嘉晶 (3016)-華南永昌-鳳山券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
60.8
漲跌
▲0.6
漲幅
+1.00%
成交量
540張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:13:30

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

嘉晶 (3016)籌碼相關－華南永昌-鳳山券商分點個股進出

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-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/16	0	0.00	1	60.40	60.80	-1	1,536	-0.07%
2024/05/14	0	0.00	1	60.60	60.50	-1	1,536	-0.07%
2024/05/08	0	0.00	1	61.00	60.30	-1	1,537	-0.07%
2024/05/07	1	59.80	0	0.00	60.00	1	1,536	0.07%
2024/05/02	0	0.00	0	61.50	61.30	0	1,524	0.00%
2024/04/29	0	0.00	1	62.10	62.40	-1	1,511	-0.07%
2024/04/25	0	0.00	5	60.72	61.60	-5	1,489	-0.34%
2024/04/24	0	0.00	3	60.17	60.70	-3	1,461	-0.21%
2024/04/23	0	0.00	0	60.00	60.00	0	1,455	0.00%
2024/04/22	5	59.00	0	0.00	59.40	5	1,453	0.34%
2024/04/18	8	63.55	1	61.30	61.20	7	1,414	0.49%
2024/04/16	0	0.00	1	57.00	56.80	-1	1,282	-0.08%
2024/04/15	1	59.20	0	0.00	58.90	1	1,270	0.08%
2024/04/11	1	61.00	8	62.59	60.80	-7	1,237	-0.57%
2024/04/10	8	62.54	1	62.20	61.20	7	1,215	0.58%
2024/04/02	1	61.00	0	0.00	61.60	1	1,155	0.09%
2024/04/01	2	62.10	2	62.10	61.50	0	1,133	0.00%
2024/03/22	1	59.60	0	0.00	59.10	1	999	0.10%
2024/03/19	1	56.50	2	57.75	57.50	-1	989	-0.10%
2024/03/14	0	0.00	1	59.60	60.10	-1	949	-0.11%
2024/03/13	4	62.00	2	60.65	60.00	2	922	0.22%
2024/03/12	2	61.50	1	63.80	61.70	1	861	0.12%
2024/03/11	3	58.00	3	58.80	61.90	0	617	0.00%
2024/03/08	1	51.80	4	56.30	56.30	-3	509	-0.59%
2024/03/07	0	0.00	1	51.40	51.20	-1	451	-0.22%
2024/03/04	1	54.60	0	0.00	54.20	1	461	0.22%
2024/02/29	0	0.00	7	54.00	54.20	-7	462	-1.51%
2024/02/20	0	0.00	2	54.85	54.80	-2	471	-0.42%
2024/02/15	0	0.00	2	54.00	55.00	-2	464	-0.43%
2024/01/30	1	56.90	0	0.00	56.70	1	447	0.22%
2024/01/18	1	57.00	0	0.00	56.60	1	503	0.20%
2024/01/12	0	0.00	1	58.30	58.20	-1	499	-0.20%
2024/01/11	1	58.50	1	58.40	58.70	0	502	0.00%
2023/12/27	3	62.60	0	0.00	63.00	3	496	0.60%
2023/12/25	0	0.00	3	62.30	62.00	-3	498	-0.60%
2023/12/22	0	0.00	1	62.40	62.10	-1	500	-0.20%
2023/12/21	1	62.20	1	62.60	62.10	0	504	0.00%
2023/12/20	1	62.90	1	63.40	62.50	0	501	0.00%
2023/12/19	3	63.80	1	64.90	63.30	2	504	0.40%
2023/12/18	2	64.50	1	66.00	64.00	1	501	0.20%
2023/12/15	1	64.60	8	65.15	64.50	-7	478	-1.46%
2023/12/14	2	62.45	1	62.80	62.80	1	452	0.22%
2023/12/12	3	63.13	1	63.30	63.00	2	451	0.44%
2023/12/07	0	0.00	2	62.20	61.90	-2	448	-0.45%
2023/12/04	0	0.00	1	63.50	63.50	-1	449	-0.22%
2023/12/01	8	64.38	7	64.74	64.40	1	445	0.22%
2023/11/30	8	64.58	4	65.38	65.30	4	431	0.93%
2023/11/28	1	63.30	1	63.20	63.30	0	415	0.00%
2023/11/27	1	63.70	0	0.00	61.90	1	412	0.24%
2023/11/21	1	63.10	1	62.80	63.10	0	401	0.00%
2023/11/20	2	62.00	0	0.00	62.20	2	396	0.50%
2023/11/09	0	0.00	5	59.98	59.80	-5	416	-1.20%
2023/11/07	0	0.00	2	60.50	60.90	-2	435	-0.46%
2023/11/01	0	0.00	6	60.65	60.30	-6	437	-1.37%
2023/10/25	0	0.00	1	58.30	58.30	-1	461	-0.22%
2023/10/24	1	57.60	0	0.00	57.90	1	468	0.21%
2023/10/23	0	0.00	2	57.15	56.70	-2	479	-0.42%
2023/10/17	1	58.20	0	0.00	57.50	1	535	0.19%
2023/10/11	0	0.00	1	56.90	56.70	-1	673	-0.15%
2023/10/06	1	58.00	0	0.00	58.00	1	729	0.14%
2023/10/05	11	57.95	0	0.00	57.50	11	802	1.37%
2023/10/04	0	0.00	8	57.11	57.40	-8	989	-0.81%
2023/10/03	3	58.97	0	0.00	58.00	3	1,103	0.27%
2023/10/02	5	57.70	2	58.00	58.60	3	1,112	0.27%
2023/09/22	0	0.00	10	60.00	59.50	-10	1,164	-0.86%
2023/09/20	3	62.43	0	0.00	61.80	3	1,152	0.26%
2023/09/13	10	61.40	5	60.30	61.40	5	1,165	0.43%
2023/09/08	0	0.00	5	60.60	60.00	-5	1,203	-0.42%
2023/09/07	2	61.20	0	0.00	61.20	2	1,224	0.16%
2023/09/06	5	61.70	0	0.00	61.00	5	1,232	0.41%
2023/09/05	0	0.00	1	61.50	61.70	-1	1,231	-0.08%
2023/09/04	3	61.00	0	0.00	61.20	3	1,236	0.24%
2023/09/01	0	0.00	2	61.20	61.20	-2	1,242	-0.16%
2023/08/30	0	0.00	8	59.68	59.50	-8	1,296	-0.62%
2023/08/29	3	57.97	0	0.00	58.70	3	1,300	0.23%
2023/08/24	1	58.50	0	0.00	58.20	1	1,313	0.08%
2023/08/23	5	57.50	0	0.00	57.70	5	1,312	0.38%
2023/08/17	0.2	57.20	1	57.80	58.50	-0.8	1,312	-0.06%
2023/08/14	0	0.00	2	58.95	58.90	-2	1,290	-0.15%
2023/08/10	2	62.70	1	62.60	62.00	1	1,273	0.08%
2023/08/09	1	64.40	0	0.00	64.20	1	1,261	0.08%
2023/08/08	4	64.65	0	0.00	64.50	4	1,258	0.32%
2023/08/04	1	65.30	0	0.00	65.10	1	1,253	0.08%
2023/08/01	1	65.50	0	0.00	66.10	1	1,243	0.08%
2023/07/31	0	0.00	1	67.40	65.70	-1	1,234	-0.08%
2023/07/28	1	68.70	2	68.25	67.70	-1	1,223	-0.08%
2023/07/27	1	65.60	1	66.10	66.10	0	1,206	0.00%
2023/07/25	0	0.00	2	66.45	66.10	-2	1,199	-0.17%
2023/07/24	0	0.00	1	66.00	65.70	-1	1,204	-0.08%
2023/07/21	2	68.30	0	0.00	67.90	2	1,184	0.17%
2023/07/20	3	68.27	0	0.00	69.00	3	1,190	0.25%
2023/07/18	4	69.98	4	69.00	69.00	0	1,193	0.00%
2023/07/17	2	70.25	14	69.90	70.80	-12	1,183	-1.01%
2023/07/14	11	71.59	1	72.20	71.50	10	1,150	0.87%
2023/07/13	4	72.00	7	72.10	71.00	-3	1,122	-0.27%
2023/07/12	3	71.63	2	72.30	72.30	1	1,078	0.09%
2023/07/11	3	73.93	2	73.60	72.20	1	1,012	0.10%
2023/07/10	1	65.60	2.1	68.48	69.70	-1.1	836	-0.13%
2023/07/03	1	64.90	0	0.00	64.80	1	676	0.15%
2023/06/29	0	0.00	1	63.90	64.00	-1	669	-0.15%
2023/06/27	1	64.00	0	0.00	63.10	1	679	0.15%
2023/06/26	0	0.00	1	63.60	63.60	-1	678	-0.15%
2023/06/20	4	65.55	2	65.60	65.40	2	679	0.29%
2023/06/16	2	65.80	1	65.70	65.50	1	686	0.15%
2023/06/14	0	0.00	0.2	67.30	67.30	-0.2	673	-0.03%
2023/06/13	2	65.70	6	67.00	65.20	-4	663	-0.60%
2023/06/12	8	65.50	0	0.00	65.50	8	646	1.24%
2023/06/09	8	64.30	8	64.21	64.30	0	642	0.00%
2023/06/06	0	0.00	1	65.50	63.70	-1	663	-0.15%
2023/06/05	0	0.00	5	66.70	66.00	-5	661	-0.76%
2023/05/23	0	0.00	9	63.89	63.50	-9	703	-1.28%
2023/05/19	0	0.00	0.4	63.40	63.40	-0.4	708	-0.06%
2023/05/18	5	63.60	2	64.00	63.60	3	714	0.42%
2023/05/17	5	62.30	2	63.00	62.90	3	712	0.42%
2023/05/15	2	61.50	0	0.00	61.20	2	714	0.28%
2023/05/11	2	62.00	1	62.00	61.70	1	733	0.14%
2023/05/10	0	0.00	5	62.56	63.00	-5	735	-0.68%
2023/05/09	0	0.00	1	62.70	62.50	-1	738	-0.14%
2023/05/04	0	0.00	1	64.20	63.80	-1	778	-0.13%
2023/05/02	0	0.00	2	64.30	64.60	-2	790	-0.25%
2023/04/28	5	62.60	0	0.00	63.00	5	796	0.63%
2023/04/27	1	62.00	0	0.00	61.60	1	788	0.13%
2023/04/25	2	62.95	0	0.00	62.10	2	776	0.26%
2023/04/21	6.3	66.04	1	65.20	64.50	5.3	756	0.70%
2023/04/19	0	0.00	5	70.08	69.50	-5	714	-0.70%
2023/04/18	6	71.38	0	0.00	70.10	6	716	0.84%
2023/04/17	6	69.10	6	70.18	71.50	0	705	0.00%
2023/04/14	1	69.90	0	0.00	69.80	1	686	0.15%
2023/04/12	1	71.20	0	0.00	71.30	1	671	0.15%
2023/04/11	0	0.00	1	71.20	71.50	-1	665	-0.15%
2023/04/10	0	71.30	0	0.00	71.30	0	669	0.00%
2023/04/06	0	0.00	1	71.10	70.90	-1	667	-0.15%
2023/03/31	0	0.00	3	71.10	71.10	-3	672	-0.45%
2023/03/30	4	70.68	0	0.00	70.50	4	675	0.59%
2023/03/29	2	70.90	0	0.00	70.40	2	681	0.29%
2023/03/28	1	71.60	1	71.90	71.30	0	687	0.00%
2023/03/27	0.1	72.40	0	0.00	72.00	0.1	689	0.01%
2023/03/24	1	73.00	0	0.00	73.00	1	695	0.14%
2023/03/23	0	0.00	2	72.30	72.50	-2	690	-0.29%
2023/03/20	1	71.60	1	72.00	71.60	0	690	0.00%
2023/03/17	1	70.70	0	0.00	70.70	1	690	0.14%
2023/03/16	1	69.90	0	0.00	69.70	1	694	0.14%
2023/03/13	2.1	70.03	0	0.00	70.30	2.1	710	0.30%
2023/03/09	1	73.80	0	0.00	73.10	1	730	0.14%
2023/03/07	5	73.50	0	0.00	73.40	5	738	0.68%
2023/03/06	4	72.65	3	73.13	73.30	1	725	0.14%
2023/03/03	2	71.85	26	71.99	71.90	-24	712	-3.37%
2023/03/02	0	0.00	1	73.80	73.50	-1	673	-0.15%
2023/02/23	1	76.20	2	76.20	76.00	-1	681	-0.15%
2023/02/22	2	75.90	0	0.00	75.60	2	706	0.28%
2023/02/20	3	76.50	9	76.50	77.80	-6	740	-0.81%
2023/02/17	1	76.00	0	0.00	76.00	1	791	0.13%
2023/02/16	0	0.00	2	76.60	76.60	-2	804	-0.25%
2023/02/13	1	76.70	0	0.00	76.60	1	896	0.11%
2023/02/09	0	0.00	1	79.30	78.90	-1	905	-0.11%
2023/02/03	1	78.70	1	80.20	78.00	0	937	0.00%
2023/02/02	2	78.75	0	0.00	79.20	2	946	0.21%
2023/01/12	0	0.00	1	75.00	73.10	-1	993	-0.10%
2023/01/10	0	0.00	1	74.20	73.70	-1	1,014	-0.10%
2022/12/29	0	0.00	1	69.80	70.40	-1	1,166	-0.09%
2022/12/13	0	0.00	5	75.10	74.40	-5	1,646	-0.30%
2022/12/09	1	77.10	0	0.00	75.90	1	1,681	0.06%
2022/12/07	0.1	76.60	0	0.00	76.50	0.1	1,746	0.01%
2022/12/06	2	79.95	0	0.00	79.00	2	1,859	0.11%
2022/12/02	1	81.60	0	0.00	81.60	1	1,938	0.05%
2022/12/01	1	81.90	0.4	81.27	81.90	0.6	1,939	0.03%
2022/11/30	0	0.00	2	77.75	78.60	-2	1,930	-0.10%
2022/11/29	0	0.00	3	76.13	76.90	-3	1,943	-0.15%
2022/11/24	0	0.00	1	78.10	78.70	-1	1,998	-0.05%
2022/11/23	2	77.25	1	78.00	76.80	1	2,009	0.05%
2022/11/22	1	76.80	1	77.00	76.80	0	2,029	0.00%
2022/11/18	0.1	78.40	10	80.00	78.20	-9.9	2,111	-0.47%
2022/11/17	0	0.00	6	78.75	79.30	-6	2,151	-0.28%
2022/11/16	10.1	77.91	0	0.00	78.00	10.1	2,186	0.46%
2022/11/15	3	77.63	3	78.33	78.50	0	2,266	0.00%
2022/11/14	0	0.00	10	75.72	76.20	-10	2,348	-0.43%
2022/11/11	16	75.69	0	0.00	75.00	16	2,388	0.67%
2022/11/10	0	0.00	1	74.50	74.30	-1	2,360	-0.04%
2022/11/09	0	0.00	4	74.55	75.00	-4	2,369	-0.17%
2022/11/08	0	0.00	3	73.00	72.30	-3	2,356	-0.13%
2022/11/07	4	72.25	0	0.00	72.40	4	2,357	0.17%
2022/11/04	0	0.00	1	72.10	72.00	-1	2,384	-0.04%
2022/11/02	3	70.60	1	70.40	70.60	2	2,407	0.08%
2022/11/01	6	69.40	0	73.00	69.30	6	2,398	0.25%
2022/10/31	1	69.00	1	68.60	69.00	0	2,399	0.00%
2022/10/28	0	0.00	1	66.90	67.00	-1	2,390	-0.04%
2022/10/27	2	68.00	1	69.00	69.00	1	2,392	0.04%
2022/10/26	13	67.38	13	67.03	66.80	0	2,395	0.00%
2022/10/25	18	67.43	19	67.77	67.40	-1	2,395	-0.04%
2022/10/24	1	68.90	1	68.10	68.00	0	2,407	0.00%
2022/10/21	0	0.00	1	68.40	67.10	-1	2,408	-0.04%
2022/10/19	0	0.00	1	70.70	69.00	-1	2,428	-0.04%
2022/10/18	22	69.41	15	69.75	70.10	7	2,428	0.29%
2022/10/17	2	67.75	0	0.00	69.30	2	2,436	0.08%
2022/10/13	0.2	68.50	4	69.50	66.10	-3.8	2,491	-0.15%
2022/10/11	1	72.00	1	72.90	71.50	0	2,471	0.00%
2022/10/05	1	77.50	2	77.10	77.60	-1	2,515	-0.04%
2022/10/04	1	76.40	0	0.00	77.60	1	2,490	0.04%
2022/10/03	0	0.00	1	73.10	73.10	-1	2,480	-0.04%
2022/09/30	1.1	71.36	4	70.93	72.70	-2.9	2,521	-0.12%
2022/09/29	3	71.87	5	71.48	70.40	-2	2,511	-0.08%
2022/09/28	7.1	73.85	6	71.95	71.60	1.1	2,500	0.04%
2022/09/27	1.1	79.89	0	0.00	78.50	1.1	2,480	0.04%
2022/09/26	2.1	80.05	4	81.40	79.50	-1.9	2,484	-0.08%
2022/09/23	23.2	85.21	36	86.11	84.40	-12.8	2,494	-0.51%
2022/09/21	0	88.10	0	0.00	88.10	0	2,433	0.00%
2022/09/20	0.1	90.50	0	0.00	89.00	0.1	2,427	0.01%
2022/09/19	3.1	88.08	1	88.20	86.50	2.1	2,432	0.08%
2022/09/16	1.2	88.03	1	88.20	87.60	0.2	2,424	0.01%
2022/09/15	1	91.10	0	0.00	89.50	1	2,436	0.04%
2022/09/14	2	90.50	0	0.00	91.40	2	2,451	0.08%
2022/09/13	10.1	91.65	4	91.38	90.70	6.1	2,455	0.25%
2022/09/12	1	89.80	2	89.80	89.60	-1	2,384	-0.04%
2022/09/08	12.1	81.32	12	82.71	84.50	0.1	2,344	0.00%
2022/09/07	0.1	82.30	0	0.00	80.30	0.1	2,370	0.00%
2022/09/06	1.2	80.95	0	0.00	80.70	1.2	2,376	0.05%
2022/09/05	0	0.00	1	85.60	83.60	-1	2,371	-0.04%
2022/09/02	1.1	87.64	0	0.00	87.40	1.1	2,367	0.05%
2022/09/01	1.1	88.54	5	89.88	88.00	-3.9	2,362	-0.17%
2022/08/31	0	0.00	1	89.30	89.70	-1	2,353	-0.04%
2022/08/30	1	87.60	14	88.00	89.30	-13	2,390	-0.54%
2022/08/29	3	87.50	0	0.00	87.40	3	2,394	0.13%
2022/08/26	19	91.89	1	90.10	89.70	18	2,388	0.75%
2022/08/25	1	90.60	2	91.35	90.60	-1	2,380	-0.04%
2022/08/24	1	89.80	16	90.41	89.20	-15	2,369	-0.63%
2022/08/23	10	91.86	0	0.00	92.10	10	2,370	0.42%
2022/08/22	5	93.16	7	93.17	93.00	-2	2,363	-0.08%
2022/08/19	3	91.77	3	92.43	91.40	0	2,275	0.00%
2022/08/18	2	87.25	1	87.80	87.40	1	2,164	0.05%
2022/08/16	1	86.50	3	86.87	85.90	-2	2,170	-0.09%
2022/08/15	0	0.00	1	85.70	86.50	-1	2,193	-0.05%
2022/08/12	5	84.50	3	84.53	84.70	2	2,209	0.09%
2022/08/11	3	84.03	1.3	85.22	83.60	1.7	2,261	0.08%
2022/08/10	0.1	83.00	0	0.00	82.20	0.1	2,329	0.00%
2022/08/09	2	83.25	0	0.00	82.60	2	2,366	0.08%
2022/08/05	3.2	80.51	4	80.33	80.70	-0.8	2,519	-0.03%
2022/08/04	1.1	77.89	0	0.00	77.90	1.1	2,600	0.04%
2022/08/03	0.2	77.80	1	77.80	77.40	-0.8	2,654	-0.03%
2022/08/02	0.4	80.28	0	0.00	79.00	0.4	2,716	0.01%
2022/08/01	0.3	84.00	0	0.00	82.70	0.3	2,723	0.01%
2022/07/29	0	0.00	3	84.10	84.00	-3	2,740	-0.11%
2022/07/27	0.1	82.80	0	0.00	82.80	0.1	2,755	0.00%
2022/07/26	2.1	82.32	1	86.00	81.40	1.1	2,754	0.04%
2022/07/25	1.2	83.75	0	0.00	84.20	1.2	2,739	0.04%
2022/07/22	2.3	84.59	3	85.50	83.30	-0.7	2,765	-0.03%
2022/07/21	0	0.00	1	84.30	84.80	-1	2,803	-0.04%
2022/07/20	3	83.40	0	0.00	83.40	3	2,798	0.11%
2022/07/19	0.1	80.90	1	80.30	80.30	-0.9	2,777	-0.03%
2022/07/18	0.1	81.20	0	0.00	81.10	0.1	2,794	0.00%
2022/07/15	2	80.00	1	81.10	80.80	1	2,787	0.04%
2022/07/14	0.1	80.10	0	0.00	79.90	0.1	2,744	0.00%
2022/07/13	6	79.00	0	0.00	77.50	6	2,751	0.22%
2022/07/12	2	76.31	1	76.20	76.50	1	2,751	0.04%
2022/07/11	6	79.20	0	0.00	79.50	6	2,760	0.22%
2022/07/08	13	79.22	0	0.00	78.90	13	2,761	0.47%
2022/07/07	18	73.77	23	76.21	76.90	-5	2,740	-0.18%
2022/07/06	27	76.18	22	74.78	73.70	5	2,758	0.18%
2022/07/05	15	76.78	15	77.85	78.60	0	2,813	0.00%
2022/07/04	1	78.01	0	0.00	78.70	1	2,789	0.04%
2022/07/01	1	80.17	0	0.00	78.40	1	2,792	0.04%
2022/06/30	10	85.97	8	84.30	83.80	2	2,766	0.07%
2022/06/29	0	90.40	0	0.00	90.40	0	2,793	0.00%
2022/06/28	2	94.30	0.2	92.50	92.30	1.8	2,841	0.06%
2022/06/27	60	94.51	2	93.00	94.30	58	2,942	1.97%
2022/06/24	4	89.60	4	90.73	90.00	0	2,995	0.00%
2022/06/23	2	90.10	0	0.00	90.00	2	3,085	0.06%
2022/06/22	8	93.49	47	91.77	90.90	-39	3,486	-1.12%
2022/06/21	4	92.90	31	91.98	93.50	-27	3,596	-0.75%
2022/06/20	22.1	93.12	0	0.00	88.20	22.1	3,649	0.61%
2022/06/17	31.1	94.26	9	95.17	94.70	22.1	3,686	0.60%
2022/06/16	2.1	103.76	47	100.61	97.20	-44.9	3,870	-1.16%
2022/06/14	0.1	101.50	0	0.00	103.50	0.1	4,666	0.00%
2022/06/13	14.1	103.00	15	102.60	103.00	-1	5,179	-0.02%
2022/06/09	2	106.50	1	106.00	107.00	1	5,839	0.02%
2022/06/08	2	106.25	3	106.50	106.00	-1	6,001	-0.02%
2022/06/07	1	104.50	0	0.00	104.00	1	6,047	0.02%
2022/06/06	0	0.00	1	103.50	102.50	-1	6,039	-0.02%
2022/06/02	1.1	104.45	1	106.00	105.00	0.1	6,065	0.00%
2022/06/01	1.1	105.45	2	104.75	105.50	-0.9	6,063	-0.01%
2022/05/31	18	104.06	17	104.56	104.00	1	6,049	0.02%
2022/05/27	0	0.00	2	100.25	99.90	-2	6,018	-0.03%
2022/05/25	1	100.50	1	100.00	100.50	0	6,052	0.00%
2022/05/23	1	100.50	1	100.00	99.40	0	6,059	0.00%
2022/05/20	1	99.40	1	99.60	99.40	0	6,054	0.00%
2022/05/19	7	99.26	8	98.76	100.50	-1	6,052	-0.02%
2022/05/18	8	100.34	5	99.04	98.90	3	6,030	0.05%
2022/05/17	2	98.45	1	96.80	99.10	1	5,948	0.02%
2022/05/16	5.1	97.24	7	97.44	96.10	-1.9	5,933	-0.03%
2022/05/13	4	96.68	5	95.62	96.30	-1	5,885	-0.02%
2022/05/12	8.1	94.56	7	96.34	92.20	1.1	5,845	0.02%
2022/05/11	4	95.53	4	95.08	96.00	0	5,884	0.00%
2022/05/10	1	90.80	1	91.90	93.60	0	5,851	0.00%
2022/05/09	11.1	90.39	11	88.71	88.10	0.1	5,823	0.00%
2022/05/05	0.1	95.50	0	0.00	95.90	0.1	5,881	0.00%
2022/05/04	0	93.70	0	0.00	93.10	0	5,873	0.00%
2022/05/03	0	0.00	7	92.00	93.40	-7	5,882	-0.12%
2022/04/29	41	93.48	34	92.96	92.20	7	5,928	0.12%
2022/04/28	26	90.81	26	92.05	92.20	0	5,947	0.00%
2022/04/27	34	89.22	34	89.99	92.10	0	5,941	0.00%
2022/04/26	8	95.20	8	95.90	95.00	0	5,904	0.00%
2022/04/25	1	97.00	5	97.40	95.50	-4	5,911	-0.07%
2022/04/22	27	102.69	21	101.55	101.00	6	5,907	0.10%
2022/04/18	20	103.50	20	105.50	104.00	0	6,072	0.00%
2022/04/15	0	0.00	2	107.25	105.50	-2	6,120	-0.03%
2022/04/14	10	109.00	10	109.40	109.00	0	6,212	0.00%
2022/04/13	11	107.95	10	108.25	109.00	1	6,242	0.02%
2022/04/12	2	106.25	6	106.92	106.00	-4	6,281	-0.06%
2022/04/11	5	110.90	2	107.75	106.00	3	6,312	0.05%
2022/04/07	2	110.50	11	111.95	107.50	-9	6,321	-0.14%
2022/04/01	4	114.38	2	114.75	116.00	2	6,389	0.03%
2022/03/31	2	117.50	0	0.00	117.50	2	6,384	0.03%
2022/03/30	2	120.75	3	120.50	120.50	-1	6,377	-0.02%
2022/03/29	4	117.88	10	118.40	118.50	-6	6,436	-0.09%
2022/03/28	2	119.25	3.1	119.63	120.50	-1.1	6,405	-0.02%
2022/03/25	34.1	126.19	11	126.50	119.50	23.1	6,349	0.36%
2022/03/24	11	121.77	14	120.71	125.50	-3	5,990	-0.05%
2022/03/23	0.1	122.00	20	123.75	122.00	-20	6,054	-0.33%
2022/03/22	2.2	123.19	3	123.33	123.50	-0.9	6,362	-0.01%
2022/03/21	12	123.83	16	124.69	124.50	-4	6,365	-0.06%
2022/03/18	30	123.18	12	123.21	125.00	18	6,294	0.29%
2022/03/17	26	122.08	40	120.80	123.00	-14	6,183	-0.23%
2022/03/16	13	116.62	12	116.13	115.00	1	5,906	0.02%
2022/03/15	11	113.00	14	113.50	114.00	-3	5,459	-0.05%
2022/03/14	37	107.46	27	109.28	109.00	10	4,994	0.20%
2022/03/11	15	105.83	2	106.00	104.50	13	4,864	0.27%
2022/03/10	1	109.00	1	106.50	110.00	0	4,718	0.00%
2022/03/09	2	100.75	1	102.00	100.00	1	4,718	0.02%
2022/03/08	3.1	98.23	2	99.95	98.40	1.1	4,766	0.02%
2022/03/07	0	0.00	1	100.50	101.00	-1	4,775	-0.02%
2022/03/04	0.1	108.50	1	108.00	107.00	-0.9	4,872	-0.02%
2022/03/03	2	108.25	1	108.00	108.50	1	5,013	0.02%
2022/03/02	4	108.50	3	108.50	109.00	1	5,048	0.02%
2022/03/01	3	107.50	2	107.00	107.50	1	5,096	0.02%
2022/02/25	1	106.50	3	104.67	106.50	-2	5,221	-0.04%
2022/02/23	1	106.50	1	106.50	106.50	0	6,668	0.00%
2022/02/22	1	105.51	7	107.64	105.50	-6	6,989	-0.09%
2022/02/21	5	108.00	0	0.00	110.50	5	8,313	0.06%
2022/02/18	3	112.67	2	111.50	111.50	1	9,087	0.01%
2022/02/17	1	111.50	1	113.50	112.50	0	9,524	0.00%
2022/02/16	1	114.50	1	116.50	113.00	0	9,759	0.00%
2022/02/15	3	112.17	7	113.43	112.00	-4	9,835	-0.04%
2022/02/14	3	112.00	1	115.50	112.00	2	9,922	0.02%
2022/02/11	7	120.64	24	118.94	118.00	-17	9,939	-0.17%
2022/02/10	17	115.59	3	116.17	114.50	14	9,912	0.14%
2022/02/09	2	116.00	23	116.28	116.00	-21	10,043	-0.21%
2022/02/08	31	114.81	4	114.38	112.50	27	10,253	0.26%
2022/02/07	2	109.75	4	110.13	112.00	-2	10,339	-0.02%
2022/01/26	3	111.67	9	112.61	111.50	-6	10,638	-0.06%
2022/01/25	6	113.92	1	115.50	111.00	5	11,292	0.04%
2022/01/24	5	115.20	4	115.25	115.50	1	11,581	0.01%
2022/01/21	0	0.00	2	115.00	113.50	-2	11,898	-0.02%
2022/01/19	1	120.00	14	119.21	120.00	-13	12,013	-0.11%
2022/01/18	2	120.25	3	122.50	120.50	-1	12,389	-0.01%
2022/01/17	2	123.25	21	121.10	123.00	-19	12,488	-0.15%
2022/01/14	3	119.67	2	120.50	120.50	1	12,605	0.01%
2022/01/13	20	120.98	4	120.50	120.00	16	12,797	0.13%
2022/01/12	1	125.50	0	122.50	122.50	1	12,857	0.01%
2022/01/11	1	123.00	1	122.00	122.00	0	13,014	0.00%
2022/01/10	4	129.00	3	128.00	129.50	1	13,107	0.01%
2022/01/07	8	125.31	8	125.56	125.00	0	13,160	0.00%
2022/01/06	2	129.26	3	129.67	129.50	-1	13,123	-0.01%
2022/01/05	0	0.00	2	134.25	130.00	-2	13,149	-0.02%
2022/01/04	1	137.50	3	138.17	137.50	-2	13,135	-0.02%
2022/01/03	8	137.56	7	136.86	137.50	1	13,183	0.01%
2021/12/30	2	134.50	10	134.50	133.50	-8	13,204	-0.06%
2021/12/29	13	136.46	6	137.17	136.00	7	13,255	0.05%
2021/12/28	3	137.00	9	135.67	135.00	-6	13,264	-0.05%
2021/12/27	3	135.51	5	136.70	136.50	-2	13,275	-0.01%
2021/12/24	4	133.50	3.1	133.52	132.50	1	13,296	0.01%
2021/12/23	10	135.55	8	135.75	134.00	2	13,322	0.01%
2021/12/22	3	133.00	3.1	134.85	131.00	-0.1	13,277	0.00%
2021/12/21	1	132.51	1	134.00	132.50	0	13,353	0.00%
2021/12/20	3	132.50	4	133.13	132.50	-1	13,692	-0.01%
2021/12/17	11.1	132.86	2	134.00	132.00	9.1	13,819	0.07%
2021/12/16	21	139.36	15	142.00	141.00	6	14,213	0.04%
2021/12/15	3	136.17	3	136.17	136.50	0	13,899	0.00%
2021/12/14	5	134.60	6	135.00	133.00	-1	13,906	-0.01%
2021/12/13	6	134.25	14	134.86	136.00	-8	13,784	-0.06%
2021/12/10	13.1	136.50	11	137.36	137.00	2.1	13,669	0.02%
2021/12/09	2	147.50	1	149.00	142.50	1	13,430	0.01%
2021/12/08	0	0.00	2	150.50	150.50	-2	13,402	-0.01%
2021/12/07	2	148.75	7	148.43	147.50	-5	13,471	-0.04%
2021/12/06	3	150.67	4	150.13	150.00	-1	13,556	-0.01%
2021/12/03	0	0.00	6	153.00	153.00	-6	13,616	-0.04%
2021/12/02	0	0.00	1.1	149.05	148.00	-1.1	13,592	-0.01%
2021/12/01	4	144.88	1	146.00	148.50	3	13,609	0.02%
2021/11/30	26	150.98	25	151.84	146.00	1	13,653	0.01%
2021/11/29	8	149.38	10	148.90	148.50	-2	13,839	-0.01%
2021/11/26	4	141.88	2.2	139.91	140.00	1.8	13,757	0.01%
2021/11/25	14	142.89	1	142.00	146.00	13	13,765	0.09%
2021/11/24	11	139.23	16	140.03	145.50	-5	13,763	-0.04%
2021/11/23	20	141.70	20	141.95	135.50	0	13,751	0.00%
2021/11/22	27.2	145.76	20	147.53	149.00	7.2	13,594	0.05%
2021/11/19	10	135.75	27	138.35	143.00	-17	12,777	-0.13%
2021/11/18	40	130.38	24	128.79	130.00	16	12,539	0.13%
2021/11/17	38.1	119.17	25	122.70	127.50	13.1	11,358	0.11%
2021/11/16	12	112.13	9	115.50	116.00	3	10,703	0.03%
2021/11/15	6	103.33	8	103.94	105.50	-2	10,283	-0.02%
2021/11/12	1	99.00	1	98.80	98.00	0	10,110	0.00%
2021/11/11	0	99.00	0	0.00	98.00	0	10,074	0.00%
2021/11/10	3	96.07	3	97.13	97.00	0	10,002	0.00%
2021/11/09	3	97.40	2	98.65	96.20	1	9,974	0.01%
2021/11/08	4	99.00	1	96.90	96.60	3	9,905	0.03%
2021/11/05	5	102.20	4	104.25	101.50	1	9,816	0.01%
2021/11/04	4	103.00	1	102.00	102.00	3	9,625	0.03%
2021/11/03	4	105.50	4.1	106.40	103.50	-0.1	9,584	0.00%
2021/11/02	15	107.93	36.1	102.95	107.00	-21.1	9,378	-0.22%
2021/11/01	0	0.00	3	101.00	104.50	-3	8,770	-0.03%
2021/10/29	12.2	96.88	9	97.26	95.30	3.2	8,593	0.04%
2021/10/28	1	94.40	1	95.80	94.70	0	8,313	0.00%
2021/10/27	2	94.20	1	94.80	94.30	1	8,304	0.01%
2021/10/26	12	96.43	13	97.06	92.90	-1	8,334	-0.01%
2021/10/25	4	94.70	0	0.00	94.70	4	8,093	0.05%
2021/10/22	1	94.20	4	94.95	96.30	-3	8,230	-0.04%
2021/10/21	16	96.08	17	94.31	93.00	-1	8,367	-0.01%
2021/10/20	6	93.92	5	94.46	94.50	1	8,523	0.01%
2021/10/19	0	0.00	1	93.30	93.20	-1	8,626	-0.01%
2021/10/18	3	92.00	9	91.18	92.00	-6	8,907	-0.07%
2021/10/15	20	86.80	0	0.00	87.40	20	9,479	0.21%
2021/10/14	0	0.00	0	84.50	85.00	0	10,159	0.00%
2021/10/13	1	85.20	43	84.73	84.20	-42	10,360	-0.41%
2021/10/12	0	0.00	0	87.30	87.50	0	10,411	0.00%
2021/10/08	8	86.56	7	87.34	86.50	1	10,592	0.01%
2021/10/07	0	0.00	10	85.80	85.60	-10	10,742	-0.09%
2021/10/06	2	81.10	1	81.30	80.50	1	10,925	0.01%
2021/10/05	48	81.88	6	78.35	81.60	42	11,096	0.38%
2021/10/04	0	0.00	3	82.07	78.80	-3	11,067	-0.03%
2021/10/01	13	83.90	2	87.00	82.50	11	11,064	0.10%
2021/09/29	2	89.65	1	91.20	87.00	1	11,390	0.01%
2021/09/28	4	92.83	3	91.73	92.80	1	11,362	0.01%
2021/09/27	2.1	96.01	17.1	96.98	93.10	-15	11,275	-0.13%
2021/09/24	7	93.33	8	93.06	92.50	-1	10,931	-0.01%
2021/09/23	14.1	95.54	16	94.70	92.80	-2	10,775	-0.02%
2021/09/22	5	89.68	1	90.80	90.20	4	10,249	0.04%
2021/09/15	0	0.00	2	86.10	84.90	-2	10,159	-0.02%
2021/09/13	2	87.40	1	87.20	87.50	1	10,197	0.01%
2021/09/10	3	88.50	3	87.00	88.50	0	10,248	0.00%
2021/09/09	5	87.40	5	84.50	86.40	0	10,371	0.00%
2021/09/08	10	83.36	12	85.53	82.70	-2	10,309	-0.02%
2021/09/07	2	87.15	5	87.00	86.70	-3	10,348	-0.03%
2021/09/03	13	90.22	2	90.50	90.80	11	10,487	0.10%
2021/09/02	15	93.66	3	94.93	90.40	12	10,452	0.11%
2021/09/01	5	90.74	8	91.26	91.50	-3	10,169	-0.03%
2021/08/31	4	90.18	1	89.30	90.00	3	10,126	0.03%
2021/08/30	0	0.00	1	89.00	89.80	-1	10,060	-0.01%
2021/08/27	1	91.10	4	89.00	88.10	-3	10,018	-0.03%
2021/08/26	31	89.95	21	90.36	90.40	10	9,987	0.10%
2021/08/25	0	0.00	3	92.00	92.00	-3	9,599	-0.03%
2021/08/24	2	83.65	20	83.66	83.70	-18	9,484	-0.19%
2021/08/23	15	85.17	1	85.70	83.70	14	9,416	0.15%
2021/08/20	4	80.15	7	80.79	80.60	-3	9,279	-0.03%
2021/08/19	3	80.53	5	79.60	78.10	-2	9,155	-0.02%
2021/08/18	1	79.50	0	0.00	81.50	1	9,166	0.01%
2021/08/16	0	0.00	4	80.55	81.10	-4	9,155	-0.04%
2021/08/13	4	82.20	18	83.62	81.00	-14	9,127	-0.15%
2021/08/12	9	84.13	16	83.79	84.50	-7	9,106	-0.08%
2021/08/11	6	83.80	3	86.00	82.80	3	9,120	0.03%
2021/08/10	5	85.86	14	87.06	86.00	-9	9,082	-0.10%
2021/08/09	13	85.75	12.3	86.03	86.40	0.7	9,063	0.01%
2021/08/06	15	88.83	8	90.29	88.20	7	8,992	0.08%
2021/08/05	0.2	91.80	4	92.73	93.70	-3.8	8,885	-0.04%
2021/08/04	14	93.10	25	92.98	92.20	-11	8,890	-0.12%
2021/08/03	12.3	92.06	3.1	94.53	91.80	9.2	8,790	0.10%
2021/08/02	7	92.69	2	94.00	93.00	5	8,720	0.06%
2021/07/30	1	93.20	3.1	93.63	91.10	-2.1	8,671	-0.02%
2021/07/29	19	91.93	13	91.42	94.10	6	8,570	0.07%
2021/07/27	44	103.01	25	102.35	98.60	19	8,277	0.23%
2021/07/26	4.2	103.88	13	104.77	105.00	-8.8	8,030	-0.11%
2021/07/23	6	98.62	12	96.63	97.80	-6	7,672	-0.08%
2021/07/22	24	102.00	145	98.50	101.00	-121	7,498	-1.61%	大賣/鉅額交易
2021/07/21	163	96.64	31.1	97.60	100.50	131.9	7,086	1.86%	大買/鉅額交易
2021/07/20	25	93.03	25.5	94.00	91.50	-0.5	6,461	-0.01%
2021/07/19	13	86.43	16	89.39	91.00	-3	5,924	-0.05%
2021/07/16	2	83.20	0	0.00	82.80	2	5,879	0.03%
2021/07/15	21	82.76	20	82.00	84.50	1	6,380	0.02%
2021/07/14	9	85.08	8	84.14	85.70	1	6,458	0.02%
2021/07/13	12	84.56	6	84.17	80.50	6	6,213	0.10%
2021/07/12	1	80.50	3	82.87	82.50	-2	5,940	-0.03%
2021/07/09	2	79.00	0	0.00	78.50	2	5,701	0.04%
2021/07/08	2	78.00	8	78.45	77.70	-6	5,690	-0.11%
2021/07/07	17.1	79.89	12	79.21	79.30	5.1	5,696	0.09%
2021/07/06	9	77.68	6	78.05	77.70	3	5,513	0.05%
2021/06/29	0	0.00	1	73.90	73.00	-1	5,962	-0.02%
2021/06/25	1	72.70	2	74.25	72.70	-1	5,915	-0.02%
2021/06/24	2	73.40	1	73.30	73.30	1	5,910	0.02%
2021/06/23	6	74.02	6	73.42	73.70	0	5,868	0.00%
2021/06/22	0.5	72.50	3	71.80	71.60	-2.5	5,799	-0.04%
2021/06/21	3	72.13	3	73.53	72.00	0	5,770	0.00%
2021/06/18	6	75.50	11	75.78	75.20	-5	5,731	-0.09%
2021/06/17	5	72.26	5	72.54	72.70	0	5,617	0.00%
2021/06/16	8	72.16	2	72.35	71.30	6	5,565	0.11%
2021/06/15	10	72.02	17	71.87	72.90	-7	5,439	-0.13%
2021/06/11	3	68.10	0	0.00	67.70	3	5,204	0.06%
2021/06/10	9	67.63	3	67.03	67.20	6	5,203	0.12%
2021/06/08	0	0.00	2	68.00	66.50	-2	5,133	-0.04%
2021/06/04	2	66.55	0	0.00	66.50	2	5,091	0.04%
2021/06/03	5	67.72	0	0.00	68.10	5	5,064	0.10%
2021/06/02	2	67.55	0	0.00	66.80	2	4,966	0.04%
2021/06/01	0	0.00	4	68.05	68.40	-4	4,934	-0.08%
2021/05/31	5	67.50	1	66.90	66.90	4	4,915	0.08%
2021/05/28	5	67.22	0	0.00	66.90	5	4,890	0.10%
2021/05/27	2	66.60	0	0.00	66.60	2	4,853	0.04%
2021/05/26	2	67.45	2	65.50	66.00	0	4,831	0.00%
2021/05/25	1	67.10	0	0.00	66.30	1	4,791	0.02%
2021/05/24	1	62.70	0	0.00	62.80	1	4,702	0.02%
2021/05/21	2	62.05	0	0.00	62.30	2	4,727	0.04%
2021/05/19	3	61.40	3	62.00	61.80	0	4,823	0.00%
2021/05/18	0	0.00	1	57.30	60.10	-1	4,801	-0.02%
2021/05/17	0	0.00	1	58.50	54.80	-1	4,787	-0.02%
2021/05/14	0.2	60.00	1	61.10	60.70	-0.8	4,754	-0.02%
2021/05/13	0	0.00	5	59.28	60.10	-5	4,732	-0.11%
2021/05/12	0.2	64.20	1	59.80	60.00	-0.8	4,707	-0.02%
2021/05/11	0.1	68.80	0	0.00	65.30	0.1	4,657	0.00%
2021/05/07	1	71.70	0	0.00	71.90	1	4,657	0.02%
2021/05/06	1	69.10	0	0.00	68.60	1	4,665	0.02%
2021/05/05	1	71.00	1	69.90	68.50	0	4,689	0.00%
2021/05/04	6	72.57	6	72.08	71.90	0	4,678	0.00%
2021/05/03	0	0.00	1	76.30	74.40	-1	4,637	-0.02%
2021/04/29	2	79.70	1	79.60	78.50	1	4,632	0.02%
2021/04/28	1	81.90	2	80.80	79.50	-1	4,665	-0.02%
2021/04/27	4	79.98	3	80.43	79.80	1	4,711	0.02%
2021/04/26	2	83.90	3	82.40	82.20	-1	4,781	-0.02%
2021/04/23	58	82.24	64	82.52	82.50	-6	4,805	-0.12%
2021/04/22	18	82.75	24	82.23	78.50	-6	4,807	-0.12%
2021/04/21	42	86.21	29	86.61	84.00	13	5,265	0.25%
2021/04/20	15	80.70	13	80.93	82.80	2	4,952	0.04%
2021/04/14	1	72.00	0	0.00	74.10	1	4,808	0.02%
2021/04/13	1	75.80	11	76.86	76.00	-10	4,802	-0.21%
2021/04/12	9	77.29	2	76.05	75.40	7	4,769	0.15%
2021/04/09	0	0.00	4	78.13	78.00	-4	4,752	-0.08%
2021/04/08	7	81.43	6	81.58	80.00	1	4,656	0.02%
2021/04/07	12	79.59	0	0.00	77.30	12	4,438	0.27%
2021/04/06	27	75.78	40	75.53	77.60	-13	4,318	-0.30%
2021/04/01	1	71.20	0	0.00	71.20	1	4,117	0.02%
2021/03/30	1	72.00	0	0.00	72.40	1	4,161	0.02%
2021/03/24	1	70.80	1	71.80	70.90	0	4,266	0.00%
2021/03/23	26	71.68	17	71.11	71.00	9	4,278	0.21%
2021/03/22	11	71.68	8	72.51	72.00	3	4,235	0.07%
2021/03/19	0	0.00	2	68.40	68.60	-2	4,161	-0.05%
2021/03/18	0	0.00	0.1	69.10	69.10	-0.1	4,213	0.00%
2021/03/17	1	69.00	0	0.00	68.90	1	4,339	0.02%
2021/03/15	0	0.00	7.7	70.09	70.00	-7.7	4,990	-0.15%
2021/03/11	0	0.00	2	69.15	69.40	-2	5,068	-0.04%
2021/03/09	0	0.00	1	67.20	67.10	-1	5,373	-0.02%
2021/03/08	2	68.10	0	0.00	67.30	2	5,405	0.04%
2021/03/03	0	0.00	1	69.30	69.40	-1	5,613	-0.02%
2021/02/25	1	71.80	0	0.00	71.10	1	5,736	0.02%
2021/02/24	2	72.40	0	0.00	71.50	2	5,746	0.03%
2021/02/23	7	73.71	5	72.50	72.50	2	5,822	0.03%
2021/02/22	2	73.10	1	75.00	73.90	1	5,782	0.02%
2021/02/19	0	0.00	3	70.80	71.40	-3	5,670	-0.05%
2021/02/18	3	70.40	0	0.00	70.30	3	5,686	0.05%
2021/02/03	0	0.00	1	67.30	66.70	-1	5,657	-0.02%
2021/02/01	0	0.00	12	66.07	66.30	-12	5,639	-0.21%
2021/01/28	4	69.65	6	69.80	69.50	-2	5,595	-0.04%
2021/01/27	7	70.76	0	0.00	71.60	7	5,570	0.13%
2021/01/26	2	69.30	2	69.30	69.40	0	5,527	0.00%
2021/01/25	2	70.40	0	0.00	70.50	2	5,501	0.04%
2021/01/22	6	71.20	1	71.71	72.00	5	5,470	0.09%
2021/01/21	0	0.00	10	71.50	71.30	-10	5,449	-0.18%
2021/01/20	2	73.90	10	72.96	72.70	-8	5,396	-0.15%
2021/01/19	7	78.30	29	79.35	76.70	-22	5,306	-0.41%
2021/01/18	5	78.24	4	78.65	79.20	1	5,183	0.02%
2021/01/15	30	79.22	13	78.81	77.70	17	5,047	0.34%
2021/01/14	97	80.21	98	80.44	79.10	-1	4,829	-0.02%
2021/01/13	5	74.38	17	76.51	77.60	-12	4,145	-0.29%
2021/01/12	2	72.65	1	71.30	70.60	1	3,834	0.03%
2021/01/07	1	70.00	1	69.60	69.50	0	3,726	0.00%
2021/01/06	2	71.50	5	69.70	69.10	-3	3,722	-0.08%
2021/01/05	0	0.00	0.1	71.10	71.10	-0.1	3,724	0.00%
2021/01/04	1	72.60	0	0.00	72.60	1	3,705	0.03%
2020/12/31	1	71.30	0	0.00	71.10	1	3,665	0.03%
2020/12/30	5	72.44	0	0.00	71.80	5	3,652	0.14%
2020/12/29	5	73.10	8	73.64	72.70	-3	3,628	-0.08%
2020/12/28	8	72.69	2	73.90	72.80	6	3,554	0.17%
2020/12/25	1	71.90	1	72.20	72.30	0	3,491	0.00%
2020/12/24	0	0.00	9	71.39	71.50	-9	3,502	-0.26%
2020/12/23	12	72.03	3	71.47	71.70	9	3,515	0.26%
2020/12/22	10	71.15	16	69.84	69.00	-6	3,498	-0.17%
2020/12/21	0	69.60	0	0.00	70.00	0	3,500	0.00%
2020/12/18	10	70.60	4	70.68	70.90	6	3,502	0.17%
2020/12/16	0.1	71.70	1	71.80	71.30	-1	3,494	-0.03%
2020/12/15	0	0.00	6	71.72	70.80	-6	3,520	-0.17%
2020/12/14	2	74.10	0	0.00	73.70	2	3,552	0.06%
2020/12/11	7	75.26	18	73.79	72.50	-11	3,578	-0.31%
2020/12/10	35	76.12	37	75.19	75.00	-2	3,479	-0.06%
2020/12/09	40	72.04	25	73.51	74.70	15	3,188	0.47%
2020/12/08	2	69.20	0	0.00	69.00	2	2,814	0.07%
2020/12/07	8	68.31	9	67.76	68.00	-1	2,787	-0.04%
2020/12/04	1	68.10	1	68.00	67.60	0	2,766	0.00%
2020/12/03	30	69.85	21	70.36	68.00	9	2,749	0.33%
2020/12/02	0	0.00	5	68.04	67.20	-5	2,673	-0.19%
2020/12/01	3	67.53	0	0.00	67.00	3	2,705	0.11%
2020/11/30	9	67.72	6	68.40	67.10	3	2,687	0.11%
2020/11/27	1	65.80	1	65.90	65.60	0	2,558	0.00%
2020/11/26	1	65.70	0	0.00	65.60	1	2,578	0.04%
2020/11/24	15	66.30	14	65.73	65.70	1	2,682	0.04%
2020/11/20	10	63.80	10	64.44	64.40	0	2,731	0.00%
2020/11/19	1	62.10	0	0.00	61.40	1	2,707	0.04%
2020/11/18	1	62.20	0	0.00	61.80	1	2,782	0.04%
2020/11/17	7	62.07	5	62.00	62.00	2	3,084	0.06%
2020/11/12	2	61.10	0	0.00	60.70	2	3,945	0.05%
2020/11/05	0	0.00	2	61.20	60.90	-2	4,243	-0.05%
2020/10/30	0	0.00	2	60.60	59.70	-2	4,468	-0.04%
2020/10/29	4	58.50	0	0.00	61.20	4	4,725	0.08%
2020/10/28	1	60.50	0	0.00	60.30	1	4,808	0.02%
2020/10/21	2	64.90	0	0.00	64.20	2	5,093	0.04%
2020/10/16	5	66.00	6	64.72	64.70	-1	5,624	-0.02%
2020/10/15	6	64.78	7	66.36	66.30	-1	5,756	-0.02%
2020/10/13	1	63.80	5	63.58	64.00	-4	5,762	-0.07%
2020/10/05	1	66.80	2	66.65	66.70	-1	6,088	-0.02%
2020/09/30	1	66.10	0	0.00	66.60	1	6,179	0.02%
2020/09/25	1	66.40	2	65.45	65.00	-1	6,398	-0.02%
2020/09/24	1	67.80	80	67.93	67.60	-79	6,612	-1.19%
2020/09/23	0	0.00	1	69.60	69.60	-1	6,584	-0.02%
2020/09/22	121	70.03	46	70.59	70.30	75	6,623	1.13%	大買/
2020/09/21	22	71.09	160	70.13	69.70	-138	6,606	-2.09%	大賣/鉅額交易
2020/09/18	2	72.30	0	0.00	71.60	2	6,614	0.03%
2020/09/17	27	71.52	11	71.96	72.70	16	6,610	0.24%
2020/09/16	1	71.40	7	71.24	70.90	-6	6,574	-0.09%
2020/09/15	29	70.44	0	0.00	70.20	29	6,578	0.44%
2020/09/10	36	69.45	0	0.00	68.60	36	6,866	0.52%
2020/09/09	60	69.50	0	0.00	69.50	60	6,968	0.86%
2020/09/08	2	69.45	4	69.05	68.90	-2	7,054	-0.03%
2020/09/07	17	71.88	23	70.77	69.20	-6	7,134	-0.08%
2020/09/03	0	0.00	2	71.10	69.40	-2	7,190	-0.03%
2020/09/02	1	70.00	2	70.40	70.30	-1	7,253	-0.01%
2020/09/01	2	69.00	0	0.00	68.90	2	7,333	0.03%
2020/08/31	0	0.00	1	69.20	69.20	-1	7,431	-0.01%
2020/08/28	7	71.59	10	73.00	70.00	-3	7,943	-0.04%
2020/08/27	12	71.66	11	71.68	71.80	1	7,937	0.01%
2020/08/26	1	71.30	8	70.33	71.30	-7	7,961	-0.09%
2020/08/24	2	68.65	1	69.20	69.20	1	8,157	0.01%
2020/08/21	11	67.07	9	67.74	69.70	2	8,266	0.02%
2020/08/20	8	68.95	1	70.20	68.80	7	8,231	0.09%
2020/08/19	26	74.61	31	74.98	76.40	-5	8,499	-0.06%
2020/08/18	3	73.30	6	73.08	72.60	-3	8,464	-0.04%
2020/08/17	1	71.30	0	0.00	71.50	1	8,361	0.01%
2020/08/13	1	67.70	0	0.00	67.70	1	8,946	0.01%
2020/08/12	0	0.00	16	67.91	68.10	-16	9,075	-0.18%
2020/08/11	3	69.43	0	0.00	68.60	3	9,274	0.03%
2020/08/10	16	71.22	1	72.20	69.80	15	9,375	0.16%
2020/08/07	12	71.52	12	70.60	70.60	0	9,557	0.00%
2020/08/06	4	71.70	1	71.30	70.50	3	9,961	0.03%
2020/08/05	3	71.20	2	71.80	70.90	1	10,009	0.01%
2020/08/04	24	74.22	11	72.55	72.50	13	10,068	0.13%
2020/08/03	1	71.90	2	72.58	73.90	-1	9,941	-0.01%
2020/07/31	9	72.54	12	71.83	71.60	-3	9,897	-0.03%
2020/07/30	1	71.40	11	71.30	71.80	-10	9,892	-0.10%
2020/07/29	1	69.00	0	0.00	69.70	1	9,875	0.01%
2020/07/28	15	68.89	4	70.78	68.90	11	9,883	0.11%
2020/07/27	3	69.20	1	68.90	70.30	2	9,853	0.02%
2020/07/24	12	69.86	1	69.50	69.40	11	9,833	0.11%
2020/07/23	6	72.50	7	72.39	72.10	-1	9,794	-0.01%
2020/07/22	8	73.29	21	72.65	72.20	-13	9,635	-0.13%
2020/07/21	2	71.75	2	70.40	71.90	0	9,399	0.00%
2020/07/20	10	68.00	0	0.00	67.90	10	9,275	0.11%
2020/07/17	1	67.80	0	0.00	67.60	1	9,294	0.01%
2020/07/16	3	69.53	3	70.33	70.30	0	9,320	0.00%
2020/07/15	1	68.90	16	68.80	68.80	-15	9,311	-0.16%
2020/07/14	10	71.55	10	70.35	70.20	0	9,360	0.00%
2020/07/13	1	70.10	4	70.23	71.10	-3	9,417	-0.03%
2020/07/10	3	69.17	2	68.90	68.50	1	9,488	0.01%
2020/07/09	2	72.70	1	72.00	72.20	1	9,451	0.01%
2020/07/08	2	71.85	2	71.55	71.40	0	9,409	0.00%
2020/07/07	7	70.40	16.1	69.21	69.40	-9.1	9,378	-0.10%
2020/07/06	1.1	74.00	1	73.70	74.00	0.1	9,319	0.00%
2020/07/03	8	72.50	11	73.07	73.50	-3	9,301	-0.03%
2020/07/02	0	0.00	10	69.30	69.30	-10	9,087	-0.11%
2020/07/01	5	68.10	0	0.00	68.40	5	9,123	0.05%
2020/06/30	0	0.00	1	67.20	67.30	-1	9,107	-0.01%
2020/06/29	2	66.00	2	67.10	66.40	0	9,170	0.00%
2020/06/24	2	68.45	0	0.00	67.80	2	9,205	0.02%
2020/06/23	2	67.45	2	67.25	68.10	0	9,247	0.00%
2020/06/22	1	67.40	5	68.20	67.20	-4	9,265	-0.04%
2020/06/19	7	70.71	2	72.20	69.50	5	9,296	0.05%
2020/06/18	8	67.30	0	0.00	68.30	8	9,153	0.09%
2020/06/17	0	67.40	0	0.00	67.40	0	9,210	0.00%
2020/06/16	0	0.00	2	68.65	68.60	-2	9,343	-0.02%
2020/06/15	1	66.80	0	0.00	65.70	1	9,550	0.01%
2020/06/12	1	68.20	0	0.00	68.70	1	9,814	0.01%
2020/06/11	21	72.28	3	70.87	70.00	18	10,020	0.18%
2020/06/10	11	74.15	12	71.55	71.60	-1	10,045	-0.01%
2020/06/09	11	75.25	2	73.80	73.60	9	10,142	0.09%
2020/06/08	4	75.75	5.1	76.08	75.30	-1.1	10,336	-0.01%
2020/06/05	12	75.36	11	75.31	75.90	1	10,545	0.01%
2020/06/04	4	74.95	29	75.45	74.90	-25	10,688	-0.23%
2020/06/03	10	71.65	6	71.67	71.80	4	10,240	0.04%
2020/06/02	19	71.12	20	70.65	70.80	-1	10,227	-0.01%
2020/06/01	7	70.77	5	70.30	70.30	2	10,262	0.02%
2020/05/29	7	69.01	12	69.00	69.50	-5	10,258	-0.05%
2020/05/28	4	69.43	8	69.56	68.30	-4	10,302	-0.04%
2020/05/27	6	70.62	5	70.66	70.90	1	10,399	0.01%
2020/05/26	25	72.17	22	69.68	68.60	3	10,187	0.03%
2020/05/25	2	70.40	8	68.96	71.00	-6	9,764	-0.06%
2020/05/22	3	64.43	2	64.25	64.60	1	9,468	0.01%
2020/05/21	24	62.34	25	63.28	64.00	-1	9,354	-0.01%
2020/05/20	5	59.70	6	60.18	61.40	-1	9,196	-0.01%
2020/05/19	15	58.32	26	57.91	57.50	-11	8,876	-0.12%
2020/05/18	12	59.56	12	58.04	57.00	0	8,817	0.00%
2020/05/15	28	56.80	11	58.77	59.00	17	8,657	0.20%
2020/05/14	21	56.45	22	56.32	56.20	-1	8,646	-0.01%
2020/05/13	11	56.15	10	57.77	57.90	1	8,419	0.01%
2020/05/12	10	54.35	0	0.00	52.70	10	8,003	0.12%
2020/05/11	15	54.10	25	53.79	53.70	-10	7,951	-0.13%
2020/05/08	16	53.05	20	52.58	52.20	-4	7,818	-0.05%
2020/05/06	7	52.09	3	51.27	50.50	4	7,635	0.05%
2020/05/05	5	52.60	15	51.69	51.60	-10	7,574	-0.13%
2020/05/04	0	0.00	5	50.60	50.70	-5	7,541	-0.07%
2020/04/30	6	51.95	20	51.82	51.80	-14	7,521	-0.19%
2020/04/29	17	50.68	2	50.35	50.30	15	7,461	0.20%
2020/04/27	1	50.30	0	0.00	50.20	1	7,466	0.01%
2020/04/23	1	49.50	1	49.60	49.45	0	7,422	0.00%
2020/04/22	2	49.35	2	48.90	49.35	0	7,408	0.00%
2020/04/21	1	49.05	0	49.20	49.05	1	7,432	0.01%
2020/04/20	0	0.00	7	51.00	51.00	-7	7,380	-0.09%
2020/04/17	0	0.00	2	51.70	51.50	-2	7,357	-0.03%
2020/04/16	3	53.00	5	53.30	52.80	-2	7,254	-0.03%
2020/04/15	7	53.09	5	52.66	52.90	2	7,124	0.03%
2020/04/10	1	50.90	0	0.00	50.80	1	6,877	0.01%
2020/04/09	1	52.70	0	0.00	51.00	1	6,942	0.01%
2020/04/08	0	0.00	3	52.17	52.20	-3	6,922	-0.04%
2020/04/07	21	50.06	22	49.80	49.75	-1	6,806	-0.01%
2020/03/31	10	49.40	12	48.48	48.80	-2	6,707	-0.03%
2020/03/30	3	47.60	5	47.31	49.20	-2	6,750	-0.03%
2020/03/27	9	48.73	3	48.93	47.10	6	6,684	0.09%
2020/03/26	4	47.99	5	47.54	48.15	-1	6,617	-0.02%
2020/03/25	8	47.64	6	48.06	47.70	2	6,560	0.03%
2020/03/24	9	45.85	11	45.47	45.80	-2	6,468	-0.03%
2020/03/23	7	44.16	6	44.93	43.35	1	6,597	0.02%
2020/03/20	9	49.23	1	49.00	47.65	8	6,546	0.12%
2020/03/19	43	49.65	51	46.83	45.85	-8	6,402	-0.12%
2020/03/18	46	52.54	65	53.51	50.90	-19	6,097	-0.31%
2020/03/17	21	50.53	23	51.30	52.00	-2	5,771	-0.03%
2020/03/16	35	52.26	37	50.36	49.50	-2	5,472	-0.04%
2020/03/13	17	47.16	18	48.72	51.90	-1	5,321	-0.02%
2020/03/12	65	52.65	31	53.39	51.00	34	5,108	0.67%
2020/03/11	45	54.75	43	54.25	54.20	2	4,842	0.04%
2020/03/10	31	52.53	34	54.93	55.60	-3	4,604	-0.07%
2020/03/09	3	52.20	4	50.90	50.60	-1	4,417	-0.02%
2020/03/06	8	54.68	1	55.30	53.50	7	4,321	0.16%
2020/03/05	0	0.00	3	56.13	55.60	-3	4,246	-0.07%
2020/03/04	1	54.30	2	55.00	55.90	-1	4,081	-0.02%
2020/03/03	26	55.28	27	54.38	54.10	-1	3,938	-0.03%
2020/03/02	12	50.36	16	54.59	54.80	-4	3,701	-0.11%
2020/02/26	4	53.70	0	0.00	52.30	4	3,371	0.12%
2020/02/25	4	52.83	2	52.40	53.00	2	3,290	0.06%
2020/02/24	4	53.38	2	53.15	53.20	2	3,258	0.06%
2020/02/21	32	53.69	39	53.13	52.90	-7	3,194	-0.22%
2020/02/20	0	0.00	1	52.10	51.90	-1	3,013	-0.03%
2020/02/19	33	52.17	31	52.11	52.10	2	2,962	0.07%
2020/02/18	13	52.15	15	51.07	51.00	-2	2,879	-0.07%
2020/02/17	50	49.87	54	51.86	52.20	-4	2,804	-0.14%
2020/02/14	0	0.00	1	48.90	48.70	-1	2,629	-0.04%
2020/02/12	1	48.05	0	0.00	48.20	1	2,682	0.04%
2020/02/10	1	46.00	2	44.60	45.95	-1	2,741	-0.04%
2020/02/07	1	45.50	0	0.00	45.50	1	2,785	0.04%
2020/02/06	0	0.00	10	46.15	46.25	-10	2,846	-0.35%
2020/02/05	1	45.50	1	45.40	45.30	0	2,874	0.00%
2020/02/04	1	44.90	0	0.00	45.25	1	2,921	0.03%
2020/02/03	11	43.57	10	44.10	44.00	1	3,018	0.03%
2020/01/31	1	47.65	0	0.00	46.90	1	3,056	0.03%
2020/01/30	5	46.82	4	47.49	46.75	1	3,309	0.03%
2020/01/20	2	52.25	1.1	52.20	51.90	0.9	3,464	0.03%
2020/01/17	1	52.70	1	52.60	52.30	0	3,659	0.00%
2020/01/16	1	52.90	2	52.85	52.70	-1	3,956	-0.03%
2020/01/15	26.1	52.99	27	52.98	53.00	-0.9	4,213	-0.02%
2020/01/14	2	52.05	0	0.00	52.40	2	4,296	0.05%
2020/01/13	1	50.40	3	51.17	52.60	-2	4,485	-0.04%
2020/01/10	1	50.20	0	0.00	49.90	1	4,564	0.02%
2020/01/09	0	0.00	12	50.62	50.50	-12	4,607	-0.26%
2020/01/08	2	50.00	1	49.60	49.90	1	4,661	0.02%
2020/01/07	1	50.50	0	0.00	50.40	1	4,843	0.02%
2020/01/06	0	0.00	1	51.70	51.50	-1	4,957	-0.02%
2020/01/03	6	53.83	2	54.30	53.10	4	4,942	0.08%
2020/01/02	1	54.20	0	0.00	54.50	1	4,868	0.02%
2019/12/31	1	53.10	0	0.00	52.80	1	4,832	0.02%
2019/12/30	2	54.20	0	0.00	53.70	2	4,820	0.04%
2019/12/27	2	54.70	3	54.50	54.20	-1	4,815	-0.02%
2019/12/26	1	53.80	1	54.00	53.70	0	4,774	0.00%
2019/12/25	16	54.01	6	54.08	53.90	10	4,763	0.21%
2019/12/24	6	52.22	0	0.00	52.10	6	4,668	0.13%
2019/12/23	1	53.80	3	53.60	52.70	-2	4,692	-0.04%
2019/12/20	1	53.00	1	53.10	53.00	0	4,704	0.00%
2019/12/19	1	53.20	2	53.45	53.10	-1	4,745	-0.02%
2019/12/18	9	54.44	3	53.60	54.50	6	4,752	0.13%
2019/12/17	1	52.80	2	52.85	53.40	-1	4,549	-0.02%
2019/12/16	4	51.95	4	52.23	52.30	0	4,595	0.00%
2019/12/13	1	51.50	5	50.70	50.50	-4	4,598	-0.09%
2019/12/12	4	51.85	1	53.00	51.40	3	4,644	0.06%
2019/12/11	4	51.70	2	51.65	51.60	2	4,608	0.04%
2019/12/10	15	52.20	19	52.48	52.50	-4	4,604	-0.09%
2019/12/09	4	51.35	0	0.00	51.10	4	4,585	0.09%
2019/12/06	1	50.80	0	0.00	51.40	1	4,629	0.02%
2019/12/05	4	51.43	4	51.70	51.10	0	4,642	0.00%
2019/12/04	13	49.90	15	50.63	50.80	-2	4,852	-0.04%
2019/12/02	1	48.90	2	48.25	48.00	-1	4,889	-0.02%
2019/11/29	2	49.65	0	0.00	49.10	2	4,921	0.04%
2019/11/28	1	50.20	0	0.00	49.70	1	5,002	0.02%
2019/11/27	5	51.10	5	50.30	50.30	0	5,215	0.00%
2019/11/26	2	50.60	3	50.37	50.60	-1	5,416	-0.02%
2019/11/22	2	49.55	0	0.00	49.40	2	5,818	0.03%
2019/11/21	1	49.55	0	0.00	49.45	1	5,866	0.02%
2019/11/19	1	49.85	0	0.00	50.00	1	6,000	0.02%
2019/11/18	3	50.97	1	51.30	50.60	2	6,176	0.03%
2019/11/15	0	0.00	1	50.70	50.70	-1	6,217	-0.02%
2019/11/14	0	0.00	1	49.80	50.00	-1	6,322	-0.02%
2019/11/12	3	49.93	5	49.78	50.20	-2	6,442	-0.03%
2019/11/11	3	50.23	0	0.00	49.60	3	6,432	0.05%
2019/11/08	1	53.30	3	53.70	52.80	-2	6,377	-0.03%
2019/11/07	3	54.27	0	0.00	53.20	3	6,387	0.05%
2019/11/06	2	56.20	11	55.91	55.50	-9	6,354	-0.14%
2019/11/05	8	56.09	12	56.69	56.30	-4	6,352	-0.06%
2019/11/04	9	55.63	4	55.75	55.50	5	6,333	0.08%
2019/11/01	0	0.00	2	56.25	56.10	-2	6,351	-0.03%
2019/10/31	21	55.30	2	54.80	55.00	19	6,331	0.30%
2019/10/30	6	57.20	6	57.52	56.80	0	6,268	0.00%
2019/10/29	20	58.54	11	57.68	57.50	9	6,275	0.14%
2019/10/28	7	59.60	0	0.00	60.10	7	6,167	0.11%
2019/10/25	20	58.46	23	58.00	58.20	-3	6,169	-0.05%
2019/10/24	7	57.07	18	56.32	58.50	-11	6,089	-0.18%
2019/10/23	34	54.59	37	54.76	55.00	-3	6,007	-0.05%
2019/10/22	4	53.00	10	53.08	53.60	-6	6,029	-0.10%
2019/10/21	10	53.06	30	53.11	53.60	-20	5,906	-0.34%
2019/10/18	5	52.06	2	51.70	51.60	3	5,681	0.05%
2019/10/17	1	50.30	0	0.00	51.10	1	5,579	0.02%
2019/10/16	11	50.17	0	0.00	50.00	11	5,555	0.20%
2019/10/15	15	51.23	23	51.54	51.10	-8	5,499	-0.15%
2019/10/14	3	50.18	1	50.80	50.40	2	5,317	0.04%
2019/10/02	1	49.00	0	0.00	49.50	1	5,179	0.02%
2019/09/26	2	49.90	0	0.00	48.75	2	5,155	0.04%
2019/09/25	0	0.00	1	50.50	49.45	-1	5,135	-0.02%
2019/09/24	0	0.00	1	51.80	50.80	-1	5,122	-0.02%
2019/09/23	0	0.00	2	51.00	50.80	-2	5,061	-0.04%
2019/09/20	0	0.00	1	50.40	50.40	-1	5,049	-0.02%
2019/09/19	3	51.37	10	50.96	50.70	-7	5,067	-0.14%
2019/09/17	0	0.00	13	49.94	50.20	-13	5,007	-0.26%
2019/09/16	5	48.75	0	0.00	48.50	5	4,973	0.10%
2019/09/12	0	0.00	1	49.20	48.90	-1	5,001	-0.02%
2019/09/11	3	48.85	1	48.80	48.85	2	5,056	0.04%
2019/09/10	1	49.80	2	49.95	49.30	-1	5,215	-0.02%
2019/09/09	5	50.10	1	50.10	50.10	4	5,230	0.08%
2019/09/06	20	51.58	3	52.87	51.00	17	5,201	0.33%
2019/09/05	1	49.80	2	50.50	50.80	-1	4,915	-0.02%
2019/09/04	5	51.00	7	50.91	50.70	-2	4,896	-0.04%
2019/09/03	2	50.55	7	50.40	49.80	-5	4,872	-0.10%
2019/09/02	9	50.53	4	49.88	50.70	5	4,830	0.10%
2019/08/30	6	50.91	5	51.14	49.05	1	4,748	0.02%
2019/08/29	18	50.10	17	50.37	49.75	1	4,536	0.02%
2019/08/28	20	50.09	34	50.49	51.20	-14	4,330	-0.32%
2019/08/27	1	46.90	0	0.00	46.60	1	3,927	0.03%
2019/08/26	0	0.00	9	46.10	46.10	-9	3,926	-0.23%
2019/08/23	9	48.48	0	0.00	48.55	9	3,888	0.23%
2019/08/22	3	48.50	24	48.62	48.70	-21	3,837	-0.55%
2019/08/21	22	47.84	8	48.12	48.20	14	3,744	0.37%
2019/08/20	2	46.55	0	0.00	45.85	2	3,565	0.06%
2019/08/19	8	46.79	11	46.85	46.50	-3	3,525	-0.09%
2019/08/16	18	46.62	3	46.72	46.00	15	3,415	0.44%
2019/08/13	3	44.57	1	44.60	44.35	2	3,326	0.06%
2019/08/12	1	43.70	1	44.35	44.35	0	3,316	0.00%
2019/08/08	2	44.70	1	44.75	44.65	1	3,293	0.03%
2019/08/07	1	44.05	4	44.55	44.05	-3	3,298	-0.09%
2019/08/05	0	0.00	1	46.95	45.55	-1	3,274	-0.03%
2019/08/02	0	0.00	1	47.65	47.85	-1	3,264	-0.03%
2019/08/01	4	49.16	6	49.13	48.85	-2	3,269	-0.06%
2019/07/31	2	49.68	0	0.00	49.90	2	3,241	0.06%
2019/07/30	3	49.13	1	48.80	48.80	2	3,154	0.06%
2019/07/29	1	50.90	13	52.08	51.00	-12	3,016	-0.40%
2019/07/26	10	49.10	4	49.50	49.50	6	2,828	0.21%
2019/07/25	22	47.30	30	47.63	47.75	-8	2,728	-0.29%
2019/07/24	10	45.55	17	45.98	47.30	-7	2,551	-0.27%
2019/07/23	10	42.50	0	0.00	43.00	10	2,356	0.42%
2019/07/19	0	0.00	1	42.40	41.90	-1	2,411	-0.04%
2019/07/17	1	44.30	2	43.40	43.45	-1	2,457	-0.04%
2019/07/16	1	44.95	1	44.40	44.30	0	2,589	0.00%
2019/07/15	3	44.07	0	0.00	44.25	3	2,627	0.11%
2019/07/10	0	0.00	5	43.20	43.15	-5	2,746	-0.18%
2019/07/09	0	0.00	1	43.80	43.00	-1	2,745	-0.04%
2019/07/05	3	44.75	0	0.00	44.65	3	2,788	0.11%
2019/07/04	1	46.10	0	0.00	45.40	1	2,794	0.04%
2019/07/01	6	47.05	1	46.65	46.45	5	3,016	0.17%
2019/06/28	0	0.00	1	46.80	46.30	-1	3,046	-0.03%
2019/06/27	2	47.13	1	46.80	46.65	1	3,122	0.03%
2019/06/25	0	0.00	5	46.10	47.40	-5	3,187	-0.16%
2019/06/21	1	46.00	2	45.68	45.15	-1	3,120	-0.03%
2019/06/20	11	45.41	14	45.19	45.10	-3	3,114	-0.10%
2019/06/19	4	44.91	3	44.72	44.85	1	3,132	0.03%
2019/06/18	6	45.00	2	44.10	43.90	4	3,140	0.13%
2019/06/17	10	43.50	10	45.40	45.40	0	3,036	0.00%
2019/06/12	1	42.55	1	41.70	41.45	0	3,131	0.00%
2019/06/11	1	40.50	1	41.75	42.05	0	3,266	0.00%
2019/06/10	8	40.40	0	0.00	40.10	8	3,327	0.24%
2019/06/03	0	0.00	8	40.56	40.15	-8	3,731	-0.21%
2019/05/31	2	41.28	2	41.38	41.25	0	3,847	0.00%
2019/05/29	1	39.85	1	39.60	39.75	0	4,006	0.00%
2019/05/28	0	0.00	2	39.90	40.10	-2	4,133	-0.05%
2019/05/24	2	41.20	0	0.00	40.50	2	4,444	0.04%
2019/05/21	1	41.00	1	41.30	41.75	0	4,803	0.00%
2019/05/20	7	40.99	0	0.00	40.45	7	4,888	0.14%
2019/05/16	1	44.35	1	43.75	42.85	0	5,190	0.00%
2019/05/15	1	42.55	1	43.10	44.90	0	5,358	0.00%
2019/05/14	1	41.40	5	40.17	42.60	-4	5,661	-0.07%
2019/05/10	0	0.00	1	43.80	43.95	-1	6,201	-0.02%
2019/05/09	3	43.35	0	0.00	43.35	3	6,303	0.05%
2019/05/08	60	45.71	11	45.74	45.70	49	6,338	0.77%
2019/05/06	6	46.00	0	0.00	45.95	6	6,893	0.09%
2019/05/03	5	47.60	0	0.00	48.05	5	6,914	0.07%
2019/04/30	9	46.94	60	46.85	47.40	-51	6,933	-0.74%
2019/04/29	20	48.88	14	47.79	46.80	6	6,935	0.09%
2019/04/26	0	0.00	10	53.40	52.00	-10	6,877	-0.15%
2019/04/25	16	53.83	0	0.00	54.00	16	6,860	0.23%
2019/04/23	1	53.60	10	54.00	53.60	-9	6,866	-0.13%
2019/04/22	16	56.21	6	55.40	54.40	10	6,906	0.14%
2019/04/19	10	54.00	10	53.60	54.10	0	6,807	0.00%
2019/04/18	6	53.92	11	53.55	52.90	-5	6,819	-0.07%
2019/04/17	0	0.00	2	52.40	52.80	-2	6,807	-0.03%
2019/04/16	3	51.30	5	51.48	52.50	-2	6,840	-0.03%
2019/04/15	0	0.00	1	51.60	51.20	-1	6,913	-0.01%
2019/04/12	3	51.20	12	51.20	51.10	-9	7,052	-0.13%
2019/04/11	0	0.00	3	53.70	51.80	-3	7,144	-0.04%
2019/04/10	0	0.00	1	53.30	53.20	-1	7,155	-0.01%
2019/04/09	27	56.48	26	54.63	53.90	1	7,198	0.01%
2019/04/03	10	53.74	5	53.80	53.90	5	7,248	0.07%
2019/04/02	10	52.59	13	52.53	53.00	-3	7,245	-0.04%
2019/04/01	0	0.00	7	52.90	52.20	-7	7,341	-0.10%
2019/03/28	6	52.30	11	52.50	51.20	-5	7,491	-0.07%
2019/03/27	12	51.38	10	51.20	51.40	2	7,705	0.03%
2019/03/25	10	51.20	1	51.10	51.50	9	8,182	0.11%
2019/03/22	0	0.00	6	52.80	52.10	-6	8,276	-0.07%
2019/03/21	6	52.10	11	52.16	51.80	-5	8,408	-0.06%
2019/03/20	45	52.88	20	53.15	52.60	25	8,690	0.29%
2019/03/19	1	54.40	0	0.00	53.10	1	9,013	0.01%
2019/03/18	20	54.30	21	54.08	54.30	-1	9,060	-0.01%
2019/03/15	10	54.50	10	54.00	54.50	0	9,239	0.00%
2019/03/14	0	54.10	2	54.95	53.90	-2	9,339	-0.02%
2019/03/13	9	57.16	10	57.95	57.40	-1	9,496	-0.01%
2019/03/12	16	57.78	15	57.97	58.00	1	9,746	0.01%
2019/03/08	10	55.60	10	55.90	56.00	0	10,119	0.00%
2019/03/07	21	55.69	21	56.93	55.60	0	10,309	0.00%
2019/03/06	6	56.78	4	56.73	56.60	2	10,479	0.02%
2019/03/05	2	56.20	6	55.80	55.50	-4	10,982	-0.04%
2019/03/04	26	56.51	26	57.68	56.50	0	11,326	0.00%
2019/02/27	0	0.00	1	57.20	57.60	-1	11,445	-0.01%
2019/02/26	29	57.74	29	57.48	55.70	0	11,716	0.00%
2019/02/25	7	57.21	11	56.73	57.60	-4	11,980	-0.03%
2019/02/22	21	57.18	20	57.45	56.50	1	12,027	0.01%
2019/02/21	10	57.81	10	57.72	57.90	0	11,959	0.00%
2019/02/20	45	58.73	41	59.04	57.90	4	11,855	0.03%
2019/02/19	15	58.90	15	58.30	58.90	0	11,804	0.00%
2019/02/18	28	58.42	26	59.27	58.30	2	11,751	0.02%
2019/02/15	5	58.10	6	57.83	59.30	-1	11,564	-0.01%
2019/02/14	9	58.54	9	57.71	59.00	0	11,518	0.00%
2019/02/13	9	57.64	7	57.90	58.40	2	11,407	0.02%
2019/02/12	14	53.68	2	54.70	56.00	12	11,139	0.11%
2019/02/11	0	0.00	17	50.48	51.40	-17	10,961	-0.16%
2019/01/30	11	46.89	11	47.44	46.75	0	10,938	0.00%
2019/01/25	1	44.75	7	44.82	44.15	-6	10,746	-0.06%
2019/01/22	1	42.10	1	41.50	41.50	0	10,995	0.00%
2019/01/21	10	41.90	12	41.98	42.00	-2	11,097	-0.02%
2019/01/18	4	40.08	3	40.48	41.30	1	11,108	0.01%
2019/01/17	1	40.20	1	40.20	40.20	0	11,151	0.00%
2019/01/15	0	0.00	11	40.33	40.90	-11	11,225	-0.10%
2019/01/14	11	39.88	3	40.98	40.05	8	11,304	0.07%
2019/01/10	2	42.90	1	42.65	42.30	1	11,353	0.01%
2019/01/09	1	42.30	1	43.00	42.30	0	11,567	0.00%
2019/01/08	3	41.80	1	41.80	42.10	2	11,704	0.02%
2019/01/07	6	42.24	3	42.48	41.60	3	11,681	0.03%
2019/01/04	10	40.60	10	40.90	40.90	0	11,672	0.00%
2019/01/03	1	43.30	1	42.50	40.65	0	11,580	0.00%
2019/01/02	0	0.00	1	44.40	43.90	-1	11,551	-0.01%
2018/12/27	5	44.51	5	44.45	43.80	0	11,642	0.00%
2018/12/26	2	44.43	1	44.40	42.60	1	11,558	0.01%
2018/12/25	8	44.18	9	44.26	44.10	-1	11,555	-0.01%
2018/12/24	1	43.35	4	43.98	45.30	-3	11,517	-0.03%
2018/12/21	43	44.56	3	45.22	45.60	40	11,422	0.35%
2018/12/20	31	45.68	64	43.64	44.25	-33	11,273	-0.29%
2018/12/19	8	48.04	12	48.83	47.40	-4	11,019	-0.04%
2018/12/18	8	50.45	133	50.99	49.40	-125	10,927	-1.14%	大賣/鉅額交易
2018/12/17	104	50.99	2	50.45	50.30	102	10,856	0.94%	大買/鉅額交易
2018/12/14	4	50.50	3	50.17	50.00	1	10,796	0.01%
2018/12/13	46	51.79	14	52.04	52.00	32	10,675	0.30%
2018/12/12	18	50.14	34	52.11	52.50	-16	10,400	-0.15%
2018/12/11	5	47.80	8	47.97	47.80	-3	10,099	-0.03%
2018/12/10	18	47.92	9	47.49	47.30	9	10,196	0.09%
2018/12/07	1	47.90	5	48.20	48.05	-4	10,027	-0.04%
2018/12/06	21	47.91	4	46.79	46.30	17	9,928	0.17%
2018/12/05	24	50.45	22	50.89	51.10	2	9,676	0.02%
2018/12/04	15	49.41	30	50.29	49.50	-15	9,490	-0.16%
2018/12/03	8	50.24	68	49.48	49.15	-60	9,277	-0.65%
2018/11/30	15	48.54	13	48.59	48.75	2	9,100	0.02%
2018/11/29	3	49.57	3	49.92	49.00	0	8,908	0.00%
2018/11/28	9	50.04	8	49.84	49.70	1	8,699	0.01%
2018/11/27	4	46.14	8	47.44	48.40	-4	8,185	-0.05%
2018/11/26	3	44.07	1	43.70	44.00	2	7,814	0.03%
2018/11/23	12	43.24	20	42.87	43.75	-8	7,721	-0.10%
2018/11/22	85	41.91	48	42.25	41.10	37	7,406	0.50%
2018/11/21	1	39.80	10	40.37	40.70	-9	6,994	-0.13%
2018/11/20	20	37.59	13	37.10	37.00	7	6,942	0.10%
2018/11/16	0	0.00	2	37.50	36.25	-2	7,024	-0.03%
2018/11/15	1	36.65	0	0.00	36.80	1	7,052	0.01%
2018/11/14	1	36.70	10	36.20	36.00	-9	7,106	-0.13%
2018/11/13	0	0.00	6	36.95	36.95	-6	7,294	-0.08%
2018/11/12	9	36.66	1	36.40	36.60	8	7,346	0.11%
2018/11/09	11	36.31	0	0.00	36.70	11	7,392	0.15%
2018/11/08	40	38.80	25	37.92	35.95	15	7,411	0.20%
2018/11/07	3	35.98	8	36.11	37.75	-5	7,311	-0.07%
2018/11/05	1	36.70	0	0.00	37.00	1	7,338	0.01%
2018/11/02	3	36.00	3	37.00	36.55	0	7,319	0.00%
2018/11/01	2	35.95	1	36.30	35.80	1	7,226	0.01%
2018/10/31	0	0.00	5	34.10	34.10	-5	6,952	-0.07%
2018/10/30	4	31.50	4	31.39	31.00	0	6,907	0.00%
2018/10/29	5	33.35	0	0.00	32.05	5	7,100	0.07%
2018/10/26	1	31.80	2	31.44	30.50	-1	7,077	-0.01%
2018/10/25	11	31.48	5	31.61	31.15	6	7,113	0.08%
2018/10/24	3	35.58	5	35.80	34.60	-2	7,082	-0.03%
2018/10/23	4	37.76	4	36.66	36.30	0	7,021	0.00%
2018/10/22	2	37.90	2	38.00	37.70	0	7,058	0.00%
2018/10/18	2	38.10	0	0.00	38.05	2	7,152	0.03%
2018/10/17	3	40.12	3	39.93	38.40	0	7,163	0.00%
2018/10/16	19	39.21	4	39.76	40.25	15	7,007	0.21%
2018/10/15	1	37.30	1	37.00	37.20	0	6,976	0.00%
2018/10/12	3	37.17	3	36.75	37.20	0	7,037	0.00%
2018/10/09	0	0.00	6	41.17	40.55	-6	7,192	-0.08%
2018/10/08	1	41.45	0	0.00	41.70	1	7,254	0.01%
2018/10/05	6	42.43	1	42.80	42.30	5	7,414	0.07%
2018/10/03	7	49.12	1	50.10	47.95	6	8,046	0.07%
2018/10/02	7	50.50	1	50.10	50.00	6	8,302	0.07%
2018/09/28	35	50.75	6	50.95	50.20	29	8,731	0.33%
2018/09/27	11	50.16	11	51.53	50.00	0	8,917	0.00%
2018/09/26	10	51.50	26	51.17	51.10	-16	9,101	-0.18%
2018/09/25	21	51.84	20	52.10	52.00	1	9,178	0.01%
2018/09/21	33	50.89	6	50.72	51.00	27	9,161	0.29%
2018/09/20	2	49.20	2	48.63	48.00	0	9,160	0.00%
2018/09/19	2	47.95	5	49.38	47.90	-3	9,256	-0.03%
2018/09/18	1	48.90	0	0.00	48.40	1	9,348	0.01%
2018/09/17	5	52.80	2	52.80	52.10	3	9,527	0.03%
2018/09/14	5	50.33	11	50.76	52.60	-6	9,645	-0.06%
2018/09/13	1	51.50	0	0.00	48.95	1	9,580	0.01%
2018/09/12	11	49.51	26	49.65	50.10	-15	9,788	-0.15%
2018/09/11	52	51.02	21	51.79	51.30	31	9,983	0.31%
2018/09/10	0	0.00	5	50.76	50.60	-5	10,091	-0.05%
2018/09/07	2	54.95	0	0.00	53.50	2	10,143	0.02%
2018/09/06	0	0.00	1	56.60	56.40	-1	10,316	-0.01%
2018/09/04	3	57.60	0	0.00	58.10	3	11,423	0.03%
2018/08/31	2	60.00	0	0.00	60.90	2	12,007	0.02%
2018/08/30	8	61.99	4	61.78	61.00	4	12,203	0.03%
2018/08/29	10	60.70	11	60.65	60.70	-1	12,365	-0.01%
2018/08/28	0	0.00	1	60.70	58.90	-1	12,638	-0.01%
2018/08/27	3	59.17	2	59.50	60.10	1	12,903	0.01%
2018/08/23	2	59.70	3	59.50	58.60	-1	13,647	-0.01%
2018/08/22	21	58.31	20	58.53	59.50	1	14,211	0.01%
2018/08/21	3	58.33	2	59.00	58.50	1	14,867	0.01%
2018/08/20	18	56.36	8	55.15	58.50	10	15,105	0.07%
2018/08/17	5	60.78	26	60.15	58.20	-21	15,508	-0.14%
2018/08/16	1	59.60	32	58.27	61.20	-31	15,624	-0.20%
2018/08/15	0	0.00	5	60.66	58.60	-5	15,830	-0.03%
2018/08/14	6	60.17	3	61.20	62.00	3	16,050	0.02%
2018/08/13	18	62.77	15	59.89	60.30	3	16,266	0.02%
2018/08/10	12	65.97	36	65.42	64.70	-24	16,635	-0.14%
2018/08/09	5	65.48	2	65.10	66.30	3	17,030	0.02%
2018/08/08	0	0.00	1	65.40	65.00	-1	17,702	-0.01%
2018/08/07	5	67.34	7	67.16	66.70	-2	18,220	-0.01%
2018/08/06	7	64.89	1	65.20	65.50	6	18,399	0.03%
2018/08/03	7	65.36	11	64.83	66.00	-4	18,632	-0.02%
2018/08/02	11	65.67	3	65.83	63.70	8	18,765	0.04%
2018/08/01	8	69.84	8	69.75	69.50	0	19,391	0.00%
2018/07/31	2	70.50	5	71.48	72.20	-3	19,736	-0.02%
2018/07/27	6	73.35	2	73.30	72.00	4	19,738	0.02%
2018/07/26	2	73.80	19	73.45	75.00	-17	19,731	-0.09%
2018/07/25	10	71.50	3	71.10	71.70	7	19,584	0.04%
2018/07/24	21	68.40	23	69.10	69.90	-2	19,513	-0.01%
2018/07/23	1	64.00	4	65.03	67.50	-3	19,448	-0.02%
2018/07/20	18	69.96	20	66.38	67.10	-2	19,381	-0.01%
2018/07/19	5	70.06	3	69.60	69.00	2	19,241	0.01%
2018/07/18	6	69.60	6	67.90	68.00	0	19,237	0.00%
2018/07/17	4	73.90	1	70.30	70.90	3	19,196	0.02%
2018/07/16	14	74.26	12	73.94	73.80	2	19,197	0.01%
2018/07/13	18	75.65	22	75.20	73.00	-4	19,302	-0.02%
2018/07/12	15	73.39	16	72.96	73.90	-1	19,122	-0.01%
2018/07/11	16	73.73	21	73.36	73.60	-5	19,114	-0.03%
2018/07/10	35	69.78	37	69.74	72.00	-2	18,611	-0.01%
2018/07/09	10	65.44	21	64.60	65.50	-11	18,502	-0.06%
2018/07/06	3	66.87	12	65.63	66.20	-9	18,359	-0.05%
2018/07/05	10	63.41	9	64.93	62.70	1	18,107	0.01%
2018/07/04	13	65.73	6	63.50	62.70	7	17,898	0.04%
2018/07/03	8	70.01	4	69.78	69.60	4	17,672	0.02%
2018/07/02	3	71.07	17	69.38	69.10	-14	17,580	-0.08%
2018/06/29	2	69.70	24	69.25	72.80	-22	17,458	-0.13%
2018/06/28	5	72.72	8	71.53	69.50	-3	17,295	-0.02%
2018/06/27	24	73.03	20	72.39	73.40	4	17,177	0.02%
2018/06/26	30	73.91	15	73.04	72.00	15	17,064	0.09%
2018/06/25	11	75.13	106	72.54	71.20	-95	16,820	-0.56%	大賣/
2018/06/22	15	77.38	6	76.73	76.50	9	16,652	0.05%
2018/06/21	21	79.86	22	79.03	80.90	-1	16,558	-0.01%
2018/06/20	22	81.13	12	80.58	76.40	10	16,374	0.06%
2018/06/19	8	83.69	6	83.42	84.00	2	16,260	0.01%
2018/06/15	17	83.52	19	83.72	83.20	-2	16,243	-0.01%
2018/06/14	45	83.10	39	83.59	83.20	6	16,133	0.04%
2018/06/13	74	88.76	69	84.78	82.90	5	15,957	0.03%
2018/06/12	26	85.97	26.5	87.07	89.50	-0.5	15,516	0.00%
2018/06/11	12	77.64	22	79.73	81.40	-10	14,963	-0.07%
2018/06/08	7	69.96	12	72.03	74.00	-5	14,696	-0.03%
2018/06/07	18	71.34	16	71.53	70.50	2	14,445	0.01%
2018/06/06	30	70.63	30	69.82	71.50	0	14,445	0.00%
2018/06/05	40	69.02	52	69.10	67.80	-12	14,387	-0.08%
2018/06/04	20	70.98	21	71.76	72.80	-1	14,150	-0.01%
2018/06/01	29	70.56	39	70.60	69.90	-10	13,839	-0.07%
2018/05/31	54	74.29	39	75.32	70.70	15	13,541	0.11%
2018/05/30	51	72.75	91.2	71.13	74.10	-40.2	12,893	-0.31%
2018/05/29	88	69.61	69	69.79	68.80	19	12,268	0.15%
2018/05/28	16	64.89	15	65.07	66.90	1	11,490	0.01%
2018/05/25	45	58.59	49	59.08	60.90	-4	11,147	-0.04%
2018/05/24	17	55.54	23	55.16	55.40	-6	10,510	-0.06%
2018/05/23	14	55.21	27	55.13	55.80	-13	10,294	-0.13%
2018/05/22	14	54.59	7	54.70	53.70	7	9,969	0.07%
2018/05/21	23	55.58	25	55.58	56.40	-2	9,672	-0.02%
2018/05/18	38	54.66	48	53.79	54.70	-10	9,332	-0.11%
2018/05/17	48	55.61	60	53.87	52.10	-12	8,805	-0.14%
2018/05/16	39	56.70	31	56.37	55.60	8	8,338	0.10%
2018/05/15	54	50.82	38	50.83	53.80	16	7,656	0.21%
2018/05/14	6	48.35	10	49.55	50.20	-4	7,091	-0.06%
2018/05/11	46	46.82	33	45.96	45.70	13	6,824	0.19%
2018/05/10	34	44.89	23	45.40	46.20	11	6,511	0.17%
2018/05/09	90	43.90	56.6	42.94	43.65	33.4	6,123	0.55%
2018/05/08	24	38.67	32	39.92	40.90	-8	5,397	-0.15%
2018/05/07	3	36.50	1	36.95	37.20	2	5,005	0.04%
2018/05/04	2	36.28	0	0.00	35.80	2	4,989	0.04%
2018/05/03	6	37.48	27	36.99	36.95	-21	5,004	-0.42%
2018/05/02	2	36.50	0	0.00	36.35	2	5,000	0.04%
2018/04/27	0	0.00	1	35.30	36.15	-1	5,345	-0.02%
2018/04/26	1	35.00	2	36.50	34.50	-1	5,752	-0.02%
2018/04/25	2	35.88	0	0.00	35.90	2	5,742	0.03%
2018/04/24	7	36.46	3	36.25	36.00	4	5,798	0.07%
2018/04/23	4	38.25	5	38.25	37.60	-1	5,718	-0.02%
2018/04/20	4	38.14	22	38.10	37.95	-18	5,696	-0.32%
2018/04/19	33	38.87	8	39.18	39.15	25	5,607	0.45%
2018/04/18	1	36.20	1	36.70	36.30	0	5,362	0.00%
2018/04/17	30	36.49	1	39.75	36.15	29	5,317	0.55%
2018/04/16	4	37.90	11	38.09	39.10	-7	5,186	-0.13%
2018/04/13	2	39.15	21	39.12	38.00	-19	5,103	-0.37%
2018/04/11	0	0.00	1	36.95	37.10	-1	5,049	-0.02%
2018/04/10	2	36.50	0	0.00	36.05	2	5,029	0.04%
2018/04/02	1	36.45	1	35.90	35.55	0	5,186	0.00%
2018/03/31	0	0.00	1	36.00	36.30	-1	5,240	-0.02%
2018/03/30	0	0.00	41	36.55	36.70	-41	5,279	-0.78%
2018/03/29	0	0.00	14	36.49	36.35	-14	5,313	-0.26%
2018/03/28	0	0.00	8	36.17	36.00	-8	5,277	-0.15%
2018/03/27	5	36.93	1	36.65	36.65	4	5,265	0.08%
2018/03/26	7	36.25	0	0.00	36.00	7	5,266	0.13%
2018/03/23	17	35.96	2	36.00	35.80	15	5,239	0.29%
2018/03/22	3	37.73	24	37.45	37.30	-21	5,174	-0.41%
2018/03/21	9	38.26	9	37.74	36.90	0	5,022	0.00%
2018/03/20	0	0.00	13	36.65	37.40	-13	4,859	-0.27%
2018/03/19	63	36.86	5	36.72	36.40	58	4,784	1.21%
2018/03/16	0	0.00	3	36.47	35.80	-3	4,642	-0.06%
2018/03/14	4	35.96	4	35.44	35.25	0	4,483	0.00%
2018/03/13	0	0.00	3	35.83	36.00	-3	4,386	-0.07%
2018/03/12	4	35.14	3	35.90	35.05	1	4,329	0.02%
2018/03/09	17	34.08	6	33.95	34.00	11	4,148	0.27%
2018/03/08	11	31.70	15	33.26	33.55	-4	3,992	-0.10%
2018/03/07	0	0.00	2	30.93	30.50	-2	3,933	-0.05%
2018/03/06	1	30.20	0	0.00	30.20	1	4,034	0.02%
2018/03/01	0	0.00	1	30.40	30.90	-1	4,595	-0.02%
2018/02/27	3	31.20	2	31.35	30.75	1	4,659	0.02%
2018/02/26	4	31.40	0	0.00	30.85	4	4,705	0.09%
2018/02/23	1	30.80	0	0.00	30.60	1	4,787	0.02%
2018/02/21	0	0.00	1	30.05	30.25	-1	5,361	-0.02%
2018/02/12	0	0.00	2	30.18	29.25	-2	5,660	-0.04%
2018/02/09	3	28.92	1	28.52	29.35	2	5,806	0.03%
2018/02/08	0	0.00	1	29.75	30.00	-1	5,837	-0.02%
2018/02/07	7	31.51	7	31.39	31.00	0	5,861	0.00%
2018/02/06	3	29.77	0	0.00	29.95	3	5,920	0.05%
2018/02/05	1	31.50	1	33.05	33.05	0	6,059	0.00%
2018/01/30	1	34.45	0	0.00	34.30	1	6,541	0.02%
2018/01/29	2	34.30	0	0.00	34.15	2	6,556	0.03%
2018/01/24	1	35.40	0	0.00	35.30	1	6,733	0.01%
2018/01/23	10	37.22	1	37.80	36.05	9	6,868	0.13%
2018/01/22	6	36.55	18	38.18	38.55	-12	6,712	-0.18%
2018/01/19	1	35.05	0	0.00	35.05	1	6,702	0.01%
2018/01/18	0	0.00	2	34.95	34.60	-2	7,073	-0.03%
2018/01/17	1	34.10	2	34.85	34.10	-1	7,087	-0.01%
2018/01/16	3	35.23	4	35.35	34.60	-1	7,187	-0.01%
2018/01/15	1	34.85	2	34.75	34.85	-1	7,255	-0.01%
2018/01/12	2	33.65	0	0.00	33.35	2	7,316	0.03%
2018/01/11	1	33.00	0	0.00	33.00	1	7,330	0.01%
2018/01/10	1	33.50	1	33.75	33.50	0	7,364	0.00%
2018/01/09	5	34.55	2	34.05	33.40	3	7,408	0.04%
2018/01/08	1	35.00	0	0.00	33.80	1	7,617	0.01%
2018/01/05	3	35.50	1	35.50	35.40	2	7,643	0.03%
2018/01/04	1	34.90	1	34.95	35.00	0	7,698	0.00%
2018/01/03	6	35.23	12	34.80	34.60	-6	7,660	-0.08%
2018/01/02	31	33.24	32	33.54	33.35	-1	7,565	-0.01%