良維 (6290)-元大-金華券商分點個股進出

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

良維

(6290)

可現股當沖

股價
88.9
漲跌
▼1.0
漲幅
-1.11%
成交量
3,042張
產業
上櫃電子零組件類股
449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

良維 (6290)籌碼相關－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華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
2024/06/26	10	90.20	11	89.38	88.90	-1	7,811	-0.01%
2024/06/25	22	88.90	19	87.98	89.90	3	7,884	0.04%
2024/06/24	8.1	88.92	3	88.00	87.60	5.1	8,028	0.06%
2024/06/21	3	92.20	5.2	91.58	91.40	-2.2	8,247	-0.03%
2024/06/19	43.1	91.13	24	91.19	89.10	19.1	8,291	0.23%
2024/06/18	7	90.91	9	92.19	91.20	-2	8,158	-0.02%
2024/06/17	16.2	91.56	20.4	90.10	90.40	-4.2	8,120	-0.05%
2024/06/14	20	85.68	29	86.25	87.90	-9	8,112	-0.11%
2024/06/13	33.1	85.85	17	84.90	83.70	16.1	8,182	0.20%
2024/06/12	1.1	88.73	27	88.87	87.60	-25.9	8,078	-0.32%
2024/06/11	46	89.10	37	89.75	90.00	9	8,024	0.11%
2024/06/07	20	87.85	20	87.98	88.50	0	7,963	0.00%
2024/06/06	31	87.19	30	86.55	88.40	1	8,054	0.01%
2024/06/05	10	82.30	12	82.98	83.20	-2	7,687	-0.03%
2024/06/04	0	82.10	1	82.20	81.90	-1	7,855	-0.01%
2024/06/03	10.2	83.39	1	82.99	82.70	9.2	8,005	0.11%
2024/05/31	37	81.06	38	80.52	79.90	-1	8,227	-0.01%
2024/05/30	37	83.28	8	84.64	81.20	29	8,428	0.34%
2024/05/28	2	79.05	0	0.00	79.40	2	8,817	0.02%
2024/05/27	0	0.00	1	80.10	79.80	-1	9,265	-0.01%
2024/05/24	0	0.00	0	80.00	79.50	0	9,554	0.00%
2024/05/23	0	78.60	0	0.00	77.80	0	9,938	0.00%
2024/05/22	11	80.13	10	79.70	79.50	1	10,380	0.01%
2024/05/21	11	77.34	0	0.00	78.80	11	10,510	0.10%
2024/05/20	0	0.00	1	78.30	77.40	-1	11,090	-0.01%
2024/05/17	7	77.84	0	0.00	78.10	7	11,484	0.06%
2024/05/16	12	77.75	1	77.40	78.20	11	11,869	0.09%
2024/05/15	8	78.52	0	0.00	77.80	8	12,010	0.07%
2024/05/14	1	79.00	0	0.00	79.30	1	12,197	0.01%
2024/05/13	2	79.65	11	79.45	79.00	-9	12,295	-0.07%
2024/05/10	11	77.68	0	0.00	80.20	11	12,313	0.09%
2024/05/07	3.5	79.17	17	78.97	79.40	-13.5	12,143	-0.11%
2024/05/06	6	77.17	0	0.00	76.70	6	12,002	0.05%
2024/05/03	0.5	78.51	0	0.00	77.90	0.5	11,937	0.00%
2024/05/02	1	80.39	1	80.40	80.80	0	11,850	0.00%
2024/04/30	11	79.81	1	78.70	78.60	10	11,784	0.08%
2024/04/29	5	80.94	3	80.27	80.60	2	11,664	0.02%
2024/04/26	0	85.10	1	84.40	84.40	-1	11,483	-0.01%
2024/04/25	5	88.00	5	87.98	87.70	0	11,444	0.00%
2024/04/24	2	88.90	1	89.19	88.90	1	11,432	0.01%
2024/04/22	1	85.99	3	85.10	84.00	-2	11,321	-0.02%
2024/04/19	5	88.70	23	87.95	88.20	-18	11,250	-0.16%
2024/04/18	3	94.40	2	93.15	92.70	1	11,165	0.01%
2024/04/17	0	0.00	9	97.22	94.60	-9	11,110	-0.08%
2024/04/16	9	95.28	2	95.95	95.30	7	10,993	0.06%
2024/04/15	6	102.00	0	0.00	103.00	6	10,764	0.06%
2024/04/12	10	104.50	15	103.63	105.50	-5	10,462	-0.05%
2024/04/11	13	95.82	16.1	98.93	100.00	-3.1	10,027	-0.03%
2024/04/10	0	0.00	0	96.30	96.90	0	9,887	0.00%
2024/04/08	2	92.50	2	92.65	92.50	0	9,649	0.00%
2024/04/02	1	90.79	0	90.40	90.30	1	9,599	0.01%
2024/04/01	0	0.00	2	91.60	91.90	-2	9,578	-0.02%
2024/03/29	6	88.90	0	90.40	90.40	6	9,612	0.06%
2024/03/28	16	91.41	0	0.00	90.20	16	9,614	0.17%
2024/03/27	0.1	92.86	30	94.60	92.60	-29.9	9,517	-0.31%
2024/03/26	20	93.68	1	95.40	90.50	19	9,300	0.20%
2024/03/25	0	0.00	0.2	100.50	100.50	-0.2	8,985	0.00%
2024/03/22	10	95.00	18	94.57	95.80	-8	8,810	-0.09%
2024/03/21	2	95.35	0	0.00	95.50	2	8,790	0.02%
2024/03/19	6	96.33	6	95.60	95.30	0	8,778	0.00%
2024/03/18	3.1	91.35	2	93.67	94.50	1.1	8,682	0.01%
2024/03/15	7	88.99	4	90.00	88.20	3	8,610	0.03%
2024/03/14	21	90.18	10.1	90.30	90.30	11	8,660	0.13%
2024/03/13	10	89.00	40	87.39	89.70	-30	8,588	-0.35%
2024/03/12	8	88.94	1	87.85	90.70	7	8,462	0.08%
2024/03/08	3.1	87.42	6	89.07	86.80	-2.9	8,149	-0.04%
2024/03/07	8	92.68	15	92.20	90.80	-7	7,935	-0.09%
2024/03/06	0	97.50	2	93.70	95.40	-2	7,726	-0.03%
2024/03/05	3	94.57	3	93.00	92.80	0	7,400	0.00%
2024/03/04	16	95.49	14	95.01	93.20	2	7,097	0.03%
2024/03/01	24.1	101.85	4	101.63	101.00	20.1	6,708	0.30%
2024/02/29	2	94.05	15	99.02	99.40	-13	6,317	-0.21%
2024/02/27	8	88.83	5.4	89.54	90.40	2.6	5,869	0.04%
2024/02/26	7	90.23	4	90.13	89.00	3	5,572	0.05%
2024/02/23	14.2	87.38	28	85.19	88.80	-13.8	5,168	-0.27%
2024/02/22	22.2	81.15	4	82.50	81.50	18.2	4,731	0.38%
2024/02/21	13	81.79	12	81.92	81.30	1	4,633	0.02%
2024/02/20	5	78.20	23.1	77.31	78.90	-18.1	4,054	-0.45%
2024/02/19	32	75.88	21	76.80	74.90	11	3,753	0.29%
2024/02/16	18	71.00	16	70.85	70.80	2	3,510	0.06%
2024/02/15	5	67.90	6	70.13	70.90	-1	3,357	-0.03%
2024/02/05	0	0.00	0	66.60	66.70	0	3,386	0.00%
2024/02/02	0	0.00	1	65.90	65.40	-1	3,491	-0.03%
2024/01/31	0	64.50	0	0.00	64.50	0	3,738	0.00%
2024/01/30	1	65.20	0	0.00	64.50	1	3,956	0.03%
2024/01/26	2	64.50	13	64.74	64.30	-11	4,007	-0.27%
2024/01/25	0	63.40	0	0.00	63.50	0	4,028	0.00%
2024/01/23	1	64.40	0	0.00	64.20	1	4,218	0.02%
2024/01/22	0	0.00	2	64.00	63.80	-2	4,290	-0.05%
2024/01/19	0	0.00	2	63.00	63.20	-2	4,406	-0.05%
2024/01/18	0	0.00	0	61.90	61.90	0	4,654	0.00%
2024/01/15	1	62.30	1	62.90	62.60	0	4,996	0.00%
2024/01/12	6	62.12	2.1	62.00	62.00	3.9	5,098	0.08%
2024/01/11	2.1	62.77	0	0.00	62.90	2.1	5,127	0.04%
2024/01/10	1	62.10	19	61.80	61.80	-18	5,158	-0.35%
2024/01/09	1	62.60	0	0.00	62.30	1	5,239	0.02%
2024/01/05	31	63.70	2	63.85	63.30	29	5,325	0.54%
2024/01/04	6	65.93	20	66.19	65.00	-14	5,311	-0.26%
2024/01/03	17	65.21	0	0.00	65.50	17	5,187	0.33%
2024/01/02	0	0.00	3	66.13	65.50	-3	5,241	-0.06%
2023/12/29	0	64.70	0	0.00	64.90	0	5,195	0.00%
2023/12/28	0	0.00	2	65.70	65.10	-2	5,195	-0.04%
2023/12/27	2	65.25	0	0.00	64.80	2	5,197	0.04%
2023/12/26	1	65.40	1	65.30	65.30	0	5,220	0.00%
2023/12/25	0	0.00	5	65.00	65.10	-5	5,170	-0.10%
2023/12/22	2	63.20	0	0.00	62.60	2	5,094	0.04%
2023/12/21	2	63.40	1	63.40	63.20	1	5,092	0.02%
2023/12/20	0	0.00	2	64.40	64.10	-2	5,153	-0.04%
2023/12/19	2	63.50	15	63.99	64.00	-13	5,148	-0.25%
2023/12/18	4	64.97	1	64.70	64.50	3	5,125	0.06%
2023/12/15	8	65.50	14	65.50	65.20	-6	5,095	-0.12%
2023/12/14	15	65.98	4	66.03	65.70	11	5,046	0.22%
2023/12/13	0	0.00	4	64.10	65.20	-4	4,892	-0.08%
2023/12/12	4	65.20	10	66.00	63.70	-6	4,786	-0.13%
2023/12/11	5	64.10	19	64.26	64.60	-14	4,686	-0.30%
2023/12/07	0	0.00	1	61.70	61.70	-1	4,558	-0.02%
2023/11/28	0	0.00	1	62.10	61.90	-1	4,517	-0.02%
2023/11/27	0	61.10	0	0.00	60.90	0	4,509	0.00%
2023/11/24	1	61.60	0	0.00	61.60	1	4,476	0.02%
2023/11/22	2	63.20	0	0.00	63.10	2	4,393	0.05%
2023/11/20	0	62.60	0	0.00	62.40	0	4,337	0.00%
2023/11/17	21	63.80	16	64.09	63.70	5	4,238	0.12%
2023/11/16	0	0.00	14	65.25	63.70	-14	4,185	-0.33%
2023/11/15	16	65.73	23	65.53	66.00	-7	4,057	-0.17%
2023/11/14	5	63.00	4	63.40	63.70	1	3,904	0.03%
2023/11/13	24	63.31	49	62.97	63.00	-25	3,859	-0.65%
2023/11/10	37	67.62	9	67.49	67.30	28	3,577	0.78%
2023/11/09	2	67.00	0	0.00	66.30	2	3,361	0.06%
2023/11/08	4	67.18	19	67.64	66.10	-15	3,285	-0.46%
2023/11/07	9	67.79	23	67.44	67.50	-14	3,088	-0.45%
2023/11/06	2	65.55	0	0.00	65.40	2	2,877	0.07%
2023/11/03	8	65.70	0	0.00	66.20	8	2,848	0.28%
2023/11/02	1	65.80	16	66.18	66.30	-15	2,814	-0.53%
2023/11/01	16	62.93	4	63.60	63.30	12	2,753	0.44%
2023/10/31	4	65.09	8	63.66	63.10	-4	2,704	-0.15%
2023/10/30	30	66.83	7	67.56	67.10	23	2,619	0.88%
2023/10/27	8	67.83	3	67.80	67.00	5	2,547	0.20%
2023/10/26	11	68.12	9	68.19	66.70	2	2,462	0.08%
2023/10/25	6	67.05	33	66.89	67.50	-27	2,338	-1.15%
2023/10/23	6	64.65	0	0.00	64.40	6	2,252	0.27%
2023/10/20	1	66.10	1	66.00	66.10	0	2,173	0.00%
2023/10/17	14	65.19	7.5	66.26	64.50	6.5	2,148	0.30%
2023/10/13	34	65.10	1.2	65.31	64.90	32.9	2,167	1.52%
2023/10/12	30.5	64.60	1	64.40	64.40	29.5	2,325	1.27%
2023/10/11	0	0.00	31	64.11	63.60	-31	2,283	-1.36%
2023/10/06	5	63.60	0	0.00	63.40	5	2,241	0.22%
2023/10/05	0.2	62.67	0	0.00	62.20	0.2	2,210	0.01%
2023/10/03	10	63.15	0	0.00	62.70	10	2,268	0.44%
2023/10/02	15	62.75	0	0.00	63.50	15	2,296	0.65%
2023/09/26	1	61.20	1	60.80	61.30	0	2,492	0.00%
2023/09/25	0	0.00	0	60.90	61.50	0	2,489	0.00%
2023/09/22	1	58.00	0	58.70	58.70	1	2,417	0.04%
2023/09/19	0	0.00	5	59.60	58.50	-5	2,494	-0.20%
2023/09/06	0.2	58.70	0	0.00	58.70	0.2	3,045	0.01%
2023/09/04	0.2	57.84	0	0.00	58.40	0.2	3,073	0.01%
2023/08/30	0.3	56.90	0	0.00	56.90	0.3	3,248	0.01%
2023/08/23	1	56.90	1	56.70	56.80	0	3,293	0.00%
2023/08/18	0.1	55.60	0	56.10	55.30	0.1	3,346	0.00%
2023/08/14	1	53.91	3	54.23	52.80	-2	3,359	-0.06%
2023/08/10	5	57.00	0	0.00	56.80	5	3,316	0.15%
2023/08/09	0	0.00	2	58.20	58.00	-2	3,307	-0.06%
2023/08/08	0	58.20	0	0.00	58.10	0	3,326	0.00%
2023/08/07	0	0.00	2	58.90	58.90	-2	3,337	-0.06%
2023/08/04	1	58.60	1	59.00	59.20	0	3,354	0.00%
2023/08/02	0	60.10	0	0.00	58.80	0	3,383	0.00%
2023/07/31	0	0.00	2	63.50	61.60	-2	3,364	-0.06%
2023/07/28	1	64.40	2	64.25	63.30	-1	3,331	-0.03%
2023/07/27	1	62.90	1	62.50	62.70	0	3,219	0.00%
2023/07/26	29	62.77	29	62.68	63.60	0	3,186	0.00%
2023/07/24	27	60.90	28	62.35	61.10	-1	3,107	-0.03%
2023/07/21	1	63.20	2	63.40	63.10	-1	3,077	-0.03%
2023/07/20	24	64.10	25	64.17	64.00	-1	3,084	-0.03%
2023/07/18	1	62.80	1	65.40	63.30	0	3,112	0.00%
2023/07/17	31	64.16	29	64.84	65.30	2	3,122	0.06%
2023/07/13	0	0.00	11	61.55	61.10	-11	2,977	-0.37%
2023/07/12	0	0.00	5	64.00	62.50	-5	3,030	-0.17%
2023/07/11	2	62.60	1	62.00	63.20	1	2,995	0.03%
2023/07/10	0.1	62.00	0	0.00	62.10	0.1	3,021	0.00%
2023/07/07	3.1	61.81	5	62.40	63.00	-1.9	3,031	-0.06%
2023/07/06	20	63.96	5.3	64.67	64.00	14.7	3,037	0.48%
2023/07/05	4	62.53	4	62.63	62.50	0	2,990	0.00%
2023/07/04	0	0.00	2.1	61.75	62.10	-2.1	2,974	-0.07%
2023/07/03	1.1	60.48	0	0.00	60.30	1.1	2,934	0.04%
2023/06/27	4	60.05	8	60.10	59.00	-4	3,062	-0.13%
2023/06/26	2.1	62.19	1	62.30	61.90	1.1	3,056	0.04%
2023/06/21	10.9	63.02	2	62.95	63.30	8.9	3,078	0.29%
2023/06/20	35	62.75	36	63.23	63.60	-1	3,020	-0.03%
2023/06/19	0	0.00	1	59.80	60.40	-1	3,026	-0.03%
2023/06/14	0	0.00	1	59.30	58.70	-1	3,138	-0.03%
2023/06/13	2	59.15	0	0.00	59.50	2	3,174	0.06%
2023/06/12	0.1	57.70	0	0.00	57.60	0.1	3,179	0.00%
2023/06/07	0	0.00	3	57.97	58.20	-3	3,433	-0.09%
2023/06/06	8	59.10	9	59.30	58.80	-1	3,632	-0.03%
2023/06/05	0	0.00	6	57.10	57.30	-6	3,687	-0.16%
2023/06/01	2.1	56.31	0	0.00	56.40	2.1	3,981	0.05%
2023/05/31	0.1	57.80	0	0.00	56.80	0.1	4,032	0.00%
2023/05/30	1	56.50	0	0.00	56.60	1	4,062	0.02%
2023/05/29	1.1	57.50	1	57.50	57.50	0.1	4,104	0.00%
2023/05/26	1.1	55.56	1	55.70	55.70	0.1	4,186	0.00%
2023/05/25	1	56.60	5	57.30	56.40	-4	4,317	-0.09%
2023/05/24	0	58.10	0	0.00	57.70	0	4,456	0.00%
2023/05/19	6	58.30	0	0.00	57.80	6	5,208	0.12%
2023/05/11	2	57.71	3	57.90	57.90	-1	6,072	-0.02%
2023/05/10	0	0.00	0	60.80	59.80	0	6,056	0.00%
2023/05/09	0.1	59.29	1	59.20	59.40	-0.9	6,033	-0.01%
2023/05/04	7.2	60.20	2	60.55	60.60	5.2	5,989	0.09%
2023/05/03	5	60.70	0	0.00	60.70	5	6,004	0.08%
2023/05/02	0	0.00	1	61.81	61.50	-1	5,986	-0.02%
2023/04/28	0.3	61.76	2	61.70	61.00	-1.7	5,973	-0.03%
2023/04/27	3	60.47	2	61.10	60.60	1	5,942	0.02%
2023/04/26	1	60.70	5.2	60.43	60.50	-4.2	5,921	-0.07%
2023/04/25	1.1	60.10	2	60.10	60.70	-0.9	5,893	-0.01%
2023/04/24	0	0.00	2	61.95	61.70	-2	5,841	-0.03%
2023/04/21	2.3	62.44	14	61.37	61.00	-11.7	5,807	-0.20%
2023/04/20	7.5	65.87	1	66.80	63.80	6.5	5,688	0.11%
2023/04/19	12.2	68.86	0.8	68.66	68.10	11.5	5,554	0.21%
2023/04/18	1.3	69.89	0.4	69.74	69.00	0.9	5,520	0.02%
2023/04/17	6	72.17	3	72.40	71.80	3	5,433	0.06%
2023/04/14	1	70.40	9	70.20	70.50	-8	5,329	-0.15%
2023/04/13	10	70.08	4	69.50	69.30	6	5,295	0.11%
2023/04/12	3	71.10	2	70.95	71.40	1	5,228	0.02%
2023/04/11	0.2	71.10	1	71.00	71.00	-0.9	5,169	-0.02%
2023/04/10	5.1	71.07	2	70.60	71.30	3.1	5,105	0.06%
2023/04/06	1	68.10	0	0.00	68.10	1	4,942	0.02%
2023/03/31	1	68.70	0	0.00	68.60	1	4,921	0.02%
2023/03/29	1	67.50	1	68.80	67.50	0	4,835	0.00%
2023/03/28	0	0.00	1.1	67.78	68.20	-1.1	4,812	-0.02%
2023/03/27	5	68.44	0.9	68.20	68.20	4.1	4,786	0.09%
2023/03/24	3	69.30	2	70.20	69.40	1	4,732	0.02%
2023/03/23	19	69.68	11	70.10	69.20	8	4,681	0.17%
2023/03/22	5	72.88	7.2	71.44	69.80	-2.2	4,616	-0.05%
2023/03/21	0	0.00	3	71.27	71.00	-3	4,377	-0.07%
2023/03/20	2.2	70.38	1	70.49	70.30	1.2	4,306	0.03%
2023/03/17	0	66.90	0	69.10	67.60	0	4,251	0.00%
2023/03/16	0	67.10	0	0.00	66.90	0	4,232	0.00%
2023/03/14	2	69.80	0	0.00	69.20	2	4,288	0.05%
2023/03/13	1	67.70	2.1	66.69	68.60	-1.1	4,258	-0.03%
2023/03/10	1	70.20	2	69.60	69.00	-1	4,188	-0.02%
2023/03/09	12	72.28	16	72.54	71.50	-4	4,039	-0.10%
2023/03/08	3	73.27	1	73.40	73.90	2	3,810	0.05%
2023/03/07	12	72.68	1.1	72.53	72.30	10.9	3,645	0.30%
2023/03/06	22	73.42	22.8	71.85	71.30	-0.8	3,453	-0.02%
2023/03/02	1	73.50	0	0.00	73.20	1	3,299	0.03%
2023/03/01	0	0.00	11	74.26	74.30	-11	3,269	-0.34%
2023/02/23	1	75.60	6	74.73	76.00	-5	3,159	-0.16%
2023/02/22	15	73.13	0	0.00	73.30	15	3,022	0.50%
2023/02/21	0	0.00	10	73.16	75.40	-10	2,863	-0.35%
2023/02/20	32	73.22	22	72.39	73.40	10	2,672	0.37%
2023/02/17	6	69.83	10	70.00	70.30	-4	2,289	-0.17%
2023/02/16	8	69.44	6	69.50	70.30	2	2,180	0.09%
2023/02/15	1	65.50	3	66.93	67.30	-2	1,986	-0.10%
2023/02/14	1	65.00	3	65.83	66.10	-2	1,873	-0.11%
2023/02/13	0	0.00	10	62.47	63.80	-10	1,588	-0.63%
2023/02/09	0	0.00	2	59.85	59.60	-2	1,405	-0.14%
2023/02/08	0	0.00	21	58.97	59.40	-21	1,389	-1.51%
2023/02/03	17	57.72	0	0.00	58.10	17	1,391	1.22%
2023/02/01	1	57.40	1	57.50	58.00	0	1,382	0.00%
2023/01/11	0	0.00	1	54.20	54.50	-1	1,420	-0.07%
2023/01/10	1	54.20	0	0.00	54.40	1	1,438	0.07%
2022/12/20	0	0.00	1	55.60	53.50	-1	2,284	-0.04%
2022/12/19	1	56.10	0	0.00	55.50	1	2,301	0.04%
2022/12/13	1	55.50	0	0.00	55.30	1	2,530	0.04%
2022/12/07	0	0.00	1	60.70	56.60	-1	2,553	-0.04%
2022/12/06	1	60.30	0	0.00	60.00	1	2,468	0.04%
2022/12/05	0	0.00	1	59.10	58.80	-1	2,392	-0.04%
2022/12/02	0	0.00	1	58.10	57.90	-1	2,367	-0.04%
2022/11/24	1	57.20	0	0.00	56.70	1	2,387	0.04%
2022/11/21	0	0.00	7	56.79	57.30	-7	2,434	-0.29%
2022/11/18	0	0.00	1	55.90	55.80	-1	2,433	-0.04%
2022/11/17	1	56.20	0	0.00	56.20	1	2,600	0.04%
2022/11/15	0	0.00	1	56.20	55.40	-1	2,716	-0.04%
2022/11/14	3	56.13	0	0.00	56.10	3	2,794	0.11%
2022/11/07	0	0.00	5	56.30	55.60	-5	2,889	-0.17%
2022/11/03	0	0.00	5	54.30	54.70	-5	2,997	-0.17%
2022/10/20	0	0.00	1	51.00	51.00	-1	3,183	-0.03%
2022/10/17	8	50.00	0	0.00	51.30	8	3,179	0.25%
2022/10/13	7	51.07	0	0.00	50.20	7	3,180	0.22%
2022/10/03	0	0.00	15	57.90	55.80	-15	2,939	-0.51%
2022/09/30	2	56.95	4	57.55	58.00	-2	2,897	-0.07%
2022/09/29	4	55.68	4	56.93	56.60	0	2,849	0.00%
2022/09/28	8	56.03	5	55.64	54.30	3	2,772	0.11%
2022/09/27	3	58.03	2	57.60	59.10	1	2,616	0.04%
2022/09/26	5	57.10	10	56.42	56.20	-5	2,513	-0.20%
2022/09/22	1	58.00	0	0.00	58.00	1	2,450	0.04%
2022/09/21	10	57.10	2	57.20	57.30	8	2,374	0.34%
2022/09/20	3	57.63	44	57.58	56.60	-41	2,332	-1.76%
2022/09/19	42	56.78	0	0.00	56.80	42	2,285	1.84%
2022/09/16	9	55.10	0	0.00	55.20	9	2,292	0.39%
2022/09/14	0	0.00	0.1	55.00	54.90	-0.1	2,332	0.00%
2022/09/07	1	53.40	0	0.00	53.40	1	2,380	0.04%
2022/09/05	1	57.50	0	0.00	56.20	1	2,393	0.04%
2022/08/25	1	58.50	27	58.29	58.00	-26	2,682	-0.97%
2022/08/24	29	59.16	8	57.80	57.80	21	2,703	0.78%
2022/08/23	6	59.25	6	59.15	59.70	0	2,570	0.00%
2022/08/19	2	59.20	1	59.00	57.50	1	2,564	0.04%
2022/08/18	0	0.00	2	57.85	58.10	-2	2,474	-0.08%
2022/08/17	0	0.00	1	58.20	58.20	-1	2,481	-0.04%
2022/08/16	2	58.45	1	58.50	57.80	1	2,509	0.04%
2022/08/15	0	0.00	6	58.35	58.60	-6	2,567	-0.23%
2022/08/11	1	55.80	2	55.95	55.70	-1	2,688	-0.04%
2022/08/10	1	58.40	20	58.70	57.10	-19	2,939	-0.65%
2022/08/09	22.1	56.70	16	57.40	57.80	6.1	3,168	0.19%
2022/08/04	3	54.20	3	52.90	53.50	0	3,020	0.00%
2022/08/03	0	0.00	15	54.97	54.90	-15	2,989	-0.50%
2022/08/01	10	54.30	0	0.00	54.20	10	2,950	0.34%
2022/07/29	0	0.00	5	53.70	54.10	-5	2,941	-0.17%
2022/07/26	0	0.00	1	53.50	53.10	-1	2,939	-0.03%
2022/07/22	2	54.50	0	0.00	54.50	2	2,950	0.07%
2022/07/18	2	54.20	4	53.75	54.20	-2	3,005	-0.07%
2022/07/15	2	54.00	2	53.80	54.00	0	2,998	0.00%
2022/07/14	0	0.00	2	52.80	53.00	-2	2,962	-0.07%
2022/07/13	0	0.00	1	51.90	52.00	-1	2,950	-0.03%
2022/07/12	2	51.00	0	0.00	51.10	2	2,939	0.07%
2022/07/11	1	53.50	1	52.50	52.20	0	2,930	0.00%
2022/07/08	3	53.00	2	52.45	53.00	1	2,921	0.03%
2022/07/07	2	51.15	0	0.00	51.60	2	2,901	0.07%
2022/07/01	2	50.40	0	0.00	50.10	2	2,885	0.07%
2022/06/30	1	52.20	1	51.50	51.00	0	2,862	0.00%
2022/06/29	0	0.00	3	52.60	52.70	-3	2,848	-0.11%
2022/06/27	1	53.70	0	0.00	53.50	1	2,835	0.04%
2022/06/24	9	53.11	9	53.11	53.20	0	2,811	0.00%
2022/06/22	3	52.27	3	51.90	50.70	0	2,742	0.00%
2022/06/20	3	50.60	0	0.00	50.30	3	2,674	0.11%
2022/06/15	0	0.00	10	53.70	53.20	-10	2,600	-0.38%
2022/06/14	10	53.65	0	0.00	53.80	10	2,581	0.39%
2022/06/13	10	53.95	0	0.00	53.50	10	2,543	0.39%
2022/06/10	4	57.48	1	57.00	56.90	3	2,476	0.12%
2022/06/09	1	57.40	15	58.15	59.00	-14	2,386	-0.59%
2022/06/08	5	57.28	30	57.90	57.00	-25	2,281	-1.10%
2022/06/01	31	57.03	4	57.45	57.10	27	2,135	1.26%
2022/05/30	1	56.60	7	56.73	56.90	-6	2,063	-0.29%
2022/05/27	7	55.24	2	55.20	55.80	5	2,011	0.25%
2022/05/25	1	54.00	0	0.00	54.20	1	1,939	0.05%
2022/05/24	0	0.00	1	54.50	54.00	-1	1,926	-0.05%
2022/05/20	3	56.57	1	56.80	56.90	2	1,767	0.11%
2022/05/19	1	55.70	1	56.40	57.30	0	1,681	0.00%
2022/05/18	12	56.45	11	56.82	57.30	1	1,520	0.07%
2022/05/17	5	55.58	5	55.74	55.80	0	1,201	0.00%
2022/05/16	0	0.00	29	52.16	52.40	-29	870	-3.33%
2022/05/13	31	51.96	2	51.90	51.60	29	846	3.42%
2022/05/10	2	50.30	0	0.00	50.60	2	820	0.24%
2022/05/09	0	0.00	2	50.90	51.00	-2	818	-0.24%
2022/04/25	0	0.00	43	52.35	52.50	-43	679	-6.33%
2022/04/22	43	52.95	0	0.00	53.00	43	635	6.76%
2022/04/21	0	0.00	1	51.10	51.50	-1	612	-0.16%
2022/04/15	1	50.20	0	0.00	50.00	1	708	0.14%
2022/03/28	0	0.00	1	52.00	52.00	-1	794	-0.13%
2022/03/16	0	0.00	0	50.20	49.70	0	801	0.00%
2022/03/07	0	50.90	0	51.90	51.00	0	836	0.00%
2022/03/03	1	53.30	0	0.00	53.20	1	840	0.12%
2022/03/02	0	0.00	0	53.60	53.60	0	833	0.00%
2022/02/24	3	52.03	2	51.85	51.00	1	822	0.12%
2022/02/23	0	0.00	2	52.65	52.90	-2	825	-0.24%
2022/02/22	1	51.90	1	52.30	52.20	0	841	0.00%
2022/02/21	0	0.00	1	53.50	53.00	-1	857	-0.12%
2022/02/18	1	52.50	0	0.00	52.40	1	863	0.12%
2022/02/16	0	0.00	0	52.10	51.40	0	1,070	0.00%
2022/01/26	0	0.00	5	49.56	49.50	-5	1,846	-0.27%
2022/01/14	1	51.50	0	0.00	51.70	1	1,967	0.05%
2022/01/13	0	52.40	0	0.00	52.00	0	1,969	0.00%
2022/01/12	3	52.46	0	0.00	52.40	3	1,967	0.15%
2022/01/11	1	54.10	3	53.67	52.60	-2	1,962	-0.10%
2022/01/07	1	52.20	0	0.00	52.30	1	1,936	0.05%
2022/01/04	1	52.00	0	0.00	52.20	1	1,946	0.05%
2021/12/30	1	53.10	0	0.00	52.80	1	1,947	0.05%
2021/12/28	0	0.00	3	52.40	52.30	-3	1,959	-0.15%
2021/12/27	0.1	53.00	1	52.80	52.80	-1	1,978	-0.05%
2021/12/24	1	53.60	2	53.40	53.40	-1	1,988	-0.05%
2021/12/23	1	52.30	0	0.00	52.20	1	1,932	0.05%
2021/12/20	0	0.00	1	51.80	51.30	-1	1,963	-0.05%
2021/12/17	1	51.50	0	0.00	51.30	1	1,972	0.05%
2021/12/15	0	0.00	0.2	51.96	51.70	-0.2	1,981	-0.01%
2021/12/14	0	0.00	1	51.40	51.40	-1	1,984	-0.05%
2021/12/10	1	52.90	0	0.00	53.00	1	1,968	0.05%
2021/12/08	0	0.00	0.1	52.10	52.00	-0.1	1,966	-0.01%
2021/12/06	0	0.00	0.1	51.40	51.30	-0.1	1,962	0.00%
2021/12/03	1	51.30	0	0.00	51.50	1	1,966	0.05%
2021/12/01	0	0.00	0.1	51.80	51.70	-0.1	1,996	-0.01%
2021/11/17	1	53.60	1	53.40	53.60	0	2,203	0.00%
2021/11/16	1	53.70	15	53.20	53.20	-14	2,207	-0.63%
2021/11/15	0	0.00	17	54.06	54.10	-17	2,186	-0.78%
2021/11/12	1	57.80	1	56.60	57.90	0	2,056	0.00%
2021/11/11	1	57.60	0	0.00	56.70	1	1,985	0.05%
2021/11/10	31	58.23	26	57.29	58.50	5	1,950	0.26%
2021/11/09	59.1	56.14	31	56.30	57.10	28.1	1,784	1.57%
2021/11/08	0.1	52.40	0	0.00	52.60	0.1	1,559	0.00%
2021/11/05	10	52.50	0	0.00	52.60	10	1,586	0.63%
2021/11/04	5	53.00	0	0.00	53.20	5	1,623	0.31%
2021/11/03	1	54.80	0	0.00	54.60	1	1,641	0.06%
2021/11/01	0.1	56.70	0	0.00	56.50	0.1	1,718	0.00%
2021/10/25	0.1	55.40	1	55.50	55.60	-1	2,551	-0.04%
2021/10/13	0	0.00	1	52.20	52.30	-1	5,511	-0.02%
2021/10/06	1	52.70	0	0.00	52.20	1	5,634	0.02%
2021/10/01	10	52.75	0	0.00	51.80	10	5,676	0.18%
2021/09/24	0	0.00	3	53.40	53.80	-3	5,861	-0.05%
2021/09/22	0	0.00	1	52.80	53.00	-1	6,254	-0.02%
2021/09/02	0	0.00	2	58.00	57.20	-2	6,308	-0.03%
2021/09/01	0	0.00	1	57.20	57.20	-1	6,278	-0.02%
2021/08/31	1	56.30	0	0.00	56.40	1	6,265	0.02%
2021/08/27	1	58.00	2	57.85	57.80	-1	6,250	-0.02%
2021/08/26	0	0.00	1	56.10	56.50	-1	6,143	-0.02%
2021/08/25	0	0.00	4	56.30	56.60	-4	6,141	-0.07%
2021/08/24	2	54.00	0	0.00	54.00	2	6,116	0.03%
2021/08/20	3	52.57	0	0.00	52.10	3	6,108	0.05%
2021/08/19	0	0.00	2	53.80	53.20	-2	6,093	-0.03%
2021/08/18	2	54.10	0	0.00	56.00	2	6,077	0.03%
2021/08/17	0	0.00	2	54.70	53.80	-2	6,067	-0.03%
2021/08/13	1	56.40	1	55.90	55.30	0	6,031	0.00%
2021/08/12	1	56.30	0	0.00	56.30	1	6,009	0.02%
2021/08/11	1	57.10	1	56.90	56.70	0	6,012	0.00%
2021/08/10	1	57.50	1	56.60	56.70	0	6,010	0.00%
2021/08/09	2	58.50	5	58.14	57.50	-3	6,000	-0.05%
2021/08/06	3	60.27	2	60.05	59.80	1	5,984	0.02%
2021/08/05	3	60.97	4	60.38	59.70	-1	6,010	-0.02%
2021/08/04	4	62.75	2	62.50	62.00	2	6,023	0.03%
2021/08/03	0	0.00	2	65.45	65.50	-2	6,053	-0.03%
2021/08/02	5	64.16	3	63.77	63.50	2	6,057	0.03%
2021/07/30	0.1	69.40	7	69.40	69.40	-6.9	5,802	-0.12%
2021/07/29	5.1	78.35	3	77.17	77.10	2.1	5,733	0.04%
2021/07/28	10	76.05	8.1	76.40	77.90	1.9	5,494	0.03%
2021/07/27	28	81.66	76	81.15	77.00	-48	5,265	-0.91%
2021/07/26	62	79.96	12	81.18	82.20	50	4,742	1.05%
2021/07/23	5.1	74.51	20	75.19	77.00	-14.9	4,248	-0.35%
2021/07/22	40	75.63	29	75.81	75.80	11	4,078	0.27%
2021/07/21	10	70.32	7.1	70.47	72.20	2.9	3,686	0.08%
2021/07/20	2	65.95	3	66.70	65.70	-1	3,440	-0.03%
2021/07/19	4	67.33	0	0.00	67.30	4	3,460	0.12%
2021/07/16	3	67.70	0	0.00	67.50	3	3,521	0.09%
2021/07/14	0	0.00	1	65.10	65.20	-1	3,649	-0.03%
2021/07/13	1.1	67.00	0	0.00	66.00	1.1	3,689	0.03%
2021/07/07	0	65.20	0	0.00	65.00	0	3,861	0.00%
2021/07/06	0	0.00	1	65.90	65.70	-1	4,020	-0.02%
2021/07/05	0	0.00	2	66.60	66.70	-2	4,182	-0.05%
2021/07/02	1	65.90	1	66.10	66.10	0	4,474	0.00%
2021/07/01	3.1	66.66	10	65.19	65.50	-7	4,712	-0.15%
2021/06/30	14	67.66	1	68.60	68.60	13	4,968	0.26%
2021/06/29	3	65.90	0	0.00	66.70	3	4,998	0.06%
2021/06/15	0	0.00	1	61.20	61.20	-1	5,132	-0.02%
2021/06/10	1	62.40	0	0.00	62.30	1	5,302	0.02%
2021/05/20	1	57.40	0	0.00	56.80	1	6,428	0.02%
2021/05/19	0	0.00	5	57.60	58.00	-5	6,441	-0.08%
2021/05/18	12	56.80	7	57.20	57.30	5	6,456	0.08%
2021/05/13	1	56.10	1	57.60	57.20	0	6,335	0.00%
2021/05/12	12	59.53	0	0.00	57.60	12	6,266	0.19%
2021/05/10	5	65.30	0	0.00	62.70	5	6,081	0.08%
2021/05/07	10	66.60	10	66.90	67.20	0	5,963	0.00%
2021/05/06	0	0.00	5	65.00	64.50	-5	5,923	-0.08%
2021/05/05	5	66.70	0	0.00	64.10	5	5,898	0.08%
2021/05/04	1	61.70	10	65.61	63.60	-9	5,893	-0.15%
2021/05/03	16	68.06	7	67.90	67.60	9	5,840	0.15%
2021/04/29	30	76.48	44	76.54	74.40	-14	5,694	-0.25%
2021/04/28	0	0.00	21	74.60	75.80	-21	5,531	-0.38%
2021/04/27	25	75.82	26	76.31	75.60	-1	5,416	-0.02%
2021/04/26	8	73.35	8	74.88	74.80	0	5,235	0.00%
2021/04/22	17	75.48	1	74.10	72.00	16	5,053	0.32%
2021/04/21	18	74.70	31	74.66	74.30	-13	4,974	-0.26%
2021/04/20	0	0.00	1	71.90	72.50	-1	4,812	-0.02%
2021/04/19	0	0.00	17	72.67	72.20	-17	4,774	-0.36%
2021/04/16	1	72.40	2	72.05	72.00	-1	4,720	-0.02%
2021/04/15	2	72.00	0	0.00	72.00	2	4,691	0.04%
2021/04/14	8	69.06	9	70.18	72.10	-1	4,664	-0.02%
2021/04/13	2	72.40	1	71.50	70.80	1	4,585	0.02%
2021/04/12	2	73.95	2	74.01	73.40	0	4,466	0.00%
2021/04/09	7	73.79	7	74.21	74.80	0	4,286	0.00%
2021/04/08	26	74.33	26	74.96	75.70	0	4,101	0.00%
2021/04/07	11	72.65	2	73.15	74.10	9	3,757	0.24%
2021/04/06	42	70.47	19	71.06	72.70	23	3,483	0.66%
2021/04/01	24	66.08	58	67.40	67.70	-34	3,128	-1.09%
2021/03/30	3	62.60	2	62.90	62.60	1	2,840	0.04%
2021/03/29	0	0.00	6	62.90	63.20	-6	2,806	-0.21%
2021/03/26	0	0.00	2	63.00	63.30	-2	2,788	-0.07%
2021/03/24	6	62.60	0	0.00	62.40	6	2,688	0.22%
2021/03/23	4	62.73	0	0.00	63.50	4	2,661	0.15%
2021/03/22	1	63.30	0	0.00	63.80	1	2,618	0.04%
2021/03/19	2	61.95	5	62.10	62.50	-3	2,574	-0.12%
2021/03/18	5	63.30	2	62.95	63.00	3	2,522	0.12%
2021/03/17	9	63.70	8	63.60	63.20	1	2,487	0.04%
2021/03/12	0	0.00	2	59.40	59.70	-2	2,282	-0.09%
2021/03/11	1	58.50	0	0.00	59.50	1	2,272	0.04%
2021/03/10	1	57.20	1	57.60	57.20	0	2,225	0.00%
2021/03/09	18	57.92	20	58.00	57.10	-2	2,217	-0.09%
2021/03/08	10	60.40	17	59.10	59.00	-7	2,164	-0.32%
2021/03/05	5	60.00	1.7	61.48	59.90	3.3	2,114	0.16%
2021/03/04	10	61.99	1.1	61.19	61.90	8.9	2,049	0.43%
2021/03/03	24	61.45	13.2	61.17	62.70	10.8	1,958	0.55%
2021/03/02	1	59.90	11.5	60.07	60.00	-10.5	1,768	-0.59%
2021/02/26	0	0.00	1	56.70	56.50	-1	1,434	-0.07%
2021/02/25	22	57.64	2	58.05	57.60	20	1,390	1.44%
2021/02/24	0	0.00	0.2	55.30	55.60	-0.2	1,227	-0.02%
2021/02/23	0	0.00	19	55.20	55.10	-19	1,211	-1.57%
2021/02/22	7	56.09	0	0.00	56.50	7	1,197	0.58%
2021/02/19	4	54.80	0	0.00	55.20	4	1,192	0.34%
2021/02/18	8	54.90	0	0.00	54.80	8	1,247	0.64%
2021/02/17	12	52.53	1	53.30	53.40	11	1,204	0.91%
2021/02/05	0.2	51.90	0	0.00	51.50	0.2	1,185	0.02%
2021/02/04	0.3	51.80	0	0.00	51.80	0.3	1,179	0.02%
2021/02/03	0.3	51.70	0	0.00	51.50	0.3	1,189	0.02%
2021/01/28	1	52.50	0	0.00	52.00	1	1,169	0.09%
2021/01/27	0	0.00	1	52.40	52.20	-1	1,159	-0.09%
2021/01/26	20	54.15	109	53.68	53.20	-89	1,143	-7.78%	大賣/
2021/01/25	91	53.97	4	53.93	54.30	87	1,058	8.22%
2021/01/20	0	0.00	3	51.00	50.80	-3	955	-0.31%
2020/12/21	0	51.90	0	0.00	51.90	0	824	0.00%
2020/12/17	0	52.50	0	0.00	52.10	0	860	0.00%
2020/12/11	0	0.00	2	53.50	52.00	-2	919	-0.22%
2020/12/10	1	53.10	0	0.00	53.20	1	948	0.11%
2020/11/26	2	55.50	3	55.27	55.90	-1	1,093	-0.09%
2020/11/25	1	54.50	0	0.00	54.70	1	1,087	0.09%
2020/11/24	1	54.60	0	0.00	54.30	1	1,089	0.09%
2020/11/20	2	55.70	0	0.00	55.40	2	1,130	0.18%
2020/11/19	0	0.00	4	55.25	55.00	-4	1,135	-0.35%
2020/11/18	3	56.30	3	56.10	56.00	0	1,115	0.00%
2020/11/17	0	0.00	1	54.50	56.30	-1	1,087	-0.09%
2020/11/12	1	52.60	0	0.00	52.60	1	1,144	0.09%
2020/11/09	1	52.50	1	52.50	52.50	0	1,184	0.00%
2020/11/05	1	52.10	0	0.00	52.10	1	1,219	0.08%
2020/10/28	1	52.80	0	0.00	52.40	1	1,436	0.07%
2020/10/15	1	53.50	0	0.00	53.50	1	1,674	0.06%
2020/10/05	1	52.80	0	0.00	53.00	1	1,794	0.06%
2020/09/25	1	51.60	6	53.50	52.00	-5	1,947	-0.26%
2020/09/23	8	54.96	0	0.00	54.70	8	1,958	0.41%
2020/09/21	1	56.90	0	0.00	56.90	1	1,954	0.05%
2020/09/10	0	0.00	1	56.80	56.70	-1	1,863	-0.05%
2020/09/09	0	0.00	1	55.80	55.80	-1	1,839	-0.05%
2020/09/08	0	0.00	2	55.60	55.80	-2	1,855	-0.11%
2020/08/31	1	53.70	0	0.00	53.50	1	2,114	0.05%
2020/08/27	1	55.00	0	0.00	54.70	1	2,241	0.04%
2020/08/25	0	0.00	2	55.20	55.60	-2	2,203	-0.09%
2020/08/20	1	51.50	4	53.88	53.30	-3	2,204	-0.14%
2020/08/19	3	56.43	0	0.00	56.50	3	2,175	0.14%
2020/08/18	2	55.40	0	0.00	55.00	2	2,120	0.09%
2020/08/14	0	0.00	2	52.40	53.00	-2	2,134	-0.09%
2020/08/12	6	52.53	0	0.00	52.80	6	2,178	0.28%
2020/08/11	4	53.80	1	54.20	53.80	3	2,172	0.14%
2020/08/10	0	0.00	2	54.90	54.90	-2	2,177	-0.09%
2020/08/06	1	57.70	0	0.00	56.70	1	2,236	0.04%
2020/08/05	0	0.00	4	57.20	57.50	-4	2,246	-0.18%
2020/08/03	8	56.06	2	55.25	56.70	6	2,301	0.26%
2020/07/30	0	0.00	5	52.88	53.00	-5	2,355	-0.21%
2020/07/28	1	55.90	0	0.00	55.10	1	2,271	0.04%
2020/07/27	0	0.00	3	56.83	56.80	-3	2,287	-0.13%
2020/07/24	0	0.00	2	57.95	57.60	-2	2,327	-0.09%
2020/07/17	1	60.00	2	59.70	59.20	-1	2,548	-0.04%
2020/07/16	3	59.77	0	0.00	59.80	3	2,574	0.12%
2020/07/15	2	59.10	0	0.00	58.70	2	2,629	0.08%
2020/07/10	0	0.00	1	59.00	58.80	-1	2,694	-0.04%
2020/07/08	3	60.53	0	0.00	60.00	3	2,718	0.11%
2020/07/07	3	59.33	2	59.90	60.40	1	2,714	0.04%
2020/07/06	0	0.00	1	59.10	59.10	-1	2,708	-0.04%
2020/06/29	1	56.00	0	0.00	56.20	1	2,888	0.03%
2020/06/22	1	57.50	2	58.60	57.50	-1	3,008	-0.03%
2020/06/19	10	58.50	7	59.90	58.50	3	3,010	0.10%
2020/06/18	9	58.12	0	0.00	58.20	9	2,987	0.30%
2020/06/15	0	0.00	7	56.66	56.00	-7	3,010	-0.23%
2020/06/12	15	56.47	0	0.00	56.60	15	3,007	0.50%
2020/06/11	6	59.95	8	59.64	59.20	-2	2,973	-0.07%
2020/06/09	7	62.97	2	63.15	62.50	5	2,976	0.17%
2020/06/08	4	64.63	0	0.00	63.80	4	3,004	0.13%
2020/06/05	3	65.63	0	0.00	64.70	3	3,003	0.10%
2020/06/04	0	0.00	8	64.40	64.50	-8	2,977	-0.27%
2020/06/03	1	62.40	0	0.00	62.20	1	2,899	0.03%
2020/05/25	5	61.80	0	0.00	61.80	5	3,003	0.17%
2020/05/22	3	62.60	0	0.00	62.10	3	3,013	0.10%
2020/05/21	0	0.00	3	63.47	64.20	-3	2,979	-0.10%
2020/05/19	0	0.00	5	62.86	62.90	-5	2,925	-0.17%
2020/05/18	0	0.00	3	60.30	59.60	-3	2,891	-0.10%
2020/05/15	1	62.40	0	0.00	61.40	1	2,899	0.03%
2020/05/14	5	61.90	5	63.30	61.80	0	2,902	0.00%
2020/05/13	1	62.60	0	0.00	61.70	1	2,864	0.03%
2020/05/12	0	0.00	3	62.90	62.40	-3	2,852	-0.11%
2020/05/11	5	63.08	6	64.07	62.70	-1	2,840	-0.04%
2020/05/08	4	64.75	1	64.50	64.50	3	2,759	0.11%
2020/05/07	11	65.84	9	66.12	66.10	2	2,703	0.07%
2020/04/30	0	0.00	1	63.00	62.90	-1	2,565	-0.04%
2020/04/29	1	62.40	1	62.70	62.20	0	2,546	0.00%
2020/04/28	1	61.00	2	61.15	62.10	-1	2,525	-0.04%
2020/04/27	2	59.20	1	59.90	59.50	1	2,499	0.04%
2020/04/23	0	0.00	2	58.70	58.30	-2	2,465	-0.08%
2020/04/22	16	59.76	16	59.34	58.80	0	2,438	0.00%
2020/04/21	0	0.00	4	57.38	57.70	-4	2,300	-0.17%
2020/04/20	10	57.29	14	57.04	57.30	-4	2,269	-0.18%
2020/04/17	4	54.50	4	55.65	55.00	0	2,212	0.00%
2020/04/15	1	55.20	0	0.00	54.40	1	2,208	0.05%
2020/04/13	0	0.00	2	53.65	53.20	-2	2,197	-0.09%
2020/04/09	1	54.40	0	0.00	53.60	1	2,180	0.05%
2020/03/30	1	49.30	0	0.00	49.25	1	1,939	0.05%
2020/03/27	0	0.00	1	48.85	49.30	-1	1,909	-0.05%
2020/03/26	1	48.00	0	0.00	48.45	1	1,911	0.05%
2020/03/16	1	47.95	1	45.60	44.40	0	2,012	0.00%
2020/03/10	0	0.00	1	55.80	57.80	-1	1,911	-0.05%
2020/03/09	0	0.00	8	62.10	58.00	-8	1,885	-0.42%
2020/03/06	1	62.80	1	63.20	63.40	0	1,886	0.00%
2020/03/05	8	63.06	0	0.00	63.60	8	1,863	0.43%
2020/03/04	0	0.00	2	61.40	60.00	-2	1,804	-0.11%
2020/02/27	8	61.80	8	63.10	61.80	0	1,833	0.00%
2020/02/12	9	60.70	8	60.70	60.70	1	2,076	0.05%
2020/02/07	0	0.00	1	59.40	58.60	-1	2,237	-0.04%
2020/02/03	0	0.00	2	55.60	56.70	-2	2,443	-0.08%
2020/01/31	0	0.00	2	59.90	59.50	-2	2,506	-0.08%
2020/01/30	2	60.85	0	0.00	60.00	2	2,614	0.08%
2020/01/16	8	66.60	8	67.30	66.60	0	2,919	0.00%
2020/01/14	0	0.00	6	66.35	66.80	-6	3,025	-0.20%
2020/01/13	0	0.00	3	65.23	65.60	-3	3,302	-0.09%
2020/01/10	1	64.00	0	0.00	63.20	1	3,585	0.03%
2020/01/09	3	63.37	0	0.00	63.60	3	3,849	0.08%
2020/01/07	2	66.05	3	65.90	65.10	-1	4,060	-0.02%
2020/01/06	3	67.07	0	0.00	66.60	3	4,059	0.07%
2020/01/03	4	67.78	4	69.00	67.50	0	4,060	0.00%
2019/12/30	0	0.00	2	69.20	68.60	-2	4,162	-0.05%
2019/12/27	0	0.00	1	70.20	69.80	-1	4,148	-0.02%
2019/12/26	2	70.20	0	0.00	69.90	2	4,184	0.05%
2019/12/24	0	0.00	3	70.30	69.80	-3	4,203	-0.07%
2019/12/23	4	72.03	0	0.00	71.00	4	4,205	0.10%
2019/12/19	1	69.30	0	0.00	69.20	1	4,205	0.02%
2019/12/18	4	71.40	1	70.00	70.00	3	4,205	0.07%
2019/12/16	2	71.20	2	71.30	70.70	0	4,245	0.00%
2019/12/13	10	71.36	5	71.84	70.90	5	4,400	0.11%
2019/12/12	4	71.18	10	71.81	72.20	-6	4,316	-0.14%
2019/12/06	2	69.20	0	0.00	68.80	2	4,305	0.05%
2019/12/05	2	69.10	1	69.70	69.10	1	4,322	0.02%
2019/12/04	4	69.38	2	70.40	69.00	2	4,357	0.05%
2019/12/02	1	67.30	2	67.30	67.20	-1	4,508	-0.02%
2019/11/26	1	70.10	0	0.00	69.20	1	4,700	0.02%
2019/11/21	1	67.50	2	67.20	69.10	-1	4,870	-0.02%
2019/11/20	15	68.56	0	0.00	68.60	15	4,971	0.30%
2019/11/18	1	71.50	0	0.00	71.30	1	5,222	0.02%
2019/11/14	39	70.71	39	70.39	70.10	0	5,642	0.00%
2019/11/13	2	71.00	0	0.00	71.60	2	5,843	0.03%
2019/11/12	20	72.54	23	72.45	72.40	-3	6,332	-0.05%
2019/11/11	23	72.13	20	71.90	71.90	3	6,429	0.05%
2019/11/08	5	72.68	7	72.61	74.70	-2	6,465	-0.03%
2019/11/07	0	0.00	31	72.72	71.10	-31	6,435	-0.48%
2019/11/06	10	73.45	13	73.45	73.10	-3	6,484	-0.05%
2019/11/04	0	0.00	1	75.00	74.00	-1	6,483	-0.02%
2019/11/01	13	72.72	13	73.10	72.90	0	6,467	0.00%
2019/10/31	10	73.30	10	73.70	73.40	0	6,523	0.00%
2019/10/30	1	73.10	2	73.80	74.50	-1	6,505	-0.02%
2019/10/29	1	71.50	4	72.65	72.00	-3	6,522	-0.05%
2019/10/28	33	72.60	0	0.00	71.30	33	6,445	0.51%
2019/10/25	10	73.10	10	73.50	72.30	0	6,411	0.00%
2019/10/24	23	71.43	38	72.36	72.10	-15	6,326	-0.24%
2019/10/23	22	70.56	11	69.92	69.90	11	6,273	0.18%
2019/10/22	8	70.45	2	71.05	71.30	6	6,348	0.09%
2019/10/21	6	71.95	19	71.79	71.60	-13	6,355	-0.20%
2019/10/18	18	69.48	17	68.96	69.30	1	6,098	0.02%
2019/10/17	2	68.55	28	66.56	67.90	-26	5,836	-0.45%
2019/10/16	24	65.63	9	65.21	64.50	15	5,598	0.27%
2019/10/15	35	65.54	24	65.59	66.90	11	5,570	0.20%
2019/10/14	10	63.80	10	63.50	63.50	0	5,490	0.00%
2019/10/08	0	0.00	2	64.50	63.50	-2	5,745	-0.03%
2019/10/07	0	0.00	11	63.65	64.40	-11	5,752	-0.19%
2019/10/04	28	62.94	22	63.16	62.40	6	5,707	0.11%
2019/10/03	3	61.70	20	62.19	61.90	-17	5,668	-0.30%
2019/10/02	13	61.81	0	0.00	62.00	13	5,723	0.23%
2019/09/27	11	61.23	0	0.00	61.20	11	5,727	0.19%
2019/09/25	4	61.30	0	0.00	61.60	4	5,780	0.07%
2019/09/24	0	0.00	1	64.20	62.70	-1	5,795	-0.02%
2019/09/23	2	63.35	0	0.00	63.30	2	5,832	0.03%
2019/09/20	9	63.59	9	64.71	63.50	0	5,924	0.00%
2019/09/19	2	64.65	0	0.00	63.80	2	5,931	0.03%
2019/09/18	16	65.19	15	65.45	64.20	1	5,915	0.02%
2019/09/17	16	62.10	16	62.00	62.20	0	5,763	0.00%
2019/09/16	2	61.20	0	0.00	61.00	2	5,769	0.03%
2019/09/11	0	0.00	47	62.26	61.80	-47	5,807	-0.81%
2019/09/10	30	64.68	13	63.00	63.00	17	5,824	0.29%
2019/09/09	25	64.56	25	65.66	65.80	0	5,824	0.00%
2019/09/06	15	66.09	20	66.41	64.70	-5	5,923	-0.08%
2019/09/05	35	67.14	22	66.00	66.30	13	5,944	0.22%
2019/09/04	40	64.06	25	64.82	66.50	15	5,888	0.25%
2019/09/03	40	62.85	40	63.58	63.40	0	5,787	0.00%
2019/09/02	10	62.25	10	63.00	62.80	0	5,769	0.00%
2019/08/30	0	0.00	4	61.50	61.00	-4	5,774	-0.07%
2019/08/29	5	62.00	41	60.80	60.80	-36	5,785	-0.62%
2019/08/27	41	63.00	7	63.14	62.20	34	5,733	0.59%
2019/08/26	0	0.00	3	61.70	61.40	-3	5,803	-0.05%
2019/08/23	4	64.73	1	64.00	64.00	3	5,815	0.05%
2019/08/22	24	67.47	7	67.56	66.20	17	5,755	0.30%
2019/08/21	0	0.00	7	67.23	67.50	-7	5,599	-0.13%
2019/08/20	12	66.86	37	67.64	67.30	-25	5,471	-0.46%
2019/08/19	55	63.68	32	64.79	66.50	23	5,276	0.44%
2019/08/16	15	63.71	63	62.67	62.70	-48	5,066	-0.95%
2019/08/15	70	62.44	41	62.48	62.00	29	4,866	0.60%
2019/08/14	2	60.00	10	61.47	61.90	-8	4,399	-0.18%
2019/08/13	2	56.90	8	56.28	56.30	-6	4,359	-0.14%
2019/08/12	20	55.90	11	54.50	54.50	9	4,340	0.21%
2019/08/08	20	55.00	1	54.80	55.20	19	4,301	0.44%
2019/08/06	2	48.80	2	49.55	51.00	0	4,355	0.00%
2019/08/05	1	52.10	1	53.00	50.50	0	4,348	0.00%
2019/08/01	0	0.00	1	57.20	56.70	-1	4,427	-0.02%
2019/07/30	2	55.40	0	0.00	56.10	2	4,315	0.05%
2019/07/29	1	56.60	0	0.00	55.60	1	4,299	0.02%
2019/07/26	0	0.00	2	56.40	55.90	-2	4,284	-0.05%
2019/07/25	3	56.90	3	56.43	56.00	0	4,281	0.00%
2019/07/24	1	55.70	0	0.00	55.70	1	4,219	0.02%
2019/07/19	12	52.27	12	52.77	52.40	0	4,079	0.00%
2019/07/17	4	52.55	1	54.20	52.20	3	4,107	0.07%
2019/07/12	1	54.20	2	54.85	54.60	-1	4,194	-0.02%
2019/07/03	4	50.70	0	0.00	51.10	4	4,752	0.08%
2019/07/02	0	0.00	4	51.35	52.10	-4	4,779	-0.08%
2019/07/01	1	51.40	0	0.00	50.80	1	4,797	0.02%
2019/06/28	0	0.00	3	50.97	50.50	-3	4,786	-0.06%
2019/06/25	0	0.00	1	48.30	47.70	-1	4,950	-0.02%
2019/06/20	1	49.60	0	0.00	49.80	1	5,418	0.02%
2019/06/14	1	51.10	2	52.00	52.00	-1	5,793	-0.02%
2019/06/12	4	47.90	4	49.00	47.90	0	5,888	0.00%
2019/06/11	1	49.20	0	0.00	48.45	1	5,927	0.02%
2019/06/10	0	0.00	1	47.75	47.95	-1	6,012	-0.02%
2019/06/05	1	47.75	1	49.20	49.20	0	6,023	0.00%
2019/06/04	1	50.60	3	50.37	48.80	-2	5,979	-0.03%
2019/06/03	0	0.00	2	49.00	49.35	-2	5,972	-0.03%
2019/05/31	0	0.00	10	49.50	50.40	-10	6,042	-0.17%
2019/05/30	2	47.78	2	48.70	48.95	0	5,967	0.00%
2019/05/29	12	45.92	0	0.00	45.90	12	5,931	0.20%
2019/05/22	1	43.40	0	0.00	43.25	1	6,137	0.02%
2019/05/21	1	42.60	1	42.70	43.00	0	6,179	0.00%
2019/05/17	2	46.35	2	43.80	43.90	0	6,153	0.00%
2019/05/16	0	0.00	2	49.00	48.00	-2	6,167	-0.03%
2019/05/15	5	48.48	2	49.25	48.90	3	6,413	0.05%
2019/05/14	15	47.52	8	47.61	47.45	7	6,428	0.11%
2019/05/13	1	51.90	0	0.00	50.50	1	6,365	0.02%
2019/05/10	3	54.37	5	52.84	53.10	-2	6,349	-0.03%
2019/05/08	4	53.03	0	0.00	53.20	4	6,249	0.06%
2019/05/07	2	53.05	4	53.60	53.50	-2	6,289	-0.03%
2019/05/03	1	56.30	0	0.00	54.40	1	6,668	0.01%
2019/05/02	4	55.35	4	55.00	55.30	0	6,728	0.00%
2019/04/30	1	52.30	0	0.00	54.30	1	6,783	0.01%
2019/04/26	0	0.00	4	55.23	53.80	-4	7,015	-0.06%
2019/04/19	0	0.00	3	56.60	57.00	-3	7,754	-0.04%
2019/04/18	18	56.85	19	57.91	54.80	-1	7,811	-0.01%
2019/04/17	0	0.00	2	57.35	56.60	-2	7,664	-0.03%
2019/04/16	10	56.82	10	56.89	56.90	0	7,623	0.00%
2019/04/15	2	53.65	7	53.09	54.00	-5	7,577	-0.07%
2019/04/12	6	50.73	0	0.00	49.80	6	7,455	0.08%
2019/04/11	4	50.55	0	0.00	51.20	4	7,538	0.05%
2019/04/10	3	47.83	21	49.90	49.50	-18	7,419	-0.24%
2019/04/09	1	48.00	0	0.00	47.05	1	7,331	0.01%
2019/04/08	2	49.10	0	0.00	48.00	2	7,285	0.03%
2019/04/03	21	49.93	0	0.00	49.50	21	7,223	0.29%
2019/03/26	1	55.30	1	55.10	53.90	0	6,670	0.00%
2019/03/25	4	53.40	7	53.11	55.00	-3	6,495	-0.05%
2019/03/22	2	51.80	2	49.95	50.00	0	6,357	0.00%
2019/03/21	6	52.30	3	52.73	53.00	3	6,222	0.05%
2019/03/20	0	0.00	3	49.75	50.20	-3	5,957	-0.05%
2019/03/19	1	50.60	2	50.15	49.70	-1	5,946	-0.02%
2019/03/18	1	50.20	1	50.50	49.80	0	5,809	0.00%
2019/03/15	0	0.00	6	47.26	48.80	-6	5,673	-0.11%
2019/03/14	3	45.13	0	0.00	46.20	3	5,524	0.05%
2019/03/13	4	45.85	2	46.00	45.55	2	5,463	0.04%
2019/03/12	0	0.00	1	44.00	44.25	-1	5,335	-0.02%
2019/03/11	2	41.60	0	0.00	41.30	2	5,245	0.04%
2019/03/06	1	40.90	0	0.00	41.50	1	5,269	0.02%
2019/03/05	1	42.75	0	0.00	42.50	1	5,165	0.02%
2019/03/04	0	0.00	1	44.65	44.75	-1	5,086	-0.02%
2019/02/27	1	46.15	2	45.53	46.15	-1	5,017	-0.02%
2019/02/26	0	0.00	1	45.10	45.75	-1	4,973	-0.02%
2019/02/22	1	43.00	0	0.00	42.95	1	4,834	0.02%
2019/02/20	0	0.00	7	46.88	47.20	-7	4,789	-0.15%
2019/02/18	4	47.09	1	46.30	46.25	3	4,672	0.06%
2019/02/15	13	48.88	2	48.00	48.00	11	4,586	0.24%
2019/02/14	2	49.00	23	49.00	50.20	-21	4,448	-0.47%
2019/02/13	23	46.26	97	45.43	46.25	-74	4,171	-1.77%
2019/02/12	0	0.00	260	45.86	45.10	-260	4,094	-6.35%	大賣/鉅額交易
2019/02/11	3	44.03	2	45.10	45.25	1	4,039	0.02%
2019/01/30	2	45.20	31	44.75	44.65	-29	4,003	-0.72%
2019/01/29	4	45.08	28	44.97	45.20	-24	3,960	-0.61%
2019/01/28	2	45.10	136	45.27	44.70	-134	3,872	-3.46%	大賣/鉅額交易
2019/01/25	7	43.83	8	44.44	45.20	-1	3,822	-0.03%
2019/01/24	10	45.59	2	44.85	44.25	8	3,653	0.22%
2019/01/23	0	0.00	2	45.95	47.00	-2	3,385	-0.06%
2019/01/22	2	45.25	4	46.15	46.30	-2	3,292	-0.06%
2019/01/21	3	45.20	1	44.85	45.80	2	3,204	0.06%
2019/01/18	214	45.11	6	45.17	45.60	208	3,115	6.68%	大買/鉅額交易
2019/01/17	6	43.38	6	43.92	43.90	0	2,950	0.00%
2019/01/16	58	43.71	17	43.59	44.50	41	2,847	1.44%
2019/01/15	373	41.66	99	42.28	43.10	274	2,635	10.40%	大買/鉅額交易
2019/01/14	4	39.51	5	39.46	40.05	-1	2,217	-0.05%
2019/01/11	1	37.75	1	38.00	38.20	0	2,045	0.00%
2019/01/10	10	38.01	9	38.39	37.95	1	2,023	0.05%
2019/01/09	0	0.00	10	37.50	37.00	-10	1,899	-0.53%
2019/01/07	21	36.58	11	37.56	36.00	10	1,749	0.57%
2019/01/04	0	0.00	3	34.13	34.55	-3	1,511	-0.20%
2019/01/03	1	34.05	3	34.75	34.15	-2	1,449	-0.14%
2018/12/22	0	0.00	1	31.50	31.55	-1	1,326	-0.08%
2018/12/20	2	32.85	5	32.90	31.00	-3	1,421	-0.21%
2018/12/12	5	31.40	0	0.00	30.45	5	1,352	0.37%
2018/12/10	2	28.75	0	0.00	28.60	2	1,374	0.15%
2018/12/07	0	0.00	2	28.70	29.50	-2	1,451	-0.14%
2018/12/04	0	0.00	1	30.30	29.55	-1	1,556	-0.06%
2018/11/30	2	29.10	1	29.10	29.30	1	1,532	0.07%
2018/11/20	1	28.65	1	27.90	27.70	0	1,583	0.00%
2018/11/08	1	25.80	1	25.75	25.15	0	1,647	0.00%
2018/10/12	1	24.90	5	24.65	24.95	-4	3,548	-0.11%
2018/10/03	0	0.00	1	32.05	32.05	-1	3,668	-0.03%
2018/09/27	11	33.54	15	33.20	33.20	-4	3,664	-0.11%
2018/09/25	0	0.00	1	31.50	31.50	-1	3,565	-0.03%
2018/09/21	3	31.00	0	0.00	31.00	3	3,587	0.08%
2018/09/20	8	30.80	8	31.19	30.65	0	3,717	0.00%
2018/09/19	3	31.68	0	0.00	31.20	3	3,726	0.08%
2018/09/14	2	33.15	2	32.85	32.90	0	3,691	0.00%
2018/09/13	5	32.95	9	32.03	32.60	-4	3,639	-0.11%
2018/09/12	14	31.66	10	31.75	30.30	4	3,550	0.11%
2018/09/11	10	31.00	9	31.50	31.25	1	3,518	0.03%
2018/09/06	1	37.15	1	36.85	36.75	0	3,438	0.00%
2018/09/04	2	37.00	0	0.00	37.30	2	3,471	0.06%
2018/08/30	0	0.00	3	38.10	38.05	-3	3,533	-0.08%
2018/08/28	12	38.50	12	38.20	38.50	0	3,616	0.00%
2018/08/21	3	36.70	0	0.00	36.80	3	3,792	0.08%
2018/08/17	0	0.00	5	37.15	37.05	-5	3,838	-0.13%
2018/08/15	1	37.85	2	38.60	37.95	-1	3,928	-0.03%
2018/08/14	2	40.15	0	0.00	40.40	2	4,081	0.05%
2018/08/13	3	40.40	1	39.85	41.35	2	4,062	0.05%
2018/08/10	2	41.25	2	41.75	40.55	0	3,989	0.00%
2018/08/09	12	42.15	12	44.08	42.30	0	3,965	0.00%
2018/08/08	1	44.05	1	43.75	43.30	0	3,899	0.00%
2018/08/07	0	0.00	1	44.65	44.85	-1	3,879	-0.03%
2018/08/06	1	46.20	0	0.00	45.85	1	3,856	0.03%
2018/08/03	3	46.92	6	47.49	46.55	-3	3,805	-0.08%
2018/08/02	6	46.92	3	47.03	46.90	3	3,597	0.08%
2018/08/01	4	46.94	1	47.10	46.60	3	3,414	0.09%
2018/07/30	3	46.28	4	44.25	43.80	-1	3,231	-0.03%
2018/07/27	3	43.98	6	43.72	44.75	-3	2,826	-0.11%
2018/07/26	1	40.65	2	41.00	40.70	-1	2,628	-0.04%
2018/07/25	17	40.51	21	40.74	40.50	-4	2,637	-0.15%
2018/07/19	12	39.65	12	40.08	39.65	0	2,602	0.00%
2018/07/18	12	39.50	12	40.03	39.50	0	2,551	0.00%
2018/07/13	1	38.35	0	0.00	38.70	1	2,420	0.04%
2018/07/02	2	38.55	0	0.00	38.15	2	2,536	0.08%
2018/06/29	24	39.00	31	39.98	39.00	-7	2,535	-0.28%
2018/06/25	1	36.45	0	0.00	36.00	1	2,487	0.04%
2018/06/19	0	0.00	1	37.00	36.95	-1	2,800	-0.04%
2018/06/12	8	39.30	8	38.80	39.30	0	3,228	0.00%
2018/06/07	0	0.00	1	39.85	39.55	-1	3,243	-0.03%
2018/06/05	1	40.90	6	40.61	41.00	-5	3,252	-0.15%
2018/06/04	7	41.62	2	40.45	40.00	5	3,204	0.16%
2018/06/01	1	39.70	0	0.00	39.95	1	3,147	0.03%
2018/05/31	3	39.50	7	39.40	39.00	-4	3,188	-0.13%
2018/05/30	4	39.63	3	39.90	39.50	1	3,234	0.03%
2018/05/29	8	38.93	1	39.70	39.55	7	3,229	0.22%
2018/05/25	1	39.10	0	0.00	39.10	1	3,266	0.03%
2018/05/24	0	0.00	1	39.25	39.85	-1	3,271	-0.03%
2018/05/23	3	39.83	1	40.05	38.90	2	3,245	0.06%
2018/05/22	4	39.43	2	39.65	39.65	2	3,142	0.06%
2018/05/18	0	0.00	2	36.35	36.15	-2	2,971	-0.07%
2018/05/17	2	36.50	0	0.00	37.00	2	3,024	0.07%
2018/05/15	1	35.20	1	36.00	35.15	0	3,102	0.00%
2018/05/14	1	37.00	0	0.00	36.65	1	3,161	0.03%
2018/05/09	14	38.27	12	39.10	38.30	2	3,236	0.06%
2018/05/08	1	38.55	0	0.00	38.30	1	3,255	0.03%
2018/05/07	2	39.80	1	40.50	38.50	1	3,299	0.03%
2018/04/19	1	43.45	1	43.40	43.15	0	4,234	0.00%
2018/04/17	1	43.85	1	43.10	42.60	0	4,391	0.00%
2018/04/16	1	43.20	1	43.55	43.20	0	4,385	0.00%
2018/04/13	1	43.65	1	43.50	44.15	0	4,394	0.00%
2018/04/12	7	43.22	6	43.47	43.10	1	4,400	0.02%
2018/04/11	14	46.94	12	47.70	46.90	2	4,361	0.05%
2018/04/09	1	46.60	0	0.00	46.30	1	4,516	0.02%
2018/04/03	1	47.50	0	0.00	47.25	1	4,521	0.02%
2018/04/02	1	47.50	0	0.00	47.80	1	4,513	0.02%
2018/03/30	2	47.43	0	0.00	46.55	2	4,506	0.04%
2018/03/29	0	0.00	1	50.00	49.00	-1	4,476	-0.02%
2018/03/28	1	49.65	1	49.25	48.90	0	4,498	0.00%
2018/03/27	1	48.65	0	0.00	48.60	1	4,471	0.02%
2018/03/26	2	47.08	2	48.80	48.70	0	4,420	0.00%
2018/03/23	3	46.50	3	46.00	45.80	0	4,344	0.00%
2018/03/22	2	49.03	4	48.93	48.50	-2	4,244	-0.05%
2018/03/21	1	51.80	1	52.10	50.90	0	4,177	0.00%
2018/03/20	3.3	51.19	1	52.50	51.30	2.3	4,124	0.05%
2018/03/15	1	64.20	0	0.00	64.20	1	3,733	0.03%
2018/03/09	3	65.63	3	64.70	64.30	0	3,829	0.00%
2018/03/07	9	64.50	8	66.05	64.50	1	3,876	0.03%
2018/03/06	0	0.00	1	65.80	65.30	-1	3,873	-0.03%
2018/03/05	1	65.10	0	0.00	64.80	1	3,818	0.03%
2018/03/01	2	66.30	0	0.00	66.80	2	3,745	0.05%
2018/02/27	2	70.00	40	70.39	68.40	-38	3,703	-1.03%
2018/02/26	40	73.65	0	0.00	72.40	40	3,646	1.10%
2018/02/09	5	69.50	0	0.00	70.90	5	3,756	0.13%
2018/02/08	3	70.10	0	0.00	69.90	3	3,701	0.08%
2018/02/07	1	73.60	1	74.40	72.50	0	3,651	0.00%
2018/02/06	5	73.96	7	70.67	70.00	-2	3,678	-0.05%
2018/02/05	10	76.20	5	77.92	77.50	5	3,647	0.14%
2018/02/02	1	80.00	1	81.00	79.70	0	3,656	0.00%
2018/01/31	1	77.00	1	77.90	78.80	0	3,677	0.00%
2018/01/29	0	0.00	13	79.25	81.50	-13	3,632	-0.36%
2018/01/26	9	77.47	5	78.80	77.30	4	3,524	0.11%
2018/01/25	2	81.90	0	0.00	80.10	2	3,449	0.06%
2018/01/24	0	0.00	4	81.43	84.20	-4	3,395	-0.12%
2018/01/23	2	78.30	0	0.00	78.10	2	3,259	0.06%
2018/01/19	1	78.80	1	79.90	80.50	0	3,235	0.00%
2018/01/18	3	80.17	3	81.03	79.00	0	3,197	0.00%
2018/01/17	37	76.80	35	77.45	78.10	2	3,054	0.07%
2018/01/16	2	74.10	1	74.50	74.60	1	2,906	0.03%
2018/01/15	0	0.00	2	74.65	75.00	-2	2,938	-0.07%
2018/01/12	0	0.00	2	74.25	74.00	-2	2,944	-0.07%
2018/01/04	0	0.00	1	73.10	72.90	-1	3,177	-0.03%