金居 (8358)-國票-桃園券商分點個股進出

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

金居

(8358)

可現股當沖

股價
69.0
漲跌
▼1.7
漲幅
-2.40%
成交量
11,127張
產業
上櫃電子零組件類股▼1.05%
943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－國票-桃園券商分點個股進出

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

國票-桃園券商分點個股進出
國票-桃園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
2024/05/23	3.2	69.18	1	69.00	69.00	2.2	6,910	0.03%
2024/05/22	6	70.77	1	71.00	70.70	5	6,758	0.07%
2024/05/21	16	72.38	8	73.45	71.60	8	6,625	0.12%
2024/05/20	2	72.10	5	71.46	71.50	-3	6,136	-0.05%
2024/05/17	0	0.00	10.1	68.20	69.20	-10.1	5,822	-0.17%
2024/05/16	4	70.28	3	70.50	70.20	1	5,751	0.02%
2024/05/15	1.1	68.89	46.7	68.98	69.00	-45.6	5,358	-0.85%
2024/05/13	0	0.00	2	63.10	63.90	-2	4,976	-0.04%
2024/05/09	2	64.00	0	0.00	63.40	2	4,866	0.04%
2024/05/08	0	0.00	1	63.40	63.40	-1	4,859	-0.02%
2024/05/07	0.1	63.30	0	0.00	64.20	0.1	4,855	0.00%
2024/05/02	0.1	65.14	0	0.00	65.80	0.1	4,674	0.00%
2024/04/30	0.1	65.30	0	0.00	65.30	0.1	4,648	0.00%
2024/04/25	0.1	62.50	0	0.00	62.50	0.1	4,516	0.00%
2024/04/16	0.1	62.70	0	0.00	62.50	0.1	4,254	0.00%
2024/04/15	6.1	66.47	1	65.90	65.30	5.1	4,169	0.12%
2024/04/12	3.1	68.04	4	68.40	67.20	-0.9	3,954	-0.02%
2024/04/11	1	68.20	9	67.64	67.20	-8	3,653	-0.22%
2024/04/10	5.1	66.63	0.2	66.90	66.00	4.9	3,458	0.14%
2024/04/09	4	67.40	1	68.40	66.80	3	3,309	0.09%
2024/04/08	12.1	65.77	2	66.00	65.50	10.1	2,837	0.35%
2024/04/03	0	0.00	5	64.40	64.20	-5	2,583	-0.19%
2024/04/02	4	64.68	6	64.95	64.20	-2	2,408	-0.08%
2024/04/01	0	0.00	4	63.00	62.70	-4	1,963	-0.20%
2024/03/29	0	0.00	2	59.50	59.50	-2	1,748	-0.11%
2024/03/28	1	58.20	0	0.00	58.30	1	1,710	0.06%
2024/03/27	0	0.00	4	57.60	57.50	-4	1,697	-0.24%
2024/03/25	1	59.50	3	59.70	58.60	-2	1,715	-0.12%
2024/03/19	0	0.00	2	58.60	58.60	-2	1,680	-0.12%
2024/03/08	4	57.35	0	0.00	56.60	4	1,805	0.22%
2024/03/07	1	58.30	0	0.00	58.30	1	1,794	0.06%
2024/02/20	20	61.55	0	0.00	61.60	20	2,275	0.88%
2024/02/19	1	63.60	0	0.00	62.50	1	2,263	0.04%
2024/02/16	5	63.50	0	0.00	63.50	5	2,226	0.22%
2024/02/01	0	0.00	2	58.90	59.00	-2	2,128	-0.09%
2024/01/29	0	0.00	1	59.60	59.80	-1	2,233	-0.04%
2024/01/09	0.1	58.20	0	0.00	57.70	0.1	3,155	0.00%
2023/12/27	1	60.40	0	0.00	60.50	1	4,594	0.02%
2023/12/15	20	61.45	0	0.00	61.30	20	5,077	0.39%
2023/12/13	0	0.00	1	61.70	61.80	-1	5,302	-0.02%
2023/12/11	3	61.10	0	0.00	61.90	3	5,553	0.05%
2023/12/08	0	0.00	1	61.80	61.80	-1	5,619	-0.02%
2023/12/06	1	62.50	3	62.50	62.50	-2	5,971	-0.03%
2023/12/01	3	62.47	1	62.70	62.60	2	6,619	0.03%
2023/11/30	0	0.00	2	62.50	62.20	-2	7,389	-0.03%
2023/11/28	0.1	60.30	0	0.00	61.40	0.1	7,723	0.00%
2023/11/24	1	61.10	0	0.00	60.80	1	8,809	0.01%
2023/11/23	1	62.10	0	0.00	61.50	1	8,993	0.01%
2023/11/20	3	60.47	0	0.00	60.80	3	8,988	0.03%
2023/11/17	0.2	59.30	0	0.00	59.10	0.2	9,095	0.00%
2023/11/14	2.2	59.03	2	59.90	59.90	0.2	9,725	0.00%
2023/11/13	0.1	59.50	2	59.80	59.20	-1.9	10,039	-0.02%
2023/11/09	1	60.60	1	60.30	60.60	0	10,718	0.00%
2023/11/08	0	0.00	1	60.70	60.80	-1	10,744	-0.01%
2023/11/06	2	61.50	2	62.10	62.10	0	10,844	0.00%
2023/10/31	1	59.00	0	0.00	58.40	1	11,027	0.01%
2023/10/27	3	61.20	0	0.00	60.20	3	11,313	0.03%
2023/10/26	2.1	61.96	0	0.00	61.10	2.1	11,743	0.02%
2023/10/24	1	63.30	1	63.50	64.20	0	12,992	0.00%
2023/10/12	4	68.60	4	69.23	68.70	0	14,865	0.00%
2023/10/11	2	69.20	5	69.32	67.20	-3	14,932	-0.02%
2023/10/05	7	68.51	6	68.10	68.10	1	14,942	0.01%
2023/10/04	1	68.40	7	68.00	68.40	-6	14,858	-0.04%
2023/10/03	5	68.80	10	67.50	68.40	-5	14,680	-0.03%
2023/10/02	0	0.00	5	64.86	66.90	-5	14,427	-0.03%
2023/09/27	1.1	61.60	1	61.30	62.00	0.1	14,340	0.00%
2023/09/26	1	62.00	0	0.00	61.60	1	14,382	0.01%
2023/09/25	0	0.00	1	63.50	63.10	-1	14,459	-0.01%
2023/09/21	1	62.40	2	61.40	62.50	-1	14,478	-0.01%
2023/09/19	4	63.18	1	62.50	62.40	3	14,567	0.02%
2023/09/18	5.1	64.52	0	0.00	64.00	5.1	14,654	0.03%
2023/09/14	0	0.00	4	66.03	66.80	-4	15,209	-0.03%
2023/09/13	0	0.00	1	65.10	65.00	-1	15,083	-0.01%
2023/09/12	2	65.20	1	65.80	65.20	1	15,044	0.01%
2023/09/11	10.1	65.37	5	65.98	65.00	5.1	14,948	0.03%
2023/09/08	2	67.70	0	0.00	68.40	2	14,761	0.01%
2023/09/07	7.1	68.29	1	68.00	69.00	6.1	14,747	0.04%
2023/09/06	3.2	71.06	0	0.00	69.80	3.2	14,736	0.02%
2023/09/05	0.1	70.85	6.7	71.23	70.60	-6.6	14,622	-0.04%
2023/09/04	1	68.70	0	0.00	68.10	1	13,907	0.01%
2023/09/01	5	68.50	1	66.40	66.30	4	13,906	0.03%
2023/08/31	1.1	69.50	2	69.55	68.80	-1	14,025	-0.01%
2023/08/30	4	67.98	37	68.51	68.30	-33	13,475	-0.24%
2023/08/29	0.1	64.30	22	65.65	66.40	-21.9	13,009	-0.17%
2023/08/28	5	63.22	4	62.90	63.40	1	12,798	0.01%
2023/08/25	2	63.85	3	64.23	64.30	-1	12,830	-0.01%
2023/08/24	9.1	64.34	1	64.90	64.50	8.1	12,777	0.06%
2023/08/23	3.1	65.01	3	65.60	64.60	0.1	12,668	0.00%
2023/08/22	20	65.93	2	64.50	64.50	18	12,588	0.14%
2023/08/21	5.1	63.84	6	64.62	65.80	-1	12,422	-0.01%
2023/08/18	0	0.00	9	65.91	64.20	-9	12,213	-0.07%
2023/08/17	6	64.47	12	65.31	65.60	-6	12,012	-0.05%
2023/08/16	11	63.35	33	63.88	64.50	-22	11,781	-0.19%
2023/08/15	0	0.00	6	58.97	61.90	-6	11,231	-0.05%
2023/08/11	1	57.60	1	57.60	57.50	0	11,048	0.00%
2023/08/10	6.1	59.30	0	0.00	58.10	6.1	11,025	0.05%
2023/08/09	1	61.30	1	61.60	60.90	0	10,926	0.00%
2023/08/08	13	63.19	0	0.00	61.90	13	10,878	0.12%
2023/08/07	3.1	62.62	4	63.53	64.00	-1	10,834	-0.01%
2023/08/04	2	61.40	3	62.27	62.30	-1	10,768	-0.01%
2023/08/02	15.1	64.63	14	64.04	62.70	1.1	10,710	0.01%
2023/08/01	9	65.21	9	64.77	63.60	0	10,508	0.00%
2023/07/31	17	67.68	7	67.33	64.50	10	10,379	0.10%
2023/07/28	8	69.44	71	69.71	69.60	-63	9,839	-0.64%
2023/07/27	75.2	69.17	10	69.00	67.50	65.2	9,214	0.71%
2023/07/26	15	68.62	14.1	69.69	65.80	0.9	8,371	0.01%
2023/07/25	4	65.33	44.3	65.55	66.80	-40.3	7,406	-0.54%
2023/07/24	0	0.00	5	60.36	60.80	-5	6,496	-0.08%
2023/07/21	1	61.60	0	0.00	60.80	1	6,468	0.02%
2023/07/20	1.1	60.79	1	61.00	61.60	0.1	6,462	0.00%
2023/07/18	4	62.10	4	62.05	60.80	0	6,304	0.00%
2023/07/17	0.1	62.80	3	62.13	62.00	-2.9	6,244	-0.05%
2023/07/14	46	62.24	48	62.42	62.00	-2	6,194	-0.03%
2023/07/13	11.2	61.89	4	61.85	61.00	7.2	5,970	0.12%
2023/07/12	13	59.85	26	60.93	60.20	-13	5,784	-0.22%
2023/07/11	2	56.75	1	57.10	57.70	1	5,611	0.02%
2023/07/10	2	56.20	2	56.00	56.00	0	5,591	0.00%
2023/07/07	5	58.22	2	57.60	57.60	3	5,553	0.05%
2023/07/06	2	62.95	0	0.00	62.40	2	5,441	0.04%
2023/07/05	2	63.00	0	0.00	63.00	2	5,368	0.04%
2023/07/04	3	62.00	2	62.80	62.40	1	5,278	0.02%
2023/07/03	1	61.40	1	62.40	62.30	0	5,211	0.00%
2023/06/30	1	59.70	3	61.07	61.30	-2	5,107	-0.04%
2023/06/29	0	0.00	1	60.10	60.10	-1	5,085	-0.02%
2023/06/27	5	62.14	0	0.00	60.60	5	5,088	0.10%
2023/06/26	10	63.87	2	64.45	63.90	8	4,952	0.16%
2023/06/21	9	63.82	16	64.69	65.00	-7	4,791	-0.15%
2023/06/20	2	62.00	3	61.80	61.20	-1	4,288	-0.02%
2023/06/19	3	59.70	0	0.00	59.80	3	4,168	0.07%
2023/06/16	2	60.20	0	0.00	60.10	2	4,175	0.05%
2023/06/15	4	61.10	0	0.00	61.10	4	4,216	0.09%
2023/06/14	1	61.00	2	61.50	60.80	-1	4,207	-0.02%
2023/06/13	3	61.90	2	63.00	61.30	1	4,248	0.02%
2023/06/12	6	61.23	2	61.70	61.80	4	4,180	0.10%
2023/06/09	2	61.75	8	62.45	63.30	-6	4,033	-0.15%
2023/06/08	9	60.46	2	60.75	60.80	7	3,779	0.19%
2023/06/07	20	59.15	22	61.30	61.60	-2	3,720	-0.05%
2023/06/06	6	60.28	29	62.08	60.00	-23	3,521	-0.65%
2023/06/05	1	59.00	10	59.70	58.90	-9	3,214	-0.28%
2023/06/02	2	58.00	1	58.10	57.80	1	3,151	0.03%
2023/06/01	1	57.00	0	0.00	57.20	1	3,163	0.03%
2023/05/31	0	0.00	1	58.10	57.50	-1	3,194	-0.03%
2023/05/29	1	56.80	1	56.90	56.80	0	3,218	0.00%
2023/05/25	1	57.80	0	0.00	57.30	1	3,341	0.03%
2023/05/24	1	56.10	1	56.80	56.80	0	3,360	0.00%
2023/05/22	0	0.00	1	55.70	57.00	-1	3,606	-0.03%
2023/05/19	1	54.60	0	0.00	55.10	1	3,623	0.03%
2023/05/17	0	0.00	1	54.20	53.70	-1	3,810	-0.03%
2023/05/16	1	53.20	0	0.00	53.20	1	3,850	0.03%
2023/05/15	30	53.45	0	0.00	53.80	30	3,890	0.77%
2023/05/12	0	0.00	1	53.90	54.10	-1	4,039	-0.02%
2023/05/11	1	53.20	0	0.00	53.50	1	4,113	0.02%
2023/05/09	1	54.70	1	54.90	54.80	0	4,288	0.00%
2023/05/08	1	54.90	1	56.10	55.60	0	4,446	0.00%
2023/05/05	0	0.00	1	54.70	55.50	-1	4,475	-0.02%
2023/05/04	1	53.40	0	0.00	53.80	1	4,604	0.02%
2023/05/02	0	0.00	1	55.20	55.20	-1	5,159	-0.02%
2023/04/21	31	56.91	1	55.30	55.20	30	6,131	0.49%
2023/04/20	3	57.10	2	56.60	56.60	1	6,356	0.02%
2023/04/19	2	59.50	0	0.00	58.80	2	6,644	0.03%
2023/04/17	0	0.00	3	61.10	60.90	-3	7,183	-0.04%
2023/04/14	0	0.00	1	61.60	60.90	-1	7,381	-0.01%
2023/04/10	0	0.00	2	61.30	61.40	-2	7,302	-0.03%
2023/04/06	0	60.16	0	0.00	60.00	0	7,270	0.00%
2023/03/31	0.1	60.10	0	0.00	60.10	0.1	7,273	0.00%
2023/03/29	1	60.30	0	0.00	59.70	1	7,286	0.01%
2023/03/28	3.1	59.45	2	58.90	58.90	1.1	7,294	0.02%
2023/03/27	1	60.30	1	60.90	60.80	0	7,256	0.00%
2023/03/23	5.1	60.56	0	0.00	59.90	5.1	7,258	0.07%
2023/03/22	2.1	60.78	1	60.80	62.00	1.1	7,190	0.02%
2023/03/21	2.2	60.08	0	0.00	60.10	2.2	7,257	0.03%
2023/03/20	1.1	58.07	0	0.00	58.60	1.1	7,338	0.01%
2023/03/17	1	59.30	0	0.00	59.20	1	7,294	0.01%
2023/03/16	1	58.70	0	0.00	58.50	1	7,311	0.01%
2023/03/09	0.1	64.50	1	64.40	63.90	-0.9	8,054	-0.01%
2023/03/08	0.1	64.00	0	0.00	63.90	0.1	8,235	0.00%
2023/03/07	0.2	64.13	0	0.00	63.90	0.2	8,237	0.00%
2023/03/06	3	64.40	8	64.20	64.20	-5	8,246	-0.06%
2023/03/03	0	0.00	10	63.50	63.50	-10	8,274	-0.12%
2023/03/02	0	0.00	1	63.00	63.20	-1	8,317	-0.01%
2023/02/23	10	62.80	1	62.70	62.80	9	8,536	0.11%
2023/02/22	1	63.80	0	0.00	63.80	1	8,545	0.01%
2023/02/21	31	64.05	2	64.35	64.80	29	8,565	0.34%
2023/02/20	7	64.40	0	0.00	64.60	7	8,532	0.08%
2023/02/17	2	66.30	0	0.00	66.00	2	8,545	0.02%
2023/02/16	6	65.90	8	66.88	67.50	-2	8,760	-0.02%
2023/02/14	1	64.60	1	64.90	64.50	0	8,745	0.00%
2023/02/13	1	63.90	0	0.00	63.80	1	8,822	0.01%
2023/02/09	2	66.90	0	0.00	67.20	2	9,288	0.02%
2023/02/08	0	0.00	1	68.70	67.90	-1	9,373	-0.01%
2023/02/07	0	0.00	2	67.90	68.00	-2	9,417	-0.02%
2023/02/02	2	66.80	1	66.90	67.00	1	10,287	0.01%
2023/02/01	0	0.00	5	67.72	67.40	-5	10,251	-0.05%
2023/01/31	2	65.15	3	65.67	65.70	-1	9,979	-0.01%
2023/01/30	1	65.40	11.1	64.43	65.00	-10.1	9,923	-0.10%
2023/01/17	0.1	60.00	3	59.93	59.90	-2.9	9,663	-0.03%
2023/01/16	5	59.00	2	59.65	58.90	3	9,501	0.03%
2023/01/13	1	58.60	0	0.00	58.10	1	9,297	0.01%
2023/01/12	0	0.00	2	59.00	58.60	-2	9,133	-0.02%
2023/01/11	1	58.50	0	0.00	58.40	1	9,020	0.01%
2023/01/10	8	59.21	7	58.34	58.40	1	8,905	0.01%
2023/01/09	4	58.60	15	58.67	58.70	-11	8,654	-0.13%
2023/01/06	2	56.50	17	56.81	57.30	-15	8,280	-0.18%
2023/01/05	14	57.82	2	57.00	55.40	12	8,005	0.15%
2023/01/04	2	54.80	5	54.68	57.00	-3	7,697	-0.04%
2022/12/30	0	0.00	1	50.50	50.00	-1	7,458	-0.01%
2022/12/22	0	0.00	1	51.60	51.60	-1	7,454	-0.01%
2022/12/21	0	0.00	1	50.70	50.70	-1	7,446	-0.01%
2022/12/20	1	51.00	10	52.60	51.20	-9	7,412	-0.12%
2022/12/19	1	53.20	0	0.00	53.00	1	7,378	0.01%
2022/12/16	1	54.40	0	0.00	54.40	1	7,359	0.01%
2022/12/14	0	0.00	6	54.77	55.10	-6	7,306	-0.08%
2022/12/13	3	54.07	0	0.00	53.80	3	7,264	0.04%
2022/12/12	0	0.00	7	55.11	55.50	-7	7,108	-0.10%
2022/12/07	16	54.26	0	0.00	53.30	16	6,879	0.23%
2022/12/06	17	54.81	10	55.45	54.70	7	6,762	0.10%
2022/12/05	16	56.44	0	0.00	56.30	16	6,642	0.24%
2022/12/02	2	58.25	8	58.66	58.40	-6	6,480	-0.09%
2022/12/01	7	57.14	3	56.40	59.00	4	6,298	0.06%
2022/11/30	1	54.50	2	53.20	54.50	-1	5,868	-0.02%
2022/11/28	0	0.00	1	51.50	51.80	-1	5,630	-0.02%
2022/11/25	3	51.73	0	0.00	51.10	3	5,600	0.05%
2022/11/24	1	52.20	21	52.33	52.90	-20	5,523	-0.36%
2022/11/23	1	52.40	6	52.73	52.90	-5	5,432	-0.09%
2022/11/22	0	0.00	6	51.55	50.90	-6	5,156	-0.12%
2022/11/21	28	51.44	1	50.80	50.80	27	5,109	0.53%
2022/11/18	5	52.24	3	52.07	51.60	2	5,061	0.04%
2022/11/17	2	52.00	1	52.40	51.80	1	4,910	0.02%
2022/11/15	6	52.75	6	51.55	52.30	0	4,707	0.00%
2022/11/14	0	0.00	3	51.30	51.60	-3	4,510	-0.07%
2022/11/11	3	49.18	3	49.05	48.55	0	4,177	0.00%
2022/11/10	2	48.88	0	0.00	48.50	2	4,045	0.05%
2022/11/09	3	49.58	2	49.33	49.60	1	3,940	0.03%
2022/11/08	8	50.80	5	50.10	49.30	3	3,814	0.08%
2022/11/07	2	49.58	6	49.37	50.50	-4	3,587	-0.11%
2022/11/04	5	47.26	1	48.04	47.60	4	3,173	0.13%
2022/11/03	0	0.00	2	47.15	47.65	-2	3,014	-0.07%
2022/11/02	5.1	46.41	6	46.95	47.10	-0.9	2,855	-0.03%
2022/11/01	6	44.71	5	45.40	46.50	1	2,519	0.04%
2022/10/31	1	40.40	2	41.65	43.60	-1	1,885	-0.05%
2022/10/28	3	40.27	3	40.13	39.65	0	1,655	0.00%
2022/10/27	3	38.38	4	38.98	39.80	-1	1,532	-0.07%
2022/10/26	5	38.25	4	38.35	37.50	1	1,470	0.07%
2022/10/25	0	0.00	1	38.20	38.00	-1	1,311	-0.08%
2022/10/24	1	36.80	0	0.00	36.90	1	1,270	0.08%
2022/10/11	0	0.00	1	37.05	36.85	-1	1,839	-0.05%
2022/10/07	1	38.35	0	0.00	38.40	1	1,893	0.05%
2022/10/05	1	39.15	0	0.00	38.30	1	1,984	0.05%
2022/09/20	1	40.45	0	0.00	40.20	1	2,257	0.04%
2022/09/12	0	0.00	1	41.30	41.20	-1	2,461	-0.04%
2022/09/06	1	40.85	1	40.30	40.30	0	2,502	0.00%
2022/09/01	1	42.30	0	0.00	42.25	1	2,489	0.04%
2022/08/29	1	42.50	0	0.00	42.15	1	2,473	0.04%
2022/08/26	0	0.00	2	43.85	43.60	-2	2,463	-0.08%
2022/08/25	1	42.75	0	0.00	42.70	1	2,440	0.04%
2022/08/23	1	42.95	0	0.00	43.20	1	2,454	0.04%
2022/08/18	1	43.10	1	43.60	43.95	0	2,511	0.00%
2022/08/17	0	0.00	2	43.60	43.60	-2	2,512	-0.08%
2022/08/15	2	43.40	0	0.00	43.40	2	2,519	0.08%
2022/08/12	0	0.00	1	42.80	43.05	-1	2,522	-0.04%
2022/08/11	2	41.53	1	41.95	41.95	1	2,507	0.04%
2022/08/03	1	40.80	1	40.45	40.45	0	2,530	0.00%
2022/07/25	1	44.80	1	44.75	44.80	0	2,499	0.00%
2022/07/22	1	46.05	1	46.65	46.65	0	2,492	0.00%
2022/07/21	0	0.00	1	46.40	46.65	-1	2,306	-0.04%
2022/07/20	0	0.00	1	42.80	42.45	-1	2,231	-0.04%
2022/07/18	1	42.40	10	42.70	42.35	-9	2,270	-0.40%
2022/07/15	1	45.90	3	45.05	46.25	-2	2,216	-0.09%
2022/07/12	10	42.50	0	0.00	41.95	10	2,114	0.47%
2022/07/08	1	45.90	0	0.00	46.00	1	2,033	0.05%
2022/07/06	1	45.10	1	44.30	44.00	0	1,992	0.00%
2022/07/05	0	0.00	1	45.60	45.45	-1	1,998	-0.05%
2022/07/04	1	43.80	0	0.00	43.85	1	1,962	0.05%
2022/06/24	0	0.00	1	48.10	48.20	-1	1,803	-0.06%
2022/06/22	1	47.80	0	0.00	47.85	1	1,777	0.06%
2022/06/20	0	0.00	4	48.70	48.35	-4	1,712	-0.23%
2022/06/17	1	51.20	2	51.10	51.30	-1	1,700	-0.06%
2022/06/16	1	55.20	3	54.83	54.10	-2	1,660	-0.12%
2022/06/15	0	0.00	2	56.00	55.10	-2	1,664	-0.12%
2022/06/14	0	0.00	2	55.20	55.90	-2	1,681	-0.12%
2022/06/13	4	57.00	1	56.30	56.30	3	1,694	0.18%
2022/06/10	4	57.70	0	0.00	57.80	4	1,724	0.23%
2022/06/08	0	0.00	1	57.40	57.00	-1	1,738	-0.06%
2022/06/02	1	57.80	0	0.00	57.90	1	1,802	0.06%
2022/06/01	0	0.00	1	58.50	58.30	-1	1,836	-0.05%
2022/05/31	1	57.30	0	0.00	57.90	1	1,850	0.05%
2022/05/30	3	57.23	1	57.50	58.00	2	1,871	0.11%
2022/05/27	0	0.00	1	54.70	55.40	-1	1,845	-0.05%
2022/05/26	5	54.66	0	0.00	54.10	5	1,874	0.27%
2022/05/25	1	54.90	0	0.00	55.00	1	1,982	0.05%
2022/05/24	3	55.87	1	54.80	55.00	2	2,197	0.09%
2022/05/18	1	56.70	1	56.70	56.80	0	2,307	0.00%
2022/05/17	0	0.00	3	56.67	56.70	-3	2,285	-0.13%
2022/05/13	1	55.60	0	0.00	55.80	1	2,260	0.04%
2022/05/12	0	0.00	1	57.20	55.50	-1	2,249	-0.04%
2022/05/11	1	56.30	2	56.50	56.90	-1	2,235	-0.04%
2022/05/09	1	58.90	0	0.00	57.50	1	2,252	0.04%
2022/05/06	1	59.00	1	60.40	60.40	0	2,244	0.00%
2022/05/04	2	59.25	3	59.60	59.80	-1	2,296	-0.04%
2022/05/03	1	58.30	1	59.70	58.60	0	2,298	0.00%
2022/04/28	1	58.30	0	0.00	58.00	1	2,300	0.04%
2022/04/25	3	61.97	1	60.90	60.50	2	2,256	0.09%
2022/04/22	1	65.30	0	0.00	64.40	1	2,228	0.04%
2022/04/21	3	66.47	0	0.00	66.40	3	2,218	0.14%
2022/04/20	0	0.00	1	66.70	66.70	-1	2,240	-0.04%
2022/04/19	1	65.90	0	0.00	65.80	1	2,257	0.04%
2022/04/18	1	67.00	2	66.15	66.00	-1	2,273	-0.04%
2022/04/15	0	0.00	1	67.70	67.60	-1	2,295	-0.04%
2022/04/14	3	68.13	0	0.00	68.00	3	2,354	0.13%
2022/04/07	1	70.40	1	70.30	70.40	0	2,504	0.00%
2022/03/29	1	73.00	0	0.00	72.30	1	2,965	0.03%
2022/03/28	1	72.10	1	72.50	72.60	0	3,084	0.00%
2022/03/25	2	73.40	0	0.00	73.00	2	3,130	0.06%
2022/03/23	2	72.90	0	0.00	72.60	2	3,210	0.06%
2022/03/21	1	71.40	1	71.50	71.40	0	3,239	0.00%
2022/03/17	0	0.00	5	70.60	70.90	-5	3,316	-0.15%
2022/03/16	5	68.90	0	0.00	68.80	5	3,351	0.15%
2022/03/15	1	69.00	0	0.00	68.80	1	3,369	0.03%
2022/03/08	1	69.60	1	71.30	70.10	0	3,573	0.00%
2022/03/04	3	74.10	1	74.30	73.30	2	3,643	0.05%
2022/03/03	2	74.50	2	75.40	74.50	0	3,723	0.00%
2022/03/02	0	0.00	1	74.90	75.20	-1	3,791	-0.03%
2022/03/01	1	74.80	0	0.00	75.40	1	3,833	0.03%
2022/02/25	4	75.33	5	75.66	75.00	-1	3,886	-0.03%
2022/02/24	6	74.77	1	75.30	74.20	5	4,011	0.12%
2022/02/23	0	0.00	7	73.14	74.20	-7	4,011	-0.17%
2022/02/22	2	70.30	0	0.00	70.00	2	3,988	0.05%
2022/02/21	2	71.55	2	71.70	71.50	0	4,158	0.00%
2022/02/18	1	70.20	0	0.00	70.80	1	4,337	0.02%
2022/02/17	2	70.70	1	71.60	70.90	1	5,207	0.02%
2022/02/16	1	71.30	0	0.00	70.80	1	5,801	0.02%
2022/02/11	0	0.00	2	72.15	72.00	-2	6,038	-0.03%
2022/02/09	1	71.80	0	0.00	72.20	1	6,242	0.02%
2022/01/26	2	67.90	20	67.70	67.50	-18	6,444	-0.28%
2022/01/24	0	0.00	1	69.70	69.80	-1	6,667	-0.01%
2022/01/20	0	0.00	1	71.70	71.90	-1	6,844	-0.01%
2022/01/19	1	72.30	0	0.00	72.20	1	6,881	0.01%
2022/01/12	2	72.00	0	0.00	72.20	2	7,299	0.03%
2022/01/03	1	77.90	1	77.30	77.30	0	7,732	0.00%
2021/12/29	2	78.20	1	78.10	78.10	1	7,940	0.01%
2021/12/28	1	77.70	1	79.10	77.60	0	8,059	0.00%
2021/12/27	5	77.80	0	0.00	77.60	5	8,168	0.06%
2021/12/23	3	78.50	5	78.44	78.40	-2	8,387	-0.02%
2021/12/21	1	74.70	2	73.00	75.00	-1	9,313	-0.01%
2021/12/20	1	73.80	0	0.00	73.10	1	9,674	0.01%
2021/12/17	1	74.80	0	0.00	74.90	1	9,822	0.01%
2021/12/14	0	0.00	3.5	75.69	75.20	-3.5	9,905	-0.04%
2021/12/13	0	0.00	1.5	74.93	75.10	-1.5	9,860	-0.02%
2021/12/10	0	0.00	6	74.27	74.40	-6	10,038	-0.06%
2021/12/09	0	0.00	4	75.50	75.20	-4	10,000	-0.04%
2021/12/07	0	0.00	2	76.60	76.60	-2	10,001	-0.02%
2021/12/06	0	0.00	2	75.85	76.00	-2	10,060	-0.02%
2021/12/02	1	75.20	2	76.00	75.50	-1	10,112	-0.01%
2021/12/01	5	75.38	2	75.50	75.30	3	10,105	0.03%
2021/11/29	6	74.93	4	76.15	76.30	2	10,057	0.02%
2021/11/26	5	76.46	0	0.00	75.90	5	9,995	0.05%
2021/11/25	7	79.51	0	0.00	78.70	7	9,949	0.07%
2021/11/24	0	0.00	6	79.20	79.70	-6	9,979	-0.06%
2021/11/23	18	79.53	3	78.80	78.80	15	10,081	0.15%
2021/11/22	2	80.00	7	81.89	83.00	-5	9,931	-0.05%
2021/11/18	2	78.55	1	78.90	78.10	1	9,812	0.01%
2021/11/17	5	80.10	15	80.70	79.80	-10	9,727	-0.10%
2021/11/16	3	82.53	1	81.90	80.50	2	9,651	0.02%
2021/11/15	3	81.80	7	81.94	83.90	-4	8,911	-0.04%
2021/11/12	1	75.70	0	0.00	76.30	1	8,640	0.01%
2021/11/11	7	76.26	5	76.50	75.40	2	8,744	0.02%
2021/11/10	10	76.00	0	0.00	76.10	10	8,994	0.11%
2021/11/08	5	75.70	0	0.00	74.00	5	8,860	0.06%
2021/11/04	0	0.00	1	76.40	75.20	-1	8,981	-0.01%
2021/11/02	2	73.70	1	73.70	73.80	1	9,260	0.01%
2021/11/01	0	0.00	10	77.00	76.90	-10	9,253	-0.11%
2021/10/29	0	0.00	1	75.40	74.70	-1	9,759	-0.01%
2021/10/27	2	75.80	2	75.15	75.40	0	10,312	0.00%
2021/10/20	2	75.00	0	0.00	74.70	2	10,274	0.02%
2021/10/19	0	0.00	1	74.20	74.20	-1	10,319	-0.01%
2021/10/15	0	0.00	1	73.20	73.40	-1	10,569	-0.01%
2021/10/13	0	0.00	8	67.53	66.50	-8	10,558	-0.08%
2021/10/12	5	69.12	0	0.00	69.10	5	10,571	0.05%
2021/10/08	4	71.00	5	70.60	71.00	-1	10,617	-0.01%
2021/10/07	0	0.00	4	70.15	70.20	-4	10,683	-0.04%
2021/10/06	14	69.15	9	68.72	67.90	5	11,044	0.05%
2021/10/05	4	66.90	0	0.00	67.60	4	11,074	0.04%
2021/10/04	1	68.00	0	0.00	66.00	1	11,062	0.01%
2021/10/01	12	72.88	0	0.00	71.10	12	10,969	0.11%
2021/09/30	2	75.40	0	0.00	75.40	2	10,879	0.02%
2021/09/28	8	82.46	17	82.04	80.20	-9	10,680	-0.08%
2021/09/27	8	79.41	12	79.90	79.90	-4	9,841	-0.04%
2021/09/24	13	74.58	5	76.00	75.70	8	9,525	0.08%
2021/09/23	5	72.96	0	0.00	73.00	5	9,417	0.05%
2021/09/15	0	0.00	6	72.93	71.50	-6	9,509	-0.06%
2021/09/13	0	0.00	10	72.50	71.70	-10	9,632	-0.10%
2021/09/10	5	72.70	5	72.50	72.70	0	9,877	0.00%
2021/09/09	11	72.22	7	72.70	72.20	4	10,071	0.04%
2021/09/03	5	72.52	0	0.00	72.10	5	11,964	0.04%
2021/08/31	0	0.00	40	72.75	72.80	-40	12,590	-0.32%
2021/08/27	0	0.00	15	73.62	73.70	-15	12,604	-0.12%
2021/08/26	0	0.00	5	71.50	71.70	-5	12,512	-0.04%
2021/08/25	2	69.85	0	0.00	70.50	2	12,632	0.02%
2021/08/24	12	71.52	0	0.00	70.00	12	12,652	0.09%
2021/08/23	10	71.61	6	71.08	71.50	4	12,669	0.03%
2021/08/20	1	68.00	0	0.00	68.20	1	12,712	0.01%
2021/08/19	1	70.10	0	0.00	69.30	1	12,867	0.01%
2021/08/18	2	72.70	3	72.97	73.90	-1	12,851	-0.01%
2021/08/17	0	0.00	11	75.51	73.80	-11	12,837	-0.09%
2021/08/16	18	75.68	0	0.00	74.90	18	12,983	0.14%
2021/08/13	0	0.00	1	83.00	82.90	-1	12,988	-0.01%
2021/08/12	0	0.00	1	83.50	84.30	-1	13,191	-0.01%
2021/08/11	1	83.70	0	0.00	84.50	1	13,585	0.01%
2021/08/10	2	86.70	7	85.03	85.40	-5	13,665	-0.04%
2021/08/09	7	83.96	0	0.00	84.10	7	13,730	0.05%
2021/08/06	23	88.81	20	87.92	88.00	3	13,816	0.02%
2021/08/05	5	88.50	4	88.08	87.30	1	13,821	0.01%
2021/08/04	41	88.35	3	88.07	89.10	38	14,081	0.27%
2021/08/03	0	0.00	4	86.25	87.50	-4	13,658	-0.03%
2021/08/02	8	79.93	11	81.81	83.30	-3	13,151	-0.02%
2021/07/29	0	0.00	1	77.90	78.60	-1	13,389	-0.01%
2021/07/28	1	76.80	1	77.50	77.80	0	13,621	0.00%
2021/07/27	4	81.80	0	0.00	80.00	4	13,719	0.03%
2021/07/26	1	81.00	0	0.00	81.20	1	13,875	0.01%
2021/07/23	1	83.80	2	84.05	82.10	-1	13,994	-0.01%
2021/07/22	1	82.20	4	82.23	81.40	-3	13,930	-0.02%
2021/07/21	1	77.30	0	0.00	75.90	1	13,746	0.01%
2021/07/20	1	78.00	0	0.00	76.90	1	13,750	0.01%
2021/07/19	2	80.65	0	0.00	80.50	2	13,833	0.01%
2021/07/16	2	81.45	1	82.00	81.40	1	14,247	0.01%
2021/07/15	1	81.70	0	0.00	81.70	1	14,505	0.01%
2021/07/13	1	86.30	5	84.58	83.70	-4	14,884	-0.03%
2021/07/12	1	83.00	0	0.00	83.20	1	14,678	0.01%
2021/07/09	0	0.00	2	84.30	84.50	-2	14,692	-0.01%
2021/07/08	2	83.40	1	82.90	83.20	1	14,792	0.01%
2021/07/07	1	84.00	1	82.80	82.80	0	14,932	0.00%
2021/07/05	1	85.30	0	0.00	85.10	1	15,176	0.01%
2021/07/01	1	83.30	1	81.10	80.70	0	15,341	0.00%
2021/06/29	0	0.00	1	83.20	82.80	-1	15,724	-0.01%
2021/06/28	0	0.00	1	83.00	84.80	-1	16,256	-0.01%
2021/06/25	1	83.60	0	0.00	82.70	1	16,444	0.01%
2021/06/23	2	84.80	2	84.50	84.80	0	17,087	0.00%
2021/06/22	0	0.00	1	83.30	83.00	-1	17,247	-0.01%
2021/06/21	5	83.44	3	82.50	82.40	2	17,979	0.01%
2021/06/18	6	88.02	9	87.74	87.60	-3	18,581	-0.02%
2021/06/17	5	92.50	10	89.80	88.90	-5	18,730	-0.03%
2021/06/16	42	89.84	27	90.72	88.90	15	18,628	0.08%
2021/06/15	23	87.56	29	87.28	86.20	-6	18,381	-0.03%
2021/06/11	11	83.46	5	82.74	82.60	6	18,677	0.03%
2021/06/10	0	0.00	3	81.60	82.50	-3	18,508	-0.02%
2021/06/09	0	0.00	3	80.27	80.30	-3	18,181	-0.02%
2021/06/02	2	76.80	0	0.00	76.10	2	18,457	0.01%
2021/05/27	0	0.00	7	81.10	81.30	-7	18,468	-0.04%
2021/05/26	0	0.00	1	77.80	80.00	-1	18,319	-0.01%
2021/05/25	8	81.10	5	81.78	78.50	3	18,359	0.02%
2021/05/24	2	77.55	5	78.56	78.20	-3	18,270	-0.02%
2021/05/20	7	75.27	5	73.60	74.00	2	18,249	0.01%
2021/05/19	10	75.20	3	75.90	78.60	7	18,154	0.04%
2021/05/18	12	69.88	3	69.93	71.80	9	18,103	0.05%
2021/05/17	2	67.75	1	71.00	66.50	1	18,788	0.01%
2021/05/14	4	72.28	6	73.80	73.80	-2	20,041	-0.01%
2021/05/13	1	68.00	1	66.90	68.10	0	19,889	0.00%
2021/05/12	9	71.13	9	70.61	65.70	0	19,943	0.00%
2021/05/11	6	71.18	4	72.58	70.00	2	20,097	0.01%
2021/05/07	6	73.18	0	0.00	72.10	6	20,804	0.03%
2021/05/06	2	71.60	6	74.22	73.50	-4	20,847	-0.02%
2021/05/05	1	68.60	5	69.60	70.20	-4	20,768	-0.02%
2021/05/04	7	69.04	0	0.00	67.30	7	21,129	0.03%
2021/05/03	4	74.70	1	76.10	74.70	3	21,321	0.01%
2021/04/29	0	0.00	1	83.00	83.00	-1	21,377	0.00%
2021/04/28	2	81.65	0	0.00	80.00	2	21,438	0.01%
2021/04/27	1	82.20	0.1	82.70	81.80	0.9	21,401	0.00%
2021/04/22	1	87.60	0	0.00	85.20	1	21,344	0.00%
2021/04/21	2	85.00	4	83.25	84.30	-2	20,986	-0.01%
2021/04/20	1	83.40	3	82.40	81.30	-2	20,862	-0.01%
2021/04/19	0	0.00	31	79.74	80.10	-31	20,734	-0.15%
2021/04/16	0	0.00	3	79.10	77.80	-3	20,537	-0.01%
2021/04/13	0	0.00	4	73.80	74.00	-4	20,402	-0.02%
2021/04/12	2	77.04	2	76.40	76.40	0	20,581	0.00%
2021/04/09	19.1	79.93	15	81.60	79.00	4.1	20,588	0.02%
2021/04/08	16	79.66	1	79.20	79.80	15	20,616	0.07%
2021/04/07	1	79.10	0	0.00	79.50	1	20,634	0.00%
2021/04/06	17	80.61	6	78.08	81.10	11	20,773	0.05%
2021/04/01	5	76.80	1	76.90	75.50	4	21,171	0.02%
2021/03/31	3	75.40	10	75.90	75.80	-7	21,598	-0.03%
2021/03/30	4	73.50	1	73.30	73.10	3	22,568	0.01%
2021/03/29	23	72.96	26	74.16	72.40	-3	22,798	-0.01%
2021/03/26	1	69.00	1	69.00	69.00	0	22,533	0.00%
2021/03/25	2	68.20	1	69.00	68.00	1	22,491	0.00%
2021/03/24	54	71.34	61	70.92	70.20	-7	22,209	-0.03%
2021/03/23	35	69.79	36	69.56	70.80	-1	21,339	0.00%
2021/03/22	5	65.94	5	65.44	65.30	0	20,493	0.00%
2021/03/19	9	64.74	0	0.00	63.40	9	20,159	0.04%
2021/03/18	0	0.00	3.2	64.18	63.10	-3.2	19,809	-0.02%
2021/03/17	12.2	62.20	15	62.99	64.60	-2.8	19,342	-0.01%
2021/03/16	7	60.66	1	60.70	60.30	6	18,592	0.03%
2021/03/15	1	60.00	0	0.00	59.60	1	18,506	0.01%
2021/03/12	0	0.00	5	59.10	58.60	-5	18,490	-0.03%
2021/03/11	1	59.50	5	58.82	59.90	-4	18,523	-0.02%
2021/03/10	1	58.10	0	0.00	57.60	1	18,503	0.01%
2021/03/09	8	57.05	4	56.40	56.90	4	18,499	0.02%
2021/03/08	1	60.00	3	59.40	58.40	-2	18,414	-0.01%
2021/03/05	2	54.70	2	56.70	56.40	0	18,256	0.00%
2021/03/04	1	57.20	1	58.90	56.40	0	18,282	0.00%
2021/03/02	5	58.86	0	0.00	57.20	5	18,591	0.03%
2021/02/24	1	59.80	0	0.00	58.50	1	18,808	0.01%
2021/02/22	20	63.41	22	63.50	61.50	-2	18,702	-0.01%
2021/02/19	0	0.00	3	60.00	61.40	-3	18,460	-0.02%
2021/02/18	5	61.70	1	60.10	60.60	4	18,605	0.02%
2021/02/17	16	59.98	20	61.04	62.50	-4	19,117	-0.02%
2021/02/05	6	57.73	35	56.76	57.90	-29	18,671	-0.16%
2021/02/04	5	54.20	1	54.40	54.00	4	17,802	0.02%
2021/02/03	0	0.00	3	54.00	53.60	-3	17,791	-0.02%
2021/02/02	16	54.61	15	55.35	55.20	1	17,572	0.01%
2021/02/01	7	53.57	4	53.48	53.70	3	17,009	0.02%
2021/01/29	4	53.43	1.1	52.21	51.90	2.9	16,705	0.02%
2021/01/28	0	0.00	2.3	53.84	52.80	-2.3	15,996	-0.01%
2021/01/27	0	0.00	2	55.60	53.80	-2	15,772	-0.01%
2021/01/26	11	55.15	13	56.35	54.10	-2	15,546	-0.01%
2021/01/25	0	0.00	2	53.10	54.00	-2	14,918	-0.01%
2021/01/22	10	50.78	19	51.42	52.10	-9	14,523	-0.06%
2021/01/21	1	48.35	4	48.61	50.50	-3	14,213	-0.02%
2021/01/20	9	46.59	7	46.85	46.90	2	13,985	0.01%
2021/01/19	5	48.07	5	48.56	47.95	0	13,887	0.00%
2021/01/18	4	48.45	1	47.00	48.10	3	13,843	0.02%
2021/01/15	10	50.34	7	50.76	50.10	3	13,596	0.02%
2021/01/14	2	51.80	0	0.00	52.50	2	13,422	0.01%
2021/01/13	3	53.20	11	53.01	53.20	-8	13,293	-0.06%
2021/01/12	6	51.00	2	51.10	50.40	4	13,148	0.03%
2021/01/11	5	52.28	1	53.40	52.60	4	12,997	0.03%
2021/01/08	5	52.50	5	53.00	52.50	0	12,869	0.00%
2021/01/07	7	52.77	13	52.63	52.60	-6	12,778	-0.05%
2021/01/06	19	52.43	17	52.64	51.40	2	12,634	0.02%
2021/01/05	18.1	54.10	18	54.41	53.40	0.1	12,302	0.00%
2021/01/04	1.3	52.32	0	0.00	52.70	1.3	11,872	0.01%
2020/12/31	13	53.58	10	53.28	53.30	3	11,712	0.03%
2020/12/29	20	54.50	3.6	54.91	54.60	16.4	11,222	0.15%
2020/12/28	15	53.93	40	54.97	55.50	-25	10,862	-0.23%
2020/12/25	15	52.59	12	53.89	51.80	3	10,069	0.03%
2020/12/24	45	51.17	33	51.28	51.50	12	9,435	0.13%
2020/12/23	3	48.65	5.7	48.70	48.80	-2.7	7,858	-0.03%
2020/12/22	4.2	46.11	5	46.62	44.40	-0.8	7,373	-0.01%
2020/12/18	3	43.45	0	0.00	43.45	3	6,902	0.04%
2020/12/17	2	43.15	2	42.70	43.25	0	6,888	0.00%
2020/12/16	4	42.60	0	0.00	42.85	4	6,903	0.06%
2020/12/14	0	0.00	2	43.40	43.15	-2	7,004	-0.03%
2020/12/10	1	43.15	16	42.89	43.30	-15	6,923	-0.22%
2020/12/04	11	46.05	2	46.00	46.20	9	6,565	0.14%
2020/12/02	4	45.71	2	45.55	45.50	2	6,364	0.03%
2020/11/30	1	46.00	1	46.05	45.85	0	6,096	0.00%
2020/11/26	7	46.74	4	47.34	46.50	3	5,867	0.05%
2020/11/25	2	45.00	3	45.90	46.00	-1	5,354	-0.02%
2020/11/24	5	45.78	6	45.79	44.45	-1	5,108	-0.02%
2020/11/23	2	45.15	4	44.65	44.40	-2	4,777	-0.04%
2020/11/20	2.6	45.03	1	45.25	44.45	1.6	4,694	0.03%
2020/11/19	2	44.65	7.2	44.66	45.20	-5.2	4,544	-0.11%
2020/11/18	0	0.00	1	45.00	45.00	-1	4,419	-0.02%
2020/11/16	2	45.00	4	45.08	44.50	-2	3,939	-0.05%
2020/11/13	2	42.28	3	42.77	42.90	-1	3,069	-0.03%
2020/11/12	0	0.00	234	42.18	41.90	-234	2,611	-8.96%	大賣/鉅額交易
2020/11/11	0	0.00	4	40.28	40.70	-4	2,016	-0.20%
2020/11/02	3	37.85	3	38.35	38.50	0	1,988	0.00%
2020/10/26	10	38.70	0	0.00	38.70	10	2,222	0.45%
2020/10/23	0.5	38.20	0	0.00	38.20	0.5	2,189	0.02%
2020/10/21	1	38.00	0	0.00	37.95	1	2,274	0.04%
2020/10/20	0	0.00	5	38.28	38.10	-5	2,295	-0.22%
2020/10/15	0	0.00	5	37.10	37.15	-5	2,325	-0.22%
2020/10/13	5	36.47	0	0.00	36.45	5	2,382	0.21%
2020/10/12	18	36.73	0	0.00	36.45	18	2,386	0.75%
2020/10/05	3	37.08	0	0.00	37.10	3	2,534	0.12%
2020/09/28	0	0.00	1	37.40	37.60	-1	2,727	-0.04%
2020/09/25	7	37.22	14	37.25	37.05	-7	2,826	-0.25%
2020/09/23	6	37.98	0	0.00	37.75	6	2,956	0.20%
2020/09/22	8	38.13	0	0.00	38.20	8	2,992	0.27%
2020/09/21	10	39.51	0	0.00	38.70	10	3,083	0.32%
2020/09/17	2	40.60	9	40.78	40.60	-7	3,125	-0.22%
2020/09/16	0	0.00	1	39.85	39.70	-1	3,050	-0.03%
2020/09/14	0.1	38.90	0	0.00	39.10	0.1	3,074	0.00%
2020/09/11	0.4	38.50	0	0.00	38.50	0.4	3,163	0.01%
2020/09/07	12	37.81	0	0.00	37.65	12	3,318	0.36%
2020/09/04	5	37.75	1	37.95	37.95	4	3,412	0.12%
2020/09/02	1	38.40	0	0.00	37.85	1	3,506	0.03%
2020/08/28	1	37.80	1	38.00	37.75	0	3,741	0.00%
2020/08/26	13	38.03	1	38.20	38.05	12	3,815	0.31%
2020/08/25	0	0.00	1	38.70	38.40	-1	3,846	-0.03%
2020/08/21	4	36.49	1	36.60	37.00	3	3,954	0.08%
2020/08/20	19	36.73	0	0.00	36.05	19	4,025	0.47%
2020/08/19	2	39.30	1	38.95	38.90	1	4,079	0.02%
2020/08/18	4	39.10	0	0.00	39.05	4	4,106	0.10%
2020/08/17	1	39.30	0	0.00	39.40	1	4,145	0.02%
2020/08/14	4	39.00	0	0.00	39.15	4	4,210	0.09%
2020/08/12	10	39.20	0	0.00	39.35	10	4,324	0.23%
2020/08/11	11	39.77	0	0.00	39.65	11	4,471	0.25%
2020/08/07	31	40.25	0	0.00	40.10	31	4,745	0.65%
2020/08/06	50	41.10	0	0.00	40.75	50	4,823	1.04%
2020/08/05	51	41.13	0	0.00	41.20	51	5,014	1.02%
2020/08/04	1	41.20	0	0.00	41.25	1	5,361	0.02%
2020/08/03	0	0.00	1	40.85	40.85	-1	5,506	-0.02%
2020/07/30	0	0.00	2	40.80	40.90	-2	5,952	-0.03%
2020/07/29	1	39.10	0	0.00	39.10	1	6,042	0.02%
2020/07/28	1	38.55	0	0.00	38.50	1	6,369	0.02%
2020/07/27	0	0.00	1	39.50	39.80	-1	6,722	-0.01%
2020/07/23	1	41.35	1	41.05	40.85	0	6,857	0.00%
2020/07/21	1	40.25	0	0.00	40.25	1	6,835	0.01%
2020/07/17	0	0.00	10	40.30	39.70	-10	6,825	-0.15%
2020/07/10	2	40.33	0	0.00	40.10	2	6,865	0.03%
2020/07/09	1	41.25	0	0.00	41.20	1	6,897	0.01%
2020/07/07	1	41.70	0	0.00	42.00	1	6,965	0.01%
2020/07/06	0.5	41.75	1	41.50	41.75	-0.5	6,931	-0.01%
2020/07/03	1	41.00	0	0.00	40.90	1	6,929	0.01%
2020/07/02	1	41.20	1	41.15	41.15	0	6,967	0.00%
2020/06/30	0	0.00	2	41.43	41.85	-2	6,845	-0.03%
2020/06/29	1	43.40	4	42.85	42.90	-3	6,765	-0.04%
2020/06/24	0	0.00	1	42.95	42.85	-1	6,669	-0.01%
2020/06/19	0	0.00	2	42.90	42.85	-2	6,669	-0.03%
2020/06/18	2	43.03	0	0.00	42.85	2	6,667	0.03%
2020/06/16	0	0.00	8	41.85	42.00	-8	6,551	-0.12%
2020/06/15	8	41.49	8	41.73	41.20	0	6,618	0.00%
2020/06/12	2	41.15	2	41.10	41.50	0	6,634	0.00%
2020/06/11	4	42.19	5	42.10	40.90	-1	6,651	-0.02%
2020/06/09	1	42.20	0	0.00	42.30	1	6,697	0.01%
2020/06/08	4	42.75	2	43.00	42.25	2	6,808	0.03%
2020/06/05	4	42.74	0	0.00	42.65	4	6,766	0.06%
2020/06/04	2	42.50	0	0.00	42.65	2	6,762	0.03%
2020/06/03	0	0.00	5	42.00	41.90	-5	6,728	-0.07%
2020/06/02	7	42.21	0	0.00	41.50	7	6,800	0.10%
2020/06/01	0	0.00	1	41.65	41.75	-1	6,870	-0.01%
2020/05/28	1	41.05	2	42.00	40.60	-1	6,904	-0.01%
2020/05/26	0	0.00	20	41.67	42.25	-20	6,841	-0.29%
2020/05/25	0	0.00	1	41.00	41.55	-1	6,753	-0.01%
2020/05/22	2	41.45	0	0.00	41.15	2	6,717	0.03%
2020/05/19	6	41.02	3	41.17	41.85	3	6,669	0.04%
2020/05/18	15	40.83	10	40.65	40.20	5	6,592	0.08%
2020/05/15	3	42.07	0	0.00	41.90	3	6,449	0.05%
2020/05/14	9	42.77	1	43.35	41.30	8	6,348	0.13%
2020/05/13	9	42.92	2	43.23	42.95	7	6,213	0.11%
2020/05/11	10	43.70	19	44.03	44.20	-9	5,978	-0.15%
2020/05/08	3	42.68	11	42.26	42.30	-8	5,640	-0.14%
2020/05/07	12	42.52	1	42.65	42.30	11	5,486	0.20%
2020/05/06	32	42.24	33	42.48	41.75	-1	5,362	-0.02%
2020/05/05	0	0.00	2	41.58	40.80	-2	5,071	-0.04%
2020/05/04	3	40.32	3	40.13	41.50	0	4,899	0.00%
2020/04/30	0	0.00	3	40.45	40.50	-3	4,660	-0.06%
2020/04/29	0	0.00	2	36.60	36.85	-2	4,394	-0.05%
2020/04/22	0	0.00	1	34.05	34.05	-1	4,453	-0.02%
2020/04/21	1	33.60	0	0.00	33.60	1	4,466	0.02%
2020/04/16	0	0.00	2	35.25	35.15	-2	4,539	-0.04%
2020/04/15	1	35.55	1	35.15	35.20	0	4,612	0.00%
2020/04/14	0	0.00	1	35.35	35.40	-1	4,612	-0.02%
2020/04/13	1	35.20	0	0.00	34.80	1	4,589	0.02%
2020/04/08	0	0.00	1	33.20	33.50	-1	4,574	-0.02%
2020/04/07	0	0.00	3	31.48	32.90	-3	4,500	-0.07%
2020/04/06	0	0.00	1	30.30	30.50	-1	4,421	-0.02%
2020/04/01	0	0.00	1	30.30	30.30	-1	4,431	-0.02%
2020/03/31	0	0.00	1	30.45	29.80	-1	4,456	-0.02%
2020/03/30	1	30.20	0	0.00	30.20	1	4,472	0.02%
2020/03/24	1	28.35	1	28.20	28.25	0	4,573	0.00%
2020/03/20	2	28.58	30	28.05	28.60	-28	5,173	-0.54%
2020/03/19	33	26.52	0	0.00	26.45	33	5,391	0.61%
2020/03/17	1	29.95	1	30.15	29.90	0	5,549	0.00%
2020/03/13	4	30.95	22	30.97	31.95	-18	5,565	-0.32%
2020/03/12	2	34.30	0	0.00	34.30	2	5,506	0.04%
2020/03/10	1	38.55	4	38.28	38.55	-3	5,761	-0.05%
2020/03/09	1	38.00	7	38.39	38.00	-6	5,901	-0.10%
2020/03/06	17	39.88	0	0.00	39.70	17	5,920	0.29%
2020/03/05	0	0.00	7	39.42	39.65	-7	6,003	-0.12%
2020/03/03	0	0.00	2	38.80	38.30	-2	6,684	-0.03%
2020/02/27	1	37.80	0	0.00	37.00	1	6,860	0.01%
2020/02/26	1	39.45	0	0.00	39.30	1	6,803	0.01%
2020/02/25	0	0.00	2	38.50	38.90	-2	6,761	-0.03%
2020/02/21	2	38.93	2	38.98	38.95	0	6,745	0.00%
2020/02/17	5	38.38	2	38.25	38.60	3	6,701	0.04%
2020/02/13	13	38.28	0	0.00	37.70	13	6,723	0.19%
2020/02/07	2	36.48	0	0.00	36.35	2	7,364	0.03%
2020/02/06	0	0.00	30	36.49	37.10	-30	7,746	-0.39%
2020/02/05	1	35.35	13	35.88	35.85	-12	7,741	-0.16%
2020/02/04	13	35.13	32	35.74	35.95	-19	7,703	-0.25%
2020/02/03	3	33.37	0	0.00	33.40	3	7,678	0.04%
2020/01/31	13	35.83	12	38.00	36.45	1	7,587	0.01%
2020/01/30	28	38.58	15	39.25	38.45	13	7,532	0.17%
2020/01/20	2	42.70	2	42.75	42.70	0	7,534	0.00%
2020/01/17	0	0.00	25	43.27	43.00	-25	7,589	-0.33%
2020/01/15	5	43.55	20	43.61	43.35	-15	7,873	-0.19%
2020/01/14	5	43.91	8	43.79	43.75	-3	8,146	-0.04%
2020/01/13	5	43.35	1	43.50	43.40	4	8,108	0.05%
2020/01/10	5	42.85	7	42.71	42.55	-2	8,078	-0.02%
2020/01/09	13	43.24	1	42.70	42.40	12	8,088	0.15%
2020/01/08	7	43.00	1	43.10	43.15	6	8,102	0.07%
2020/01/07	15	43.22	12	43.23	43.10	3	8,246	0.04%
2020/01/06	2	41.95	4	42.68	42.80	-2	8,254	-0.02%
2020/01/03	16	43.35	6	42.94	42.80	10	8,271	0.12%
2020/01/02	10	43.00	8	43.19	43.10	2	8,253	0.02%
2019/12/31	10	42.75	0	0.00	42.55	10	8,331	0.12%
2019/12/30	3	42.55	0	0.00	42.55	3	8,401	0.04%
2019/12/27	6	42.53	5	42.50	42.35	1	8,440	0.01%
2019/12/26	16	42.58	3	42.62	42.20	13	8,527	0.15%
2019/12/25	7	41.99	5	42.35	42.45	2	8,590	0.02%
2019/12/23	4	42.50	5	42.00	41.95	-1	8,962	-0.01%
2019/12/20	12	42.63	5	42.30	42.60	7	9,107	0.08%
2019/12/19	5	42.60	7	42.94	42.75	-2	9,700	-0.02%
2019/12/18	17	43.20	6	43.40	42.60	11	10,083	0.11%
2019/12/17	24	44.45	13	44.13	44.25	11	10,305	0.11%
2019/12/16	2	46.10	5	46.36	46.80	-3	10,013	-0.03%
2019/12/13	1	44.90	0	0.00	45.30	1	9,961	0.01%
2019/12/12	11	45.87	0	0.00	44.85	11	10,269	0.11%
2019/12/10	0	0.00	10	44.65	45.00	-10	10,391	-0.10%
2019/12/09	0	0.00	75	45.50	45.00	-75	10,420	-0.72%
2019/12/06	8	45.46	5	45.80	45.30	3	10,519	0.03%
2019/12/05	31	45.94	29	46.18	45.40	2	10,532	0.02%
2019/12/04	10	44.99	15	45.22	45.25	-5	10,426	-0.05%
2019/12/03	20	44.46	10	44.20	44.50	10	10,636	0.09%
2019/12/02	0	0.00	4	43.90	44.85	-4	10,677	-0.04%
2019/11/29	11	45.72	27	45.48	44.40	-16	10,682	-0.15%
2019/11/28	12	43.65	26	43.92	43.90	-14	10,301	-0.14%
2019/11/27	10	43.05	5	42.70	42.60	5	10,422	0.05%
2019/11/26	9	42.34	14	42.90	43.00	-5	10,526	-0.05%
2019/11/25	3	41.65	5	41.60	41.25	-2	10,621	-0.02%
2019/11/21	10	40.80	0	0.00	41.00	10	11,463	0.09%
2019/11/20	5	41.00	19	40.71	40.60	-14	11,769	-0.12%
2019/11/18	5	41.15	24	41.05	41.05	-19	12,160	-0.16%
2019/11/15	10	41.10	91	41.19	40.90	-81	12,388	-0.65%
2019/11/13	8	41.02	0	0.00	41.30	8	12,941	0.06%
2019/11/12	1	41.70	9	41.53	41.45	-8	13,341	-0.06%
2019/11/11	0	0.00	4	40.43	40.40	-4	13,834	-0.03%
2019/11/08	8	41.21	11	41.46	41.00	-3	14,410	-0.02%
2019/11/07	13	40.63	5	41.10	40.60	8	14,552	0.05%
2019/11/06	189	43.33	47	42.23	42.00	142	14,468	0.98%	大買/鉅額交易
2019/11/05	31	44.88	21	44.86	45.30	10	14,132	0.07%
2019/11/04	0	0.00	5	43.60	43.50	-5	13,749	-0.04%
2019/11/01	0	0.00	5	43.46	43.50	-5	13,691	-0.04%
2019/10/31	4	43.84	0	0.00	43.35	4	13,704	0.03%
2019/10/30	0	0.00	2	43.05	43.65	-2	13,699	-0.01%
2019/10/29	0	0.00	3	43.00	42.80	-3	13,673	-0.02%
2019/10/28	0	0.00	3	43.90	43.85	-3	13,617	-0.02%
2019/10/25	3	43.60	3	43.25	43.15	0	13,563	0.00%
2019/10/24	0	0.00	10	44.18	44.10	-10	13,517	-0.07%
2019/10/23	12	44.64	15	44.60	44.35	-3	13,520	-0.02%
2019/10/22	10	43.84	604	43.42	44.10	-594	13,312	-4.46%	大賣/鉅額交易
2019/10/21	5	42.70	28	42.77	42.75	-23	13,039	-0.18%
2019/10/18	154	42.34	3	42.38	42.25	151	12,991	1.16%	大買/鉅額交易
2019/10/17	15	42.03	5	42.00	41.95	10	12,961	0.08%
2019/10/16	164	42.00	5	41.70	42.00	159	12,920	1.23%	大買/鉅額交易
2019/10/15	518	42.21	218	42.98	42.45	300	12,807	2.34%	大買/大賣/鉅額交易
2019/10/14	25	41.56	18	41.51	41.15	7	12,605	0.06%
2019/10/09	7	40.50	1	40.60	40.50	6	12,511	0.05%
2019/10/08	5	41.33	15	41.40	41.25	-10	12,425	-0.08%
2019/10/07	10	42.07	1	42.20	42.00	9	12,362	0.07%
2019/10/04	4	41.78	5	40.95	41.00	-1	12,222	-0.01%
2019/10/03	1	41.65	5	41.81	41.95	-4	12,128	-0.03%
2019/10/02	5	41.25	11	41.61	42.40	-6	12,070	-0.05%
2019/10/01	1	40.95	2	40.65	41.00	-1	11,963	-0.01%
2019/09/27	17	41.09	13	41.28	40.60	4	11,886	0.03%
2019/09/26	4	43.74	4	43.35	43.50	0	11,505	0.00%
2019/09/25	6	43.95	17	43.43	43.20	-11	11,442	-0.10%
2019/09/24	26	44.45	2	43.65	43.45	24	11,299	0.21%
2019/09/23	24	47.53	0	0.00	46.80	24	10,695	0.22%
2019/09/20	29	47.92	232	47.88	48.60	-203	10,293	-1.97%	大賣/鉅額交易
2019/09/19	10	46.78	23	46.38	46.90	-13	9,803	-0.13%
2019/09/18	18	47.32	13	47.69	46.55	5	9,709	0.05%
2019/09/17	323	47.03	99	47.87	47.10	224	9,484	2.36%	大買/鉅額交易
2019/09/16	0	0.00	1	46.00	46.50	-1	9,039	-0.01%
2019/09/12	15	45.46	8	45.92	46.35	7	8,913	0.08%
2019/09/11	0	0.00	15	45.22	45.20	-15	8,751	-0.17%
2019/09/10	3	44.45	13	44.52	45.30	-10	8,666	-0.12%
2019/09/09	1	46.30	7	46.29	46.50	-6	8,491	-0.07%
2019/09/06	48	46.90	6	47.38	46.30	42	8,432	0.50%
2019/09/05	31	46.43	21	47.14	46.70	10	8,273	0.12%
2019/09/03	25	45.55	85	45.70	45.05	-60	7,723	-0.78%
2019/09/02	17	44.26	1	44.20	44.50	16	7,511	0.21%
2019/08/30	3	44.30	0	0.00	43.20	3	7,313	0.04%
2019/08/29	2	46.95	35	47.12	46.80	-33	6,927	-0.48%
2019/08/28	1	45.80	8	45.98	46.30	-7	6,709	-0.10%
2019/08/27	9	45.47	44	46.36	46.50	-35	6,414	-0.55%
2019/08/26	48	42.07	58	42.64	43.55	-10	5,719	-0.17%
2019/08/23	42	43.07	36	43.22	42.95	6	5,531	0.11%
2019/08/22	28	42.64	31	42.87	42.30	-3	5,193	-0.06%
2019/08/21	22	41.94	35	42.24	42.00	-13	4,975	-0.26%
2019/08/20	26	41.96	35	42.13	40.80	-9	4,749	-0.19%
2019/08/19	86	43.18	50	43.27	42.30	36	4,500	0.80%
2019/08/16	59	41.23	65	41.72	41.75	-6	4,112	-0.15%
2019/08/15	88	40.82	75	41.24	41.80	13	3,876	0.34%
2019/08/14	5	40.95	105	40.50	41.50	-100	3,444	-2.90%	大賣/
2019/08/13	109	38.42	45	38.95	38.20	64	2,872	2.23%	大買/
2019/08/12	0	0.00	1	38.10	38.10	-1	2,255	-0.04%
2019/08/08	0	0.00	2	34.80	34.65	-2	2,010	-0.10%
2019/08/02	1	32.10	0	0.00	32.30	1	1,764	0.06%
2019/08/01	0	0.00	2	33.60	33.40	-2	1,744	-0.11%
2019/07/23	0	0.00	5	31.80	31.80	-5	1,489	-0.34%
2019/07/19	8	31.04	3	31.40	31.15	5	1,504	0.33%
2019/07/18	0	0.00	2	30.85	30.75	-2	1,492	-0.13%
2019/07/16	2	31.15	0	0.00	31.10	2	1,542	0.13%
2019/07/04	0	0.00	2	31.40	31.45	-2	1,864	-0.11%
2019/07/01	1	30.50	0	0.00	31.45	1	2,088	0.05%
2019/06/14	1	31.35	2	31.25	31.35	-1	2,623	-0.04%
2019/06/13	1	30.95	0	0.00	31.00	1	2,623	0.04%
2019/06/12	1	29.30	0	0.00	29.35	1	2,608	0.04%
2019/05/17	1	28.90	0	0.00	28.85	1	3,485	0.03%
2019/05/15	2	30.15	0	0.00	30.05	2	3,645	0.05%
2019/05/14	1	27.30	1	28.05	29.50	0	3,661	0.00%
2019/05/02	2	33.10	0	0.00	33.00	2	3,818	0.05%
2019/04/29	1	33.15	1	33.10	33.00	0	3,914	0.00%
2019/04/18	0	0.00	1	35.00	33.85	-1	4,000	-0.02%
2019/04/16	1	34.55	0	0.00	34.90	1	4,021	0.02%
2019/04/09	10	34.50	0	0.00	34.35	10	3,879	0.26%
2019/04/08	2	33.70	0	0.00	34.00	2	3,761	0.05%
2019/04/03	0	0.00	3	34.52	34.60	-3	3,670	-0.08%
2019/04/02	0	0.00	4	34.76	34.55	-4	3,618	-0.11%
2019/03/27	5	32.83	32	32.56	32.70	-27	3,173	-0.85%
2019/03/22	6	31.87	0	0.00	32.15	6	3,069	0.20%
2019/03/21	24	32.09	0	0.00	32.15	24	3,059	0.78%
2019/03/19	2	32.28	0	0.00	32.20	2	3,165	0.06%
2019/03/07	0	0.00	0.3	31.30	31.30	-0.3	3,361	-0.01%
2019/03/06	0	0.00	3	31.35	31.30	-3	3,401	-0.09%
2019/03/04	3	32.17	0	0.00	32.00	3	3,417	0.09%
2019/02/26	4	32.65	4	32.81	32.55	0	3,339	0.00%
2019/01/25	1	29.85	1	30.00	30.05	0	2,701	0.00%
2019/01/21	0	0.00	1	30.10	30.05	-1	2,591	-0.04%
2019/01/16	0	0.00	5	29.42	29.55	-5	2,448	-0.20%
2019/01/11	5	28.25	0	0.00	28.30	5	2,327	0.21%
2019/01/08	0	0.00	1	27.90	27.90	-1	2,242	-0.04%
2019/01/07	0	0.00	1	26.65	27.30	-1	2,172	-0.05%
2019/01/04	2	26.18	1	26.40	26.40	1	2,170	0.05%
2019/01/03	1	27.20	0	0.00	27.15	1	2,196	0.05%
2018/12/19	0	0.00	1	28.40	29.30	-1	2,155	-0.05%
2018/12/18	1	28.05	0	0.00	28.10	1	2,125	0.05%
2018/12/12	0	0.00	1	29.55	30.00	-1	2,202	-0.05%
2018/12/11	0	0.00	1	28.65	28.90	-1	2,113	-0.05%
2018/12/07	2	27.93	0	0.00	28.20	2	2,176	0.09%
2018/12/06	1	29.00	1	29.30	29.10	0	2,101	0.00%
2018/12/04	0	0.00	1	31.50	31.95	-1	2,034	-0.05%
2018/12/03	0	0.00	11	31.03	30.90	-11	1,987	-0.55%
2018/11/30	1	29.95	0	0.00	30.00	1	1,923	0.05%
2018/11/29	10	29.95	0	0.00	29.60	10	1,891	0.53%
2018/11/28	0	0.00	1	29.35	29.40	-1	1,809	-0.06%
2018/11/22	0	0.00	1	28.55	28.00	-1	1,724	-0.06%
2018/11/21	1	28.25	0	0.00	28.30	1	1,742	0.06%
2018/11/20	1	28.50	0	0.00	28.40	1	1,737	0.06%
2018/11/19	0	0.00	1	28.10	29.00	-1	1,710	-0.06%
2018/11/16	0	0.00	1	27.55	27.85	-1	1,652	-0.06%
2018/11/15	1	27.25	0	0.00	27.30	1	1,647	0.06%
2018/11/14	1	27.70	0	0.00	27.70	1	1,647	0.06%
2018/11/01	0	0.00	1	25.85	26.00	-1	1,743	-0.06%
2018/10/31	0	0.00	1	24.30	25.45	-1	1,740	-0.06%
2018/10/30	1	24.05	1	24.20	23.90	0	1,733	0.00%
2018/10/29	1	23.95	0	0.00	23.95	1	1,746	0.06%
2018/10/26	0	0.00	1	24.80	24.00	-1	1,786	-0.06%
2018/10/25	1	24.25	0	0.00	24.05	1	1,820	0.05%
2018/10/24	3	25.17	3	25.47	25.45	0	1,826	0.00%
2018/10/22	0	0.00	2	25.63	25.90	-2	1,847	-0.11%
2018/10/19	2	25.35	0	0.00	25.45	2	1,863	0.11%
2018/10/16	1	26.15	1	26.25	25.90	0	1,909	0.00%
2018/10/15	0	0.00	1	25.80	25.60	-1	1,914	-0.05%
2018/10/12	0	0.00	7	25.15	25.60	-7	1,912	-0.37%
2018/10/11	1	25.90	0	0.00	25.75	1	1,897	0.05%
2018/10/09	3	28.80	0	0.00	28.60	3	1,890	0.16%
2018/10/08	2	28.98	1	29.35	29.10	1	1,885	0.05%
2018/10/05	1	29.30	0	0.00	29.30	1	1,896	0.05%
2018/10/04	2	31.30	0	0.00	31.25	2	1,879	0.11%
2018/10/02	1	31.90	0	0.00	31.90	1	1,892	0.05%
2018/10/01	3	32.40	0	0.00	32.45	3	1,906	0.16%
2018/09/28	1	32.00	1	31.90	31.90	0	1,948	0.00%
2018/09/27	0	0.00	2	31.85	31.85	-2	1,955	-0.10%
2018/09/26	3	31.55	1	31.70	31.55	2	1,904	0.11%
2018/09/21	2	31.30	0	0.00	31.40	2	1,962	0.10%
2018/09/20	1	31.70	0	0.00	31.40	1	2,000	0.05%
2018/09/19	4	32.74	3	33.13	32.60	1	2,034	0.05%
2018/09/17	0	0.00	2	32.15	32.25	-2	2,018	-0.10%
2018/09/14	0	0.00	3	31.85	32.80	-3	2,040	-0.15%
2018/09/11	1	28.85	2	29.20	29.35	-1	1,986	-0.05%
2018/09/10	1	29.60	0	0.00	28.40	1	2,006	0.05%
2018/09/07	1	30.65	0	0.00	30.60	1	1,997	0.05%
2018/09/05	0	0.00	2	32.85	32.70	-2	2,066	-0.10%
2018/08/30	0	0.00	1	33.20	32.75	-1	2,359	-0.04%
2018/08/29	2	33.25	0	0.00	33.15	2	2,396	0.08%
2018/08/28	0	0.00	1	33.20	33.30	-1	2,399	-0.04%
2018/08/27	0	0.00	1	32.10	32.20	-1	2,397	-0.04%
2018/08/24	1	31.80	0	0.00	31.95	1	2,418	0.04%
2018/08/23	0	0.00	1	32.20	32.10	-1	2,534	-0.04%
2018/08/22	2	31.88	3	32.00	31.80	-1	2,538	-0.04%
2018/08/21	3	31.52	1	31.65	31.60	2	2,546	0.08%
2018/08/20	5	32.48	0	0.00	31.80	5	2,565	0.19%
2018/08/17	2	33.20	3	33.25	33.40	-1	2,584	-0.04%
2018/08/15	1	33.05	0	0.00	32.80	1	2,621	0.04%
2018/08/14	1	32.75	2	33.20	33.50	-1	2,631	-0.04%
2018/08/13	1	32.60	0	0.00	32.60	1	2,627	0.04%
2018/08/10	1	36.20	0	0.00	35.80	1	2,563	0.04%
2018/07/31	1	38.65	1	38.50	38.65	0	2,586	0.00%
2018/07/13	0	0.00	1	37.70	37.70	-1	2,812	-0.04%
2018/07/06	1	38.00	11	37.95	38.00	-10	3,328	-0.30%
2018/07/04	5	37.60	7	37.30	37.30	-2	3,275	-0.06%
2018/07/03	3	37.90	4	37.85	37.60	-1	3,303	-0.03%
2018/06/29	16	37.51	4	37.68	37.60	12	3,293	0.36%
2018/06/27	1	40.70	1	40.35	40.35	0	3,296	0.00%
2018/06/26	1	40.80	0	0.00	40.20	1	3,309	0.03%
2018/06/25	8	41.61	6	41.37	41.25	2	3,337	0.06%
2018/06/21	1	41.60	0	0.00	41.40	1	3,325	0.03%
2018/06/15	1	42.40	4	42.20	42.25	-3	3,341	-0.09%
2018/06/13	3	41.95	0	0.00	41.45	3	3,282	0.09%
2018/06/12	0	0.00	31	43.31	42.20	-31	3,249	-0.95%
2018/06/11	0	0.00	4	41.10	41.50	-4	3,079	-0.13%
2018/06/07	6	40.75	6	40.65	40.65	0	3,184	0.00%
2018/06/05	4	40.05	2	40.55	40.05	2	3,324	0.06%
2018/06/04	6	40.56	1	40.35	40.30	5	3,317	0.15%
2018/06/01	1	39.85	0	0.00	39.85	1	3,321	0.03%
2018/05/31	2	40.03	10	39.67	39.85	-8	3,334	-0.24%
2018/05/30	8	38.92	1	39.00	38.85	7	3,286	0.21%
2018/05/29	0	0.00	1	39.10	39.10	-1	3,360	-0.03%
2018/05/28	4	39.18	0	0.00	39.10	4	3,434	0.12%
2018/05/24	0	0.00	1	39.35	39.55	-1	3,460	-0.03%
2018/05/21	1	39.10	1	39.50	39.10	0	3,453	0.00%
2018/05/18	4	38.78	0	0.00	38.75	4	3,462	0.12%
2018/05/17	2	39.30	6	39.38	39.25	-4	3,513	-0.11%
2018/05/11	1	38.70	0	0.00	38.50	1	3,703	0.03%
2018/05/10	0	0.00	1	39.05	39.05	-1	3,711	-0.03%
2018/05/09	21	37.95	1	38.40	38.40	20	3,736	0.54%
2018/05/08	0	0.00	1	37.90	37.85	-1	3,789	-0.03%
2018/05/07	3	38.22	2	37.95	37.95	1	3,852	0.03%
2018/05/03	18	38.29	0	0.00	38.15	18	4,055	0.44%
2018/04/30	1	39.15	1	39.45	39.15	0	4,180	0.00%
2018/04/27	2	39.13	2	39.48	39.10	0	4,217	0.00%
2018/04/26	2	39.10	1	39.00	39.00	1	4,253	0.02%
2018/04/25	3	39.15	2	39.60	39.90	1	4,308	0.02%
2018/04/24	20	39.56	0	0.00	39.55	20	4,371	0.46%
2018/04/23	6	41.20	0	0.00	41.25	6	4,359	0.14%
2018/04/19	2	43.15	2	43.28	43.10	0	4,430	0.00%
2018/04/17	10	42.65	0	0.00	42.65	10	4,625	0.22%
2018/04/16	0	0.00	1	43.50	43.40	-1	4,656	-0.02%
2018/04/13	6	44.28	1	43.95	43.95	5	4,860	0.10%
2018/04/11	0	0.00	2	41.25	41.05	-2	5,324	-0.04%
2018/04/10	2	41.00	2	41.00	41.00	0	5,359	0.00%
2018/04/09	2	41.50	4	41.55	41.30	-2	5,461	-0.04%
2018/04/02	0	0.00	6	43.60	43.15	-6	5,508	-0.11%
2018/03/31	0	0.00	1	43.70	43.35	-1	5,627	-0.02%
2018/03/30	5	43.30	6	43.22	43.15	-1	5,713	-0.02%
2018/03/29	0	0.00	14	43.14	43.05	-14	5,768	-0.24%
2018/03/28	20	42.93	15	43.07	43.05	5	5,779	0.09%
2018/03/27	2	42.60	0	0.00	42.60	2	5,873	0.03%
2018/03/26	0	0.00	2	41.65	41.75	-2	5,918	-0.03%
2018/03/23	2	41.28	3	41.27	41.20	-1	5,934	-0.02%
2018/03/22	5	42.55	5	42.25	42.25	0	5,938	0.00%
2018/03/21	1	42.75	1	42.55	42.55	0	6,059	0.00%
2018/03/15	5	43.00	5	42.95	42.95	0	6,249	0.00%
2018/03/14	21	43.71	21	43.32	43.25	0	6,329	0.00%
2018/03/13	5	43.30	6	43.44	43.55	-1	6,380	-0.02%
2018/03/12	8	43.33	3	43.25	43.25	5	6,518	0.08%
2018/03/09	15	43.27	0	0.00	43.20	15	6,528	0.23%
2018/03/07	6	42.51	1	42.45	42.45	5	6,481	0.08%
2018/03/06	0	0.00	2	42.20	42.20	-2	6,567	-0.03%
2018/03/02	2	43.45	2	43.20	43.20	0	6,704	0.00%
2018/03/01	2	43.03	5	42.64	43.30	-3	6,668	-0.04%
2018/02/27	6	42.63	2	42.50	42.40	4	6,750	0.06%
2018/02/23	1	41.85	2	41.55	41.60	-1	6,778	-0.01%
2018/02/22	4	41.49	3	41.45	41.45	1	6,832	0.01%
2018/02/21	1	40.10	10	40.55	40.80	-9	6,834	-0.13%
2018/02/12	0	0.00	1	40.00	39.30	-1	6,862	-0.01%
2018/02/09	14	37.89	13	39.13	39.45	1	6,936	0.01%
2018/02/08	5	40.41	0	0.00	39.80	5	6,955	0.07%
2018/02/07	0	0.00	17	42.12	41.30	-17	7,144	-0.24%
2018/02/06	30	39.88	0	0.00	40.50	30	7,439	0.40%
2018/02/05	1	43.70	1	43.70	43.70	0	7,371	0.00%
2018/02/02	0	0.00	10	43.40	43.25	-10	7,397	-0.14%
2018/01/31	0	0.00	10	43.65	44.05	-10	7,600	-0.13%
2018/01/30	0	0.00	1	44.00	43.65	-1	7,710	-0.01%
2018/01/29	1	44.30	1	43.60	43.60	0	7,968	0.00%
2018/01/26	7	43.25	0	0.00	43.10	7	7,980	0.09%
2018/01/25	3	43.10	3	43.07	43.05	0	8,232	0.00%
2018/01/19	10	41.70	0	0.00	41.70	10	9,081	0.11%
2018/01/18	0	0.00	20	43.20	42.50	-20	9,067	-0.22%
2018/01/17	0	0.00	20	42.60	42.45	-20	9,108	-0.22%
2018/01/16	90	43.30	20	43.63	43.10	70	9,125	0.77%
2018/01/15	20	44.23	0	0.00	44.00	20	9,125	0.22%
2018/01/12	1	44.15	1	44.70	44.60	0	9,108	0.00%
2018/01/11	2	43.63	0	0.00	43.35	2	9,218	0.02%
2018/01/09	30	44.45	1	44.55	44.05	29	9,536	0.30%
2018/01/08	12	43.38	28	44.66	44.90	-16	9,404	-0.17%
2018/01/05	8	42.94	21	42.83	42.80	-13	8,875	-0.15%
2018/01/04	25	41.56	0	0.00	41.40	25	8,731	0.29%
2018/01/03	1	42.00	0	0.00	41.75	1	8,915	0.01%
2018/01/02	1	41.30	2	41.15	41.10	-1	9,051	-0.01%