金居 (8358)-華南永昌-世貿券商分點個股進出

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

金居

(8358)

可現股當沖

股價
69.7
漲跌
▼0.8
漲幅
-1.13%
成交量
4,077張
產業
上櫃電子零組件類股
944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

金居 (8358)籌碼相關－華南永昌-世貿券商分點個股進出

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

華南永昌-世貿券商分點個股進出
華南永昌-世貿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
2024/06/14	0	0.00	2	69.40	69.70	-2	7,865	-0.03%
2024/06/13	2	70.60	2	71.00	70.50	0	7,812	0.00%
2024/06/12	3	71.00	0	0.00	70.80	3	7,745	0.04%
2024/06/11	0	0.00	4	70.00	70.20	-4	7,608	-0.05%
2024/06/05	1	69.20	0	0.00	68.10	1	7,427	0.01%
2024/06/04	3	70.40	3	69.90	69.20	0	7,444	0.00%
2024/06/03	3	68.90	0	0.00	69.30	3	7,366	0.04%
2024/05/31	0	0.00	5	67.38	67.50	-5	7,324	-0.07%
2024/05/28	0	0.00	1.3	70.80	70.60	-1.3	7,183	-0.02%
2024/05/27	0	0.00	1	71.97	70.40	-1	7,097	-0.01%
2024/05/24	0	0.00	2	70.40	70.20	-2	6,999	-0.03%
2024/05/23	2	68.90	3	69.40	69.00	-1	6,910	-0.01%
2024/05/22	3	70.67	0	0.00	70.70	3	6,758	0.04%
2024/05/21	4	74.13	5	72.84	71.60	-1	6,625	-0.02%
2024/05/20	2	70.65	5	72.02	71.50	-3	6,136	-0.05%
2024/05/17	2	68.55	3	68.73	69.20	-1	5,822	-0.02%
2024/05/16	12	71.63	6	71.38	70.20	6	5,751	0.10%
2024/05/15	1	68.60	1	66.00	69.00	0	5,358	0.00%
2024/05/13	2	63.95	2	64.65	63.90	0	4,976	0.00%
2024/05/10	1	62.50	8	65.04	65.30	-7	4,921	-0.14%
2024/04/26	0	0.00	2	65.05	64.60	-2	4,595	-0.04%
2024/04/22	4	60.90	2	61.30	59.90	2	4,457	0.04%
2024/04/19	1	63.40	0	0.00	62.30	1	4,411	0.02%
2024/04/18	1	63.70	4	64.30	64.10	-3	4,358	-0.07%
2024/04/16	3	62.93	2	63.40	62.50	1	4,254	0.02%
2024/04/15	3	66.00	2	66.60	65.30	1	4,169	0.02%
2024/04/12	5	68.72	9	69.60	67.20	-4	3,954	-0.10%
2024/04/11	4	67.30	3	67.77	67.20	1	3,653	0.03%
2024/04/10	3	66.20	6	66.68	66.00	-3	3,458	-0.09%
2024/04/09	13	68.32	2	68.35	66.80	11	3,309	0.33%
2024/04/08	8	65.75	7	65.63	65.50	1	2,837	0.04%
2024/04/03	8	64.14	8	63.98	64.20	0	2,583	0.00%
2024/04/02	11	64.30	33	64.85	64.20	-22	2,408	-0.91%
2024/04/01	2	62.70	51	62.02	62.70	-49	1,963	-2.50%
2024/03/27	20	57.60	0	0.00	57.50	20	1,697	1.18%
2024/03/25	5	58.70	0	0.00	58.60	5	1,715	0.29%
2024/03/18	6	57.60	0	0.00	58.10	6	1,690	0.35%
2024/03/13	20	57.38	0	0.00	57.00	20	1,722	1.16%
2024/03/11	10	57.20	0.1	57.40	57.50	9.9	1,795	0.55%
2024/03/08	3	57.17	0	0.00	56.60	3	1,805	0.17%
2024/03/05	10	58.80	0	0.00	58.80	10	1,897	0.53%
2024/02/29	1	59.30	1	59.50	59.20	0	1,970	0.00%
2024/02/21	0	0.00	1	61.90	61.50	-1	2,242	-0.04%
2024/02/20	1.1	61.69	0	0.00	61.60	1.1	2,275	0.05%
2024/02/19	2	62.75	0	0.00	62.50	2	2,263	0.09%
2024/02/16	1	62.80	2	63.00	63.50	-1	2,226	-0.04%
2024/02/01	0	0.00	1	58.50	59.00	-1	2,128	-0.05%
2024/01/29	0	0.00	8	59.70	59.80	-8	2,233	-0.36%
2024/01/26	0	0.00	2	59.85	59.60	-2	2,250	-0.09%
2024/01/25	0	0.00	6	60.40	59.90	-6	2,295	-0.26%
2024/01/24	0	0.00	2	60.60	60.50	-2	2,316	-0.09%
2024/01/23	0	0.00	2	60.50	60.40	-2	2,426	-0.08%
2024/01/22	5	60.80	21	60.83	60.80	-16	2,463	-0.65%
2024/01/16	1	58.70	0	0.00	59.10	1	2,788	0.04%
2024/01/15	1	59.50	5	59.10	59.10	-4	2,850	-0.14%
2024/01/12	7	58.76	0	0.00	59.10	7	2,944	0.24%
2024/01/10	5	57.60	0	0.00	57.40	5	3,093	0.16%
2024/01/09	1	57.90	0	0.00	57.70	1	3,155	0.03%
2024/01/08	2	58.90	1	58.60	58.40	1	3,212	0.03%
2024/01/03	16	59.19	0	0.00	59.30	16	3,758	0.43%
2023/12/19	2	59.80	0	0.00	59.80	2	4,993	0.04%
2023/12/15	4	62.18	1	61.30	61.30	3	5,077	0.06%
2023/12/04	1	62.30	1	62.00	61.80	0	6,247	0.00%
2023/12/01	5	62.70	0	0.00	62.60	5	6,619	0.08%
2023/11/30	5	62.32	15	62.18	62.20	-10	7,389	-0.14%
2023/11/29	0	0.00	8	61.70	61.50	-8	7,551	-0.11%
2023/11/24	1	60.80	0	0.00	60.80	1	8,809	0.01%
2023/11/23	6	61.88	1	62.90	61.50	5	8,993	0.06%
2023/11/21	7	60.77	0	0.00	60.40	7	8,887	0.08%
2023/11/20	0	0.00	1	60.80	60.80	-1	8,988	-0.01%
2023/11/17	1	58.80	5	59.10	59.10	-4	9,095	-0.04%
2023/11/16	5	59.10	0	0.00	59.50	5	9,282	0.05%
2023/11/15	2	59.50	0	0.00	59.30	2	9,508	0.02%
2023/11/13	0	0.00	1	59.40	59.20	-1	10,039	-0.01%
2023/11/06	0	0.00	2	61.40	62.10	-2	10,844	-0.02%
2023/11/03	2	60.75	8	60.66	60.50	-6	10,857	-0.06%
2023/11/02	2	60.30	0	0.00	60.40	2	10,931	0.02%
2023/11/01	0	0.00	0.1	59.09	59.00	-0.1	10,977	0.00%
2023/10/31	2	59.20	0	0.00	58.40	2	11,027	0.02%
2023/10/27	13	60.68	0	0.00	60.20	13	11,313	0.11%
2023/10/26	4	62.25	1	62.20	61.10	3	11,743	0.03%
2023/10/25	0	0.00	5	64.90	65.00	-5	12,206	-0.04%
2023/10/23	3	64.57	0	0.00	63.00	3	13,942	0.02%
2023/10/20	2	61.80	0	0.00	63.00	2	14,815	0.01%
2023/10/18	2	64.45	0	0.00	64.00	2	14,777	0.01%
2023/10/17	0	0.00	2.2	68.19	67.20	-2.2	14,792	-0.01%
2023/10/16	1	67.10	1	67.70	67.10	0	14,788	0.00%
2023/10/12	2	69.15	8	69.28	68.70	-6	14,865	-0.04%
2023/10/11	6	68.32	5	70.18	67.20	1	14,932	0.01%
2023/10/05	1	69.00	0	0.00	68.10	1	14,942	0.01%
2023/10/04	3	68.57	2	68.45	68.40	1	14,858	0.01%
2023/10/03	3.1	68.07	12	68.43	68.40	-8.9	14,680	-0.06%
2023/10/02	4	65.25	12	65.56	66.90	-8	14,427	-0.06%
2023/09/26	1	63.50	1	62.10	61.60	0	14,382	0.00%
2023/09/25	0	0.00	2	63.40	63.10	-2	14,459	-0.01%
2023/09/22	1	62.50	1.1	62.81	63.20	-0.1	14,466	0.00%
2023/09/21	8	61.54	4	62.48	62.50	4	14,478	0.03%
2023/09/19	5	63.50	0	0.00	62.40	5	14,567	0.03%
2023/09/18	5	64.84	0	0.00	64.00	5	14,654	0.03%
2023/09/15	3	66.80	2	67.00	66.60	1	15,118	0.01%
2023/09/14	5	66.16	3	66.40	66.80	2	15,209	0.01%
2023/09/13	1	65.10	1	65.40	65.00	0	15,083	0.00%
2023/09/12	0	0.00	1	65.70	65.20	-1	15,044	-0.01%
2023/09/11	2	65.80	4	66.75	65.00	-2	14,948	-0.01%
2023/09/08	0	0.00	1	67.70	68.40	-1	14,761	-0.01%
2023/09/06	5	70.96	20	70.89	69.80	-15	14,736	-0.10%
2023/09/05	17.1	70.80	14	70.44	70.60	3.1	14,622	0.02%
2023/09/04	8	68.00	14	68.26	68.10	-6	13,907	-0.04%
2023/09/01	3	67.43	2	67.75	66.30	1	13,906	0.01%
2023/08/31	56	69.96	61	69.86	68.80	-5	14,025	-0.04%
2023/08/30	1	67.70	1	68.20	68.30	0	13,475	0.00%
2023/08/29	11	64.97	29	65.52	66.40	-18	13,009	-0.14%
2023/08/25	1	64.20	0	0.00	64.30	1	12,830	0.01%
2023/08/24	1	65.30	4	65.50	64.50	-3	12,777	-0.02%
2023/08/23	2	65.60	0	0.00	64.60	2	12,668	0.02%
2023/08/22	0	0.00	31	66.34	64.50	-31	12,588	-0.25%
2023/08/21	36	65.43	27	65.65	65.80	9	12,422	0.07%
2023/08/18	4	65.10	0	0.00	64.20	4	12,213	0.03%
2023/08/17	3	65.50	10	65.27	65.60	-7	12,012	-0.06%
2023/08/16	23	62.77	28	62.70	64.50	-5	11,781	-0.04%
2023/08/15	6	60.60	5	60.82	61.90	1	11,231	0.01%
2023/08/11	1	57.80	0	0.00	57.50	1	11,048	0.01%
2023/08/10	15	59.20	2	59.50	58.10	13	11,025	0.12%
2023/08/09	10	60.70	6	61.23	60.90	4	10,926	0.04%
2023/08/04	5	62.60	1	61.40	62.30	4	10,768	0.04%
2023/08/02	1	63.70	1	62.50	62.70	0	10,710	0.00%
2023/08/01	2	64.30	0	0.00	63.60	2	10,508	0.02%
2023/07/31	30	66.70	9	68.80	64.50	21	10,379	0.20%
2023/07/28	14	68.92	38	69.38	69.60	-24	9,839	-0.24%
2023/07/27	41	69.00	41	68.66	67.50	0	9,214	0.00%
2023/07/26	26	68.25	16	70.31	65.80	10	8,371	0.12%
2023/07/25	10	64.56	33	65.72	66.80	-23	7,406	-0.31%
2023/07/24	4	60.83	0	0.00	60.80	4	6,496	0.06%
2023/07/21	6	61.53	0	0.00	60.80	6	6,468	0.09%
2023/07/20	0	61.50	0	0.00	61.60	0	6,462	0.00%
2023/07/18	2	61.10	1	60.90	60.80	1	6,304	0.02%
2023/07/17	1	61.70	12	62.35	62.00	-11	6,244	-0.18%
2023/07/14	5	62.50	4	62.63	62.00	1	6,194	0.02%
2023/07/13	8	61.44	10	62.38	61.00	-2	5,970	-0.03%
2023/07/12	4	59.65	9	60.60	60.20	-5	5,784	-0.09%
2023/07/10	3	57.00	3	56.00	56.00	0	5,591	0.00%
2023/07/07	2	57.95	1	57.60	57.60	1	5,553	0.02%
2023/07/06	5	62.30	3	62.73	62.40	2	5,441	0.04%
2023/07/05	9	63.02	1	63.20	63.00	8	5,368	0.15%
2023/07/03	2	62.00	1	61.70	62.30	1	5,211	0.02%
2023/06/30	3	60.30	0	0.00	61.30	3	5,107	0.06%
2023/06/29	1	60.50	0	0.00	60.10	1	5,085	0.02%
2023/06/28	0	0.00	1	60.00	60.00	-1	5,085	-0.02%
2023/06/27	4	62.10	2	62.30	60.60	2	5,088	0.04%
2023/06/26	8	64.34	4	64.85	63.90	4	4,952	0.08%
2023/06/21	14	64.94	10	64.97	65.00	4	4,791	0.08%
2023/06/20	15	61.57	8	61.35	61.20	7	4,288	0.16%
2023/06/19	5	60.00	0	0.00	59.80	5	4,168	0.12%
2023/06/15	1	61.70	0	0.00	61.10	1	4,216	0.02%
2023/06/14	9	61.27	5	60.92	60.80	4	4,207	0.10%
2023/06/13	0	0.00	1	62.50	61.30	-1	4,248	-0.02%
2023/06/12	4	62.25	5	61.40	61.80	-1	4,180	-0.02%
2023/06/09	12	62.17	10	62.29	63.30	2	4,033	0.05%
2023/06/08	0	0.00	1	60.70	60.80	-1	3,779	-0.03%
2023/06/07	3	61.43	6	61.63	61.60	-3	3,720	-0.08%
2023/06/06	17	61.01	0	0.00	60.00	17	3,521	0.48%
2023/06/05	0	0.00	5	59.26	58.90	-5	3,214	-0.16%
2023/06/02	1	57.70	5	58.00	57.80	-4	3,151	-0.13%
2023/05/31	10	57.90	0	0.00	57.50	10	3,194	0.31%
2023/05/30	1	56.70	0	0.00	56.70	1	3,152	0.03%
2023/05/26	0	0.00	12	57.30	56.50	-12	3,274	-0.37%
2023/05/25	0	0.00	2	57.70	57.30	-2	3,341	-0.06%
2023/05/24	2	56.15	0	0.00	56.80	2	3,360	0.06%
2023/05/23	11	56.84	0	0.00	56.80	11	3,466	0.32%
2023/05/22	5	56.96	1	57.30	57.00	4	3,606	0.11%
2023/05/19	1	55.10	1	55.40	55.10	0	3,623	0.00%
2023/05/12	1	53.80	0	0.00	54.10	1	4,039	0.02%
2023/05/05	0	0.00	2	55.40	55.50	-2	4,475	-0.04%
2023/05/04	2	53.30	0	0.00	53.80	2	4,604	0.04%
2023/05/02	0	0.00	0	55.30	55.20	0	5,159	0.00%
2023/04/27	0	0.00	1	54.60	53.50	-1	5,628	-0.02%
2023/04/17	1	60.80	0	0.00	60.90	1	7,183	0.01%
2023/03/28	3	60.00	0	0.00	58.90	3	7,294	0.04%
2023/03/23	0	60.60	0	0.00	59.90	0	7,258	0.00%
2023/03/17	1	59.50	5	58.60	59.20	-4	7,294	-0.05%
2023/03/15	0	0.00	5	60.90	60.00	-5	7,329	-0.07%
2023/03/13	0	0.00	1	60.80	61.90	-1	7,527	-0.01%
2023/03/10	3	62.17	0.5	62.90	62.10	2.5	7,674	0.03%
2023/03/09	1	64.70	0	0.00	63.90	1	8,054	0.01%
2023/03/08	2	64.40	0	0.00	63.90	2	8,235	0.02%
2023/03/06	0.5	64.10	0	0.00	64.20	0.5	8,246	0.01%
2023/03/03	3	63.30	2	63.40	63.50	1	8,274	0.01%
2023/03/02	2	63.10	0	0.00	63.20	2	8,317	0.02%
2023/03/01	0	0.00	1	62.60	62.90	-1	8,563	-0.01%
2023/02/24	5	63.20	4	63.30	62.80	1	8,563	0.01%
2023/02/23	1	62.80	0	0.00	62.80	1	8,536	0.01%
2023/02/22	4	63.85	0	0.00	63.80	4	8,545	0.05%
2023/02/20	4	64.88	1	64.50	64.60	3	8,532	0.04%
2023/02/16	2	66.85	4	66.63	67.50	-2	8,760	-0.02%
2023/02/15	1	64.70	0	0.00	64.70	1	8,733	0.01%
2023/02/14	0	0.00	5	64.90	64.50	-5	8,745	-0.06%
2023/02/13	5	63.80	0	0.00	63.80	5	8,822	0.06%
2023/02/10	2	65.90	1	64.80	64.20	1	9,008	0.01%
2023/02/08	0	0.00	1	69.00	67.90	-1	9,373	-0.01%
2023/02/06	0	0.00	0.1	66.30	67.00	-0.1	9,664	0.00%
2023/02/03	0	0.00	5	66.00	66.20	-5	10,133	-0.05%
2023/02/02	0	0.00	0.1	68.00	67.00	-0.1	10,287	0.00%
2023/02/01	8	67.55	3	67.87	67.40	5	10,251	0.05%
2023/01/31	0	0.00	1	65.40	65.70	-1	9,979	-0.01%
2023/01/30	11	64.00	21	64.11	65.00	-10	9,923	-0.10%
2023/01/17	0	0.00	3	60.13	59.90	-3	9,663	-0.03%
2023/01/16	1	59.80	1	59.50	58.90	0	9,501	0.00%
2023/01/13	1	59.09	2	59.00	58.10	-1	9,297	-0.01%
2023/01/12	1	58.40	2	58.75	58.60	-1	9,133	-0.01%
2023/01/11	0	0.00	1	58.70	58.40	-1	9,020	-0.01%
2023/01/10	7	59.50	4	59.25	58.40	3	8,905	0.03%
2023/01/09	13.1	58.61	16	58.53	58.70	-2.9	8,654	-0.03%
2023/01/06	1	56.70	2	56.25	57.30	-1	8,280	-0.01%
2023/01/05	5	56.14	3	56.73	55.40	2	8,005	0.02%
2023/01/04	1	55.50	9	55.20	57.00	-8	7,697	-0.10%
2022/12/28	2	50.40	0	0.00	50.20	2	7,454	0.03%
2022/12/27	0	0.00	2	51.70	51.00	-2	7,450	-0.03%
2022/12/19	1	53.00	0	0.00	53.00	1	7,378	0.01%
2022/12/14	1	54.40	1	54.90	55.10	0	7,306	0.00%
2022/12/13	3	54.87	0	0.00	53.80	3	7,264	0.04%
2022/12/12	1	55.50	0	0.00	55.50	1	7,108	0.01%
2022/12/08	3	53.87	1	53.60	54.40	2	6,943	0.03%
2022/12/07	1	52.60	1	53.00	53.30	0	6,879	0.00%
2022/12/06	3	54.93	1	55.00	54.70	2	6,762	0.03%
2022/12/02	2	58.50	0	0.00	58.40	2	6,480	0.03%
2022/12/01	1.1	58.15	1	58.90	59.00	0.1	6,298	0.00%
2022/11/30	0	0.00	9	53.54	54.50	-9	5,868	-0.15%
2022/11/29	5	51.12	0	0.00	51.60	5	5,662	0.09%
2022/11/28	1	51.50	1	51.90	51.80	0	5,630	0.00%
2022/11/25	2	51.85	1	51.10	51.10	1	5,600	0.02%
2022/11/24	5	52.94	0	0.00	52.90	5	5,523	0.09%
2022/11/23	0	0.00	13	53.04	52.90	-13	5,432	-0.24%
2022/11/22	3	51.43	3	51.43	50.90	0	5,156	0.00%
2022/11/21	5.1	51.05	0	0.00	50.80	5.1	5,109	0.10%
2022/11/18	4	52.10	2	52.20	51.60	2	5,061	0.04%
2022/11/17	2	52.20	0	0.00	51.80	2	4,910	0.04%
2022/11/16	0	0.00	1	52.40	52.00	-1	4,802	-0.02%
2022/11/15	3	52.17	1	52.60	52.30	2	4,707	0.04%
2022/11/14	9	51.41	12	50.92	51.60	-3	4,510	-0.07%
2022/11/11	2	49.50	2	49.00	48.55	0	4,177	0.00%
2022/11/10	4	48.85	0	0.00	48.50	4	4,045	0.10%
2022/11/09	6	49.77	6	49.23	49.60	0	3,940	0.00%
2022/11/08	2	50.75	2	49.53	49.30	0	3,814	0.00%
2022/11/07	46	51.18	52	50.17	50.50	-6	3,587	-0.17%
2022/11/04	12	47.75	14	48.01	47.60	-2	3,173	-0.06%
2022/11/03	9	46.84	0	0.00	47.65	9	3,014	0.30%
2022/11/02	4	46.91	5	46.83	47.10	-1	2,855	-0.04%
2022/11/01	37	44.65	41	44.97	46.50	-4	2,519	-0.16%
2022/10/31	0	0.00	2	43.23	43.60	-2	1,885	-0.11%
2022/10/28	6	39.76	1	40.10	39.65	5	1,655	0.30%
2022/10/26	4	39.46	4	39.25	37.50	0	1,470	0.00%
2022/10/11	0	0.00	10	36.83	36.85	-10	1,839	-0.54%
2022/08/05	5	41.00	0	0.00	40.80	5	2,520	0.20%
2022/08/04	0	0.00	5	39.95	40.40	-5	2,527	-0.20%
2022/08/03	0	0.00	1	40.60	40.45	-1	2,530	-0.04%
2022/07/28	1	42.95	1	43.55	42.60	0	2,524	0.00%
2022/07/27	1	43.10	0	0.00	43.70	1	2,494	0.04%
2022/07/22	3	46.33	1	46.15	46.65	2	2,492	0.08%
2022/07/18	1	42.30	0	0.00	42.35	1	2,270	0.04%
2022/07/14	3	44.62	2	44.58	45.10	1	2,175	0.05%
2022/07/04	0	43.95	0	0.00	43.85	0	1,962	0.00%
2022/06/22	5	50.00	1	50.10	47.85	4	1,777	0.23%
2022/06/15	2	55.30	0	0.00	55.10	2	1,664	0.12%
2022/06/09	0	0.00	1	57.10	57.10	-1	1,727	-0.06%
2022/06/07	1	57.30	0	0.00	56.90	1	1,754	0.06%
2022/05/27	1	55.40	0	0.00	55.40	1	1,845	0.05%
2022/05/12	2	56.50	2	57.00	55.50	0	2,249	0.00%
2022/05/11	2	56.35	2	57.05	56.90	0	2,235	0.00%
2022/05/05	6	61.10	0	0.00	60.60	6	2,255	0.27%
2022/05/03	0	0.00	21	59.08	58.60	-21	2,298	-0.91%
2022/04/28	15	58.03	0	0.00	58.00	15	2,300	0.65%
2022/04/20	0	67.20	0	0.00	66.70	0	2,240	0.00%
2022/03/16	0	0.00	1	69.10	68.80	-1	3,351	-0.03%
2022/03/11	0	0.00	1	70.60	70.80	-1	3,477	-0.03%
2022/03/07	0	0.00	5	70.90	70.90	-5	3,618	-0.14%
2022/03/01	3	74.60	0	0.00	75.40	3	3,833	0.08%
2022/02/25	3	75.47	1	75.90	75.00	2	3,886	0.05%
2022/02/24	2.1	74.49	0	0.00	74.20	2.1	4,011	0.05%
2022/02/23	1	73.90	3	73.80	74.20	-2	4,011	-0.05%
2022/01/26	1	67.80	0	0.00	67.50	1	6,444	0.02%
2022/01/25	0	0.00	4	69.60	69.00	-4	6,552	-0.06%
2022/01/24	4	69.20	0	0.00	69.80	4	6,667	0.06%
2022/01/21	0.3	71.80	0	0.00	71.50	0.3	6,749	0.00%
2022/01/17	1	73.60	1	74.10	73.80	0	7,053	0.00%
2022/01/13	1	74.10	1	73.70	73.70	0	7,171	0.00%
2022/01/12	5	72.90	5	73.10	72.20	0	7,299	0.00%
2022/01/05	0	0.00	1	75.90	76.10	-1	7,694	-0.01%
2022/01/04	0	0.00	3	77.67	77.30	-3	7,696	-0.04%
2021/12/29	1	77.20	0	0.00	78.10	1	7,940	0.01%
2021/12/28	2	78.95	0	0.00	77.60	2	8,059	0.02%
2021/12/27	2	78.00	0	0.00	77.60	2	8,168	0.02%
2021/12/24	0	0.00	2	78.70	78.40	-2	8,290	-0.02%
2021/12/23	2	78.50	2	78.55	78.40	0	8,387	0.00%
2021/12/22	0	0.00	1	76.10	77.10	-1	8,527	-0.01%
2021/12/20	0	0.00	7	73.63	73.10	-7	9,674	-0.07%
2021/12/17	0	0.00	5	75.04	74.90	-5	9,822	-0.05%
2021/12/15	1	75.60	0	0.00	74.80	1	9,853	0.01%
2021/12/14	2	75.70	1	75.20	75.20	1	9,905	0.01%
2021/12/10	1	74.10	1	74.10	74.40	0	10,038	0.00%
2021/12/09	1	76.10	1	75.80	75.20	0	10,000	0.00%
2021/12/08	1	76.50	0	0.00	76.20	1	10,010	0.01%
2021/12/07	5	77.72	2	77.50	76.60	3	10,001	0.03%
2021/12/03	1	76.60	0	0.00	76.60	1	10,082	0.01%
2021/12/02	5	75.78	0	0.00	75.50	5	10,112	0.05%
2021/11/30	3	77.20	0	0.00	76.90	3	10,062	0.03%
2021/11/29	0	0.00	1	76.20	76.30	-1	10,057	-0.01%
2021/11/26	1	76.80	1	78.30	75.90	0	9,995	0.00%
2021/11/24	0	0.00	7	79.39	79.70	-7	9,979	-0.07%
2021/11/23	7	79.07	5	78.94	78.80	2	10,081	0.02%
2021/11/22	9	82.17	10	82.21	83.00	-1	9,931	-0.01%
2021/11/18	3	78.77	1.1	78.20	78.10	1.9	9,812	0.02%
2021/11/17	1	80.10	0	0.00	79.80	1	9,727	0.01%
2021/11/16	24.1	84.54	15	83.24	80.50	9.1	9,651	0.09%
2021/11/15	7	81.14	8	82.51	83.90	-1	8,911	-0.01%
2021/11/12	3	76.30	2	76.70	76.30	1	8,640	0.01%
2021/11/11	5	75.20	5	76.30	75.40	0	8,744	0.00%
2021/11/10	2	75.90	0	0.00	76.10	2	8,994	0.02%
2021/11/08	1	74.80	6	74.95	74.00	-5	8,860	-0.06%
2021/11/05	2	75.55	1	75.80	74.50	1	8,942	0.01%
2021/11/04	0	0.00	6.6	75.85	75.20	-6.6	8,981	-0.07%
2021/11/02	1	75.50	0	0.00	73.80	1	9,260	0.01%
2021/11/01	6	76.00	1	76.70	76.90	5	9,253	0.05%
2021/10/29	0	0.00	1	74.70	74.70	-1	9,759	-0.01%
2021/10/28	0	0.00	1	73.00	72.60	-1	10,246	-0.01%
2021/10/26	4	75.93	1	75.70	74.70	3	10,317	0.03%
2021/10/25	0	0.00	3	75.10	75.70	-3	10,226	-0.03%
2021/10/21	0	0.00	1	74.50	73.10	-1	10,293	-0.01%
2021/10/15	17	71.39	17	72.93	73.40	0	10,569	0.00%
2021/10/13	0	0.00	2	67.10	66.50	-2	10,558	-0.02%
2021/10/12	2	69.10	0	0.00	69.10	2	10,571	0.02%
2021/10/08	2	70.60	2	71.60	71.00	0	10,617	0.00%
2021/10/07	3	70.40	4	70.73	70.20	-1	10,683	-0.01%
2021/10/06	3	69.17	3	68.23	67.90	0	11,044	0.00%
2021/10/05	1	67.60	0	0.00	67.60	1	11,074	0.01%
2021/10/04	1	68.10	0	0.00	66.00	1	11,062	0.01%
2021/10/01	4	70.88	4	72.53	71.10	0	10,969	0.00%
2021/09/30	1	74.20	0	0.00	75.40	1	10,879	0.01%
2021/09/29	3	77.13	2	79.10	73.90	1	10,816	0.01%
2021/09/28	6	82.22	8	82.46	80.20	-2	10,680	-0.02%
2021/09/27	9	77.99	7	77.99	79.90	2	9,841	0.02%
2021/09/24	3	75.43	5	76.06	75.70	-2	9,525	-0.02%
2021/09/23	3	72.53	0	0.00	73.00	3	9,417	0.03%
2021/09/17	2	73.30	0	0.00	73.50	2	9,470	0.02%
2021/09/15	0	0.00	1	74.40	71.50	-1	9,509	-0.01%
2021/09/06	1	73.00	0	0.00	71.30	1	11,699	0.01%
2021/08/27	1	74.10	1	74.70	73.70	0	12,604	0.00%
2021/08/24	1	70.00	0	0.00	70.00	1	12,652	0.01%
2021/08/18	11	70.94	10	71.07	73.90	1	12,851	0.01%
2021/08/17	4	75.50	1	75.60	73.80	3	12,837	0.02%
2021/08/16	3	75.07	2	74.80	74.90	1	12,983	0.01%
2021/08/13	2	83.10	0	0.00	82.90	2	12,988	0.02%
2021/08/12	1	84.00	2	83.85	84.30	-1	13,191	-0.01%
2021/08/11	1	86.00	1	85.60	84.50	0	13,585	0.00%
2021/08/10	2	86.15	4	85.70	85.40	-2	13,665	-0.01%
2021/08/09	0	0.00	3	86.63	84.10	-3	13,730	-0.02%
2021/08/06	4	88.55	1	87.90	88.00	3	13,816	0.02%
2021/08/05	3	87.64	0	0.00	87.30	3	13,821	0.02%
2021/08/04	7	88.44	17	88.49	89.10	-10	14,081	-0.07%
2021/08/03	18	86.93	15	86.47	87.50	3	13,658	0.02%
2021/08/02	0	0.00	1	81.80	83.30	-1	13,151	-0.01%
2021/07/30	0	0.00	1	80.00	79.10	-1	13,152	-0.01%
2021/07/28	3	76.73	1	76.40	77.80	2	13,621	0.01%
2021/07/23	6	82.88	5	82.02	82.10	1	13,994	0.01%
2021/07/22	0	0.00	1	79.10	81.40	-1	13,930	-0.01%
2021/07/21	4	76.93	2	77.25	75.90	2	13,746	0.01%
2021/07/20	0	0.00	1	77.00	76.90	-1	13,750	-0.01%
2021/07/19	1	79.90	0	0.00	80.50	1	13,833	0.01%
2021/07/16	1	82.00	1	81.60	81.40	0	14,247	0.00%
2021/07/15	0	0.00	2	81.70	81.70	-2	14,505	-0.01%
2021/07/14	1	82.80	0	0.00	82.50	1	14,695	0.01%
2021/07/13	10	87.08	6	86.10	83.70	4	14,884	0.03%
2021/07/12	2	84.20	1	85.30	83.20	1	14,678	0.01%
2021/07/09	0	0.00	2.2	84.05	84.50	-2.2	14,692	-0.01%
2021/07/08	1.2	84.83	2	84.40	83.20	-0.8	14,792	-0.01%
2021/07/07	2	83.70	0	0.00	82.80	2	14,932	0.01%
2021/07/06	2	84.60	4	83.45	83.00	-2	15,022	-0.01%
2021/07/05	3	85.03	1	85.30	85.10	2	15,176	0.01%
2021/07/02	6	80.90	6	80.95	82.00	0	15,175	0.00%
2021/07/01	2	81.15	2	81.00	80.70	0	15,341	0.00%
2021/06/30	1	82.50	0	0.00	81.50	1	15,632	0.01%
2021/06/28	1	82.00	0	0.00	84.80	1	16,256	0.01%
2021/06/25	1	83.50	0	0.00	82.70	1	16,444	0.01%
2021/06/24	3	84.67	2	83.30	83.50	1	16,969	0.01%
2021/06/23	0	0.00	3	84.53	84.80	-3	17,087	-0.02%
2021/06/22	3	83.03	2	82.80	83.00	1	17,247	0.01%
2021/06/21	2	84.00	0	85.10	82.40	2	17,979	0.01%
2021/06/18	1	88.50	2	87.80	87.60	-1	18,581	-0.01%
2021/06/17	9	90.13	8	90.06	88.90	1	18,730	0.01%
2021/06/16	25	91.12	19	90.65	88.90	6	18,628	0.03%
2021/06/15	3	85.80	7	86.66	86.20	-4	18,381	-0.02%
2021/06/11	2	83.35	8.1	83.10	82.60	-6.1	18,677	-0.03%
2021/06/10	5	81.04	7	80.94	82.50	-2	18,508	-0.01%
2021/06/09	7	80.27	5	79.56	80.30	2	18,181	0.01%
2021/06/07	1	77.00	0	0.00	76.40	1	18,105	0.01%
2021/06/04	0	0.00	1	75.90	76.20	-1	18,079	-0.01%
2021/06/02	1	75.50	0	0.00	76.10	1	18,457	0.01%
2021/06/01	1	79.40	0	0.00	79.50	1	18,353	0.01%
2021/05/28	0	82.50	1	81.70	80.90	-1	18,411	-0.01%
2021/05/27	3	81.53	2	81.90	81.30	1	18,468	0.01%
2021/05/26	1	77.60	0	0.00	80.00	1	18,319	0.01%
2021/05/25	7	82.53	7	80.46	78.50	0	18,359	0.00%
2021/05/24	4	76.75	8	77.46	78.20	-4	18,270	-0.02%
2021/05/21	13	75.92	12	77.57	75.50	1	18,138	0.01%
2021/05/20	4	74.83	11	76.77	74.00	-7	18,249	-0.04%
2021/05/19	7	77.76	3	75.67	78.60	4	18,154	0.02%
2021/05/17	2	69.52	2	69.90	66.50	0	18,788	0.00%
2021/05/14	2	73.45	1	73.60	73.80	1	20,041	0.00%
2021/05/13	4	65.00	5	65.78	68.10	-1	19,889	-0.01%
2021/05/12	1	73.20	1	68.70	65.70	0	19,943	0.00%
2021/05/11	2	72.10	3	73.07	70.00	-1	20,097	0.00%
2021/05/10	1	71.60	1	71.80	71.40	0	20,196	0.00%
2021/05/07	3	71.77	2	73.50	72.10	1	20,804	0.00%
2021/05/06	3	73.10	3	74.93	73.50	0	20,847	0.00%
2021/05/05	3	68.63	5	70.52	70.20	-2	20,768	-0.01%
2021/05/04	3	69.43	12	67.86	67.30	-9	21,129	-0.04%
2021/05/03	3.1	78.03	0	0.00	74.70	3.1	21,321	0.01%
2021/04/29	1	84.10	5	83.06	83.00	-4	21,377	-0.02%
2021/04/28	3	80.90	0	0.00	80.00	3	21,438	0.01%
2021/04/27	0	82.95	2	83.25	81.80	-2	21,401	-0.01%
2021/04/26	4	81.75	2.7	83.03	81.10	1.4	21,350	0.01%
2021/04/23	2	86.10	5	85.50	82.80	-3	21,429	-0.01%
2021/04/22	3.2	87.22	11	88.33	85.20	-7.9	21,344	-0.04%
2021/04/21	4	84.07	18	84.25	84.30	-14	20,986	-0.07%
2021/04/20	28.5	82.33	19	82.48	81.30	9.5	20,862	0.05%
2021/04/19	14	81.04	27	80.42	80.10	-13	20,734	-0.06%
2021/04/16	14	79.21	9	79.01	77.80	5	20,537	0.02%
2021/04/15	15	77.86	1	78.10	78.00	14	20,348	0.07%
2021/04/14	11	74.09	2	75.20	75.30	9	20,297	0.04%
2021/04/13	1	74.50	1	75.50	74.00	0	20,402	0.00%
2021/04/12	3	78.13	8	79.44	76.40	-5	20,581	-0.02%
2021/04/09	7	80.63	4	80.73	79.00	3	20,588	0.01%
2021/04/08	12	80.38	8	78.94	79.80	4	20,616	0.02%
2021/04/07	3	79.33	3	79.10	79.50	0	20,634	0.00%
2021/04/06	5	80.64	2	79.85	81.10	3	20,773	0.01%
2021/04/01	1	76.30	0	0.00	75.50	1	21,171	0.00%
2021/03/31	22	76.86	23	76.49	75.80	-1	21,598	0.00%
2021/03/30	6	73.85	29	72.73	73.10	-23	22,568	-0.10%
2021/03/29	18	71.92	19	73.16	72.40	-1	22,798	0.00%
2021/03/26	14	68.79	14	69.07	69.00	0	22,533	0.00%
2021/03/25	21	69.02	21	69.10	68.00	0	22,491	0.00%
2021/03/24	66	70.80	68.1	71.22	70.20	-2.1	22,209	-0.01%
2021/03/23	22.1	69.46	12	70.16	70.80	10.1	21,339	0.05%
2021/03/22	2	64.30	8	65.80	65.30	-6	20,493	-0.03%
2021/03/19	20	64.21	16	63.96	63.40	4	20,159	0.02%
2021/03/18	75	65.41	83	63.36	63.10	-8	19,809	-0.04%
2021/03/17	113	62.98	100	63.98	64.60	13	19,342	0.07%	大買/
2021/03/16	5	60.30	4	60.23	60.30	1	18,592	0.01%
2021/03/15	1	59.90	1	59.60	59.60	0	18,506	0.00%
2021/03/12	4	60.05	4	59.30	58.60	0	18,490	0.00%
2021/03/11	4	58.05	4	58.75	59.90	0	18,523	0.00%
2021/03/09	15	56.53	17	56.99	56.90	-2	18,499	-0.01%
2021/03/08	2	59.25	12	59.78	58.40	-10	18,414	-0.05%
2021/03/05	2	56.60	0	0.00	56.40	2	18,256	0.01%
2021/03/04	8	58.24	0	0.00	56.40	8	18,282	0.04%
2021/03/03	5	56.70	15	56.73	58.40	-10	18,247	-0.05%
2021/02/24	0	0.00	1	61.00	58.50	-1	18,808	-0.01%
2021/02/23	1	61.70	2	61.35	60.80	-1	18,742	-0.01%
2021/02/22	11	62.58	10	63.80	61.50	1	18,702	0.01%
2021/02/19	15	60.84	3	60.53	61.40	12	18,460	0.07%
2021/02/18	7	61.14	0	0.00	60.60	7	18,605	0.04%
2021/02/17	69	60.75	69	61.29	62.50	0	19,117	0.00%
2021/02/05	87	57.67	92.1	57.98	57.90	-5.1	18,671	-0.03%
2021/02/04	7	54.27	7	54.59	54.00	0	17,802	0.00%
2021/02/03	4	54.85	20	54.37	53.60	-16	17,791	-0.09%
2021/02/02	7	55.07	8	54.95	55.20	-1	17,572	-0.01%
2021/02/01	2	53.70	9	53.03	53.70	-7	17,009	-0.04%
2021/01/29	18	54.32	14	55.13	51.90	4	16,705	0.02%
2021/01/28	1	54.50	1	54.50	52.80	0	15,996	0.00%
2021/01/27	6	54.40	0	0.00	53.80	6	15,772	0.04%
2021/01/26	12.1	54.93	27	54.28	54.10	-14.9	15,546	-0.10%
2021/01/25	4	54.05	10	54.32	54.00	-6	14,918	-0.04%
2021/01/22	3	51.90	5	52.00	52.10	-2	14,523	-0.01%
2021/01/21	20	49.46	0	0.00	50.50	20	14,213	0.14%
2021/01/20	0	0.00	2	47.35	46.90	-2	13,985	-0.01%
2021/01/19	1	47.90	0	0.00	47.95	1	13,887	0.01%
2021/01/18	1	47.05	0	0.00	48.10	1	13,843	0.01%
2021/01/14	1	52.20	0	0.00	52.50	1	13,422	0.01%
2021/01/13	2	51.95	14	53.05	53.20	-12	13,293	-0.09%
2021/01/12	0	0.00	2	51.10	50.40	-2	13,148	-0.02%
2021/01/11	0	0.00	1	52.30	52.60	-1	12,997	-0.01%
2021/01/08	13	52.53	0.3	53.00	52.50	12.7	12,869	0.10%
2021/01/07	9	52.51	7	52.57	52.60	2	12,778	0.02%
2021/01/06	15	53.01	13	53.33	51.40	2	12,634	0.02%
2021/01/05	17	54.62	11	54.10	53.40	6	12,302	0.05%
2021/01/04	2	52.70	0	0.00	52.70	2	11,872	0.02%
2020/12/31	2	53.25	3	52.70	53.30	-1	11,712	-0.01%
2020/12/30	7	53.19	9	53.81	52.90	-2	11,421	-0.02%
2020/12/29	3	54.00	8	54.71	54.60	-5	11,222	-0.04%
2020/12/28	14	55.09	11	54.78	55.50	3	10,862	0.03%
2020/12/25	35	52.54	35	52.79	51.80	0	10,069	0.00%
2020/12/24	89	51.68	86	51.53	51.50	3	9,435	0.03%
2020/12/23	1	47.85	114	48.12	48.80	-113	7,858	-1.44%	大賣/鉅額交易
2020/12/22	7	45.79	8	46.13	44.40	-1	7,373	-0.01%
2020/12/21	3	44.80	16	44.77	45.10	-13	7,047	-0.18%
2020/12/16	0	0.00	1	42.55	42.85	-1	6,903	-0.01%
2020/12/15	0	0.00	1	42.00	41.90	-1	6,927	-0.01%
2020/12/11	2	42.00	0	0.00	42.50	2	6,994	0.03%
2020/12/10	3	44.35	15	44.06	43.30	-12	6,923	-0.17%
2020/12/08	1	44.55	0	0.00	45.25	1	6,732	0.01%
2020/12/07	4	45.49	7	45.02	44.85	-3	6,676	-0.04%
2020/12/04	46	45.71	42	46.20	46.20	4	6,565	0.06%
2020/12/03	0	0.00	1	46.05	45.20	-1	6,440	-0.02%
2020/12/02	2	45.65	20	45.50	45.50	-18	6,364	-0.28%
2020/12/01	11	44.75	1	44.55	44.95	10	6,252	0.16%
2020/11/30	2	46.20	2	45.90	45.85	0	6,096	0.00%
2020/11/26	57	46.71	19	46.95	46.50	38	5,867	0.65%
2020/11/25	2	45.73	14	45.59	46.00	-12	5,354	-0.22%
2020/11/24	21	45.75	14	45.79	44.45	7	5,108	0.14%
2020/11/23	31	44.93	2	44.70	44.40	29	4,777	0.61%
2020/11/20	71	44.70	6	45.13	44.45	65	4,694	1.38%
2020/11/19	2	44.63	17	44.59	45.20	-15	4,544	-0.33%
2020/11/18	11	44.53	18	45.02	45.00	-7	4,419	-0.16%
2020/11/17	31	44.85	37	45.61	44.50	-6	4,216	-0.14%
2020/11/16	30	44.58	19	45.01	44.50	11	3,939	0.28%
2020/11/13	13	42.30	20	42.76	42.90	-7	3,069	-0.23%
2020/11/12	42	42.03	45	42.11	41.90	-3	2,611	-0.11%
2020/11/11	0	0.00	7	39.49	40.70	-7	2,016	-0.35%
2020/11/05	0	0.00	1	38.95	38.70	-1	1,910	-0.05%
2020/11/04	0	0.00	1	38.80	38.70	-1	1,921	-0.05%
2020/10/28	0	0.00	2	39.00	38.35	-2	2,055	-0.10%
2020/10/21	2	38.35	2	37.95	37.95	0	2,274	0.00%
2020/10/20	31	38.58	12	38.18	38.10	19	2,295	0.83%
2020/10/12	2	36.75	0	0.00	36.45	2	2,386	0.08%
2020/10/08	2	37.40	0	0.00	37.05	2	2,412	0.08%
2020/10/05	1	37.15	0	0.00	37.10	1	2,534	0.04%
2020/09/29	4	37.79	0	0.00	37.50	4	2,631	0.15%
2020/09/21	1	39.60	0	0.00	38.70	1	3,083	0.03%
2020/09/16	1	39.85	1	39.70	39.70	0	3,050	0.00%
2020/09/15	0	0.00	3	39.58	39.40	-3	3,060	-0.10%
2020/09/14	0	0.00	4	39.03	39.10	-4	3,074	-0.13%
2020/09/01	1	38.15	0	0.00	38.15	1	3,582	0.03%
2020/08/24	0	0.00	4	38.00	38.20	-4	3,868	-0.10%
2020/08/21	2	36.60	0	0.00	37.00	2	3,954	0.05%
2020/08/20	0	0.00	15	37.11	36.05	-15	4,025	-0.37%
2020/08/19	2	39.00	0	0.00	38.90	2	4,079	0.05%
2020/08/11	10	39.75	0	0.00	39.65	10	4,471	0.22%
2020/08/10	1	40.20	0	0.00	40.10	1	4,604	0.02%
2020/08/07	15	40.50	0	0.00	40.10	15	4,745	0.32%
2020/08/06	1	41.30	6	40.86	40.75	-5	4,823	-0.10%
2020/08/05	0	0.00	1	41.45	41.20	-1	5,014	-0.02%
2020/08/04	0	0.00	4	41.80	41.25	-4	5,361	-0.07%
2020/08/03	0	0.00	1	41.15	40.85	-1	5,506	-0.02%
2020/07/30	1	40.60	4	40.81	40.90	-3	5,952	-0.05%
2020/07/28	3	39.35	1	40.00	38.50	2	6,369	0.03%
2020/07/27	6	39.78	0	0.00	39.80	6	6,722	0.09%
2020/07/24	0	0.00	1	40.75	40.05	-1	6,856	-0.01%
2020/07/23	1	41.30	0	0.00	40.85	1	6,857	0.01%
2020/07/22	0	0.00	3	40.50	40.35	-3	6,847	-0.04%
2020/07/21	0	0.00	4	40.60	40.25	-4	6,835	-0.06%
2020/07/20	1	39.30	0	0.00	39.80	1	6,826	0.01%
2020/07/17	4	39.95	0	0.00	39.70	4	6,825	0.06%
2020/07/16	5	40.15	0	0.00	40.10	5	6,830	0.07%
2020/07/15	1	40.40	0	0.00	40.30	1	6,823	0.01%
2020/07/14	0	0.00	1	41.00	40.60	-1	6,846	-0.01%
2020/07/13	1	40.45	14	40.44	40.90	-13	6,834	-0.19%
2020/07/10	6	40.37	0	0.00	40.10	6	6,865	0.09%
2020/07/09	12	41.32	2	41.98	41.20	10	6,897	0.14%
2020/07/06	0	0.00	1	41.75	41.75	-1	6,931	-0.01%
2020/07/03	0	0.00	2	40.95	40.90	-2	6,929	-0.03%
2020/07/02	4	41.15	0	0.00	41.15	4	6,967	0.06%
2020/06/30	0	0.00	2	41.90	41.85	-2	6,845	-0.03%
2020/06/29	0	0.00	1	43.25	42.90	-1	6,765	-0.01%
2020/06/24	0	0.00	4	42.94	42.85	-4	6,669	-0.06%
2020/06/23	1	42.95	1	43.05	42.70	0	6,670	0.00%
2020/06/22	2	43.00	3	42.62	42.45	-1	6,647	-0.02%
2020/06/18	0	0.00	1	42.80	42.85	-1	6,667	-0.01%
2020/06/17	2	42.70	0	0.00	42.95	2	6,597	0.03%
2020/06/16	0	0.00	1	41.70	42.00	-1	6,551	-0.02%
2020/06/15	1	41.20	0	0.00	41.20	1	6,618	0.02%
2020/06/12	3	40.87	0	0.00	41.50	3	6,634	0.05%
2020/06/09	0	0.00	1	42.50	42.30	-1	6,697	-0.01%
2020/06/08	0	0.00	6	42.58	42.25	-6	6,808	-0.09%
2020/06/05	3	42.67	0	0.00	42.65	3	6,766	0.04%
2020/06/04	2	42.50	0	0.00	42.65	2	6,762	0.03%
2020/06/03	0	0.00	1	41.75	41.90	-1	6,728	-0.01%
2020/05/29	1	40.60	0	0.00	40.95	1	6,863	0.01%
2020/05/28	3	41.90	3	41.65	40.60	0	6,904	0.00%
2020/05/27	1	42.05	0	0.00	41.85	1	6,848	0.01%
2020/05/26	3	42.63	19	42.56	42.25	-16	6,841	-0.23%
2020/05/25	1	40.85	0	0.00	41.55	1	6,753	0.01%
2020/05/22	2	41.25	101	41.46	41.15	-99	6,717	-1.47%	大賣/
2020/05/21	3	41.72	1	41.85	41.90	2	6,697	0.03%
2020/05/20	15	41.10	0	0.00	40.95	15	6,702	0.22%
2020/05/19	103	41.22	4	41.43	41.85	99	6,669	1.48%	大買/
2020/05/18	1	40.50	0	0.00	40.20	1	6,592	0.02%
2020/05/15	7	42.26	3	42.35	41.90	4	6,449	0.06%
2020/05/14	1	43.60	1	43.50	41.30	0	6,348	0.00%
2020/05/12	5	44.59	5	43.91	43.70	0	6,141	0.00%
2020/05/11	7	44.27	10	44.24	44.20	-3	5,978	-0.05%
2020/05/08	2	42.63	5	42.54	42.30	-3	5,640	-0.05%
2020/05/07	6	42.95	7	42.66	42.30	-1	5,486	-0.02%
2020/05/06	8	42.31	2	42.60	41.75	6	5,362	0.11%
2020/05/05	0	0.00	1	41.70	40.80	-1	5,071	-0.02%
2020/05/04	3	40.97	2	41.08	41.50	1	4,899	0.02%
2020/04/30	23	39.85	35	39.99	40.50	-12	4,660	-0.26%
2020/04/29	8	36.66	2	36.65	36.85	6	4,394	0.14%
2020/04/24	0	0.00	1	34.30	34.45	-1	4,447	-0.02%
2020/04/23	0	0.00	2	34.45	34.60	-2	4,462	-0.04%
2020/04/22	3	33.67	1	34.00	34.05	2	4,453	0.04%
2020/04/17	2	35.10	0	0.00	34.75	2	4,584	0.04%
2020/04/14	0	0.00	2	35.45	35.40	-2	4,612	-0.04%
2020/04/13	4	34.93	6	34.88	34.80	-2	4,589	-0.04%
2020/04/10	0	0.00	1	33.05	33.30	-1	4,513	-0.02%
2020/04/09	1	33.10	0	0.00	33.00	1	4,571	0.02%
2020/04/08	3	32.90	1	34.00	33.50	2	4,574	0.04%
2020/04/01	0	0.00	1	30.00	30.30	-1	4,431	-0.02%
2020/03/31	1	30.30	4	30.30	29.80	-3	4,456	-0.07%
2020/03/26	0	30.00	4	29.60	29.70	-4	4,546	-0.09%
2020/03/24	0	0.00	100	28.75	28.25	-100	4,573	-2.19%
2020/03/18	0	0.00	2	30.10	29.35	-2	5,436	-0.04%
2020/03/16	104	32.31	4	31.90	31.00	100	5,561	1.80%	大買/
2020/03/13	5	31.26	664	30.99	31.95	-659	5,565	-11.84%	大賣/鉅額交易
2020/03/11	63	39.07	0	0.00	38.05	63	5,468	1.15%
2020/03/10	64	37.53	0	0.00	38.55	64	5,761	1.11%
2020/03/09	545	38.98	0	0.00	38.00	545	5,901	9.23%	大買/鉅額交易
2020/03/06	4	39.79	4	39.40	39.70	0	5,920	0.00%
2020/03/05	2	39.35	4	39.63	39.65	-2	6,003	-0.03%
2020/03/03	0	0.00	2	38.75	38.30	-2	6,684	-0.03%
2020/03/02	2	36.25	0	0.00	36.25	2	6,716	0.03%
2020/02/27	1	38.20	0	0.00	37.00	1	6,860	0.01%
2020/02/26	0	0.00	2	39.25	39.30	-2	6,803	-0.03%
2020/02/25	1	38.50	0	0.00	38.90	1	6,761	0.01%
2020/02/20	2	38.30	0	0.00	38.50	2	6,684	0.03%
2020/02/13	2	38.03	0	0.00	37.70	2	6,723	0.03%
2020/02/12	0	0.00	2	38.45	38.30	-2	6,714	-0.03%
2020/02/10	0	0.00	4	35.98	36.60	-4	6,972	-0.06%
2020/02/05	4	35.74	0	0.00	35.85	4	7,741	0.05%
2020/02/04	1	34.65	0	0.00	35.95	1	7,703	0.01%
2020/01/31	2	38.90	0	0.00	36.45	2	7,587	0.03%
2020/01/30	2	38.48	2	39.35	38.45	0	7,532	0.00%
2020/01/17	0	0.00	1	43.05	43.00	-1	7,589	-0.01%
2020/01/14	1	44.20	0	0.00	43.75	1	8,146	0.01%
2020/01/08	0	0.00	1	42.95	43.15	-1	8,102	-0.01%
2020/01/07	0	0.00	7	43.24	43.10	-7	8,246	-0.08%
2020/01/06	4	42.00	0	0.00	42.80	4	8,254	0.05%
2020/01/03	2	42.15	3	42.82	42.80	-1	8,271	-0.01%
2020/01/02	1	43.10	1	43.20	43.10	0	8,253	0.00%
2019/12/27	2	42.35	2	42.35	42.35	0	8,440	0.00%
2019/12/26	2	42.55	2	42.38	42.20	0	8,527	0.00%
2019/12/23	2	42.15	1	42.00	41.95	1	8,962	0.01%
2019/12/20	1	42.25	1	42.60	42.60	0	9,107	0.00%
2019/12/19	5	42.45	0	0.00	42.75	5	9,700	0.05%
2019/12/18	2	42.55	0	0.00	42.60	2	10,083	0.02%
2019/12/17	7	44.55	6	43.63	44.25	1	10,305	0.01%
2019/12/16	1	46.15	22	46.32	46.80	-21	10,013	-0.21%
2019/12/13	21	45.79	1	45.30	45.30	20	9,961	0.20%
2019/12/12	7	45.67	0	0.00	44.85	7	10,269	0.07%
2019/12/11	1	45.10	2	45.38	45.30	-1	10,281	-0.01%
2019/12/10	0	0.00	1	44.90	45.00	-1	10,391	-0.01%
2019/12/06	4	45.56	5	45.53	45.30	-1	10,519	-0.01%
2019/12/05	2	46.50	7	45.87	45.40	-5	10,532	-0.05%
2019/12/04	9	45.13	8	45.16	45.25	1	10,426	0.01%
2019/12/03	4	44.31	3	44.50	44.50	1	10,636	0.01%
2019/11/29	10	45.36	16	45.14	44.40	-6	10,682	-0.06%
2019/11/28	13	44.03	2	43.70	43.90	11	10,301	0.11%
2019/11/27	0	0.00	3	43.40	42.60	-3	10,422	-0.03%
2019/11/26	0	0.00	3	42.95	43.00	-3	10,526	-0.03%
2019/11/21	0	0.00	2	40.20	41.00	-2	11,463	-0.02%
2019/11/19	0	0.00	2	41.30	40.75	-2	11,960	-0.02%
2019/11/15	4	41.60	0	0.00	40.90	4	12,388	0.03%
2019/11/12	2	41.85	1	41.95	41.45	1	13,341	0.01%
2019/11/11	0	0.00	4	40.40	40.40	-4	13,834	-0.03%
2019/11/07	2	40.00	0	0.00	40.60	2	14,552	0.01%
2019/11/06	4	42.15	2	43.80	42.00	2	14,468	0.01%
2019/11/05	4	44.69	1	44.10	45.30	3	14,132	0.02%
2019/11/04	1	43.50	0	0.00	43.50	1	13,749	0.01%
2019/10/31	1	43.80	1	43.70	43.35	0	13,704	0.00%
2019/10/30	0	0.00	3	43.60	43.65	-3	13,699	-0.02%
2019/10/29	4	43.58	0	0.00	42.80	4	13,673	0.03%
2019/10/28	0	0.00	1	43.90	43.85	-1	13,617	-0.01%
2019/10/25	1	44.45	1	43.20	43.15	0	13,563	0.00%
2019/10/24	1	44.40	0	0.00	44.10	1	13,517	0.01%
2019/10/23	3	44.40	1	44.35	44.35	2	13,520	0.01%
2019/10/22	1	44.05	5	44.42	44.10	-4	13,312	-0.03%
2019/10/17	1	41.90	0	0.00	41.95	1	12,961	0.01%
2019/10/16	1	43.25	0	0.00	42.00	1	12,920	0.01%
2019/10/15	0	0.00	1	42.50	42.45	-1	12,807	-0.01%
2019/10/14	1	41.70	0	0.00	41.15	1	12,605	0.01%
2019/10/07	3	41.30	0	0.00	42.00	3	12,362	0.02%
2019/10/04	0	0.00	2	41.00	41.00	-2	12,222	-0.02%
2019/10/03	1	41.70	1	41.75	41.95	0	12,128	0.00%
2019/10/02	2	41.85	2	41.80	42.40	0	12,070	0.00%
2019/10/01	2	40.60	2	40.95	41.00	0	11,963	0.00%
2019/09/27	1	40.80	1	41.85	40.60	0	11,886	0.00%
2019/09/25	3	43.70	2	43.33	43.20	1	11,442	0.01%
2019/09/24	4	43.79	1	43.50	43.45	3	11,299	0.03%
2019/09/23	10	47.60	9	47.29	46.80	1	10,695	0.01%
2019/09/20	9	47.73	15	47.86	48.60	-6	10,293	-0.06%
2019/09/19	3	46.50	7	46.70	46.90	-4	9,803	-0.04%
2019/09/18	9	46.99	3	47.80	46.55	6	9,709	0.06%
2019/09/17	11	47.37	10	47.64	47.10	1	9,484	0.01%
2019/09/16	3	45.55	4	46.14	46.50	-1	9,039	-0.01%
2019/09/12	4	45.10	7	45.75	46.35	-3	8,913	-0.03%
2019/09/11	1	45.15	6	45.42	45.20	-5	8,751	-0.06%
2019/09/10	4	45.40	0	0.00	45.30	4	8,666	0.05%
2019/09/09	2	46.33	4	46.50	46.50	-2	8,491	-0.02%
2019/09/06	6	46.39	11	47.45	46.30	-5	8,432	-0.06%
2019/09/05	3	46.75	10	46.65	46.70	-7	8,273	-0.08%
2019/09/04	5	44.70	0	0.00	45.25	5	7,862	0.06%
2019/09/03	2	45.08	1	44.70	45.05	1	7,723	0.01%
2019/09/02	0	0.00	5	44.40	44.50	-5	7,511	-0.07%
2019/08/30	6	45.25	22	46.63	43.20	-16	7,313	-0.22%
2019/08/29	7	46.66	2	46.80	46.80	5	6,927	0.07%
2019/08/28	1	46.45	2	46.03	46.30	-1	6,709	-0.01%
2019/08/27	6	46.28	10	46.29	46.50	-4	6,414	-0.06%
2019/08/26	2	43.33	1	43.55	43.55	1	5,719	0.02%
2019/08/23	23	43.70	5	43.31	42.95	18	5,531	0.33%
2019/08/22	3	42.62	2	42.83	42.30	1	5,193	0.02%
2019/08/21	0	0.00	1	42.00	42.00	-1	4,975	-0.02%
2019/08/20	4	42.09	2	41.75	40.80	2	4,749	0.04%
2019/08/19	2	43.80	11	43.06	42.30	-9	4,500	-0.20%
2019/08/16	9	41.34	1	41.10	41.75	8	4,112	0.19%
2019/08/15	2	40.90	10	41.25	41.80	-8	3,876	-0.21%
2019/08/14	0	0.00	3	40.43	41.50	-3	3,444	-0.09%
2019/08/13	1	38.30	5	38.59	38.20	-4	2,872	-0.14%
2019/08/12	0	0.00	2	38.10	38.10	-2	2,255	-0.09%
2019/08/08	2	33.55	2	33.80	34.65	0	2,010	0.00%
2019/08/07	3	33.50	3	33.65	33.65	0	1,853	0.00%
2019/08/06	2	31.53	0	0.00	32.65	2	1,774	0.11%
2019/08/01	0	0.00	5	33.60	33.40	-5	1,744	-0.29%
2019/07/30	0	0.00	1	33.15	32.80	-1	1,668	-0.06%
2019/07/29	0	0.00	15	33.63	33.70	-15	1,635	-0.92%
2019/07/26	1	32.75	1	32.85	33.10	0	1,575	0.00%
2019/07/25	3	32.87	2	32.75	32.75	1	1,546	0.06%
2019/07/18	0	0.00	1	31.00	30.75	-1	1,492	-0.07%
2019/07/12	3	31.25	6	30.95	30.95	-3	1,615	-0.19%
2019/07/02	4	31.45	1	31.35	31.50	3	2,063	0.15%
2019/06/24	10	32.30	0	0.00	32.30	10	2,576	0.39%
2019/06/19	0	0.00	1	32.00	32.00	-1	2,584	-0.04%
2019/06/14	0	0.00	1	31.35	31.35	-1	2,623	-0.04%
2019/05/15	1	30.25	0	0.00	30.05	1	3,645	0.03%
2019/05/14	0	0.00	1	28.75	29.50	-1	3,661	-0.03%
2019/05/13	5	29.60	0	0.00	28.70	5	3,712	0.13%
2019/05/10	0	0.00	2	29.78	29.85	-2	3,759	-0.05%
2019/05/09	0	0.00	1	30.40	30.35	-1	3,760	-0.03%
2019/05/07	2	31.95	0	0.00	31.85	2	3,774	0.05%
2019/05/03	1	32.95	0	0.00	32.90	1	3,807	0.03%
2019/04/30	1	32.40	2	32.65	32.80	-1	3,854	-0.03%
2019/04/24	0	0.00	2	34.35	34.65	-2	4,013	-0.05%
2019/04/18	0	0.00	14	34.94	33.85	-14	4,000	-0.35%
2019/04/17	3	34.40	0	0.00	34.50	3	3,983	0.08%
2019/04/16	10	34.48	0	0.00	34.90	10	4,021	0.25%
2019/04/10	1	33.95	0	0.00	33.85	1	3,898	0.03%
2019/04/09	2	34.90	0	0.00	34.35	2	3,879	0.05%
2019/04/08	2	33.75	10	33.70	34.00	-8	3,761	-0.21%
2019/04/03	0	0.00	9	34.47	34.60	-9	3,670	-0.25%
2019/04/02	32	35.12	4	35.39	34.55	28	3,618	0.77%
2019/04/01	3	33.60	2	33.50	33.40	1	3,357	0.03%
2019/03/26	1	32.00	0	0.00	31.85	1	3,124	0.03%
2019/03/22	1	32.00	2	31.90	32.15	-1	3,069	-0.03%
2019/03/20	0	0.00	8	31.85	31.85	-8	3,073	-0.26%
2019/03/19	1	32.95	1	32.25	32.20	0	3,165	0.00%
2019/03/18	1	32.10	1	32.40	32.50	0	3,114	0.00%
2019/03/15	1	31.50	0	0.00	31.75	1	3,052	0.03%
2019/03/13	1	30.75	0	0.00	30.80	1	3,133	0.03%
2019/03/11	0	0.00	1	31.20	31.15	-1	3,259	-0.03%
2019/03/04	1	32.10	11	32.51	32.00	-10	3,417	-0.29%
2019/02/27	11	32.44	0	0.00	32.50	11	3,436	0.32%
2019/02/26	12	32.75	2	32.95	32.55	10	3,339	0.30%
2019/02/22	0	30.35	0	0.00	30.30	0	2,923	0.00%
2019/02/20	1	31.00	0	0.00	30.75	1	2,971	0.03%
2019/02/15	0	0.00	3	31.35	31.00	-3	2,918	-0.10%
2019/02/14	3	30.80	0	0.00	31.20	3	2,878	0.10%
2019/01/21	0	0.00	1	30.50	30.05	-1	2,591	-0.04%
2019/01/18	0	0.00	2	29.40	29.30	-2	2,512	-0.08%
2019/01/17	1	29.55	1	29.80	29.15	0	2,491	0.00%
2019/01/16	0	0.00	1	29.50	29.55	-1	2,448	-0.04%
2019/01/14	1	28.40	1	28.55	28.05	0	2,339	0.00%
2019/01/11	4	28.23	4	28.29	28.30	0	2,327	0.00%
2019/01/10	0	0.00	3	27.67	28.00	-3	2,258	-0.13%
2019/01/08	3	27.75	0	0.00	27.90	3	2,242	0.13%
2019/01/03	1	27.00	0	0.00	27.15	1	2,196	0.05%
2018/12/28	1	28.25	1	28.10	28.05	0	2,188	0.00%
2018/12/27	0	0.00	1	28.90	28.25	-1	2,211	-0.05%
2018/12/26	1	28.25	0	0.00	28.25	1	2,194	0.05%
2018/12/20	2	28.85	0	0.00	28.30	2	2,195	0.09%
2018/12/12	0	0.00	3	29.45	30.00	-3	2,202	-0.14%
2018/12/10	3	27.50	3	27.97	27.70	0	2,176	0.00%
2018/12/06	1	29.80	0	0.00	29.10	1	2,101	0.05%
2018/12/04	0	0.00	1	31.50	31.95	-1	2,034	-0.05%
2018/12/03	0	0.00	4	30.41	30.90	-4	1,987	-0.20%
2018/11/30	1	29.45	0	0.00	30.00	1	1,923	0.05%
2018/11/29	3	29.97	2	29.58	29.60	1	1,891	0.05%
2018/11/26	0	28.45	1	28.20	28.45	-1	1,750	-0.06%
2018/11/20	1	28.45	0	0.00	28.40	1	1,737	0.06%
2018/11/19	3	28.68	3	28.92	29.00	0	1,710	0.00%
2018/11/13	0	0.00	1	28.05	28.05	-1	1,671	-0.06%
2018/11/12	0	0.00	1	28.60	28.35	-1	1,689	-0.06%
2018/11/02	0	0.00	1	27.20	27.15	-1	1,795	-0.06%
2018/10/31	0	0.00	1	24.25	25.45	-1	1,740	-0.06%
2018/10/30	1	23.90	1	24.20	23.90	0	1,733	0.00%
2018/10/26	1	24.00	0	0.00	24.00	1	1,786	0.06%
2018/10/22	0	0.00	1	25.50	25.90	-1	1,847	-0.05%
2018/10/19	1	25.30	0	0.00	25.45	1	1,863	0.05%
2018/10/17	0	0.00	1	26.60	26.20	-1	1,908	-0.05%
2018/10/11	1	25.75	0	0.00	25.75	1	1,897	0.05%
2018/10/03	0	0.00	21	31.85	31.60	-21	1,883	-1.11%
2018/10/02	1	31.85	0	0.00	31.90	1	1,892	0.05%
2018/10/01	1	32.45	1	32.50	32.45	0	1,906	0.00%
2018/09/27	20	32.05	0	0.00	31.85	20	1,955	1.02%
2018/09/17	0	0.00	1	32.20	32.25	-1	2,018	-0.05%
2018/09/14	2	30.85	3	30.93	32.80	-1	2,040	-0.05%
2018/09/13	2	30.03	0	0.00	30.25	2	1,972	0.10%
2018/09/12	1	29.30	1	29.50	29.35	0	1,973	0.00%
2018/09/11	0	0.00	1	29.10	29.35	-1	1,986	-0.05%
2018/09/10	1	29.65	0	0.00	28.40	1	2,006	0.05%
2018/09/03	0	0.00	1	32.00	32.00	-1	2,299	-0.04%
2018/08/31	1	32.80	0	0.00	32.80	1	2,317	0.04%
2018/08/28	0	0.00	1	33.20	33.30	-1	2,399	-0.04%
2018/08/23	1	32.40	0	0.00	32.10	1	2,534	0.04%
2018/08/17	1	33.40	0	0.00	33.40	1	2,584	0.04%
2018/08/13	1	33.00	0	0.00	32.60	1	2,627	0.04%
2018/08/03	1	38.20	1	38.90	38.20	0	2,602	0.00%
2018/08/02	1	38.50	0	0.00	38.50	1	2,624	0.04%
2018/08/01	0	0.00	1	39.10	39.00	-1	2,603	-0.04%
2018/07/31	0	0.00	1	38.65	38.65	-1	2,586	-0.04%
2018/07/27	1	38.05	0	0.00	38.05	1	2,603	0.04%
2018/07/24	0	0.00	1	37.95	38.00	-1	2,620	-0.04%
2018/07/18	1	37.70	0	0.00	37.70	1	2,699	0.04%
2018/07/17	0	0.00	1	38.55	38.00	-1	2,771	-0.04%
2018/07/10	1	37.75	0	0.00	37.75	1	2,944	0.03%
2018/06/29	0	0.00	1	37.50	37.60	-1	3,293	-0.03%
2018/06/28	1	40.25	10	40.00	40.00	-9	3,311	-0.27%
2018/06/27	5	40.80	0	0.00	40.35	5	3,296	0.15%
2018/06/26	3	40.20	3	40.60	40.20	0	3,309	0.00%
2018/06/20	1	40.60	1	41.00	40.85	0	3,344	0.00%
2018/06/19	1	41.90	0	0.00	41.50	1	3,344	0.03%
2018/06/14	1	41.90	0	0.00	41.65	1	3,314	0.03%
2018/06/13	5	41.70	3	42.10	41.45	2	3,282	0.06%
2018/06/12	0	0.00	1	43.20	42.20	-1	3,249	-0.03%
2018/06/11	1	40.70	1	41.20	41.50	0	3,079	0.00%
2018/06/07	1	40.65	0	0.00	40.65	1	3,184	0.03%
2018/06/05	2	40.50	0	0.00	40.05	2	3,324	0.06%
2018/05/31	0	0.00	1	40.05	39.85	-1	3,334	-0.03%
2018/05/25	0	0.00	5	39.30	39.20	-5	3,448	-0.14%
2018/05/24	4	39.64	2	39.90	39.55	2	3,460	0.06%
2018/05/22	0	0.00	10	39.10	39.00	-10	3,449	-0.29%
2018/05/11	2	39.20	0	0.00	38.50	2	3,703	0.05%
2018/05/10	0	0.00	1	38.85	39.05	-1	3,711	-0.03%
2018/05/07	10	38.30	0	0.00	37.95	10	3,852	0.26%
2018/04/23	1	41.80	10	41.40	41.25	-9	4,359	-0.21%
2018/04/19	2	43.20	0	0.00	43.10	2	4,430	0.05%
2018/04/17	10	42.80	10	43.15	42.65	0	4,625	0.00%
2018/04/16	22	43.44	24	43.74	43.40	-2	4,656	-0.04%
2018/04/13	28	44.36	5	44.26	43.95	23	4,860	0.47%
2018/04/11	1	41.40	0	0.00	41.05	1	5,324	0.02%
2018/04/09	0	0.00	22	41.45	41.30	-22	5,461	-0.40%
2018/04/02	2	43.60	0	0.00	43.15	2	5,508	0.04%
2018/03/31	2	43.35	2	43.68	43.35	0	5,627	0.00%
2018/03/30	2	43.05	7	43.39	43.15	-5	5,713	-0.09%
2018/03/29	23	43.23	1	43.40	43.05	22	5,768	0.38%
2018/03/28	3	43.12	11	43.09	43.05	-8	5,779	-0.14%
2018/03/22	4	42.55	0	0.00	42.25	4	5,938	0.07%
2018/03/16	1	42.80	0	0.00	42.45	1	6,222	0.02%
2018/03/15	0	0.00	2	42.95	42.95	-2	6,249	-0.03%
2018/03/14	2	44.03	0	0.00	43.25	2	6,329	0.03%
2018/03/13	1	43.55	10	43.00	43.55	-9	6,380	-0.14%
2018/03/08	0	0.00	4	42.85	42.50	-4	6,468	-0.06%
2018/03/07	0	0.00	5	42.50	42.45	-5	6,481	-0.08%
2018/03/05	8	42.97	2	43.65	42.35	6	6,667	0.09%
2018/03/02	5	43.40	0	0.00	43.20	5	6,704	0.07%
2018/03/01	1	43.35	6	43.22	43.30	-5	6,668	-0.07%
2018/02/27	0	0.00	12	42.48	42.40	-12	6,750	-0.18%
2018/02/26	14	42.54	7	42.24	42.35	7	6,778	0.10%
2018/02/23	4	41.60	3	41.80	41.60	1	6,778	0.01%
2018/02/22	3	41.42	4	41.73	41.45	-1	6,832	-0.01%
2018/02/21	1	40.20	0	0.00	40.80	1	6,834	0.01%
2018/02/09	1	39.00	0	0.00	39.45	1	6,936	0.01%
2018/02/08	1	39.90	0	0.00	39.80	1	6,955	0.01%
2018/02/07	2	41.40	4	41.91	41.30	-2	7,144	-0.03%
2018/02/06	2	40.80	13	41.25	40.50	-11	7,439	-0.15%
2018/02/05	0	0.00	2	43.75	43.70	-2	7,371	-0.03%
2018/02/02	3	43.75	3	43.67	43.25	0	7,397	0.00%
2018/02/01	17	43.98	2	44.40	43.60	15	7,484	0.20%
2018/01/31	8	43.56	3	44.00	44.05	5	7,600	0.07%
2018/01/30	10	43.93	5	44.18	43.65	5	7,710	0.06%
2018/01/29	12	43.88	4	44.28	43.60	8	7,968	0.10%
2018/01/26	2	43.23	2	43.50	43.10	0	7,980	0.00%
2018/01/25	0	0.00	9	42.97	43.05	-9	8,232	-0.11%
2018/01/24	1	41.85	0	0.00	41.85	1	8,277	0.01%
2018/01/23	3	42.30	4	42.38	42.15	-1	8,480	-0.01%
2018/01/22	1	42.10	2	42.20	41.90	-1	8,993	-0.01%
2018/01/19	2	41.75	0	0.00	41.70	2	9,081	0.02%
2018/01/18	3	42.70	7	43.14	42.50	-4	9,067	-0.04%
2018/01/17	1	42.60	0	0.00	42.45	1	9,108	0.01%
2018/01/16	1	43.25	2	43.40	43.10	-1	9,125	-0.01%
2018/01/15	7	44.29	27	44.31	44.00	-20	9,125	-0.22%
2018/01/12	8	44.31	11	44.42	44.60	-3	9,108	-0.03%
2018/01/11	11	43.80	10	44.20	43.35	1	9,218	0.01%
2018/01/10	11	43.90	2	44.25	43.65	9	9,373	0.10%
2018/01/09	12	44.84	20	45.21	44.05	-8	9,536	-0.08%
2018/01/08	21	44.78	16	45.13	44.90	5	9,404	0.05%
2018/01/05	14	43.01	4	42.99	42.80	10	8,875	0.11%
2018/01/03	0	0.00	1	41.90	41.75	-1	8,915	-0.01%