晶技 (3042)-華南永昌-嘉義券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
112.0
漲跌
▲0.5
漲幅
+0.45%
成交量
3,056張
產業
上市電子零組件類股
1035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

晶技 (3042)籌碼相關－華南永昌-嘉義券商分點個股進出

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-嘉義券商分點個股進出
華南永昌-嘉義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
2024/04/30	0	0.00	1	112.00	112.50	-1	4,246	-0.02%
2024/04/29	0	0.00	1	109.50	111.00	-1	4,221	-0.02%
2024/04/26	0	0.00	0	107.00	106.50	0	4,202	0.00%
2024/04/25	0.1	106.50	0	0.00	107.00	0.1	4,192	0.00%
2024/04/22	3	103.33	0	0.00	103.50	3	4,166	0.07%
2024/04/19	1	106.00	0	0.00	106.50	1	4,145	0.02%
2024/04/16	0.1	108.50	0.3	109.50	109.00	-0.2	4,121	0.00%
2024/04/12	1	113.50	0	0.00	113.00	1	4,061	0.02%
2024/04/10	0	0.00	1	113.00	112.50	-1	4,030	-0.02%
2024/04/09	5	113.00	5	111.00	111.00	0	4,006	0.00%
2024/04/08	0	0.00	0	110.50	110.00	0	3,948	0.00%
2024/04/03	0	0.00	10	110.50	109.50	-10	3,918	-0.26%
2024/04/01	0	0.00	10	111.50	110.50	-10	3,849	-0.26%
2024/03/29	1	109.50	21	109.52	113.00	-20	3,797	-0.53%
2024/03/28	0	0.00	5	112.50	114.50	-5	3,512	-0.14%
2024/03/27	1.1	113.50	0	0.00	113.50	1.1	3,365	0.03%
2024/03/26	3	114.00	1	113.00	112.50	2	3,333	0.06%
2024/03/25	9	115.11	10	114.85	115.00	-1	3,277	-0.03%
2024/03/22	6	121.42	2	117.25	117.00	4	3,235	0.12%
2024/03/21	5	120.00	5	123.50	121.50	0	3,152	0.00%
2024/03/20	7	121.50	12	120.33	120.50	-5	3,020	-0.17%
2024/03/19	9	117.33	15	118.43	120.00	-6	2,829	-0.21%
2024/03/18	0	0.00	1	114.50	114.50	-1	2,634	-0.04%
2024/03/15	3	113.00	0.3	113.74	114.50	2.7	2,585	0.10%
2024/03/14	10.3	116.26	10	116.50	117.00	0.3	2,519	0.01%
2024/03/13	3.3	114.85	20	116.15	117.00	-16.8	2,330	-0.72%
2024/03/12	7	106.71	5	107.00	108.00	2	1,972	0.10%
2024/03/08	2	103.50	5	104.50	103.00	-3	1,883	-0.16%
2024/03/07	0	0.00	0.1	104.50	105.00	-0.1	1,872	0.00%
2024/03/06	1	108.50	2	108.00	106.50	-1	1,836	-0.05%
2024/03/05	64	105.07	9	105.56	105.00	55	1,729	3.18%
2024/03/04	3	104.00	10	102.60	106.00	-7	1,599	-0.44%
2024/02/29	0	0.00	6.1	99.92	99.80	-6.1	1,453	-0.42%
2024/02/27	0	0.00	1	99.10	98.90	-1	1,453	-0.07%
2024/02/26	0	100.50	0	0.00	100.00	0	1,450	0.00%
2024/02/19	0	0.00	0	97.70	97.30	0	1,372	0.00%
2024/02/15	0	0.00	2	96.10	96.90	-2	1,483	-0.14%
2024/02/01	0	94.90	0	0.00	95.30	0	1,519	0.00%
2024/01/31	0	95.50	0	0.00	95.00	0	1,531	0.00%
2024/01/29	0	96.20	0	0.00	96.20	0	1,539	0.00%
2024/01/25	0	0.00	3	96.30	96.30	-3	1,543	-0.19%
2024/01/23	2	96.00	1	96.00	95.80	1	1,559	0.06%
2024/01/17	3	94.00	0	0.00	94.00	3	1,565	0.19%
2024/01/10	0	0.00	0	94.90	94.90	0	1,597	0.00%
2024/01/09	0	0.00	4	95.88	95.50	-4	1,623	-0.25%
2024/01/08	3	95.70	0	0.00	95.70	3	1,671	0.18%
2024/01/05	7	97.14	0	0.00	96.70	7	1,709	0.41%
2024/01/04	5	97.50	1	97.80	97.60	4	1,735	0.23%
2023/12/29	0	0.00	0.1	98.80	98.60	-0.1	1,768	0.00%
2023/12/25	0	96.80	0	0.00	96.60	0	1,911	0.00%
2023/12/21	0	98.70	0	0.00	97.00	0	1,980	0.00%
2023/12/19	0.2	97.89	0	0.00	97.70	0.2	1,998	0.01%
2023/12/13	1	100.00	0	0.00	100.00	1	2,268	0.04%
2023/12/11	2	100.00	0	0.00	100.00	2	2,348	0.09%
2023/12/08	3	100.00	0	0.00	100.00	3	2,413	0.12%
2023/12/06	0	0.00	1	103.50	104.00	-1	2,475	-0.04%
2023/12/01	1	102.00	0	0.00	101.50	1	2,901	0.03%
2023/11/29	0.1	103.00	0	0.00	102.50	0.1	2,978	0.00%
2023/11/27	0.1	101.00	0	0.00	100.50	0.1	3,028	0.00%
2023/11/24	0	0.00	27	100.00	100.50	-27	3,037	-0.89%
2023/11/22	0	0.00	27	100.00	100.00	-27	3,047	-0.89%
2023/11/21	0	0.00	0	100.50	100.00	0	3,079	0.00%
2023/11/20	0	99.90	0	0.00	100.50	0	3,146	0.00%
2023/11/17	1	99.90	0	0.00	99.70	1	3,177	0.03%
2023/11/08	1	97.60	0	0.00	97.70	1	3,580	0.03%
2023/10/25	0	0.00	1	100.00	98.90	-1	3,722	-0.03%
2023/10/13	0	0.00	2	98.30	100.00	-2	3,733	-0.05%
2023/10/04	2	96.80	0	0.00	97.00	2	3,699	0.05%
2023/09/28	1	96.00	0	0.00	96.80	1	3,669	0.03%
2023/09/20	45	101.89	0	0.00	99.10	45	3,684	1.22%
2023/09/19	1	104.50	6	104.75	103.50	-5	3,634	-0.14%
2023/09/18	0	0.00	1	104.00	103.00	-1	3,582	-0.03%
2023/09/15	5	100.70	0	0.00	102.50	5	3,520	0.14%
2023/09/14	0	0.00	1	99.90	101.50	-1	3,503	-0.03%
2023/09/13	3	98.90	2	99.40	99.20	1	3,463	0.03%
2023/09/12	0	0.00	2	99.90	101.00	-2	3,415	-0.06%
2023/09/11	0	0.00	5	101.50	101.00	-5	3,342	-0.15%
2023/09/07	21	101.50	1	103.00	103.00	20	3,226	0.62%
2023/09/06	5	101.46	3	99.90	103.00	2	3,130	0.06%
2023/09/04	1	95.30	0	0.00	95.60	1	2,749	0.04%
2023/08/28	0	0.00	1	92.40	92.50	-1	2,654	-0.04%
2023/08/24	1	95.00	0	0.00	95.00	1	2,629	0.04%
2023/08/22	2	93.60	53	94.98	93.50	-51	2,549	-2.00%
2023/08/21	12	92.86	3	92.90	92.00	9	2,435	0.37%
2023/08/18	5	95.02	4	94.35	94.40	1	2,340	0.04%
2023/08/17	45	93.63	2	95.40	95.70	43	2,208	1.95%
2023/08/15	2	89.90	0	90.00	90.20	2	1,973	0.10%
2023/08/09	0.1	90.50	1	90.50	90.80	-1	1,940	-0.05%
2023/08/07	3	92.00	3	93.73	91.70	0	1,865	0.00%
2023/08/02	1	89.90	0	0.00	89.60	1	1,827	0.05%
2023/08/01	0	0.00	2	89.70	90.00	-2	1,820	-0.11%
2023/07/27	2.1	88.83	0	0.00	89.00	2.1	1,756	0.12%
2023/07/25	0	0.00	0	90.70	90.60	0	1,701	0.00%
2023/07/19	0.1	88.80	0	0.00	88.50	0.1	1,637	0.01%
2023/07/17	0	0.00	0.1	91.70	91.50	-0.1	1,617	0.00%
2023/07/14	0	0.00	0	91.20	91.00	0	1,615	0.00%
2023/07/13	0	0.00	1	92.20	92.00	-1	1,602	-0.06%
2023/07/12	0	0.00	0.1	91.38	92.00	-0.1	1,561	-0.01%
2023/07/10	0.1	87.30	0	0.00	87.30	0.1	1,519	0.00%
2023/07/07	0.1	88.60	0	0.00	88.60	0.1	1,505	0.01%
2023/07/06	1.1	90.19	0	0.00	90.10	1.1	1,481	0.07%
2023/07/03	1	96.20	7	96.22	96.20	-6	1,336	-0.45%
2023/06/26	2	97.65	0	0.00	97.70	2	1,195	0.17%
2023/06/15	0.1	92.20	0	0.00	92.20	0.1	1,087	0.01%
2023/06/09	0	0.00	1	92.80	92.50	-1	1,088	-0.09%
2023/06/07	1	93.00	0	0.00	93.30	1	1,081	0.09%
2023/06/06	1	91.80	0	0.00	92.40	1	1,081	0.09%
2023/06/02	0	0.00	2	91.70	90.90	-2	1,123	-0.18%
2023/05/30	0	0.00	1	89.70	89.40	-1	1,108	-0.09%
2023/05/11	0	0.00	0	85.00	84.70	0	1,154	0.00%
2023/05/10	0.1	85.14	0	0.00	85.10	0.1	1,165	0.01%
2023/05/04	0.1	85.90	0	0.00	85.70	0.1	1,250	0.01%
2023/04/13	0.1	88.20	0	0.00	87.80	0.1	1,322	0.01%
2023/03/31	0.1	89.50	0	0.00	89.00	0.1	1,310	0.01%
2023/03/30	0	0.00	0	88.70	88.90	0	1,299	0.00%
2023/03/22	0	0.00	2	88.80	87.80	-2	1,289	-0.16%
2023/03/21	0	0.00	6	88.35	88.50	-6	1,265	-0.47%
2023/03/20	0	87.60	1	87.50	87.80	-1	1,251	-0.08%
2023/03/17	0	0.00	1	86.70	86.90	-1	1,244	-0.08%
2023/03/15	0	86.60	0	0.00	86.10	0	1,239	0.00%
2023/03/13	3	86.03	1	86.20	86.20	2	1,243	0.16%
2023/03/09	1	87.60	0	0.00	87.90	1	1,247	0.08%
2023/03/08	9	87.43	2	87.60	88.10	7	1,241	0.57%
2023/03/07	3.1	89.10	1	88.70	88.70	2.1	1,203	0.17%
2023/03/03	2	88.60	25	88.86	88.30	-23	1,132	-2.03%
2023/03/02	0	0.00	1	88.20	88.30	-1	1,126	-0.09%
2023/03/01	0	0.00	6	86.25	87.10	-6	1,113	-0.54%
2023/02/23	10	86.51	0	0.00	86.50	10	1,099	0.91%
2023/02/22	23	86.55	0	0.00	86.80	23	1,104	2.08%
2023/02/14	2	85.60	2	85.20	85.20	0	1,134	0.00%
2023/02/06	1	88.50	1	89.00	89.20	0	1,125	0.00%
2023/02/03	1	89.50	1	89.90	90.00	0	1,107	0.00%
2023/02/01	0.2	86.60	0	0.00	88.70	0.2	1,040	0.02%
2023/01/31	1	87.10	0	0.00	87.10	1	1,011	0.10%
2022/12/23	0.1	82.00	2	81.80	83.00	-1.9	1,353	-0.14%
2022/12/09	0.1	84.40	0	0.00	84.30	0.1	1,402	0.01%
2022/12/01	5	85.40	0	0.00	85.40	5	1,375	0.36%
2022/11/29	0	0.00	1	82.00	82.10	-1	1,367	-0.07%
2022/11/25	0.1	82.50	0	0.00	81.60	0.1	1,375	0.01%
2022/11/15	0	0.00	4	81.70	82.10	-4	1,400	-0.29%
2022/11/07	1	79.00	0	0.00	79.50	1	1,501	0.07%
2022/11/01	0	0.00	2	76.70	76.90	-2	1,517	-0.13%
2022/10/31	2	76.10	0	0.00	76.30	2	1,519	0.13%
2022/10/24	1	75.50	1	75.60	75.60	0	1,567	0.00%
2022/10/13	4	77.30	4	77.33	71.70	0	1,546	0.00%
2022/10/05	0	0.00	1	75.10	75.00	-1	1,612	-0.06%
2022/09/22	1	82.50	1	82.50	82.50	0	1,755	0.00%
2022/09/16	1	85.40	0	0.00	85.10	1	1,830	0.05%
2022/09/14	0	0.00	1	84.00	84.40	-1	1,863	-0.05%
2022/09/13	1	85.50	0	0.00	85.10	1	1,887	0.05%
2022/08/25	0	0.00	1	86.90	86.80	-1	2,303	-0.04%
2022/08/24	1	86.40	0	0.00	86.10	1	2,332	0.04%
2022/08/17	0	90.90	0	0.00	90.80	0	2,308	0.00%
2022/08/12	0	0.00	1	89.40	90.00	-1	2,281	-0.04%
2022/08/10	1	87.70	1	88.40	87.80	0	2,260	0.00%
2022/08/09	1	87.20	0	0.00	88.00	1	2,261	0.04%
2022/08/03	0	0.00	2	86.60	86.10	-2	2,295	-0.09%
2022/08/01	0	0.00	2	87.60	87.60	-2	2,295	-0.09%
2022/07/28	4	84.90	0	0.00	85.00	4	2,266	0.18%
2022/07/26	0	0.00	0	83.80	83.70	0	2,201	0.00%
2022/07/21	0	0.00	2	86.50	87.00	-2	2,206	-0.09%
2022/07/18	2	87.55	0	0.00	87.50	2	2,276	0.09%
2022/07/15	2	85.20	3	86.53	86.00	-1	2,269	-0.04%
2022/07/14	4	90.20	1	90.60	90.90	3	2,244	0.13%
2022/07/07	1	83.60	0	0.00	84.00	1	2,120	0.05%
2022/06/29	1	93.00	1	93.50	93.20	0	2,033	0.00%
2022/06/27	1	98.30	0	0.00	98.30	1	2,017	0.05%
2022/06/23	2	97.00	0	0.00	96.80	2	2,061	0.10%
2022/06/22	2	97.60	0	0.00	97.30	2	2,081	0.10%
2022/06/21	1	99.30	0	0.00	99.10	1	2,132	0.05%
2022/06/20	1	99.50	1	97.30	97.00	0	2,135	0.00%
2022/06/17	2	99.95	7	99.11	99.00	-5	2,138	-0.23%
2022/06/16	0	0.00	1	101.50	99.10	-1	2,221	-0.05%
2022/06/13	0	0.00	1	101.50	101.00	-1	2,296	-0.04%
2022/06/10	1	103.00	0	0.00	103.00	1	2,275	0.04%
2022/06/02	1	97.80	1	98.00	98.00	0	2,170	0.00%
2022/06/01	1	98.30	0	0.00	98.10	1	2,209	0.05%
2022/05/30	0	0.00	2	96.75	96.80	-2	2,220	-0.09%
2022/05/26	0	0.00	1	92.50	92.40	-1	2,284	-0.04%
2022/05/25	0	0.00	1	92.30	93.00	-1	2,335	-0.04%
2022/05/20	2	93.35	0	0.00	93.10	2	2,374	0.08%
2022/05/09	0	0.00	1	90.10	90.00	-1	2,472	-0.04%
2022/05/06	0	92.10	0	0.00	92.30	0	2,502	0.00%
2022/05/05	1	93.20	0	0.00	93.60	1	2,535	0.04%
2022/04/15	1	97.00	0	0.00	95.80	1	3,083	0.03%
2022/04/07	0	0.00	2	98.20	97.90	-2	3,493	-0.06%
2022/03/29	2	102.00	0	0.00	101.50	2	4,044	0.05%
2022/03/25	2	102.25	2	103.00	102.00	0	4,745	0.00%
2022/03/24	2	103.50	1	104.00	103.00	1	4,738	0.02%
2022/03/21	2	104.00	0	0.00	103.00	2	4,773	0.04%
2022/03/18	1	100.50	0	0.00	100.50	1	4,753	0.02%
2022/03/14	0	0.00	2	98.00	97.20	-2	4,811	-0.04%
2022/03/09	1	97.40	3	97.50	96.90	-2	5,044	-0.04%
2022/03/04	1	98.00	0	0.00	97.30	1	5,116	0.02%
2022/03/03	2	98.60	0	0.00	98.80	2	5,192	0.04%
2022/03/01	1	98.70	0	0.00	98.80	1	5,293	0.02%
2022/02/24	0	0.00	2	94.85	93.10	-2	5,334	-0.04%
2022/02/17	0	0.00	1	96.40	95.70	-1	6,342	-0.02%
2022/02/16	1	96.60	2	96.60	96.90	-1	6,626	-0.02%
2022/02/14	2	93.90	0	0.00	94.20	2	6,750	0.03%
2022/02/10	1	96.60	0	0.00	96.20	1	6,811	0.01%
2022/02/09	1	97.00	0	0.00	97.20	1	6,830	0.01%
2022/01/26	21	92.50	20	93.00	92.60	1	6,985	0.01%
2022/01/25	1	95.70	0	0.00	95.40	1	7,096	0.01%
2022/01/20	3	99.97	0	0.00	100.50	3	7,024	0.04%
2022/01/19	1	101.00	0	0.00	100.50	1	6,974	0.01%
2022/01/18	1	102.50	0	0.00	102.50	1	6,945	0.01%
2022/01/14	1	102.50	0	0.00	102.50	1	6,903	0.01%
2022/01/13	1	101.50	0	0.00	102.00	1	6,915	0.01%
2022/01/11	0	0.00	1	102.00	101.50	-1	6,967	-0.01%
2022/01/04	0	0.00	2	107.50	107.50	-2	6,801	-0.03%
2022/01/03	0	0.00	1	106.00	106.00	-1	6,758	-0.01%
2021/12/30	1	105.50	2	106.50	105.50	-1	6,756	-0.01%
2021/12/29	2	107.25	2	109.00	107.00	0	6,754	0.00%
2021/12/28	0	0.00	1	106.50	105.50	-1	6,643	-0.02%
2021/12/27	0	0.00	2	107.50	106.50	-2	6,718	-0.03%
2021/12/24	0	0.00	1	107.50	106.50	-1	6,807	-0.01%
2021/12/23	3	109.33	5	110.10	108.50	-2	6,800	-0.03%
2021/12/22	7	110.43	3	110.67	111.00	4	6,660	0.06%
2021/12/21	4	107.13	5	106.90	107.50	-1	6,439	-0.02%
2021/12/20	3	102.33	2	102.50	102.50	1	6,139	0.02%
2021/12/16	2	102.00	0	0.00	103.50	2	6,190	0.03%
2021/12/15	3	100.50	0	0.00	101.00	3	6,197	0.05%
2021/12/14	0	0.00	1	101.00	99.20	-1	6,174	-0.02%
2021/12/13	1	101.00	0	0.00	100.00	1	6,151	0.02%
2021/12/10	1	101.00	1	100.50	101.00	0	6,263	0.00%
2021/12/09	1	101.00	1	100.50	100.50	0	6,366	0.00%
2021/12/07	2	100.50	2	101.75	101.00	0	6,287	0.00%
2021/12/06	3	102.83	4	103.50	102.00	-1	6,209	-0.02%
2021/12/03	1	104.50	3	104.83	105.50	-2	6,141	-0.03%
2021/11/30	2	106.00	0	0.00	105.50	2	6,109	0.03%
2021/11/26	0	0.00	0	105.50	104.50	0	6,056	0.00%
2021/11/25	2	106.50	0	0.00	107.00	2	6,025	0.03%
2021/11/24	0	0.00	11	106.73	108.50	-11	5,942	-0.19%
2021/11/23	1	107.50	0	0.00	107.50	1	5,932	0.02%
2021/11/18	1	112.50	2	113.50	113.00	-1	5,740	-0.02%
2021/11/17	1	112.52	0	0.00	115.00	1	5,633	0.02%
2021/11/16	20	109.35	12	108.29	110.00	8	5,309	0.15%
2021/11/15	4	110.50	7	107.00	110.50	-3	5,192	-0.06%
2021/11/12	1	103.00	3	101.67	102.00	-2	4,991	-0.04%
2021/11/11	2	103.50	0	0.00	101.50	2	5,016	0.04%
2021/11/08	2	98.25	0	0.00	97.90	2	5,061	0.04%
2021/11/02	5	107.40	5	103.00	101.50	0	5,022	0.00%
2021/10/28	0	0.00	2	103.25	103.00	-2	4,883	-0.04%
2021/10/27	0	0.00	1	103.50	104.00	-1	4,928	-0.02%
2021/10/26	1	103.00	0	0.00	101.50	1	5,000	0.02%
2021/10/25	1	103.50	0	0.00	103.50	1	5,079	0.02%
2021/10/22	1	102.00	1	100.00	102.00	0	5,257	0.00%
2021/10/20	0	0.00	1	100.50	101.00	-1	5,478	-0.02%
2021/10/19	2	100.75	1	101.00	101.00	1	5,548	0.02%
2021/10/15	5	98.00	6	97.47	97.70	-1	5,820	-0.02%
2021/10/14	1	96.30	1	96.20	96.00	0	6,050	0.00%
2021/10/13	9	99.58	9	97.20	96.40	0	6,354	0.00%
2021/10/12	1	99.50	0	0.00	98.00	1	6,983	0.01%
2021/10/08	0	0.00	1	100.50	100.00	-1	7,137	-0.01%
2021/10/07	3	100.33	1	100.50	100.50	2	7,265	0.03%
2021/10/06	0	0.00	2	99.10	97.60	-2	7,620	-0.03%
2021/10/05	2	98.60	1	98.00	99.70	1	7,824	0.01%
2021/10/04	1	96.60	0	0.00	95.70	1	7,768	0.01%
2021/10/01	1	100.00	2	101.30	99.30	-1	7,774	-0.01%
2021/09/29	2	106.00	6	106.42	106.00	-4	7,900	-0.05%
2021/09/28	1	108.50	0	0.00	108.50	1	8,106	0.01%
2021/09/24	2	106.25	2	107.50	106.50	0	8,199	0.00%
2021/09/23	0	0.00	2	104.50	105.50	-2	8,290	-0.02%
2021/09/22	0	0.00	1	102.50	100.50	-1	8,497	-0.01%
2021/09/14	1	109.00	5	109.10	110.00	-4	9,945	-0.04%
2021/09/13	1	106.00	0	0.00	105.00	1	10,025	0.01%
2021/09/06	2	111.50	2	114.50	111.00	0	12,085	0.00%
2021/09/02	2	116.25	2	117.50	115.50	0	12,322	0.00%
2021/09/01	3	116.33	0	0.00	117.00	3	12,352	0.02%
2021/08/30	0	0.00	1	115.00	114.00	-1	12,505	-0.01%
2021/08/27	2	115.50	2	114.25	114.00	0	12,560	0.00%
2021/08/25	1	113.00	0	0.00	115.50	1	12,808	0.01%
2021/08/23	11	114.91	10	115.50	114.00	1	13,333	0.01%
2021/08/18	0	0.00	1	110.00	116.00	-1	13,751	-0.01%
2021/08/17	0	0.00	1	118.00	112.00	-1	13,868	-0.01%
2021/08/12	0	0.00	4	121.13	123.00	-4	13,908	-0.03%
2021/08/11	4	117.88	2	119.75	119.00	2	13,958	0.01%
2021/08/10	3	119.00	3	121.00	122.00	0	14,020	0.00%
2021/08/09	7	121.36	7	122.29	122.00	0	14,081	0.00%
2021/08/06	3	122.00	1	121.50	121.50	2	14,159	0.01%
2021/08/04	0	0.00	3	125.50	125.50	-3	14,533	-0.02%
2021/08/03	0	0.00	1	124.50	126.50	-1	14,698	-0.01%
2021/08/02	1	121.50	5	123.20	123.00	-4	14,781	-0.03%
2021/07/30	9	121.33	6	123.25	120.00	3	14,875	0.02%
2021/07/29	9	118.83	12	120.46	121.50	-3	14,921	-0.02%
2021/07/28	9	116.83	10	118.45	118.00	-1	15,080	-0.01%
2021/07/27	14	123.07	1	123.01	122.00	13	15,144	0.09%
2021/07/26	5	126.90	7	128.29	128.00	-2	15,160	-0.01%
2021/07/23	3	127.17	42	129.00	128.00	-39	15,236	-0.26%
2021/07/22	2	130.00	53	129.92	129.00	-51	15,528	-0.33%
2021/07/21	7	128.07	1	132.00	126.50	6	15,502	0.04%
2021/07/20	4	130.25	0	0.00	129.00	4	15,427	0.03%
2021/07/19	90	140.50	1	137.50	137.00	89	15,285	0.58%
2021/07/16	7	139.71	14	139.21	138.50	-7	15,115	-0.05%
2021/07/15	1	130.00	0	0.00	134.00	1	14,640	0.01%
2021/07/14	0	0.00	5	127.10	131.00	-5	14,768	-0.03%
2021/07/13	2	130.50	0	0.00	128.00	2	14,836	0.01%
2021/07/12	2	129.75	10	127.80	129.50	-8	14,661	-0.05%
2021/07/09	0	0.00	7	125.07	124.00	-7	14,678	-0.05%
2021/07/08	3	127.00	15	128.00	125.50	-12	15,415	-0.08%
2021/07/07	11	124.82	16	127.34	125.50	-5	16,004	-0.03%
2021/07/06	40	125.71	2	126.50	126.00	38	15,989	0.24%
2021/07/05	3	129.83	9	130.44	131.00	-6	15,922	-0.04%
2021/07/02	1	121.50	1	125.00	129.00	0	15,715	0.00%
2021/07/01	2	124.50	1	122.00	122.00	1	15,683	0.01%
2021/06/30	6	126.00	2	125.50	126.00	4	15,637	0.03%
2021/06/29	2	125.00	2	127.00	125.00	0	15,576	0.00%
2021/06/28	1	131.50	1	134.00	131.50	0	15,423	0.00%
2021/06/25	7	134.14	1	136.49	132.00	6	15,338	0.04%
2021/06/24	10	129.45	13	129.85	132.00	-3	15,053	-0.02%
2021/06/23	3	124.33	8	126.88	126.50	-5	14,737	-0.03%
2021/06/22	0	0.00	2	120.25	119.00	-2	14,266	-0.01%
2021/06/21	7	121.86	7	119.29	119.00	0	14,163	0.00%
2021/06/18	4	122.63	6	123.00	121.00	-2	13,911	-0.01%
2021/06/17	0	0.00	2	121.25	119.00	-2	13,634	-0.01%
2021/06/15	0	0.00	6	115.67	116.00	-6	12,759	-0.05%
2021/06/10	1	109.50	0	0.00	109.00	1	12,177	0.01%
2021/06/08	0	0.00	1	106.50	106.00	-1	12,152	-0.01%
2021/06/07	3	106.17	1	103.50	107.50	2	12,238	0.02%
2021/06/04	6	106.17	1	105.00	105.50	5	12,201	0.04%
2021/06/03	5	106.70	0	0.00	107.50	5	12,258	0.04%
2021/06/02	1	109.00	2	106.00	105.50	-1	12,254	-0.01%
2021/06/01	3	111.50	14	111.75	111.00	-11	12,196	-0.09%
2021/05/31	17	105.24	2	105.25	110.50	15	12,099	0.12%
2021/05/27	0	0.00	1	103.00	104.00	-1	11,748	-0.01%
2021/05/26	0	0.00	2	105.50	105.00	-2	11,683	-0.02%
2021/05/25	2	97.40	3	98.00	99.30	-1	11,596	-0.01%
2021/05/20	3	92.20	0	0.00	92.20	3	11,886	0.03%
2021/05/19	2	92.15	3	92.57	92.20	-1	12,207	-0.01%
2021/05/17	0	0.00	2	91.60	88.30	-2	12,800	-0.02%
2021/05/14	1	93.30	1	93.00	93.30	0	13,072	0.00%
2021/05/13	1	92.70	0	0.00	92.40	1	13,025	0.01%
2021/05/12	4	90.33	4	91.60	91.40	0	12,988	0.00%
2021/05/11	3	98.50	0	0.00	99.20	3	12,839	0.02%
2021/05/10	5	106.20	0	0.00	103.00	5	12,721	0.04%
2021/05/07	1	109.50	3	110.67	110.00	-2	12,624	-0.02%
2021/05/06	0	0.00	5	105.70	108.00	-5	12,630	-0.04%
2021/05/05	2	114.00	0	0.00	108.00	2	13,355	0.01%
2021/05/04	1	110.00	1	108.00	111.00	0	13,658	0.00%
2021/05/03	3	118.00	3	116.00	116.00	0	13,475	0.00%
2021/04/29	0	0.00	1.1	126.45	127.50	-1.1	13,328	-0.01%
2021/04/28	0	0.00	2.1	125.62	127.50	-2.1	13,283	-0.02%
2021/04/27	0	0.00	0.1	117.50	117.50	-0.1	13,151	0.00%
2021/04/23	0	0.00	2	112.00	114.00	-2	13,240	-0.02%
2021/04/22	2	110.50	3	109.67	108.50	-1	13,317	-0.01%
2021/04/21	1.2	114.00	0	0.00	113.00	1.2	13,471	0.01%
2021/04/20	0	0.00	1	110.00	113.50	-1	14,059	-0.01%
2021/04/15	3	108.17	10	107.25	108.00	-7	13,968	-0.05%
2021/04/14	38	108.79	31	103.03	103.50	7	13,741	0.05%
2021/04/13	0	0.00	9	105.17	110.50	-9	13,046	-0.07%
2021/04/08	0	0.00	60	103.33	103.50	-60	12,299	-0.49%
2021/03/29	2	102.00	0	0.00	101.00	2	11,903	0.02%
2021/03/26	0	0.00	53	98.75	100.00	-53	11,787	-0.45%
2021/03/25	4	94.23	3	95.47	95.30	1	11,555	0.01%
2021/03/24	40	96.07	10	95.41	95.00	30	11,552	0.26%
2021/03/23	5	98.24	9	99.19	98.00	-4	11,515	-0.03%
2021/03/22	4	97.95	2	98.75	98.20	2	11,591	0.02%
2021/03/19	4	97.65	25	98.84	99.00	-21	11,695	-0.18%
2021/03/18	10	98.15	24	98.62	98.80	-14	11,733	-0.12%
2021/03/17	33	98.65	25	99.82	97.50	8	11,791	0.07%
2021/03/16	7	97.53	36	98.37	98.30	-29	11,767	-0.25%
2021/03/15	147	99.09	5	97.98	96.90	142	11,766	1.21%	大買/鉅額交易
2021/03/12	1	99.00	3	99.03	99.00	-2	11,760	-0.02%
2021/03/11	2	98.20	123	98.35	99.80	-121	11,676	-1.04%	大賣/鉅額交易
2021/03/10	5	94.62	22	95.16	95.10	-17	11,584	-0.15%
2021/03/09	27	93.54	25	92.25	92.80	2	11,714	0.02%
2021/03/08	2	95.50	3	96.93	94.80	-1	11,729	-0.01%
2021/03/05	4	96.48	8	96.21	96.00	-4	11,706	-0.03%
2021/03/04	11	95.65	3	95.03	94.80	8	11,645	0.07%
2021/03/03	5	96.18	9	97.66	98.40	-4	11,588	-0.03%
2021/03/02	33	98.02	8	99.33	96.00	25	11,550	0.22%
2021/02/26	17	97.64	4	97.83	98.50	13	11,613	0.11%
2021/02/25	37	99.25	13	100.26	99.40	24	11,529	0.21%
2021/02/24	86	101.09	1	99.90	99.90	85	11,423	0.74%
2021/02/23	2	103.00	34	102.50	104.00	-32	11,214	-0.29%
2021/02/22	3	106.00	4	105.00	105.00	-1	11,064	-0.01%
2021/02/19	5	106.30	5	107.80	109.00	0	10,826	0.00%
2021/02/18	35	99.75	0	0.00	99.90	35	10,482	0.33%
2021/02/17	6	96.23	6	97.97	99.00	0	10,223	0.00%
2021/02/05	2	91.90	3	91.93	92.50	-1	9,910	-0.01%
2021/02/03	1	87.20	1	87.80	87.80	0	9,657	0.00%
2021/02/02	3	87.00	3	87.80	86.90	0	9,768	0.00%
2021/02/01	4	82.18	4	83.23	83.70	0	9,827	0.00%
2021/01/29	2	83.95	2	83.85	83.50	0	9,762	0.00%
2021/01/27	11	91.87	10	91.56	86.60	1	9,607	0.01%
2021/01/26	3	88.77	7	88.79	88.90	-4	8,815	-0.05%
2021/01/25	1	82.80	2	83.35	83.00	-1	8,410	-0.01%
2021/01/22	0	0.00	9	84.60	85.40	-9	8,974	-0.10%
2021/01/20	5	84.86	5	85.18	83.50	0	8,986	0.00%
2021/01/19	3	85.27	13	85.60	86.10	-10	8,808	-0.11%
2021/01/18	18	84.84	3	84.93	85.00	15	8,757	0.17%
2021/01/15	0	0.00	0	85.20	85.60	0	8,604	0.00%
2021/01/14	14	85.04	1	85.20	84.50	13	8,485	0.15%
2021/01/13	3	87.00	21	84.60	85.00	-18	8,287	-0.22%
2021/01/12	2	81.40	6.1	79.90	80.40	-4.1	7,614	-0.05%
2021/01/11	0	0.00	21	81.34	81.20	-21	7,571	-0.28%
2021/01/08	1	78.20	6.1	79.20	79.30	-5.1	7,442	-0.07%
2021/01/07	2	76.85	1	76.90	76.60	1	7,268	0.01%
2021/01/06	1	76.80	3.1	76.90	77.10	-2.1	7,283	-0.03%
2021/01/05	4	76.45	2	76.65	77.00	2	7,245	0.03%
2021/01/04	0	0.00	6	75.18	75.90	-6	7,224	-0.08%
2020/12/31	1	75.00	0.1	74.90	74.90	0.9	7,241	0.01%
2020/12/30	0	0.00	0.1	74.30	74.30	-0.1	7,275	0.00%
2020/12/29	2	74.70	0	0.00	74.30	2	7,390	0.03%
2020/12/25	1	73.50	5	73.50	73.80	-4	7,473	-0.05%
2020/12/24	1	74.30	1	74.20	74.10	0	7,507	0.00%
2020/12/21	5	73.10	2	73.20	73.20	3	7,670	0.04%
2020/12/17	0	0.00	5	74.30	74.80	-5	7,753	-0.06%
2020/12/16	1	74.90	2	75.20	75.50	-1	7,721	-0.01%
2020/12/15	7	72.23	0	0.00	72.20	7	7,670	0.09%
2020/12/14	3	74.03	0	0.00	74.00	3	7,662	0.04%
2020/12/11	1	75.90	0	0.00	75.90	1	7,701	0.01%
2020/12/10	1	76.60	0	0.00	76.90	1	7,848	0.01%
2020/12/09	2	77.70	2	77.90	78.10	0	8,191	0.00%
2020/12/08	12	77.89	0.1	78.50	77.90	11.9	8,321	0.14%
2020/12/07	16	79.22	0	0.00	78.70	16	8,501	0.19%
2020/12/03	8	80.55	8	82.15	79.40	0	8,852	0.00%
2020/12/02	0	0.00	5.5	81.58	81.40	-5.5	8,743	-0.06%
2020/12/01	0	0.00	7	81.46	81.20	-7	8,685	-0.08%
2020/11/30	10	80.43	5	80.40	80.00	5	8,704	0.06%
2020/11/27	1	80.40	7	80.91	80.50	-6	8,900	-0.07%
2020/11/26	3	79.40	3	80.47	79.70	0	8,874	0.00%
2020/11/25	16	78.79	8	80.10	78.80	8	8,844	0.09%
2020/11/24	2	78.70	0	0.00	78.20	2	8,696	0.02%
2020/11/23	7	77.29	1	77.90	77.90	6	8,686	0.07%
2020/11/20	3	78.47	1	78.10	78.10	2	8,725	0.02%
2020/11/19	1	78.50	1	78.30	78.30	0	8,769	0.00%
2020/11/18	1	78.20	1	79.00	79.00	0	8,792	0.00%
2020/11/17	2	78.90	1	78.40	78.40	1	8,856	0.01%
2020/11/16	5	79.30	2	79.75	80.00	3	8,982	0.03%
2020/11/13	1	80.00	1.6	79.60	80.00	-0.6	8,977	-0.01%
2020/11/12	1	78.30	1	78.10	77.90	0	8,812	0.00%
2020/11/11	2	81.00	3	80.30	79.30	-1	8,769	-0.01%
2020/11/10	8	82.70	8	82.60	81.50	0	8,721	0.00%
2020/11/09	0	0.00	16	80.95	81.20	-16	8,581	-0.19%
2020/11/05	8	75.80	9	76.11	76.20	-1	8,621	-0.01%
2020/11/03	1	74.10	1	74.90	74.40	0	8,715	0.00%
2020/11/02	1	77.30	3.1	75.42	74.40	-2.1	8,952	-0.02%
2020/10/30	19	80.16	4	78.63	77.00	15	9,210	0.16%
2020/10/29	1	78.50	6	80.13	82.20	-5	8,724	-0.06%
2020/10/28	0	0.00	1	79.70	79.70	-1	8,906	-0.01%
2020/10/27	2	79.70	0	0.00	79.20	2	9,084	0.02%
2020/10/26	1	78.70	13.3	79.90	79.80	-12.3	9,134	-0.13%
2020/10/23	1	79.10	15	79.97	78.50	-14	9,187	-0.15%
2020/10/22	3	79.20	1	78.20	78.20	2	9,255	0.02%
2020/10/21	5	79.26	7	79.71	79.30	-2	9,303	-0.02%
2020/10/20	9	77.74	11	78.16	79.00	-2	9,350	-0.02%
2020/10/19	0	0.00	3	77.10	77.40	-3	9,395	-0.03%
2020/10/16	5	75.42	0	0.00	74.60	5	9,616	0.05%
2020/10/15	2	73.20	0	0.00	74.00	2	9,602	0.02%
2020/10/14	3	74.17	0	0.00	74.00	3	9,700	0.03%
2020/10/13	0	0.00	1	74.20	74.60	-1	9,771	-0.01%
2020/10/12	1	73.30	5	73.70	73.70	-4	9,904	-0.04%
2020/10/06	6	71.53	1	73.20	71.60	5	10,551	0.05%
2020/09/29	25	72.36	0	0.00	71.60	25	10,897	0.23%
2020/09/25	1	73.60	0	0.00	73.50	1	11,383	0.01%
2020/09/23	7	77.17	0	0.00	77.10	7	11,523	0.06%
2020/09/16	1	82.10	0	0.00	82.50	1	12,142	0.01%
2020/09/14	3	82.93	3	83.17	82.30	0	11,863	0.00%
2020/09/11	1	82.90	3	82.93	82.60	-2	11,536	-0.02%
2020/09/10	1	81.20	2	80.60	80.60	-1	11,447	-0.01%
2020/09/09	1	78.50	0	0.00	80.00	1	11,298	0.01%
2020/09/08	1	80.70	23	81.26	80.40	-22	11,185	-0.20%
2020/09/04	2	78.20	0	0.00	80.00	2	10,888	0.02%
2020/09/03	0	0.00	2	79.00	78.80	-2	10,853	-0.02%
2020/09/02	1	81.70	2	82.85	81.00	-1	10,827	-0.01%
2020/08/31	1	76.30	0	0.00	77.30	1	10,699	0.01%
2020/08/28	1	76.00	0	0.00	75.70	1	10,724	0.01%
2020/08/27	2	78.00	2	77.80	77.50	0	10,847	0.00%
2020/08/26	0	0.00	1	77.50	77.80	-1	11,057	-0.01%
2020/08/25	1	77.70	0	0.00	78.60	1	11,147	0.01%
2020/08/21	1	76.10	0	0.00	76.30	1	11,306	0.01%
2020/08/20	8	75.81	3	75.57	76.10	5	11,481	0.04%
2020/08/19	0	0.00	2	80.00	80.10	-2	11,606	-0.02%
2020/08/18	2	82.00	5	81.50	81.80	-3	11,833	-0.03%
2020/08/17	2	82.30	1	81.50	81.30	1	11,855	0.01%
2020/08/14	5	81.44	1	82.50	82.50	4	11,961	0.03%
2020/08/13	8	82.75	1	82.00	81.40	7	11,960	0.06%
2020/08/12	2	82.95	0	0.00	82.40	2	11,965	0.02%
2020/08/11	9	84.39	7	84.26	83.70	2	11,990	0.02%
2020/08/10	4	82.63	4	82.40	81.70	0	11,937	0.00%
2020/08/07	3	83.90	1	83.80	83.30	2	12,036	0.02%
2020/08/06	5	85.50	17	86.36	84.80	-12	12,091	-0.10%
2020/08/05	4	82.35	7	82.74	84.60	-3	11,944	-0.03%
2020/08/04	15	78.93	18	78.64	78.30	-3	11,782	-0.03%
2020/08/03	10	78.42	18	78.53	79.10	-8	11,873	-0.07%
2020/07/31	5	73.18	4	73.70	75.00	1	11,984	0.01%
2020/07/30	0	0.00	29	71.63	71.60	-29	12,137	-0.24%
2020/07/29	6	73.25	8	73.50	74.50	-2	12,215	-0.02%
2020/07/28	9	75.02	11	73.67	73.50	-2	12,280	-0.02%
2020/07/27	21	75.48	3	74.90	75.00	18	12,325	0.15%
2020/07/24	6	75.97	1	74.50	75.10	5	12,340	0.04%
2020/07/23	12	74.99	11	76.14	76.20	1	12,447	0.01%
2020/07/22	3	75.93	25	75.43	75.20	-22	12,515	-0.18%
2020/07/21	1	71.90	2	71.95	72.60	-1	12,633	-0.01%
2020/07/20	4	68.35	2	69.60	70.80	2	12,703	0.02%
2020/07/17	3	69.23	1	69.10	68.00	2	12,915	0.02%
2020/07/16	4	70.53	4	70.58	69.50	0	13,172	0.00%
2020/07/15	5	72.12	7	71.69	71.00	-2	13,437	-0.01%
2020/07/14	12	69.25	7	71.17	69.20	5	13,526	0.04%
2020/07/13	3	68.23	1	68.30	67.80	2	13,692	0.01%
2020/07/10	7	67.27	2	67.30	67.60	5	13,861	0.04%
2020/07/09	9	70.02	6	70.88	70.30	3	14,017	0.02%
2020/07/08	12	67.01	3	67.00	68.40	9	13,902	0.06%
2020/07/07	1	66.00	1	67.99	65.20	0	13,792	0.00%
2020/07/06	17	66.37	8	67.10	67.10	9	13,694	0.07%
2020/07/03	0	0.00	3	65.87	65.00	-3	13,380	-0.02%
2020/07/02	1	65.60	20	66.10	66.10	-19	13,427	-0.14%
2020/07/01	1	65.10	10	64.98	64.40	-9	13,283	-0.07%
2020/06/30	0	0.00	2	63.00	63.60	-2	12,952	-0.02%
2020/06/29	1	60.60	0	0.00	60.50	1	12,820	0.01%
2020/06/23	4	59.45	1	60.30	60.30	3	12,731	0.02%
2020/06/22	2	59.95	0	0.00	59.40	2	12,684	0.02%
2020/06/16	4	59.95	3	59.97	59.60	1	12,743	0.01%
2020/06/12	2	58.00	3	58.00	57.80	-1	12,908	-0.01%
2020/06/11	0	0.00	3	59.53	57.80	-3	13,006	-0.02%
2020/06/10	2	59.70	0	0.00	59.90	2	13,216	0.02%
2020/06/09	0	0.00	1	60.90	59.70	-1	13,447	-0.01%
2020/06/08	1	60.20	0	0.00	59.60	1	13,808	0.01%
2020/06/04	2	60.85	0	0.00	60.70	2	14,240	0.01%
2020/06/03	1	61.10	14	61.01	60.60	-13	14,281	-0.09%
2020/06/02	1	60.10	1	60.90	60.20	0	14,234	0.00%
2020/06/01	0	0.00	1	60.50	61.50	-1	14,121	-0.01%
2020/05/29	9	59.21	1	58.20	58.70	8	14,067	0.06%
2020/05/28	3	59.00	4	59.20	58.50	-1	14,288	-0.01%
2020/05/27	3	59.50	1	60.20	59.80	2	14,419	0.01%
2020/05/26	2	59.20	0	0.00	58.50	2	14,268	0.01%
2020/05/25	3	57.80	0	0.00	58.80	3	14,013	0.02%
2020/05/22	0	0.00	1	55.50	55.00	-1	13,773	-0.01%
2020/05/21	13	55.65	0	0.00	56.00	13	13,804	0.09%
2020/05/19	9	55.90	4	55.50	55.30	5	13,766	0.04%
2020/05/18	3	55.00	0	0.00	55.60	3	13,818	0.02%
2020/05/15	0	0.00	5	56.88	57.00	-5	13,803	-0.04%
2020/05/14	6	58.97	1	56.10	55.90	5	13,718	0.04%
2020/05/13	6	58.52	10	58.35	58.00	-4	13,535	-0.03%
2020/05/12	12	58.82	3	58.90	59.70	9	13,396	0.07%
2020/05/11	9	58.76	5	58.38	58.70	4	13,232	0.03%
2020/05/08	2	57.30	1	57.00	56.80	1	12,971	0.01%
2020/05/07	11	56.66	15	57.30	58.30	-4	12,729	-0.03%
2020/05/06	13	59.35	3	59.80	58.20	10	12,280	0.08%
2020/05/05	8	63.00	3	61.27	61.00	5	11,905	0.04%
2020/04/30	5	65.50	1	65.10	64.70	4	11,530	0.03%
2020/04/29	12	65.09	6	64.85	65.20	6	11,381	0.05%
2020/04/28	2	65.55	1	65.20	64.60	1	11,278	0.01%
2020/04/27	0	0.00	3	64.67	63.30	-3	11,074	-0.03%
2020/04/24	1	62.50	2	64.95	63.10	-1	10,867	-0.01%
2020/04/23	1	61.70	3	62.30	63.20	-2	10,455	-0.02%
2020/04/22	5	62.74	6	62.15	62.80	-1	10,301	-0.01%
2020/04/21	4	62.98	1	64.60	62.70	3	9,967	0.03%
2020/04/20	3	65.93	5	65.73	67.50	-2	9,620	-0.02%
2020/04/17	16	63.73	1	61.90	62.60	15	9,177	0.16%
2020/04/14	0	0.00	1	52.30	53.60	-1	7,906	-0.01%
2020/04/13	2	49.08	0	0.00	49.75	2	7,571	0.03%
2020/04/06	0	44.70	0	0.00	44.55	0	7,292	0.00%
2020/03/25	0	0.00	1	43.25	42.25	-1	7,277	-0.01%
2020/03/24	1	41.65	0	0.00	41.10	1	7,223	0.01%
2020/03/16	0	0.00	20	45.17	44.00	-20	7,283	-0.27%
2020/03/12	0	0.00	1	50.50	47.35	-1	7,367	-0.01%
2020/03/11	1	52.00	0	0.00	52.60	1	7,030	0.01%
2020/03/04	0	0.00	1	48.60	48.50	-1	7,213	-0.01%
2020/03/02	1	50.50	5	48.25	50.50	-4	6,855	-0.06%
2020/02/26	0	0.00	1	47.50	46.80	-1	6,515	-0.02%
2020/02/25	1	47.95	0	0.00	48.45	1	6,464	0.02%
2020/02/24	0	0.00	1	47.45	48.30	-1	6,418	-0.02%
2020/02/19	1	47.25	0	0.00	47.15	1	6,098	0.02%
2020/01/30	0	0.00	1	42.60	43.10	-1	5,689	-0.02%
2019/12/31	0	0.00	4	48.53	47.30	-4	5,272	-0.08%
2019/12/30	0	0.00	4	48.25	48.35	-4	5,204	-0.08%
2019/12/27	0	0.00	2	47.63	48.20	-2	5,152	-0.04%
2019/12/26	2	47.88	2	48.75	47.15	0	5,074	0.00%
2019/12/20	1	46.75	1	48.50	46.50	0	4,800	0.00%
2019/12/19	0	0.00	1	47.60	47.90	-1	4,662	-0.02%
2019/12/18	0	0.00	3	47.25	47.30	-3	4,607	-0.07%
2019/12/17	3	47.93	17	47.85	48.00	-14	4,553	-0.31%
2019/12/16	2	47.50	0	0.00	47.55	2	4,401	0.05%
2019/12/13	4	46.70	0	0.00	46.90	4	4,309	0.09%
2019/12/12	21	48.06	11	47.77	47.80	10	4,222	0.24%
2019/12/11	9	47.71	0	0.00	47.90	9	4,013	0.22%
2019/12/10	2	47.40	2	47.10	47.80	0	3,795	0.00%
2019/12/09	1	43.95	0	0.00	44.05	1	3,261	0.03%
2019/12/05	3	44.73	1	44.10	44.80	2	3,070	0.07%
2019/12/04	0	0.00	1	43.80	44.20	-1	2,978	-0.03%
2019/12/03	4	43.79	0	0.00	44.05	4	2,899	0.14%
2019/12/02	2	42.68	6	42.90	44.30	-4	2,609	-0.15%
2019/11/29	6	41.00	6	40.95	40.95	0	2,316	0.00%
2019/11/28	0	0.00	3	40.10	40.10	-3	2,249	-0.13%
2019/11/27	1	39.35	0	0.00	39.55	1	2,165	0.05%
2019/11/25	3	37.95	0	0.00	37.95	3	2,133	0.14%
2019/11/08	0	0.00	2	38.95	39.40	-2	2,966	-0.07%
2019/11/06	4	38.70	0	0.00	38.55	4	2,981	0.13%
2019/11/05	0	0.00	1	38.15	38.45	-1	2,999	-0.03%
2019/11/04	2	38.13	0	0.00	38.05	2	3,001	0.07%
2019/10/31	3	37.40	0	0.00	37.40	3	3,003	0.10%
2019/10/22	0	0.00	3	39.30	39.20	-3	3,100	-0.10%
2019/10/16	3	39.55	0	0.00	39.35	3	3,069	0.10%
2019/09/19	0	0.00	3	40.10	40.10	-3	2,764	-0.11%
2019/09/12	0	0.00	0	40.30	40.35	0	2,684	0.00%
2019/09/09	0	0.00	0	40.30	40.50	0	2,628	0.00%
2019/09/06	0	0.00	1	40.65	40.00	-1	2,591	-0.04%
2019/09/05	0	0.00	1	41.20	40.95	-1	2,517	-0.04%
2019/09/04	0	0.00	2	41.20	40.90	-2	2,472	-0.08%
2019/09/03	6	40.83	1	40.50	40.90	5	2,420	0.21%
2019/09/02	2	41.10	0	0.00	41.25	2	2,180	0.09%
2019/08/26	0	0.00	16	39.85	39.10	-16	1,855	-0.86%
2019/08/22	16	40.25	0	0.00	40.45	16	1,428	1.12%
2019/08/12	0	0.00	5	39.70	39.70	-5	1,050	-0.48%
2019/07/29	0	0.00	3	39.22	39.25	-3	981	-0.31%
2019/07/22	3	37.35	0	0.00	37.25	3	892	0.34%
2019/05/14	0	0.00	2	35.30	35.50	-2	995	-0.20%
2019/05/10	2	36.55	0	0.00	36.45	2	970	0.21%
2019/05/02	0	0.00	3	36.25	36.65	-3	764	-0.39%
2019/04/30	3	36.55	0	0.00	36.00	3	747	0.40%
2019/04/29	0	0.00	2	36.40	35.60	-2	726	-0.28%
2019/04/26	2	36.85	0	0.00	36.35	2	695	0.29%
2019/04/25	0	0.00	1	36.55	36.60	-1	658	-0.15%
2019/04/19	1	35.15	0	0.00	35.20	1	478	0.21%
2019/04/09	0	34.05	0	0.00	33.80	0	332	0.00%
2018/12/27	0	32.00	0	0.00	32.05	0	284	0.00%
2018/12/25	0	31.95	0	0.00	31.95	0	286	0.00%
2018/08/28	0	0.00	1	35.75	35.70	-1	440	-0.23%
2018/06/19	2	37.30	0	0.00	37.30	2	428	0.47%
2018/03/23	0	39.80	0	0.00	38.80	0	889	0.00%
2018/02/27	0	39.60	0	0.00	39.50	0	976	0.00%
2018/02/08	0	0.00	2	39.15	39.20	-2	953	-0.21%
2018/02/06	1	39.70	0	0.00	39.10	1	940	0.11%
2018/01/25	1	41.65	0	0.00	41.70	1	888	0.11%
2018/01/19	1	42.80	0	0.00	42.55	1	839	0.12%
2018/01/18	5	43.90	0	0.00	43.00	5	802	0.62%
2018/01/17	0	0.00	17	40.91	41.75	-17	596	-2.85%
2018/01/16	0	0.00	5	40.60	40.55	-5	548	-0.91%