	-4	2,764	-0.14%
2019/09/17	2	39.60	0	0.00	39.45	2	2,736	0.07%
2019/09/16	1	40.30	0	0.00	40.20	1	2,700	0.04%
2019/09/10	2	40.45	3	40.50	40.55	-1	2,655	-0.04%
2019/09/09	0	0.00	2	40.70	40.50	-2	2,628	-0.08%
2019/09/06	4	40.16	3	40.47	40.00	1	2,591	0.04%
2019/09/05	0	0.00	1	41.20	40.95	-1	2,517	-0.04%
2019/09/04	18	41.38	1	41.45	40.90	17	2,472	0.69%
2019/09/03	3	40.87	5	41.75	40.90	-2	2,420	-0.08%
2019/09/02	0	0.00	25	41.15	41.25	-25	2,180	-1.15%
2019/08/29	2	39.40	0	0.00	39.95	2	2,089	0.10%
2019/08/28	6	39.41	0	0.00	39.70	6	2,049	0.29%
2019/08/27	0	0.00	1	40.60	39.45	-1	2,008	-0.05%
2019/08/26	1	38.85	0	0.00	39.10	1	1,855	0.05%
2019/08/23	15	39.87	2	40.40	38.60	13	1,693	0.77%
2019/08/22	22	39.98	5	39.25	40.45	17	1,428	1.19%
2019/08/21	0	0.00	5	38.90	39.00	-5	1,323	-0.38%
2019/08/20	6	38.28	0	0.00	38.10	6	1,279	0.47%
2019/08/19	5	38.06	11	38.44	38.70	-6	1,263	-0.47%
2019/08/16	4	38.54	1	39.00	38.10	3	1,244	0.24%
2019/08/15	2	36.80	2	37.90	37.85	0	1,196	0.00%
2019/08/14	12	39.90	10	40.10	39.55	2	1,126	0.18%
2019/08/13	0	0.00	11	39.65	39.70	-11	1,077	-1.02%
2019/08/12	0	0.00	5	39.62	39.70	-5	1,050	-0.48%
2019/08/08	20	39.09	8	39.22	39.35	12	1,008	1.19%
2019/08/07	0	0.00	9	38.44	38.65	-9	971	-0.93%
2019/08/06	2	36.50	5	37.87	37.90	-3	933	-0.32%
2019/08/05	6	37.22	0	0.00	37.20	6	921	0.65%
2019/07/31	2	38.05	0	0.00	38.40	2	925	0.22%
2019/07/30	10	38.75	10	38.50	38.65	0	986	0.00%
2019/07/29	5	38.65	5	39.30	39.25	0	981	0.00%
2019/07/26	0	0.00	55	39.36	38.00	-55	959	-5.74%
2019/07/25	0	0.00	1	38.00	38.40	-1	868	-0.12%
2019/07/24	0	0.00	2	37.40	37.50	-2	848	-0.24%
2019/07/22	0	0.00	1	36.90	37.25	-1	892	-0.11%
2019/07/18	0	0.00	3	36.30	36.20	-3	1,015	-0.30%
2019/07/15	0	0.00	6	36.23	36.05	-6	1,033	-0.58%
2019/07/10	3	35.42	0	0.00	35.55	3	1,053	0.28%
2019/07/03	0	0.00	1	34.85	34.80	-1	1,109	-0.09%
2019/06/28	0	0.00	3	34.95	34.80	-3	1,111	-0.27%
2019/06/25	6	34.72	0	0.00	34.40	6	1,123	0.53%
2019/06/24	3	34.80	0	0.00	35.10	3	1,125	0.27%
2019/06/21	4	34.40	0	0.00	34.25	4	1,122	0.36%
2019/06/19	0	0.00	3	33.95	33.95	-3	1,113	-0.27%
2019/06/13	1	33.55	0	0.00	33.55	1	1,122	0.09%
2019/06/05	0	0.00	3	33.75	33.60	-3	1,112	-0.27%
2019/06/04	3	33.55	0	0.00	33.50	3	1,103	0.27%
2019/05/27	1	33.20	0	0.00	33.20	1	1,077	0.09%
2019/05/24	5	33.00	0	0.00	33.00	5	1,074	0.47%
2019/05/23	0	0.00	6	33.25	33.20	-6	1,067	-0.56%
2019/05/21	11	33.35	0	0.00	33.65	11	1,049	1.05%
2019/05/17	3	35.10	0	0.00	34.70	3	1,021	0.29%
2019/05/16	3	35.75	0	0.00	35.50	3	1,007	0.30%
2019/05/14	3	35.47	3	34.40	35.50	0	995	0.00%
2019/05/13	1	35.65	0	0.00	35.50	1	980	0.10%
2019/05/10	3	36.20	0	0.00	36.45	3	970	0.31%
2019/05/09	0	0.00	1	37.25	36.10	-1	953	-0.10%
2019/05/08	0	0.00	5	38.30	37.45	-5	928	-0.54%
2019/05/07	0	0.00	5	38.30	38.20	-5	910	-0.55%
2019/05/03	0	0.00	1	37.05	36.75	-1	793	-0.13%
2019/05/02	1	36.65	0	0.00	36.65	1	764	0.13%
2019/04/29	2	36.00	0	0.00	35.60	2	726	0.28%
2019/04/26	0	0.00	7	37.00	36.35	-7	695	-1.01%
2019/04/25	6	36.73	3	36.38	36.60	3	658	0.46%
2019/04/24	8	36.48	4	36.99	36.95	4	614	0.65%
2019/04/22	0	0.00	1	35.30	34.80	-1	494	-0.20%
2019/04/19	1	34.90	0	0.00	35.20	1	478	0.21%
2019/04/15	5	34.70	0	0.00	34.60	5	406	1.23%
2019/04/08	0	0.00	1	32.90	33.00	-1	313	-0.32%
2019/02/26	0	0.00	1	34.40	34.20	-1	230	-0.43%
2018/12/07	1	32.55	0	0.00	32.90	1	289	0.35%
2018/10/29	1	30.10	0	0.00	30.10	1	333	0.30%
2018/10/24	1	32.00	1	31.90	32.05	0	338	0.00%
2018/10/16	10	32.15	0	0.00	32.40	10	323	3.09%
2018/10/15	40	32.48	0	0.00	32.25	40	322	12.40%
2018/10/11	2	32.55	0	0.00	32.50	2	317	0.63%
2018/09/19	1	34.20	0	0.00	34.10	1	383	0.26%
2018/09/18	0.9	37.55	0	0.00	34.10	0.9	380	0.23%
2018/09/10	2	34.05	0	0.00	34.00	2	392	0.51%
2018/08/28	0	0.00	2	35.53	35.70	-2	440	-0.45%
2018/08/27	0	0.00	0	35.40	35.00	0	435	0.00%
2018/08/16	1	34.95	0	0.00	35.00	1	475	0.21%
2018/08/15	2	34.70	1	34.70	34.80	1	473	0.21%
2018/08/14	3	37.23	1	37.15	37.50	2	460	0.43%
2018/08/13	1	37.50	0	0.00	37.50	1	444	0.23%
2018/08/10	1	37.75	0	0.00	37.70	1	435	0.23%
2018/08/06	1	38.15	0	0.00	38.20	1	422	0.24%
2018/07/27	1	37.50	0	0.00	37.50	1	425	0.23%
2018/06/25	0	0.00	2	36.75	36.85	-2	431	-0.46%
2018/06/20	2	37.00	0	0.00	36.95	2	430	0.46%
2018/06/15	0	0.00	1	37.70	37.15	-1	429	-0.23%
2018/06/14	1	38.70	0	0.00	37.90	1	417	0.24%
2018/06/06	1	38.05	0	0.00	37.90	1	391	0.26%
2018/05/29	4	38.55	2	38.75	38.40	2	417	0.48%
2018/04/18	1	37.60	0	0.00	37.70	1	887	0.11%
2018/02/22	1	39.40	0	0.00	39.25	1	979	0.10%
2018/02/12	3	39.10	0	0.00	39.10	3	970	0.31%
2018/02/09	0	0.00	2	38.50	38.95	-2	964	-0.21%
2018/02/06	0	0.00	2	39.58	39.10	-2	940	-0.21%
2018/02/02	1	40.55	0	0.00	40.40	1	912	0.11%
2018/01/19	1	43.35	0	0.00	42.55	1	839	0.12%
2018/01/18	7	43.71	5	43.85	43.00	2	802	0.25%
2018/01/17	0	0.00	5	40.85	41.75	-5	596	-0.84%