金居 (8358)-土銀券商分點個股進出

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

金居

(8358)

可現股當沖

股價
70.6
漲跌
▲0.2
漲幅
+0.28%
成交量
6,484張
產業
上櫃電子零組件類股
944人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/05/28	2	69.50	0	0.00	70.60	2	7,183	0.03%
2024/05/23	0	0.00	5	69.34	69.00	-5	6,910	-0.07%
2024/05/22	0	0.00	6	70.83	70.70	-6	6,758	-0.09%
2024/05/21	15	72.60	24	72.23	71.60	-9	6,625	-0.14%
2024/05/20	12	71.87	2	71.60	71.50	10	6,136	0.16%
2024/05/17	2	68.50	2	69.20	69.20	0	5,822	0.00%
2024/05/16	15	70.21	13.2	70.41	70.20	1.8	5,751	0.03%
2024/05/15	1	68.90	34	68.34	69.00	-33	5,358	-0.62%
2024/05/14	0	0.00	5	65.32	64.80	-5	5,009	-0.10%
2024/05/13	2	63.20	1	64.40	63.90	1	4,976	0.02%
2024/05/10	3	62.50	4	65.20	65.30	-1	4,921	-0.02%
2024/05/09	0	0.00	1	63.70	63.40	-1	4,866	-0.02%
2024/05/07	3	63.83	0	0.00	64.20	3	4,855	0.06%
2024/05/06	4	64.88	0	0.00	64.00	4	4,826	0.08%
2024/05/03	2	65.00	1.2	67.11	65.40	0.8	4,789	0.02%
2024/04/30	1	65.40	0	0.00	65.30	1	4,648	0.02%
2024/04/29	0	0.00	1	65.80	65.90	-1	4,610	-0.02%
2024/04/26	2.3	65.51	2	65.00	64.60	0.3	4,595	0.01%
2024/04/24	0	0.00	4	62.73	63.00	-4	4,488	-0.09%
2024/04/23	3	59.97	10	59.80	60.00	-7	4,476	-0.16%
2024/04/19	2	61.70	3	63.67	62.30	-1	4,411	-0.02%
2024/04/18	1	64.60	0	0.00	64.10	1	4,358	0.02%
2024/04/17	0	0.00	5	64.20	64.40	-5	4,311	-0.12%
2024/04/16	7	63.04	1	63.20	62.50	6	4,254	0.14%
2024/04/15	12	66.18	3	68.40	65.30	9	4,169	0.22%
2024/04/12	7	68.74	3	69.13	67.20	4	3,954	0.10%
2024/04/11	0.2	67.80	1	68.00	67.20	-0.8	3,653	-0.02%
2024/04/10	1	66.50	1.2	66.42	66.00	-0.2	3,458	-0.01%
2024/04/09	5	68.28	5	68.10	66.80	0	3,309	0.00%
2024/04/08	12	65.73	7	65.47	65.50	5	2,837	0.18%
2024/04/03	3.2	64.26	1	64.00	64.20	2.2	2,583	0.09%
2024/04/02	5	64.78	5	64.46	64.20	0	2,408	0.00%
2024/04/01	1	62.50	8	62.34	62.70	-7	1,963	-0.36%
2024/03/29	0	0.00	2	59.60	59.50	-2	1,748	-0.11%
2024/03/28	0	0.00	1	58.90	58.30	-1	1,710	-0.06%
2024/03/25	1	58.90	0	0.00	58.60	1	1,715	0.06%
2024/03/22	0	0.00	1	59.60	59.40	-1	1,714	-0.06%
2024/03/20	1	58.40	0	0.00	59.30	1	1,740	0.06%
2024/03/14	0	0.00	1	57.30	57.20	-1	1,715	-0.06%
2024/03/13	1	58.10	0	0.00	57.00	1	1,722	0.06%
2024/03/12	5	57.90	0	0.00	58.10	5	1,751	0.29%
2024/03/05	1	58.80	0	0.00	58.80	1	1,897	0.05%
2024/02/29	1	59.40	0	0.00	59.20	1	1,970	0.05%
2024/02/23	1	60.60	0	0.00	59.90	1	2,196	0.05%
2024/02/21	0	0.00	2	61.70	61.50	-2	2,242	-0.09%
2024/02/19	2	62.80	7	63.64	62.50	-5	2,263	-0.22%
2024/02/16	1	64.20	5	63.74	63.50	-4	2,226	-0.18%
2024/02/15	1	58.90	0	0.00	58.90	1	2,041	0.05%
2024/02/05	2	60.20	0	0.00	59.70	2	2,092	0.10%
2024/01/24	0	0.00	1	60.70	60.50	-1	2,316	-0.04%
2024/01/23	3	60.43	0	0.00	60.40	3	2,426	0.12%
2024/01/22	0	0.00	1	60.90	60.80	-1	2,463	-0.04%
2024/01/15	2	59.10	0	0.00	59.10	2	2,850	0.07%
2024/01/05	0	0.00	1	58.90	58.90	-1	3,296	-0.03%
2024/01/04	1	59.00	6	59.30	58.80	-5	3,465	-0.14%
2023/12/22	5	60.40	0	0.00	60.50	5	4,908	0.10%
2023/12/19	1	60.20	0	0.00	59.80	1	4,993	0.02%
2023/12/14	0	0.00	4	62.00	61.50	-4	5,173	-0.08%
2023/12/12	0	0.00	15	61.30	61.20	-15	5,404	-0.28%
2023/12/11	1	61.40	0	0.00	61.90	1	5,553	0.02%
2023/12/07	2	62.60	2	62.25	61.60	0	5,764	0.00%
2023/12/06	1	62.50	3	62.33	62.50	-2	5,971	-0.03%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	0	0.00	2	62.10	61.80	-2	6,247	-0.03%
2023/12/01	0	0.00	1	62.60	62.60	-1	6,619	-0.02%
2023/11/30	0	0.00	1	62.40	62.20	-1	7,389	-0.01%
2023/11/29	1	61.50	0	0.00	61.50	1	7,551	0.01%
2023/11/28	0	0.00	1	61.00	61.40	-1	7,723	-0.01%
2023/11/27	0	0.00	1	60.30	60.00	-1	8,329	-0.01%
2023/11/23	27	62.24	1	61.50	61.50	26	8,993	0.29%
2023/11/21	1	60.40	1	61.30	60.40	0	8,887	0.00%
2023/11/17	0	0.00	0	59.60	59.10	0	9,095	0.00%
2023/11/16	5	59.50	0	0.00	59.50	5	9,282	0.05%
2023/11/15	1	60.50	1	59.30	59.30	0	9,508	0.00%
2023/11/13	1	60.70	0	0.00	59.20	1	10,039	0.01%
2023/11/09	1	60.30	0	0.00	60.60	1	10,718	0.01%
2023/11/07	10	61.05	7	62.00	61.10	3	10,764	0.03%
2023/11/06	0	0.00	1	61.40	62.10	-1	10,844	-0.01%
2023/10/31	5	60.38	0	0.00	58.40	5	11,027	0.05%
2023/10/30	1	61.40	1	60.90	60.90	0	11,180	0.00%
2023/10/27	6	60.97	2	61.15	60.20	4	11,313	0.04%
2023/10/26	1	61.70	0	0.00	61.10	1	11,743	0.01%
2023/10/20	2	61.50	2	61.80	63.00	0	14,815	0.00%
2023/10/18	6	65.00	0	0.00	64.00	6	14,777	0.04%
2023/10/17	0	0.00	1	68.70	67.20	-1	14,792	-0.01%
2023/10/16	0	0.00	1	66.80	67.10	-1	14,788	-0.01%
2023/10/13	0	0.00	2	68.60	68.10	-2	14,860	-0.01%
2023/10/11	2	67.60	0	0.00	67.20	2	14,932	0.01%
2023/10/06	0	0.00	2	68.20	67.50	-2	14,829	-0.01%
2023/10/05	0	0.00	10	68.60	68.10	-10	14,942	-0.07%
2023/10/04	5	68.16	9	68.58	68.40	-4	14,858	-0.03%
2023/10/03	9	67.47	3	68.27	68.40	6	14,680	0.04%
2023/10/02	10	63.40	8	65.04	66.90	2	14,427	0.01%
2023/09/28	6	61.88	0	0.00	61.80	6	14,264	0.04%
2023/09/27	0	0.00	7	62.00	62.00	-7	14,340	-0.05%
2023/09/25	0	0.00	3	63.50	63.10	-3	14,459	-0.02%
2023/09/22	1	62.50	1	62.70	63.20	0	14,466	0.00%
2023/09/21	0	0.00	2	62.00	62.50	-2	14,478	-0.01%
2023/09/20	2	61.85	0	0.00	61.70	2	14,478	0.01%
2023/09/19	3	62.87	0	0.00	62.40	3	14,567	0.02%
2023/09/18	4	64.33	0	0.00	64.00	4	14,654	0.03%
2023/09/15	3	66.87	2	67.35	66.60	1	15,118	0.01%
2023/09/14	0	0.00	2	66.80	66.80	-2	15,209	-0.01%
2023/09/13	1	65.00	0	0.00	65.00	1	15,083	0.01%
2023/09/12	4	65.20	2	65.20	65.20	2	15,044	0.01%
2023/09/11	12.5	66.41	4	66.10	65.00	8.5	14,948	0.06%
2023/09/08	0	0.00	1	67.80	68.40	-1	14,761	-0.01%
2023/09/07	5	68.42	1	68.80	69.00	4	14,747	0.03%
2023/09/06	10	70.67	1	71.30	69.80	9	14,736	0.06%
2023/09/05	3	72.37	22	70.82	70.60	-19	14,622	-0.13%
2023/09/04	3	68.47	14	68.75	68.10	-11	13,907	-0.08%
2023/09/01	9	67.00	1	68.50	66.30	8	13,906	0.06%
2023/08/31	23.5	68.57	19	69.58	68.80	4.5	14,025	0.03%
2023/08/30	13	67.88	27	68.61	68.30	-14	13,475	-0.10%
2023/08/29	10	65.10	16	65.83	66.40	-6	13,009	-0.05%
2023/08/28	1	63.60	0	0.00	63.40	1	12,798	0.01%
2023/08/23	0	0.00	4	65.20	64.60	-4	12,668	-0.03%
2023/08/22	2	64.50	5	65.36	64.50	-3	12,588	-0.02%
2023/08/21	4	64.80	8	65.73	65.80	-4	12,422	-0.03%
2023/08/18	2	65.70	21	65.97	64.20	-19	12,213	-0.16%
2023/08/17	1	63.90	9	64.92	65.60	-8	12,012	-0.07%
2023/08/16	21	64.71	0	0.00	64.50	21	11,781	0.18%
2023/08/15	9	61.00	16	60.99	61.90	-7	11,231	-0.06%
2023/08/11	2	57.80	0	0.00	57.50	2	11,048	0.02%
2023/08/10	3	58.80	10	60.00	58.10	-7	11,025	-0.06%
2023/08/09	3	60.70	0	0.00	60.90	3	10,926	0.03%
2023/08/08	6	62.15	0	0.00	61.90	6	10,878	0.06%
2023/08/07	11	63.79	16	64.01	64.00	-5	10,834	-0.05%
2023/08/04	2	61.95	4	62.20	62.30	-2	10,768	-0.02%
2023/08/02	12	63.68	20	64.36	62.70	-8	10,710	-0.07%
2023/08/01	20	64.11	0	0.00	63.60	20	10,508	0.19%
2023/07/31	18	69.61	12	71.37	64.50	6	10,379	0.06%
2023/07/28	5	69.48	4	69.65	69.60	1	9,839	0.01%
2023/07/27	2	69.90	4	69.53	67.50	-2	9,214	-0.02%
2023/07/26	27	69.63	5	67.60	65.80	22	8,371	0.26%
2023/07/25	7	65.24	65	64.55	66.80	-58	7,406	-0.78%
2023/07/24	1	59.80	0	0.00	60.80	1	6,496	0.02%
2023/07/20	0	0.00	1	62.30	61.60	-1	6,462	-0.02%
2023/07/18	1	61.00	1	63.50	60.80	0	6,304	0.00%
2023/07/17	10	63.00	2	62.70	62.00	8	6,244	0.13%
2023/07/14	2	62.50	33	63.79	62.00	-31	6,194	-0.50%
2023/07/13	1	62.00	4	62.00	61.00	-3	5,970	-0.05%
2023/07/12	0	0.00	2	60.40	60.20	-2	5,784	-0.03%
2023/07/10	12	56.16	3	56.23	56.00	9	5,591	0.16%
2023/07/07	5	58.16	0	0.00	57.60	5	5,553	0.09%
2023/07/06	2	62.20	14	62.40	62.40	-12	5,441	-0.22%
2023/07/05	2	63.00	137	62.94	63.00	-135	5,368	-2.51%	大賣/鉅額交易
2023/07/04	1	62.70	0	0.00	62.40	1	5,278	0.02%
2023/07/03	0	0.00	2	62.30	62.30	-2	5,211	-0.04%
2023/06/29	2	60.50	0	0.00	60.10	2	5,085	0.04%
2023/06/28	1	61.10	1	60.60	60.00	0	5,085	0.00%
2023/06/27	4	61.40	0	0.00	60.60	4	5,088	0.08%
2023/06/26	6	64.37	12	63.90	63.90	-6	4,952	-0.12%
2023/06/21	0	0.00	18	65.15	65.00	-18	4,791	-0.38%
2023/06/20	5	61.70	19	61.55	61.20	-14	4,288	-0.33%
2023/06/16	2	60.30	0	0.00	60.10	2	4,175	0.05%
2023/06/15	11	61.74	0	0.00	61.10	11	4,216	0.26%
2023/06/14	0	0.00	10	61.20	60.80	-10	4,207	-0.24%
2023/06/13	5	61.96	1	62.10	61.30	4	4,248	0.09%
2023/06/12	66	61.41	32	61.92	61.80	34	4,180	0.81%
2023/06/09	11	61.83	5	62.78	63.30	6	4,033	0.15%
2023/06/08	2	60.50	0	0.00	60.80	2	3,779	0.05%
2023/06/07	1	61.70	4	61.80	61.60	-3	3,720	-0.08%
2023/06/06	5	60.76	5	61.66	60.00	0	3,521	0.00%
2023/06/05	18	58.83	0	0.00	58.90	18	3,214	0.56%
2023/05/31	20	58.30	0	0.00	57.50	20	3,194	0.63%
2023/05/30	10	57.15	0	0.00	56.70	10	3,152	0.32%
2023/05/26	2	57.20	0	0.00	56.50	2	3,274	0.06%
2023/05/25	0	0.00	1	57.80	57.30	-1	3,341	-0.03%
2023/05/22	0	0.00	1	57.00	57.00	-1	3,606	-0.03%
2023/05/19	1	55.00	16	54.63	55.10	-15	3,623	-0.41%
2023/05/17	0	0.00	1	53.70	53.70	-1	3,810	-0.03%
2023/05/16	9	53.37	1	53.20	53.20	8	3,850	0.21%
2023/05/08	1	55.00	0	0.00	55.60	1	4,446	0.02%
2023/05/05	0	0.00	1	54.90	55.50	-1	4,475	-0.02%
2023/05/04	6	53.47	0	0.00	53.80	6	4,604	0.13%
2023/05/03	1	54.00	0	0.00	54.00	1	4,957	0.02%
2023/04/28	1	54.80	0	0.00	54.80	1	5,471	0.02%
2023/04/26	1	53.40	0	0.00	53.40	1	5,806	0.02%
2023/04/25	1	55.00	0	0.00	53.70	1	5,941	0.02%
2023/04/24	1	55.50	0	0.00	55.70	1	6,023	0.02%
2023/04/21	5	55.26	0	0.00	55.20	5	6,131	0.08%
2023/04/20	8	56.64	1	56.60	56.60	7	6,356	0.11%
2023/04/19	2	58.95	1	58.90	58.80	1	6,644	0.02%
2023/04/14	0	0.00	1	61.40	60.90	-1	7,381	-0.01%
2023/04/11	1	60.60	1	60.70	60.60	0	7,331	0.00%
2023/04/10	1	61.20	5	61.20	61.40	-4	7,302	-0.05%
2023/04/07	0	0.00	3	60.67	60.70	-3	7,279	-0.04%
2023/03/28	9	59.38	0	0.00	58.90	9	7,294	0.12%
2023/03/24	0	0.00	4	60.83	61.10	-4	7,282	-0.05%
2023/03/23	9	60.17	0	0.00	59.90	9	7,258	0.12%
2023/03/22	1	61.60	2	61.30	62.00	-1	7,190	-0.01%
2023/03/21	1	60.10	3	60.17	60.10	-2	7,257	-0.03%
2023/03/20	2	58.60	0	0.00	58.60	2	7,338	0.03%
2023/03/17	4	59.20	0	0.00	59.20	4	7,294	0.05%
2023/03/16	2	59.00	11	57.90	58.50	-9	7,311	-0.12%
2023/03/15	12	60.84	1	60.20	60.00	11	7,329	0.15%
2023/03/14	4	61.25	0	0.00	60.60	4	7,398	0.05%
2023/03/13	0	0.00	1	61.40	61.90	-1	7,527	-0.01%
2023/03/10	4	61.95	10	62.29	62.10	-6	7,674	-0.08%
2023/03/09	6	64.70	9	64.08	63.90	-3	8,054	-0.04%
2023/03/07	2	63.95	0	0.00	63.90	2	8,237	0.02%
2023/03/03	2	63.50	0	0.00	63.50	2	8,274	0.02%
2023/03/02	1	63.50	1	63.30	63.20	0	8,317	0.00%
2023/03/01	1	61.40	0	0.00	62.90	1	8,563	0.01%
2023/02/24	7	62.94	0	0.00	62.80	7	8,563	0.08%
2023/02/23	5	63.26	2	62.80	62.80	3	8,536	0.04%
2023/02/22	1	63.50	0	0.00	63.80	1	8,545	0.01%
2023/02/21	12	64.14	1	64.90	64.80	11	8,565	0.13%
2023/02/20	23	64.52	1	64.50	64.60	22	8,532	0.26%
2023/02/17	1	67.00	11	66.57	66.00	-10	8,545	-0.12%
2023/02/16	2	67.20	3	66.43	67.50	-1	8,760	-0.01%
2023/02/14	3	64.27	0	0.00	64.50	3	8,745	0.03%
2023/02/13	22	64.18	1	64.40	63.80	21	8,822	0.24%
2023/02/10	2	65.25	0	0.00	64.20	2	9,008	0.02%
2023/02/09	0	0.00	1	67.20	67.20	-1	9,288	-0.01%
2023/02/07	1	67.30	0	0.00	68.00	1	9,417	0.01%
2023/02/06	8	66.88	8	67.00	67.00	0	9,664	0.00%
2023/02/03	0	0.00	1	66.80	66.20	-1	10,133	-0.01%
2023/02/02	0	0.00	1	67.90	67.00	-1	10,287	-0.01%
2023/02/01	8	67.60	21	67.41	67.40	-13	10,251	-0.13%
2023/01/30	0	0.00	4	65.30	65.00	-4	9,923	-0.04%
2023/01/17	1	60.70	1	59.70	59.90	0	9,663	0.00%
2023/01/16	8	59.45	9	59.34	58.90	-1	9,501	-0.01%
2023/01/13	0	0.00	4	58.80	58.10	-4	9,297	-0.04%
2023/01/12	12	58.88	4	58.80	58.60	8	9,133	0.09%
2023/01/11	5	58.56	5	58.50	58.40	0	9,020	0.00%
2023/01/09	2	58.90	3	58.40	58.70	-1	8,654	-0.01%
2023/01/06	5	57.06	3	56.80	57.30	2	8,280	0.02%
2023/01/05	2	57.40	2	56.45	55.40	0	8,005	0.00%
2023/01/04	1	56.00	13	55.24	57.00	-12	7,697	-0.16%
2023/01/03	10	51.80	0	0.00	51.90	10	7,479	0.13%
2022/12/30	1	50.00	0	0.00	50.00	1	7,458	0.01%
2022/12/29	0	0.00	1	49.50	50.10	-1	7,453	-0.01%
2022/12/28	0	0.00	1	50.10	50.20	-1	7,454	-0.01%
2022/12/23	0	0.00	2	51.20	51.30	-2	7,458	-0.03%
2022/12/22	0	0.00	4	51.80	51.60	-4	7,454	-0.05%
2022/12/20	2	51.55	11	51.32	51.20	-9	7,412	-0.12%
2022/12/19	2	53.15	0	0.00	53.00	2	7,378	0.03%
2022/12/16	2	53.55	6	53.92	54.40	-4	7,359	-0.05%
2022/12/14	1	54.20	2	55.00	55.10	-1	7,306	-0.01%
2022/12/13	3	54.50	1	55.20	53.80	2	7,264	0.03%
2022/12/12	12	55.30	4	55.48	55.50	8	7,108	0.11%
2022/12/09	1	53.50	0	0.00	53.50	1	6,984	0.01%
2022/12/08	2	54.35	1	54.60	54.40	1	6,943	0.01%
2022/12/07	1	54.30	1	53.30	53.30	0	6,879	0.00%
2022/12/06	3	54.80	4	54.70	54.70	-1	6,762	-0.01%
2022/12/05	1	56.60	2	56.30	56.30	-1	6,642	-0.02%
2022/12/02	5	58.96	3	58.80	58.40	2	6,480	0.03%
2022/12/01	0	0.00	180	56.86	59.00	-180	6,298	-2.86%	大賣/鉅額交易
2022/11/30	1	54.50	16	53.74	54.50	-15	5,868	-0.26%
2022/11/28	3	51.53	1	51.90	51.80	2	5,630	0.04%
2022/11/25	3	51.63	1	52.10	51.10	2	5,600	0.04%
2022/11/24	33	52.74	0	0.00	52.90	33	5,523	0.60%
2022/11/23	4	52.55	8	52.93	52.90	-4	5,432	-0.07%
2022/11/21	4	50.90	1	51.20	50.80	3	5,109	0.06%
2022/11/18	7	52.10	1	52.40	51.60	6	5,061	0.12%
2022/11/17	0	0.00	4	51.85	51.80	-4	4,910	-0.08%
2022/11/16	8	51.56	3	52.03	52.00	5	4,802	0.10%
2022/11/15	8	52.30	2	52.25	52.30	6	4,707	0.13%
2022/11/14	4	51.70	2	50.85	51.60	2	4,510	0.04%
2022/11/11	0	0.00	2	49.35	48.55	-2	4,177	-0.05%
2022/11/09	11	49.75	0	0.00	49.60	11	3,940	0.28%
2022/11/08	1	50.40	2	50.18	49.30	-1	3,814	-0.03%
2022/11/07	0	0.00	2	49.63	50.50	-2	3,587	-0.06%
2022/11/04	1	47.50	0	0.00	47.60	1	3,173	0.03%
2022/11/03	1	47.70	16	46.64	47.65	-15	3,014	-0.50%
2022/11/02	5	46.52	0	0.00	47.10	5	2,855	0.18%
2022/11/01	5	45.93	10	46.54	46.50	-5	2,519	-0.20%
2022/10/31	1	40.85	5	43.46	43.60	-4	1,885	-0.21%
2022/10/28	1	39.80	0	0.00	39.65	1	1,655	0.06%
2022/10/27	1	39.05	1	39.20	39.80	0	1,532	0.00%
2022/10/26	1	37.20	1	37.35	37.50	0	1,470	0.00%
2022/10/24	12	38.66	2	36.90	36.90	10	1,270	0.79%
2022/10/21	0	0.00	0.1	37.95	37.20	-0.1	1,293	-0.01%
2022/10/19	0	0.00	1	38.50	38.00	-1	1,359	-0.07%
2022/10/13	3	36.10	0	0.00	34.90	3	1,756	0.17%
2022/10/12	0	0.00	8	36.85	36.95	-8	1,769	-0.45%
2022/10/11	0	0.00	2	37.00	36.85	-2	1,839	-0.11%
2022/09/30	10	37.20	0	0.00	37.85	10	2,101	0.48%
2022/09/26	1	38.00	0	0.00	36.65	1	2,167	0.05%
2022/09/19	1	40.40	0	0.00	40.35	1	2,274	0.04%
2022/09/05	1	40.75	0	0.00	40.70	1	2,499	0.04%
2022/09/01	3	42.30	0	0.00	42.25	3	2,489	0.12%
2022/08/24	0	0.00	20	42.95	42.80	-20	2,441	-0.82%
2022/08/10	10	41.85	0	0.00	41.90	10	2,505	0.40%
2022/08/09	10	41.59	0	0.00	41.50	10	2,516	0.40%
2022/08/08	1	41.20	1	41.50	41.30	0	2,521	0.00%
2022/08/05	2	40.80	0	0.00	40.80	2	2,520	0.08%
2022/08/04	2	40.40	0	0.00	40.40	2	2,527	0.08%
2022/08/01	1	42.15	0	0.00	42.15	1	2,531	0.04%
2022/07/29	1	42.80	0	0.00	42.35	1	2,530	0.04%
2022/07/28	20	43.06	13	42.69	42.60	7	2,524	0.28%
2022/07/27	10	43.40	0	0.00	43.70	10	2,494	0.40%
2022/07/26	10	44.18	20	43.12	43.15	-10	2,513	-0.40%
2022/07/25	12	44.82	0	0.00	44.80	12	2,499	0.48%
2022/07/22	67	47.07	3	46.10	46.65	64	2,492	2.57%
2022/07/21	33	45.78	0	0.00	46.65	33	2,306	1.43%
2022/07/18	2	42.40	0	0.00	42.35	2	2,270	0.09%
2022/07/14	10	44.30	0	0.00	45.10	10	2,175	0.46%
2022/07/11	0	0.00	11	44.75	44.20	-11	2,063	-0.53%
2022/07/08	2	45.90	0	0.00	46.00	2	2,033	0.10%
2022/07/01	10	45.40	0	0.00	44.05	10	1,946	0.51%
2022/06/28	1	49.10	0	0.00	48.50	1	1,840	0.05%
2022/06/27	10	49.75	1	49.75	49.90	9	1,819	0.49%
2022/06/23	3	47.17	3	47.40	47.40	0	1,794	0.00%
2022/06/21	1	49.00	1	49.35	50.00	0	1,735	0.00%
2022/06/20	0	0.00	1	49.50	48.35	-1	1,712	-0.06%
2022/06/17	0	0.00	20	52.75	51.30	-20	1,700	-1.18%
2022/06/15	10	55.50	0	0.00	55.10	10	1,664	0.60%
2022/06/07	0	0.00	3	56.90	56.90	-3	1,754	-0.17%
2022/06/06	0	0.00	10	57.50	57.50	-10	1,766	-0.57%
2022/05/30	10	57.40	0	0.00	58.00	10	1,871	0.53%
2022/05/26	2	54.10	0	0.00	54.10	2	1,874	0.11%
2022/05/25	10	54.86	0	0.00	55.00	10	1,982	0.50%
2022/05/19	0	0.00	10	55.80	56.30	-10	2,311	-0.43%
2022/05/18	0	0.00	80	57.32	56.80	-80	2,307	-3.47%
2022/05/17	10	55.30	0	0.00	56.70	10	2,285	0.44%
2022/05/13	5	56.00	0	0.00	55.80	5	2,260	0.22%
2022/05/12	5	56.10	0	0.00	55.50	5	2,249	0.22%
2022/05/11	6	57.73	0	0.00	56.90	6	2,235	0.27%
2022/05/10	5	57.20	0	0.00	57.90	5	2,266	0.22%
2022/05/09	5	59.30	0	0.00	57.50	5	2,252	0.22%
2022/05/05	10	60.85	0	0.00	60.60	10	2,255	0.44%
2022/05/03	10	58.90	0	0.00	58.60	10	2,298	0.43%
2022/04/29	6	58.20	0	0.00	58.10	6	2,305	0.26%
2022/04/28	5	59.30	0	0.00	58.00	5	2,300	0.22%
2022/04/27	5	57.50	0	0.00	59.50	5	2,277	0.22%
2022/04/26	5	60.10	0	0.00	59.50	5	2,261	0.22%
2022/04/25	5	62.20	0	0.00	60.50	5	2,256	0.22%
2022/04/22	5	65.60	1	64.30	64.40	4	2,228	0.18%
2022/04/21	5	66.80	0	0.00	66.40	5	2,218	0.23%
2022/04/18	0	0.00	30	66.00	66.00	-30	2,273	-1.32%
2022/04/12	5	67.80	0	0.00	68.00	5	2,429	0.21%
2022/04/11	30	69.18	1	69.60	68.60	29	2,456	1.18%
2022/04/08	3	70.40	3	70.60	70.60	0	2,467	0.00%
2022/04/07	0	0.00	3	70.93	70.40	-3	2,504	-0.12%
2022/03/28	2	72.50	0	0.00	72.60	2	3,084	0.06%
2022/03/21	1	71.60	0	0.00	71.40	1	3,239	0.03%
2022/03/18	1	70.60	0	0.00	71.40	1	3,312	0.03%
2022/03/17	1	70.60	1	69.90	70.90	0	3,316	0.00%
2022/03/15	2	68.80	0	0.00	68.80	2	3,369	0.06%
2022/03/14	1	70.50	0	0.00	70.60	1	3,381	0.03%
2022/03/08	1	70.60	2	70.20	70.10	-1	3,573	-0.03%
2022/03/07	0	0.00	1	71.20	70.90	-1	3,618	-0.03%
2022/03/04	0	0.00	5	74.30	73.30	-5	3,643	-0.14%
2022/03/02	5	75.04	0	0.00	75.20	5	3,791	0.13%
2022/02/25	7	75.74	1	74.80	75.00	6	3,886	0.15%
2022/02/24	22	75.27	25	74.92	74.20	-3	4,011	-0.07%
2022/02/23	1.1	73.78	4	74.20	74.20	-2.9	4,011	-0.07%
2022/02/21	0	0.00	1	71.50	71.50	-1	4,158	-0.02%
2022/02/18	2	70.80	0	0.00	70.80	2	4,337	0.05%
2022/02/15	1	70.90	0	0.00	70.10	1	5,861	0.02%
2022/02/08	0	0.00	4	71.13	71.50	-4	6,346	-0.06%
2022/01/26	4	67.63	0	0.00	67.50	4	6,444	0.06%
2022/01/24	7	69.17	0	0.00	69.80	7	6,667	0.10%
2022/01/20	1	71.50	0	0.00	71.90	1	6,844	0.01%
2022/01/18	1	74.80	0	0.00	73.40	1	6,994	0.01%
2022/01/17	1	73.70	0	0.00	73.80	1	7,053	0.01%
2022/01/14	30	72.40	0	0.00	73.10	30	7,114	0.42%
2022/01/13	5	73.50	0	0.00	73.70	5	7,171	0.07%
2022/01/12	5	71.90	0	0.00	72.20	5	7,299	0.07%
2022/01/11	10	72.90	0	0.00	72.70	10	7,345	0.14%
2022/01/10	16	72.88	0	0.00	73.90	16	7,484	0.21%
2022/01/07	34	73.63	0	0.00	73.50	34	7,675	0.44%
2022/01/06	23	75.00	0	0.00	75.30	23	7,663	0.30%
2022/01/05	1	76.10	3	76.60	76.10	-2	7,694	-0.03%
2022/01/04	2	77.30	0	0.00	77.30	2	7,696	0.03%
2021/12/30	6	77.87	0	0.00	77.10	6	7,817	0.08%
2021/12/29	5	78.10	0	0.00	78.10	5	7,940	0.06%
2021/12/28	1	77.80	1	79.20	77.60	0	8,059	0.00%
2021/12/24	1	78.50	0	0.00	78.40	1	8,290	0.01%
2021/12/23	1	78.10	1	78.50	78.40	0	8,387	0.00%
2021/12/22	4	76.40	3	76.43	77.10	1	8,527	0.01%
2021/12/21	0	0.00	2	75.00	75.00	-2	9,313	-0.02%
2021/12/20	1	73.60	0	0.00	73.10	1	9,674	0.01%
2021/12/17	4	74.88	0	0.00	74.90	4	9,822	0.04%
2021/12/15	2	74.80	0	0.00	74.80	2	9,853	0.02%
2021/12/14	0	0.00	11	76.32	75.20	-11	9,905	-0.11%
2021/12/10	0	0.00	1	74.30	74.40	-1	10,038	-0.01%
2021/12/09	1	75.80	0	0.00	75.20	1	10,000	0.01%
2021/12/08	1	76.60	0	0.00	76.20	1	10,010	0.01%
2021/12/07	0	0.00	1	76.50	76.60	-1	10,001	-0.01%
2021/12/03	0	0.00	2	75.70	76.60	-2	10,082	-0.02%
2021/12/02	2	75.60	0	0.00	75.50	2	10,112	0.02%
2021/12/01	10	75.35	10	76.00	75.30	0	10,105	0.00%
2021/11/30	9	77.10	0	0.00	76.90	9	10,062	0.09%
2021/11/29	2	75.55	50	75.26	76.30	-48	10,057	-0.48%
2021/11/26	0	0.00	3	78.43	75.90	-3	9,995	-0.03%
2021/11/25	1	79.30	0	0.00	78.70	1	9,949	0.01%
2021/11/24	0	0.00	1	79.70	79.70	-1	9,979	-0.01%
2021/11/23	5	79.26	1	79.70	78.80	4	10,081	0.04%
2021/11/22	0	0.00	2	82.45	83.00	-2	9,931	-0.02%
2021/11/19	1	78.60	0	0.00	79.10	1	9,795	0.01%
2021/11/18	1	78.70	1	79.10	78.10	0	9,812	0.00%
2021/11/17	5	79.70	30	80.43	79.80	-25	9,727	-0.26%
2021/11/16	39	82.27	58	81.53	80.50	-19	9,651	-0.20%
2021/11/15	10	81.05	9	81.91	83.90	1	8,911	0.01%
2021/11/12	0	0.00	2	76.10	76.30	-2	8,640	-0.02%
2021/11/10	2	75.80	0	0.00	76.10	2	8,994	0.02%
2021/11/01	1	76.30	3	75.80	76.90	-2	9,253	-0.02%
2021/10/29	0	0.00	14	75.16	74.70	-14	9,759	-0.14%
2021/10/28	3	73.47	5	72.76	72.60	-2	10,246	-0.02%
2021/10/27	2	74.95	0	0.00	75.40	2	10,312	0.02%
2021/10/26	1	76.30	0	0.00	74.70	1	10,317	0.01%
2021/10/21	0	0.00	2	74.00	73.10	-2	10,293	-0.02%
2021/10/20	1	76.70	0	0.00	74.70	1	10,274	0.01%
2021/10/18	2	73.40	0	0.00	74.00	2	10,566	0.02%
2021/10/15	0	0.00	2	72.45	73.40	-2	10,569	-0.02%
2021/10/13	1	66.50	0	0.00	66.50	1	10,558	0.01%
2021/10/12	0	0.00	1	69.10	69.10	-1	10,571	-0.01%
2021/10/07	0	0.00	1	71.00	70.20	-1	10,683	-0.01%
2021/10/04	3	67.00	1	66.60	66.00	2	11,062	0.02%
2021/10/01	3	71.20	0	0.00	71.10	3	10,969	0.03%
2021/09/29	2	74.75	0	0.00	73.90	2	10,816	0.02%
2021/09/28	3	82.20	1	83.70	80.20	2	10,680	0.02%
2021/09/27	1	77.90	3	78.63	79.90	-2	9,841	-0.02%
2021/09/17	1	73.80	0	0.00	73.50	1	9,470	0.01%
2021/09/15	0	0.00	1	74.20	71.50	-1	9,509	-0.01%
2021/09/14	0	0.00	20	72.20	71.50	-20	9,469	-0.21%
2021/09/13	0	0.00	2	73.00	71.70	-2	9,632	-0.02%
2021/09/07	1	69.70	0	0.00	70.30	1	11,177	0.01%
2021/09/02	0	0.00	1	72.00	71.90	-1	12,347	-0.01%
2021/09/01	1	73.40	0	0.00	73.70	1	12,590	0.01%
2021/08/27	17	74.12	0	0.00	73.70	17	12,604	0.13%
2021/08/26	1	71.10	22	71.62	71.70	-21	12,512	-0.17%
2021/08/25	0	0.00	5	69.94	70.50	-5	12,632	-0.04%
2021/08/24	11	70.94	1	72.50	70.00	10	12,652	0.08%
2021/08/23	9	71.18	18	71.13	71.50	-9	12,669	-0.07%
2021/08/20	14	69.05	11	69.86	68.20	3	12,712	0.02%
2021/08/19	14	71.14	3	71.23	69.30	11	12,867	0.09%
2021/08/18	33	72.04	188	70.59	73.90	-155	12,851	-1.21%	大賣/鉅額交易
2021/08/17	1	75.00	6	75.33	73.80	-5	12,837	-0.04%
2021/08/16	29	75.52	57	74.84	74.90	-28	12,983	-0.22%
2021/08/13	3	82.37	3	83.07	82.90	0	12,988	0.00%
2021/08/12	2	84.50	1	84.20	84.30	1	13,191	0.01%
2021/08/11	5	84.96	4	85.60	84.50	1	13,585	0.01%
2021/08/10	4	84.83	4	85.68	85.40	0	13,665	0.00%
2021/08/09	5	85.04	1	88.10	84.10	4	13,730	0.03%
2021/08/06	5	87.40	1	89.10	88.00	4	13,816	0.03%
2021/08/05	0	0.00	2	87.85	87.30	-2	13,821	-0.01%
2021/08/04	2	89.35	1	89.00	89.10	1	14,081	0.01%
2021/08/03	16	85.88	20	86.63	87.50	-4	13,658	-0.03%
2021/08/02	0	0.00	11	83.03	83.30	-11	13,151	-0.08%
2021/07/30	1	79.10	2	79.45	79.10	-1	13,152	-0.01%
2021/07/28	6	77.55	0	0.00	77.80	6	13,621	0.04%
2021/07/27	5	82.50	0	0.00	80.00	5	13,719	0.04%
2021/07/26	1	81.60	5	81.88	81.20	-4	13,875	-0.03%
2021/07/23	4	83.68	8	82.74	82.10	-4	13,994	-0.03%
2021/07/22	4	81.78	23	77.77	81.40	-19	13,930	-0.14%
2021/07/21	2	77.50	4	77.70	75.90	-2	13,746	-0.01%
2021/07/20	7	78.69	0	0.00	76.90	7	13,750	0.05%
2021/07/19	3	80.40	2	81.05	80.50	1	13,833	0.01%
2021/07/16	70	81.60	3	82.30	81.40	67	14,247	0.47%
2021/07/15	3	81.67	0	0.00	81.70	3	14,505	0.02%
2021/07/14	2	82.50	0	0.00	82.50	2	14,695	0.01%
2021/07/13	0	0.00	5	86.68	83.70	-5	14,884	-0.03%
2021/07/12	4	83.20	0	0.00	83.20	4	14,678	0.03%
2021/07/09	1	82.00	70	82.12	84.50	-69	14,692	-0.47%
2021/07/07	0	0.00	7	82.90	82.80	-7	14,932	-0.05%
2021/07/06	2	83.00	0	0.00	83.00	2	15,022	0.01%
2021/07/05	1	85.20	0	0.00	85.10	1	15,176	0.01%
2021/07/02	1	80.30	0	0.00	82.00	1	15,175	0.01%
2021/07/01	1	81.50	0	0.00	80.70	1	15,341	0.01%
2021/06/30	0	0.00	252	81.99	81.50	-252	15,632	-1.61%	大賣/鉅額交易
2021/06/29	1	83.50	0	0.00	82.80	1	15,724	0.01%
2021/06/28	5	83.40	0	0.00	84.80	5	16,256	0.03%
2021/06/25	0	0.00	2	82.85	82.70	-2	16,444	-0.01%
2021/06/24	4	83.80	1	85.60	83.50	3	16,969	0.02%
2021/06/23	2	83.60	10	84.92	84.80	-8	17,087	-0.05%
2021/06/22	25	82.88	2	83.85	83.00	23	17,247	0.13%
2021/06/21	1	82.00	1	82.90	82.40	0	17,979	0.00%
2021/06/17	15	90.93	32	88.78	88.90	-17	18,730	-0.09%
2021/06/16	30	90.14	12	90.12	88.90	18	18,628	0.10%
2021/06/15	15	87.10	7	87.21	86.20	8	18,381	0.04%
2021/06/11	4	83.35	1	83.20	82.60	3	18,677	0.02%
2021/06/10	2	80.85	2	82.50	82.50	0	18,508	0.00%
2021/06/09	0	0.00	4	79.90	80.30	-4	18,181	-0.02%
2021/06/02	4	77.20	0	0.00	76.10	4	18,457	0.02%
2021/05/27	4	81.88	5	81.24	81.30	-1	18,468	-0.01%
2021/05/26	3	79.07	1	79.00	80.00	2	18,319	0.01%
2021/05/25	5	80.20	6	80.55	78.50	-1	18,359	-0.01%
2021/05/24	61	78.31	3	77.93	78.20	58	18,270	0.32%
2021/05/21	132	75.19	3	75.27	75.50	129	18,138	0.71%	大買/鉅額交易
2021/05/20	5	74.94	0	0.00	74.00	5	18,249	0.03%
2021/05/19	9	76.50	14	76.14	78.60	-5	18,154	-0.03%
2021/05/18	6	70.13	10	71.14	71.80	-4	18,103	-0.02%
2021/05/17	48	70.35	4	67.05	66.50	44	18,788	0.23%
2021/05/14	5	73.40	8	74.00	73.80	-3	20,041	-0.01%
2021/05/13	38	66.81	7	67.99	68.10	31	19,889	0.16%
2021/05/12	66	71.64	52	64.75	65.70	14	19,943	0.07%
2021/05/11	12	70.68	15	72.07	70.00	-3	20,097	-0.01%
2021/05/10	1	71.70	0	0.00	71.40	1	20,196	0.00%
2021/05/07	7	71.60	1	71.40	72.10	6	20,804	0.03%
2021/05/06	62	71.80	7	73.46	73.50	55	20,847	0.26%
2021/05/05	33	71.10	3	70.43	70.20	30	20,768	0.14%
2021/05/04	6	68.07	7	68.26	67.30	-1	21,129	0.00%
2021/05/03	49	76.17	28	75.08	74.70	21	21,321	0.10%
2021/04/29	0	0.00	12	82.76	83.00	-12	21,377	-0.06%
2021/04/28	15	81.89	11	80.66	80.00	4	21,438	0.02%
2021/04/27	6	82.60	4	82.68	81.80	2	21,401	0.01%
2021/04/26	9	81.53	3	81.10	81.10	6	21,350	0.03%
2021/04/23	2	83.65	4	84.10	82.80	-2	21,429	-0.01%
2021/04/22	16	87.33	0	0.00	85.20	16	21,344	0.07%
2021/04/21	3	82.70	3	84.37	84.30	0	20,986	0.00%
2021/04/20	3	82.97	3	82.17	81.30	0	20,862	0.00%
2021/04/19	3	80.50	3	80.90	80.10	0	20,734	0.00%
2021/04/16	0	0.00	2	79.05	77.80	-2	20,537	-0.01%
2021/04/15	6	75.57	5	77.60	78.00	1	20,348	0.00%
2021/04/14	4	73.90	8	76.05	75.30	-4	20,297	-0.02%
2021/04/13	21	74.39	189	75.74	74.00	-168	20,402	-0.82%	大賣/鉅額交易
2021/04/12	5	77.08	2	79.30	76.40	3	20,581	0.01%
2021/04/09	2	79.80	10	80.50	79.00	-8	20,588	-0.04%
2021/04/08	10	79.80	4	79.55	79.80	6	20,616	0.03%
2021/04/07	4	79.38	4	79.18	79.50	0	20,634	0.00%
2021/04/06	8	78.36	9	79.99	81.10	-1	20,773	0.00%
2021/04/01	0	0.00	5	76.00	75.50	-5	21,171	-0.02%
2021/03/31	2	75.65	2	76.40	75.80	0	21,598	0.00%
2021/03/30	1	74.60	1	73.20	73.10	0	22,568	0.00%
2021/03/29	6	72.25	12	73.09	72.40	-6	22,798	-0.03%
2021/03/26	0	0.00	1	69.50	69.00	-1	22,533	0.00%
2021/03/25	13	68.69	1	69.00	68.00	12	22,491	0.05%
2021/03/24	3	71.73	3	71.60	70.20	0	22,209	0.00%
2021/03/23	4	68.85	19	68.89	70.80	-15	21,339	-0.07%
2021/03/22	136	64.77	0	0.00	65.30	136	20,493	0.66%	大買/鉅額交易
2021/03/19	2	64.20	7	63.40	63.40	-5	20,159	-0.02%
2021/03/18	8	64.54	6	64.90	63.10	2	19,809	0.01%
2021/03/17	9	62.94	27	63.49	64.60	-18	19,342	-0.09%
2021/03/16	6	60.60	6	60.15	60.30	0	18,592	0.00%
2021/03/15	0	0.00	3	58.60	59.60	-3	18,506	-0.02%
2021/03/12	4	59.93	3	59.57	58.60	1	18,490	0.01%
2021/03/11	8	58.05	14	59.26	59.90	-6	18,523	-0.03%
2021/03/10	6	57.47	4	57.50	57.60	2	18,503	0.01%
2021/03/09	8	56.23	4	56.90	56.90	4	18,499	0.02%
2021/03/08	6	58.97	14	58.91	58.40	-8	18,414	-0.04%
2021/03/05	0	0.00	1	54.70	56.40	-1	18,256	-0.01%
2021/03/04	6	57.60	1	58.40	56.40	5	18,282	0.03%
2021/03/03	2	56.95	0	0.00	58.40	2	18,247	0.01%
2021/03/02	1	59.60	1	60.40	57.20	0	18,591	0.00%
2021/02/26	1	58.10	2	58.40	59.30	-1	18,657	-0.01%
2021/02/25	1	59.60	0	0.00	58.70	1	18,873	0.01%
2021/02/24	4	59.70	0	0.00	58.50	4	18,808	0.02%
2021/02/23	3	60.73	8	61.59	60.80	-5	18,742	-0.03%
2021/02/22	24	62.51	15	63.35	61.50	9	18,702	0.05%
2021/02/19	6	60.17	7	60.84	61.40	-1	18,460	-0.01%
2021/02/18	16	61.08	7	61.49	60.60	9	18,605	0.05%
2021/02/17	7	61.71	10	62.03	62.50	-3	19,117	-0.02%
2021/02/05	69	57.66	41	57.86	57.90	28	18,671	0.15%
2021/02/04	2	54.05	3	54.63	54.00	-1	17,802	-0.01%
2021/02/03	1	54.70	0	0.00	53.60	1	17,791	0.01%
2021/02/02	8	54.83	12	55.10	55.20	-4	17,572	-0.02%
2021/02/01	1	52.50	7	52.50	53.70	-6	17,009	-0.04%
2021/01/29	14	54.37	9	55.50	51.90	5	16,705	0.03%
2021/01/28	4	53.30	4	54.69	52.80	0	15,996	0.00%
2021/01/27	4	54.90	5	55.76	53.80	-1	15,772	-0.01%
2021/01/26	10	55.15	14	55.30	54.10	-4	15,546	-0.03%
2021/01/25	4	54.10	13	53.90	54.00	-9	14,918	-0.06%
2021/01/22	8	51.63	10	52.16	52.10	-2	14,523	-0.01%
2021/01/21	4	49.75	28	49.49	50.50	-24	14,213	-0.17%
2021/01/20	22	47.05	37	47.08	46.90	-15	13,985	-0.11%
2021/01/19	24	48.37	0	0.00	47.95	24	13,887	0.17%
2021/01/18	1	49.10	17	47.60	48.10	-16	13,843	-0.12%
2021/01/15	7	50.57	2	50.60	50.10	5	13,596	0.04%
2021/01/14	4	51.70	2	52.00	52.50	2	13,422	0.01%
2021/01/13	2	52.15	9	52.79	53.20	-7	13,293	-0.05%
2021/01/12	13	51.35	4	50.35	50.40	9	13,148	0.07%
2021/01/11	3	52.60	1	52.60	52.60	2	12,997	0.02%
2021/01/07	1	52.70	3	52.60	52.60	-2	12,778	-0.02%
2021/01/06	6	53.37	2	51.80	51.40	4	12,634	0.03%
2021/01/05	15	54.41	10	55.03	53.40	5	12,302	0.04%
2021/01/04	5	52.62	3	52.60	52.70	2	11,872	0.02%
2020/12/31	13	52.43	9	53.76	53.30	4	11,712	0.03%
2020/12/30	8	53.54	4	54.03	52.90	4	11,421	0.04%
2020/12/29	10	55.05	9	54.27	54.60	1	11,222	0.01%
2020/12/28	33	55.08	14	54.64	55.50	19	10,862	0.17%
2020/12/25	8	52.80	124	53.06	51.80	-116	10,069	-1.15%	大賣/鉅額交易
2020/12/24	35	51.35	20	52.11	51.50	15	9,435	0.16%
2020/12/23	1	48.80	18	48.60	48.80	-17	7,858	-0.22%
2020/12/22	6	45.23	8	45.84	44.40	-2	7,373	-0.03%
2020/12/21	1	43.55	11	44.67	45.10	-10	7,047	-0.14%
2020/12/17	2	42.55	6	43.15	43.25	-4	6,888	-0.06%
2020/12/16	4	42.65	5	42.63	42.85	-1	6,903	-0.01%
2020/12/14	0	0.00	5	43.57	43.15	-5	7,004	-0.07%
2020/12/11	7	42.24	2	43.30	42.50	5	6,994	0.07%
2020/12/10	7	44.29	3	43.55	43.30	4	6,923	0.06%
2020/12/08	6	44.39	8	45.11	45.25	-2	6,732	-0.03%
2020/12/07	6	45.47	1	46.65	44.85	5	6,676	0.07%
2020/12/04	3	46.00	3	46.08	46.20	0	6,565	0.00%
2020/12/03	2	45.78	1	45.95	45.20	1	6,440	0.02%
2020/12/02	11	45.33	2	45.65	45.50	9	6,364	0.14%
2020/12/01	4	44.65	0	0.00	44.95	4	6,252	0.06%
2020/11/30	3	46.63	2	46.95	45.85	1	6,096	0.02%
2020/11/27	4	45.98	1	46.15	46.05	3	5,956	0.05%
2020/11/26	13	46.42	28	46.54	46.50	-15	5,867	-0.26%
2020/11/25	24	45.80	12	45.67	46.00	12	5,354	0.22%
2020/11/24	5	45.25	4	45.46	44.45	1	5,108	0.02%
2020/11/23	1	44.55	2	44.78	44.40	-1	4,777	-0.02%
2020/11/20	57	44.90	3	45.65	44.45	54	4,694	1.15%
2020/11/19	61	44.80	4	44.71	45.20	57	4,544	1.25%
2020/11/18	3	44.82	6	44.96	45.00	-3	4,419	-0.07%
2020/11/17	7	44.87	8	45.36	44.50	-1	4,216	-0.02%
2020/11/16	11	44.85	19	45.21	44.50	-8	3,939	-0.20%
2020/11/13	3	43.00	7	42.99	42.90	-4	3,069	-0.13%
2020/11/12	7	42.43	3	42.53	41.90	4	2,611	0.15%
2020/11/11	0	0.00	11	40.18	40.70	-11	2,016	-0.55%
2020/11/03	4	38.50	0	0.00	38.50	4	1,958	0.20%
2020/10/19	0	0.00	4	37.40	37.40	-4	2,281	-0.18%
2020/10/14	0	0.00	10	36.80	37.30	-10	2,352	-0.43%
2020/10/12	4	36.80	0	0.00	36.45	4	2,386	0.17%
2020/10/06	0	0.00	1	37.10	37.30	-1	2,466	-0.04%
2020/09/21	8	38.88	0	0.00	38.70	8	3,083	0.26%
2020/09/17	8	40.45	1	41.00	40.60	7	3,125	0.22%
2020/09/15	10	39.45	0	0.00	39.40	10	3,060	0.33%
2020/09/10	0	0.00	30	39.28	38.50	-30	3,264	-0.92%
2020/09/09	30	38.75	0	0.00	39.00	30	3,282	0.91%
2020/09/07	0	0.00	2	38.05	37.65	-2	3,318	-0.06%
2020/08/31	0	0.00	3	38.30	38.00	-3	3,640	-0.08%
2020/08/20	2	36.25	0	0.00	36.05	2	4,025	0.05%
2020/08/19	1	39.00	0	0.00	38.90	1	4,079	0.02%
2020/08/11	1	39.80	0	0.00	39.65	1	4,471	0.02%
2020/08/04	0	0.00	1	41.35	41.25	-1	5,361	-0.02%
2020/08/03	1	40.80	0	0.00	40.85	1	5,506	0.02%
2020/07/30	0	0.00	1	40.45	40.90	-1	5,952	-0.02%
2020/07/29	1	39.10	1	39.15	39.10	0	6,042	0.00%
2020/07/28	1	38.50	0	0.00	38.50	1	6,369	0.02%
2020/07/27	1	39.50	0	0.00	39.80	1	6,722	0.01%
2020/07/17	0	0.00	3	40.25	39.70	-3	6,825	-0.04%
2020/07/16	0	0.00	1	40.25	40.10	-1	6,830	-0.01%
2020/07/13	1	40.80	4	40.46	40.90	-3	6,834	-0.04%
2020/07/10	2	40.65	2	40.10	40.10	0	6,865	0.00%
2020/07/09	1	41.60	0	0.00	41.20	1	6,897	0.01%
2020/07/08	0	0.00	10	41.75	41.70	-10	6,989	-0.14%
2020/07/07	2	41.60	2	41.85	42.00	0	6,965	0.00%
2020/07/06	10	42.08	0	0.00	41.75	10	6,931	0.14%
2020/07/03	2	40.60	14	40.87	40.90	-12	6,929	-0.17%
2020/07/02	2	41.20	3	41.12	41.15	-1	6,967	-0.01%
2020/07/01	1	41.75	0	0.00	41.65	1	6,887	0.01%
2020/06/30	4	41.40	4	42.05	41.85	0	6,845	0.00%
2020/06/29	6	43.06	8	43.00	42.90	-2	6,765	-0.03%
2020/06/24	0	0.00	2	43.00	42.85	-2	6,669	-0.03%
2020/06/23	4	42.58	3	42.70	42.70	1	6,670	0.01%
2020/06/22	5	42.54	0	0.00	42.45	5	6,647	0.08%
2020/06/19	1	42.90	0	0.00	42.85	1	6,669	0.01%
2020/06/18	1	43.05	0	0.00	42.85	1	6,667	0.01%
2020/06/16	0	0.00	6	41.93	42.00	-6	6,551	-0.09%
2020/06/11	0	0.00	1	41.00	40.90	-1	6,651	-0.02%
2020/06/10	3	42.62	0	0.00	42.45	3	6,623	0.05%
2020/06/09	1	42.65	5	42.72	42.30	-4	6,697	-0.06%
2020/06/08	2	43.00	1	42.40	42.25	1	6,808	0.01%
2020/06/05	2	42.65	4	42.65	42.65	-2	6,766	-0.03%
2020/06/04	1	42.45	6	42.51	42.65	-5	6,762	-0.07%
2020/06/02	4	41.74	0	0.00	41.50	4	6,800	0.06%
2020/06/01	0	0.00	6	41.74	41.75	-6	6,870	-0.09%
2020/05/29	4	40.45	9	40.87	40.95	-5	6,863	-0.07%
2020/05/28	14	41.42	5	41.33	40.60	9	6,904	0.13%
2020/05/27	4	42.10	1	41.85	41.85	3	6,848	0.04%
2020/05/26	0	0.00	11	42.29	42.25	-11	6,841	-0.16%
2020/05/25	4	40.75	4	41.50	41.55	0	6,753	0.00%
2020/05/22	4	41.40	2	41.70	41.15	2	6,717	0.03%
2020/05/21	1	41.50	20	41.87	41.90	-19	6,697	-0.28%
2020/05/20	4	40.99	2	41.20	40.95	2	6,702	0.03%
2020/05/19	0	0.00	10	41.58	41.85	-10	6,669	-0.15%
2020/05/18	12	40.63	5	40.85	40.20	7	6,592	0.11%
2020/05/15	1	42.55	10	42.34	41.90	-9	6,449	-0.14%
2020/05/14	4	41.80	4	41.38	41.30	0	6,348	0.00%
2020/05/13	6	43.40	6	42.89	42.95	0	6,213	0.00%
2020/05/12	1	43.80	0	0.00	43.70	1	6,141	0.02%
2020/05/11	11	44.28	5	44.43	44.20	6	5,978	0.10%
2020/05/08	4	42.10	19	42.13	42.30	-15	5,640	-0.27%
2020/05/07	12	42.71	7	42.48	42.30	5	5,486	0.09%
2020/05/06	18	42.55	15	42.65	41.75	3	5,362	0.06%
2020/05/05	6	40.90	0	0.00	40.80	6	5,071	0.12%
2020/05/04	16	40.36	18	40.80	41.50	-2	4,899	-0.04%
2020/04/30	11	40.18	12	39.95	40.50	-1	4,660	-0.02%
2020/04/29	1	36.50	4	36.55	36.85	-3	4,394	-0.07%
2020/04/28	0	0.00	2	35.55	35.50	-2	4,387	-0.05%
2020/04/27	0	0.00	12	35.32	35.25	-12	4,465	-0.27%
2020/04/24	4	34.30	13	34.39	34.45	-9	4,447	-0.20%
2020/04/23	0	0.00	4	34.85	34.60	-4	4,462	-0.09%
2020/04/22	8	33.98	0	0.00	34.05	8	4,453	0.18%
2020/04/21	0	0.00	3	34.78	33.60	-3	4,466	-0.07%
2020/04/17	1	35.45	0	0.00	34.75	1	4,584	0.02%
2020/04/16	0	0.00	10	35.25	35.15	-10	4,539	-0.22%
2020/04/15	12	35.50	4	35.25	35.20	8	4,612	0.17%
2020/04/14	17	35.21	10	35.45	35.40	7	4,612	0.15%
2020/04/13	1	35.15	10	34.25	34.80	-9	4,589	-0.20%
2020/04/09	10	33.80	0	0.00	33.00	10	4,571	0.22%
2020/04/08	5	32.95	5	33.90	33.50	0	4,574	0.00%
2020/04/07	2	31.38	7	31.77	32.90	-5	4,500	-0.11%
2020/04/06	1	30.50	5	30.10	30.50	-4	4,421	-0.09%
2020/04/01	0	0.00	10	30.05	30.30	-10	4,431	-0.23%
2020/03/31	30	30.70	0	0.00	29.80	30	4,456	0.67%
2020/03/30	33	29.86	1	29.35	30.20	32	4,472	0.72%
2020/03/27	39	30.49	0	0.00	30.20	39	4,543	0.86%
2020/03/25	0	0.00	10	29.70	29.70	-10	4,561	-0.22%
2020/03/24	0	0.00	20	28.38	28.25	-20	4,573	-0.44%
2020/03/23	1	27.40	0	0.00	27.10	1	4,808	0.02%
2020/03/20	1	28.10	1	28.75	28.60	0	5,173	0.00%
2020/03/16	1	32.40	0	0.00	31.00	1	5,561	0.02%
2020/03/13	3	30.98	0	0.00	31.95	3	5,565	0.05%
2020/03/12	4	35.04	0	0.00	34.30	4	5,506	0.07%
2020/03/11	0	0.00	4	38.99	38.05	-4	5,468	-0.07%
2020/03/09	4	38.78	0	0.00	38.00	4	5,901	0.07%
2020/03/06	0	0.00	5	39.76	39.70	-5	5,920	-0.08%
2020/03/05	8	38.85	5	39.10	39.65	3	6,003	0.05%
2020/03/04	6	37.75	6	38.15	38.40	0	6,457	0.00%
2020/02/25	0	0.00	2	38.75	38.90	-2	6,761	-0.03%
2020/02/20	5	38.75	0	0.00	38.50	5	6,684	0.07%
2020/02/18	1	38.10	0	0.00	38.05	1	6,686	0.01%
2020/02/17	0	0.00	6	38.67	38.60	-6	6,701	-0.09%
2020/02/13	3	38.60	0	0.00	37.70	3	6,723	0.04%
2020/02/12	3	38.00	3	38.55	38.30	0	6,714	0.00%
2020/02/07	0	0.00	2	36.40	36.35	-2	7,364	-0.03%
2020/02/06	1	37.10	0	0.00	37.10	1	7,746	0.01%
2020/02/05	1	36.00	0	0.00	35.85	1	7,741	0.01%
2020/02/04	2	35.00	0	0.00	35.95	2	7,703	0.03%
2020/02/03	2	33.15	1	33.50	33.40	1	7,678	0.01%
2020/01/31	3	36.85	0	0.00	36.45	3	7,587	0.04%
2020/01/30	1	38.45	0	0.00	38.45	1	7,532	0.01%
2020/01/14	6	43.97	1	43.65	43.75	5	8,146	0.06%
2020/01/08	0	0.00	1	42.91	43.15	-1	8,102	-0.01%
2020/01/07	0	0.00	4	43.20	43.10	-4	8,246	-0.05%
2020/01/06	1	42.00	0	0.00	42.80	1	8,254	0.01%
2020/01/02	0	0.00	21	43.02	43.10	-21	8,253	-0.25%
2019/12/30	0	0.00	3	42.77	42.55	-3	8,401	-0.04%
2019/12/26	13	42.30	0	0.00	42.20	13	8,527	0.15%
2019/12/25	20	42.15	5	41.85	42.45	15	8,590	0.17%
2019/12/24	4	41.49	0	0.00	41.45	4	8,942	0.04%
2019/12/23	2	42.33	2	41.95	41.95	0	8,962	0.00%
2019/12/20	4	42.30	4	42.60	42.60	0	9,107	0.00%
2019/12/19	3	42.68	0	0.00	42.75	3	9,700	0.03%
2019/12/18	35	43.38	2	42.75	42.60	33	10,083	0.33%
2019/12/17	14	44.35	2	44.00	44.25	12	10,305	0.12%
2019/12/16	0	0.00	19	46.12	46.80	-19	10,013	-0.19%
2019/12/13	2	44.70	4	45.38	45.30	-2	9,961	-0.02%
2019/12/12	2	45.70	15	45.14	44.85	-13	10,269	-0.13%
2019/12/11	11	45.13	0	0.00	45.30	11	10,281	0.11%
2019/12/10	12	44.60	39	44.39	45.00	-27	10,391	-0.26%
2019/12/09	37	45.57	6	45.80	45.00	31	10,420	0.30%
2019/12/06	32	45.40	12	45.82	45.30	20	10,519	0.19%
2019/12/05	23	45.60	6	45.36	45.40	17	10,532	0.16%
2019/12/04	12	44.82	25	45.27	45.25	-13	10,426	-0.12%
2019/12/03	17	44.35	15	44.54	44.50	2	10,636	0.02%
2019/12/02	15	44.46	3	43.75	44.85	12	10,677	0.11%
2019/11/29	9	45.27	15	45.30	44.40	-6	10,682	-0.06%
2019/11/28	1	43.70	39	43.62	43.90	-38	10,301	-0.37%
2019/11/27	41	42.92	6	42.82	42.60	35	10,422	0.34%
2019/11/26	0	0.00	4	42.60	43.00	-4	10,526	-0.04%
2019/11/22	5	41.12	4	41.00	41.00	1	11,289	0.01%
2019/11/14	1	41.00	0	0.00	40.65	1	12,744	0.01%
2019/11/13	1	41.10	0	0.00	41.30	1	12,941	0.01%
2019/11/12	5	40.90	0	0.00	41.45	5	13,341	0.04%
2019/11/11	2	40.40	0	0.00	40.40	2	13,834	0.01%
2019/11/07	3	40.80	0	0.00	40.60	3	14,552	0.02%
2019/11/06	6	42.53	3	42.78	42.00	3	14,468	0.02%
2019/11/05	2	44.70	7	44.82	45.30	-5	14,132	-0.04%
2019/11/04	1	43.50	0	0.00	43.50	1	13,749	0.01%
2019/10/31	0	0.00	1	44.05	43.35	-1	13,704	-0.01%
2019/10/30	0	0.00	2	43.55	43.65	-2	13,699	-0.01%
2019/10/29	5	43.33	0	0.00	42.80	5	13,673	0.04%
2019/10/28	0	0.00	3	44.27	43.85	-3	13,617	-0.02%
2019/10/25	3	43.32	10	44.10	43.15	-7	13,563	-0.05%
2019/10/24	1	44.25	5	44.25	44.10	-4	13,517	-0.03%
2019/10/23	25	44.60	6	44.64	44.35	19	13,520	0.14%
2019/10/22	0	0.00	20	44.01	44.10	-20	13,312	-0.15%
2019/10/21	0	0.00	5	42.69	42.75	-5	13,039	-0.04%
2019/10/17	2	41.80	0	0.00	41.95	2	12,961	0.02%
2019/10/16	14	42.41	0	0.00	42.00	14	12,920	0.11%
2019/10/15	0	0.00	8	42.49	42.45	-8	12,807	-0.06%
2019/10/14	7	41.53	2	41.80	41.15	5	12,605	0.04%
2019/10/09	8	40.51	1	40.55	40.50	7	12,511	0.06%
2019/10/04	2	41.80	0	0.00	41.00	2	12,222	0.02%
2019/10/03	0	0.00	1	41.65	41.95	-1	12,128	-0.01%
2019/10/02	1	42.15	2	42.40	42.40	-1	12,070	-0.01%
2019/10/01	13	40.80	0	0.00	41.00	13	11,963	0.11%
2019/09/27	7	41.64	14	40.80	40.60	-7	11,886	-0.06%
2019/09/26	1	43.65	0	0.00	43.50	1	11,505	0.01%
2019/09/25	20	43.26	0	0.00	43.20	20	11,442	0.17%
2019/09/24	30	44.91	23	45.92	43.45	7	11,299	0.06%
2019/09/23	30	48.00	13	47.85	46.80	17	10,695	0.16%
2019/09/20	31	48.12	18	48.17	48.60	13	10,293	0.13%
2019/09/18	4	46.90	4	47.58	46.55	0	9,709	0.00%
2019/09/17	5	47.37	13	47.51	47.10	-8	9,484	-0.08%
2019/09/16	0	0.00	4	46.03	46.50	-4	9,039	-0.04%
2019/09/12	8	45.03	7	45.56	46.35	1	8,913	0.01%
2019/09/11	3	45.55	1	45.95	45.20	2	8,751	0.02%
2019/09/10	1	45.00	1	45.35	45.30	0	8,666	0.00%
2019/09/09	11	46.51	2	46.63	46.50	9	8,491	0.11%
2019/09/06	4	46.68	6	47.11	46.30	-2	8,432	-0.02%
2019/09/05	1	47.35	6	46.36	46.70	-5	8,273	-0.06%
2019/09/04	2	44.20	0	0.00	45.25	2	7,862	0.03%
2019/09/03	5	45.21	5	45.30	45.05	0	7,723	0.00%
2019/09/02	5	44.26	2	44.43	44.50	3	7,511	0.04%
2019/08/30	7	45.61	1	47.10	43.20	6	7,313	0.08%
2019/08/29	2	46.45	4	46.68	46.80	-2	6,927	-0.03%
2019/08/28	11	46.03	5	46.32	46.30	6	6,709	0.09%
2019/08/27	4	46.03	51	45.87	46.50	-47	6,414	-0.73%
2019/08/26	0	0.00	7	43.50	43.55	-7	5,719	-0.12%
2019/08/23	42	43.67	50	42.98	42.95	-8	5,531	-0.14%
2019/08/22	75	43.09	32	42.16	42.30	43	5,193	0.83%
2019/08/21	3	41.95	8	41.96	42.00	-5	4,975	-0.10%
2019/08/20	0	0.00	3	42.00	40.80	-3	4,749	-0.06%
2019/08/19	7	43.14	15	43.27	42.30	-8	4,500	-0.18%
2019/08/16	7	41.40	3	41.43	41.75	4	4,112	0.10%
2019/08/15	13	41.52	3	40.98	41.80	10	3,876	0.26%
2019/08/14	3	40.52	10	40.95	41.50	-7	3,444	-0.20%
2019/08/13	0	0.00	6	38.16	38.20	-6	2,872	-0.21%
2019/08/12	0	0.00	9	36.94	38.10	-9	2,255	-0.40%
2019/08/08	0	0.00	1	34.50	34.65	-1	2,010	-0.05%
2019/08/07	0	0.00	1	33.55	33.65	-1	1,853	-0.05%
2019/08/05	2	32.20	1	32.05	32.00	1	1,759	0.06%
2019/08/02	1	32.30	0	0.00	32.30	1	1,764	0.06%
2019/08/01	0	0.00	2	33.55	33.40	-2	1,744	-0.11%
2019/07/30	0	0.00	1	32.90	32.80	-1	1,668	-0.06%
2019/07/26	0	0.00	2	33.05	33.10	-2	1,575	-0.13%
2019/07/23	1	32.00	1	31.85	31.80	0	1,489	0.00%
2019/07/22	0	31.00	0	0.00	31.20	0	1,466	0.00%
2019/07/16	1	31.05	0	0.00	31.10	1	1,542	0.06%
2019/07/01	1	30.65	6	30.84	31.45	-5	2,088	-0.24%
2019/06/28	1	32.60	0	0.00	32.10	1	2,361	0.04%
2019/06/27	1	32.55	0	0.00	32.60	1	2,417	0.04%
2019/06/25	1	31.70	0	0.00	31.95	1	2,505	0.04%
2019/06/19	2	32.00	1	32.05	32.00	1	2,584	0.04%
2019/06/18	0	0.00	31	31.75	31.70	-31	2,568	-1.21%
2019/06/17	1	31.05	0	0.00	31.05	1	2,561	0.04%
2019/06/14	1	31.20	2	31.28	31.35	-1	2,623	-0.04%
2019/06/04	10	28.75	0	0.00	28.65	10	2,656	0.38%
2019/05/17	0	0.00	1	29.70	28.85	-1	3,485	-0.03%
2019/05/15	3	29.80	3	30.15	30.05	0	3,645	0.00%
2019/05/14	1	28.70	0	0.00	29.50	1	3,661	0.03%
2019/05/13	1	28.80	0	0.00	28.70	1	3,712	0.03%
2019/05/09	11	30.59	0	0.00	30.35	11	3,760	0.29%
2019/04/29	0	0.00	1	33.30	33.00	-1	3,914	-0.03%
2019/04/22	1	34.55	0	0.00	34.55	1	4,007	0.02%
2019/04/18	0	0.00	10	34.27	33.85	-10	4,000	-0.25%
2019/04/17	1	34.60	0	0.00	34.50	1	3,983	0.03%
2019/04/16	4	34.44	0	0.00	34.90	4	4,021	0.10%
2019/04/11	1	33.30	0	0.00	33.15	1	3,913	0.03%
2019/04/09	0	0.00	1	35.00	34.35	-1	3,879	-0.03%
2019/04/03	0	0.00	1	34.70	34.60	-1	3,670	-0.03%
2019/04/02	13	34.81	12	35.05	34.55	1	3,618	0.03%
2019/04/01	0	0.00	3	33.65	33.40	-3	3,357	-0.09%
2019/03/29	1	33.20	0	0.00	33.30	1	3,274	0.03%
2019/03/27	0	0.00	2	32.20	32.70	-2	3,173	-0.06%
2019/03/25	0	0.00	11	31.79	31.95	-11	3,122	-0.35%
2019/03/20	0	0.00	6	31.89	31.85	-6	3,073	-0.20%
2019/03/19	4	32.64	0	0.00	32.20	4	3,165	0.13%
2019/03/18	5	32.00	0	0.00	32.50	5	3,114	0.16%
2019/03/15	0	0.00	6	31.51	31.75	-6	3,052	-0.20%
2019/03/14	8	31.04	0	0.00	30.75	8	3,083	0.26%
2019/03/13	5	30.81	0	0.00	30.80	5	3,133	0.16%
2019/03/11	5	31.25	0	0.00	31.15	5	3,259	0.15%
2019/03/06	4	31.35	1	31.40	31.30	3	3,401	0.09%
2019/03/04	0	0.00	2	32.00	32.00	-2	3,417	-0.06%
2019/02/27	2	32.50	3	31.90	32.50	-1	3,436	-0.03%
2019/02/26	12	32.94	5	33.00	32.55	7	3,339	0.21%
2019/02/25	0	0.00	1	30.45	31.20	-1	2,972	-0.03%
2019/02/20	0	0.00	2	31.00	30.75	-2	2,971	-0.07%
2019/02/19	0	0.00	11	30.59	30.60	-11	2,943	-0.37%
2019/02/15	2	30.90	1	31.00	31.00	1	2,918	0.03%
2019/02/12	6	30.40	0	0.00	30.60	6	2,821	0.21%
2019/01/10	1	27.90	1	27.85	28.00	0	2,258	0.00%
2019/01/09	1	27.55	1	27.80	27.85	0	2,264	0.00%
2019/01/07	1	26.40	1	27.15	27.30	0	2,172	0.00%
2019/01/03	8	27.25	0	0.00	27.15	8	2,196	0.36%
2018/12/13	1	29.60	0	0.00	29.15	1	2,214	0.05%
2018/12/12	0	0.00	1	30.05	30.00	-1	2,202	-0.05%
2018/12/07	1	27.80	1	28.40	28.20	0	2,176	0.00%
2018/12/06	0	0.00	5	30.50	29.10	-5	2,101	-0.24%
2018/12/05	2	31.00	1	31.15	30.70	1	2,055	0.05%
2018/12/04	1	30.75	2	31.33	31.95	-1	2,034	-0.05%
2018/12/03	1	30.45	1	31.20	30.90	0	1,987	0.00%
2018/11/28	1	28.50	0	0.00	29.40	1	1,809	0.06%
2018/11/27	0	0.00	2	28.60	28.85	-2	1,772	-0.11%
2018/11/26	4	28.53	2	28.65	28.45	2	1,750	0.11%
2018/11/22	2	28.00	0	0.00	28.00	2	1,724	0.12%
2018/11/19	0	0.00	1	28.80	29.00	-1	1,710	-0.06%
2018/11/13	1	28.05	0	0.00	28.05	1	1,671	0.06%
2018/11/12	9	28.49	0	0.00	28.35	9	1,689	0.53%
2018/11/07	0	0.00	1	27.00	27.20	-1	1,643	-0.06%
2018/10/18	1	26.00	1	25.95	25.85	0	1,875	0.00%
2018/10/11	0	0.00	2	26.00	25.75	-2	1,897	-0.11%
2018/10/09	2	28.65	0	0.00	28.60	2	1,890	0.11%
2018/10/01	5	32.35	0	0.00	32.45	5	1,906	0.26%
2018/09/27	3	31.93	0	0.00	31.85	3	1,955	0.15%
2018/09/19	1	33.20	1	32.85	32.60	0	2,034	0.00%
2018/09/17	1	32.30	1	32.05	32.25	0	2,018	0.00%
2018/09/14	2	31.90	0	0.00	32.80	2	2,040	0.10%
2018/09/12	0	0.00	1	29.45	29.35	-1	1,973	-0.05%
2018/09/11	1	29.35	0	0.00	29.35	1	1,986	0.05%
2018/09/06	0	0.00	30	32.35	32.40	-30	2,007	-1.49%
2018/09/05	30	33.10	0	0.00	32.70	30	2,066	1.45%
2018/08/22	0	0.00	1	31.65	31.80	-1	2,538	-0.04%
2018/08/21	1	31.60	0	0.00	31.60	1	2,546	0.04%
2018/08/13	2	34.68	2	34.70	32.60	0	2,627	0.00%
2018/08/10	1	36.00	0	0.00	35.80	1	2,563	0.04%
2018/08/06	0	0.00	1	38.10	38.00	-1	2,584	-0.04%
2018/08/02	1	39.00	10	38.75	38.50	-9	2,624	-0.34%
2018/07/27	0	0.00	5	38.10	38.05	-5	2,603	-0.19%
2018/07/26	1	38.20	1	38.20	38.05	0	2,625	0.00%
2018/07/24	1	37.95	1	37.70	38.00	0	2,620	0.00%
2018/07/20	1	37.55	0	0.00	37.55	1	2,606	0.04%
2018/07/19	1	37.75	2	37.63	37.60	-1	2,629	-0.04%
2018/07/13	0	0.00	2	37.85	37.70	-2	2,812	-0.07%
2018/07/09	0	0.00	1	38.10	37.80	-1	3,295	-0.03%
2018/07/06	16	37.82	0	0.00	38.00	16	3,328	0.48%
2018/07/05	0	0.00	1	37.75	37.20	-1	3,292	-0.03%
2018/07/04	2	37.55	1	37.40	37.30	1	3,275	0.03%
2018/07/03	1	38.20	2	38.20	37.60	-1	3,303	-0.03%
2018/06/29	1	37.60	0	0.00	37.60	1	3,293	0.03%
2018/06/28	1	40.10	2	40.50	40.00	-1	3,311	-0.03%
2018/06/27	1	40.80	1	40.85	40.35	0	3,296	0.00%
2018/06/25	0	0.00	5	42.15	41.25	-5	3,337	-0.15%
2018/06/22	0	0.00	1	41.05	41.05	-1	3,324	-0.03%
2018/06/21	1	41.40	0	0.00	41.40	1	3,325	0.03%
2018/06/20	0	0.00	1	41.20	40.85	-1	3,344	-0.03%
2018/06/19	1	42.35	2	41.55	41.50	-1	3,344	-0.03%
2018/06/14	1	42.00	0	0.00	41.65	1	3,314	0.03%
2018/06/13	10	41.54	0	0.00	41.45	10	3,282	0.30%
2018/06/12	6	42.93	11	42.35	42.20	-5	3,249	-0.15%
2018/06/11	1	41.50	0	0.00	41.50	1	3,079	0.03%
2018/06/08	3	40.50	0	0.00	40.60	3	3,144	0.10%
2018/06/07	5	41.20	0	0.00	40.65	5	3,184	0.16%
2018/06/01	2	39.80	0	0.00	39.85	2	3,321	0.06%
2018/05/28	1	39.20	0	0.00	39.10	1	3,434	0.03%
2018/05/17	1	39.35	0	0.00	39.25	1	3,513	0.03%
2018/05/08	1	38.00	0	0.00	37.85	1	3,789	0.03%
2018/05/03	1	38.20	0	0.00	38.15	1	4,055	0.02%
2018/04/24	0	0.00	8	39.00	39.55	-8	4,371	-0.18%
2018/04/23	0	0.00	10	42.45	41.25	-10	4,359	-0.23%
2018/04/19	0	43.00	0	0.00	43.10	0	4,430	0.00%
2018/04/16	2	43.48	0	0.00	43.40	2	4,656	0.04%
2018/04/13	34	44.27	17	43.96	43.95	17	4,860	0.35%
2018/04/12	0	0.00	1	42.30	42.30	-1	5,110	-0.02%
2018/04/09	0	0.00	1	41.90	41.30	-1	5,461	-0.02%
2018/03/30	1	43.25	0	0.00	43.15	1	5,713	0.02%
2018/03/28	0	0.00	1	43.10	43.05	-1	5,779	-0.02%
2018/03/26	0	0.00	8	41.60	41.75	-8	5,918	-0.14%
2018/03/23	0	0.00	10	41.23	41.20	-10	5,934	-0.17%
2018/03/22	0	0.00	5	42.60	42.25	-5	5,938	-0.08%
2018/03/16	1	42.50	0	0.00	42.45	1	6,222	0.02%
2018/03/14	7	44.00	0	0.00	43.25	7	6,329	0.11%
2018/03/09	5	43.25	1	43.35	43.20	4	6,528	0.06%
2018/03/05	3	43.13	1	42.55	42.35	2	6,667	0.03%
2018/03/02	1	43.50	0	0.00	43.20	1	6,704	0.01%
2018/03/01	6	43.30	0	0.00	43.30	6	6,668	0.09%
2018/02/26	0	0.00	1	42.30	42.35	-1	6,778	-0.01%
2018/02/21	0	0.00	1	40.20	40.80	-1	6,834	-0.01%
2018/02/09	1	37.35	8	37.71	39.45	-7	6,936	-0.10%
2018/02/08	2	40.15	0	0.00	39.80	2	6,955	0.03%
2018/02/07	0	0.00	1	41.60	41.30	-1	7,144	-0.01%
2018/02/06	1	40.50	0	0.00	40.50	1	7,439	0.01%
2018/02/05	0	0.00	0.5	44.00	43.70	-0.5	7,371	-0.01%
2018/01/31	0	0.00	1	44.05	44.05	-1	7,600	-0.01%
2018/01/30	0	0.00	5	44.05	43.65	-5	7,710	-0.06%
2018/01/29	0	0.00	1.1	44.05	43.60	-1.1	7,968	-0.01%
2018/01/26	0	0.00	1	43.30	43.10	-1	7,980	-0.01%
2018/01/25	5	43.10	2	43.15	43.05	3	8,232	0.04%
2018/01/24	2	41.90	0	0.00	41.85	2	8,277	0.02%
2018/01/23	5	42.08	1	42.20	42.15	4	8,480	0.05%
2018/01/18	6	43.34	1	43.00	42.50	5	9,067	0.06%
2018/01/17	0.1	42.55	10	42.70	42.45	-9.9	9,108	-0.11%
2018/01/16	9	43.16	10	43.10	43.10	-1	9,125	-0.01%
2018/01/15	0	0.00	11	44.95	44.00	-11	9,125	-0.12%
2018/01/12	10	43.85	0	0.00	44.60	10	9,108	0.11%
2018/01/11	0	0.00	11	44.00	43.35	-11	9,218	-0.12%
2018/01/10	1	43.65	0	0.00	43.65	1	9,373	0.01%
2018/01/09	11	44.23	0	0.00	44.05	11	9,536	0.12%
2018/01/08	8.3	44.92	24	45.25	44.90	-15.7	9,404	-0.17%
2018/01/05	0.6	42.80	2	42.90	42.80	-1.4	8,875	-0.02%
2018/01/03	10	42.25	5	42.00	41.75	5	8,915	0.06%
2018/01/02	2	40.65	1	41.10	41.10	1	9,051	0.01%