金居 (8358)-合庫-三重券商分點個股進出

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
58.2
漲跌
▲1.4
漲幅
+2.46%
成交量
1,181張
產業
上櫃電子零組件類股
954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－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重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
2024/11/21	0	0.00	2	57.40	58.20	-2	1,439	-0.14%
2024/11/14	0.4	57.14	0	0.00	57.00	0.4	1,585	0.02%
2024/11/12	2	58.00	9	57.90	57.80	-7	1,621	-0.43%
2024/11/11	30	58.62	32	59.01	59.10	-2	1,649	-0.12%
2024/11/08	4.2	60.81	0	0.00	60.30	4.2	1,664	0.25%
2024/11/07	5	61.00	5	61.20	61.20	0	1,692	0.00%
2024/11/05	0.6	60.34	0	0.00	60.10	0.6	1,774	0.03%
2024/11/04	0	0.00	5	60.30	60.30	-5	1,873	-0.27%
2024/11/01	5	59.70	2	60.70	60.70	3	1,949	0.15%
2024/10/30	2	59.80	0	0.00	59.50	2	1,977	0.10%
2024/10/28	3	61.40	0	0.00	61.00	3	2,031	0.15%
2024/10/25	0	0.00	1	61.40	61.80	-1	2,037	-0.05%
2024/10/22	0	0.00	1	59.80	60.20	-1	2,112	-0.05%
2024/10/21	1	59.90	0	0.00	59.90	1	2,210	0.05%
2024/10/17	0	0.00	1	59.80	59.90	-1	2,359	-0.04%
2024/10/11	1	58.50	0	0.00	58.50	1	2,921	0.03%
2024/09/25	2	62.20	0	0.00	62.20	2	4,294	0.05%
2024/09/12	0	0.00	1	60.70	60.60	-1	5,005	-0.02%
2024/09/10	1	60.20	1	61.70	59.80	0	5,147	0.00%
2024/09/06	1	60.80	0	0.00	60.60	1	5,247	0.02%
2024/09/05	1	61.00	1	61.30	60.70	0	5,376	0.00%
2024/09/04	1	60.50	0	0.00	60.30	1	5,465	0.02%
2024/08/30	6	65.05	7	65.30	64.80	-1	5,487	-0.02%
2024/08/29	2	63.50	1	63.80	63.80	1	5,509	0.02%
2024/08/27	0	0.00	10	63.80	63.90	-10	5,572	-0.18%
2024/08/26	0	0.00	1	64.30	63.40	-1	5,635	-0.02%
2024/08/22	0	0.00	3	63.60	63.10	-3	5,716	-0.05%
2024/08/21	3	63.13	0	0.00	62.70	3	5,810	0.05%
2024/08/20	0	0.00	6	64.07	63.60	-6	5,872	-0.10%
2024/08/19	3	62.67	0	0.00	62.70	3	5,993	0.05%
2024/08/16	0	0.00	2	62.60	62.30	-2	6,135	-0.03%
2024/08/15	2	62.10	0	0.00	61.90	2	6,613	0.03%
2024/08/14	0	0.00	1	62.30	62.00	-1	6,933	-0.01%
2024/08/13	10	61.31	9	61.58	61.80	1	7,050	0.01%
2024/08/12	1	61.40	3	62.50	61.30	-2	7,611	-0.03%
2024/08/09	0	0.00	2	62.00	62.00	-2	7,918	-0.03%
2024/08/08	6	59.87	3	60.10	60.00	3	7,934	0.04%
2024/08/07	0	0.00	9	60.24	60.70	-9	7,972	-0.11%
2024/08/06	0	0.00	5	57.18	58.10	-5	7,962	-0.06%
2024/08/05	2	58.30	0	0.00	58.30	2	7,876	0.03%
2024/08/02	2	66.20	1.3	66.48	64.70	0.7	7,805	0.01%
2024/08/01	2	66.70	2	67.05	67.20	0	7,798	0.00%
2024/07/31	3	64.57	2	64.60	64.70	1	7,785	0.01%
2024/07/30	0	0.00	2	63.10	64.50	-2	7,880	-0.03%
2024/07/29	1	65.50	2	63.70	63.20	-1	7,877	-0.01%
2024/07/23	4.3	66.72	0	0.00	66.50	4.3	7,897	0.05%
2024/07/22	2	66.35	1	66.40	66.20	1	7,942	0.01%
2024/07/19	4	69.38	1	69.30	69.00	3	7,872	0.04%
2024/07/18	8	70.80	0	0.00	71.00	8	7,854	0.10%
2024/07/17	1	72.30	2	73.15	72.70	-1	7,787	-0.01%
2024/07/16	7	72.31	2	72.70	72.70	5	7,765	0.06%
2024/07/15	8	73.70	1	74.40	73.00	7	7,716	0.09%
2024/07/12	4	74.95	5	75.58	75.20	-1	7,599	-0.01%
2024/07/11	11	75.45	8.7	74.44	75.20	2.3	7,447	0.03%
2024/07/10	8	70.93	18	71.31	71.60	-10	6,915	-0.14%
2024/07/09	10	68.81	12	69.81	67.80	-2	6,895	-0.03%
2024/07/08	7	70.41	13	71.57	70.30	-6	7,096	-0.08%
2024/07/05	28	71.25	3	72.03	71.60	25	7,195	0.35%
2024/07/02	2	70.50	5	70.66	70.00	-3	7,836	-0.04%
2024/07/01	1	70.40	1	71.20	70.30	0	7,963	0.00%
2024/06/28	9	70.77	0	0.00	70.20	9	8,357	0.11%
2024/06/27	5	70.94	0	0.00	70.50	5	8,539	0.06%
2024/06/26	3	70.80	3	70.80	70.80	0	8,484	0.00%
2024/06/25	0	0.00	3	69.67	70.00	-3	8,374	-0.04%
2024/06/24	9	68.76	1	69.20	69.20	8	8,318	0.10%
2024/06/21	1	68.10	9	69.62	70.00	-8	8,207	-0.10%
2024/06/20	0	0.00	6	68.02	68.30	-6	8,069	-0.07%
2024/06/19	8	66.80	0	0.00	66.60	8	8,007	0.10%
2024/06/18	8	68.16	1	70.30	67.80	7	7,930	0.09%
2024/06/17	2	69.35	1	69.40	69.40	1	7,901	0.01%
2024/06/11	0	0.00	1	70.20	70.20	-1	7,608	-0.01%
2024/06/05	2	68.50	2	68.70	68.10	0	7,427	0.00%
2024/06/04	2	70.60	1	70.50	69.20	1	7,444	0.01%
2024/05/30	0.1	68.43	0	0.00	67.40	0.1	7,298	0.00%
2024/05/29	2.2	70.12	0	0.00	69.40	2.2	7,228	0.03%
2024/05/28	8.2	70.54	10	70.23	70.60	-1.8	7,183	-0.03%
2024/05/27	1	71.30	4	71.50	70.40	-3	7,097	-0.04%
2024/05/24	52.2	69.75	0	0.00	70.20	52.2	6,999	0.75%
2024/05/23	2	69.45	0	0.00	69.00	2	6,910	0.03%
2024/05/21	2	72.30	11	73.32	71.60	-9	6,625	-0.14%
2024/05/20	2	71.75	0	0.00	71.50	2	6,136	0.03%
2024/05/17	1	68.60	1	69.40	69.20	0	5,822	0.00%
2024/05/16	3	71.27	4	71.45	70.20	-1	5,751	-0.02%
2024/05/15	1	66.80	14	67.11	69.00	-13	5,358	-0.24%
2024/05/08	1	63.90	1	63.40	63.40	0	4,859	0.00%
2024/05/07	1	63.70	1	64.20	64.20	0	4,855	0.00%
2024/05/06	2	64.30	0	0.00	64.00	2	4,826	0.04%
2024/05/03	2	66.70	0	0.00	65.40	2	4,789	0.04%
2024/05/02	1	65.50	0	0.00	65.80	1	4,674	0.02%
2024/04/30	25	65.82	0	0.00	65.30	25	4,648	0.54%
2024/04/29	0	0.00	10	65.70	65.90	-10	4,610	-0.22%
2024/04/26	0	0.00	3	65.07	64.60	-3	4,595	-0.07%
2024/04/24	30	62.15	3	63.10	63.00	27	4,488	0.60%
2024/04/22	1	60.00	0	0.00	59.90	1	4,457	0.02%
2024/04/19	2	63.80	1	62.30	62.30	1	4,411	0.02%
2024/04/18	1	64.30	1	64.50	64.10	0	4,358	0.00%
2024/04/17	0	0.00	5	63.90	64.40	-5	4,311	-0.12%
2024/04/15	16	66.38	4	68.60	65.30	12	4,169	0.29%
2024/04/12	12	68.28	14	69.53	67.20	-2	3,954	-0.05%
2024/04/11	3	66.60	8	67.19	67.20	-5	3,653	-0.14%
2024/04/10	13	66.42	10	67.08	66.00	3	3,458	0.09%
2024/04/09	11	67.79	17	67.36	66.80	-6	3,309	-0.18%
2024/04/08	3	65.57	13	65.68	65.50	-10	2,837	-0.35%
2024/04/03	30	63.99	7	64.49	64.20	23	2,583	0.89%
2024/04/02	9	64.56	9	64.64	64.20	0	2,408	0.00%
2024/04/01	4	62.70	3	61.67	62.70	1	1,963	0.05%
2024/03/28	1	57.90	1	58.60	58.30	0	1,710	0.00%
2024/03/26	0	0.00	1	58.30	57.50	-1	1,692	-0.06%
2024/03/25	1	58.70	1	58.60	58.60	0	1,715	0.00%
2024/03/21	1	59.20	0	0.00	59.30	1	1,729	0.06%
2024/03/20	1	58.80	1	58.60	59.30	0	1,740	0.00%
2024/03/11	1	57.30	0	0.00	57.50	1	1,795	0.06%
2024/03/08	1	57.40	2	56.70	56.60	-1	1,805	-0.06%
2024/03/06	1	59.70	0	0.00	59.20	1	1,827	0.05%
2024/03/05	0	0.00	1	59.00	58.80	-1	1,897	-0.05%
2024/02/26	1	60.20	0	0.00	60.10	1	2,185	0.05%
2024/02/22	1	60.60	0	0.00	60.70	1	2,216	0.05%
2024/02/20	0	0.00	1	62.50	61.60	-1	2,275	-0.04%
2024/02/19	1	63.90	2	62.70	62.50	-1	2,263	-0.04%
2024/02/16	4	63.83	4	64.18	63.50	0	2,226	0.00%
2024/02/05	4	60.00	3	59.70	59.70	1	2,092	0.05%
2024/01/22	0	0.00	5	60.72	60.80	-5	2,463	-0.20%
2024/01/15	0	0.00	1	59.40	59.10	-1	2,850	-0.04%
2024/01/11	0	0.00	1	57.90	58.70	-1	2,978	-0.03%
2024/01/10	0	0.00	1	57.30	57.40	-1	3,093	-0.03%
2024/01/09	1	57.80	30	57.80	57.70	-29	3,155	-0.92%
2024/01/04	2	59.05	0	0.00	58.80	2	3,465	0.06%
2024/01/03	2	59.25	0	0.00	59.30	2	3,758	0.05%
2023/12/29	0	0.00	1	60.50	60.60	-1	3,957	-0.03%
2023/12/27	0	0.00	2	60.80	60.50	-2	4,594	-0.04%
2023/12/25	2	60.10	0	0.00	60.10	2	4,875	0.04%
2023/12/19	1	59.80	0	0.00	59.80	1	4,993	0.02%
2023/12/18	2	60.50	1	60.80	60.40	1	5,035	0.02%
2023/12/15	1	62.00	0	0.00	61.30	1	5,077	0.02%
2023/12/13	0	0.00	2	61.80	61.80	-2	5,302	-0.04%
2023/12/12	1	61.40	0	0.00	61.20	1	5,404	0.02%
2023/12/07	0	0.00	1	62.10	61.60	-1	5,764	-0.02%
2023/12/04	4	62.55	3	62.30	61.80	1	6,247	0.02%
2023/12/01	6	62.70	5	62.70	62.60	1	6,619	0.02%
2023/11/30	8	62.36	7	62.10	62.20	1	7,389	0.01%
2023/11/24	3	60.73	8	61.30	60.80	-5	8,809	-0.06%
2023/11/23	6	62.63	5	62.34	61.50	1	8,993	0.01%
2023/11/20	8	60.70	1	60.80	60.80	7	8,988	0.08%
2023/11/17	1	58.90	1	59.10	59.10	0	9,095	0.00%
2023/11/16	1	59.40	0	0.00	59.50	1	9,282	0.01%
2023/11/15	1	59.30	0	0.00	59.30	1	9,508	0.01%
2023/11/14	1	59.80	0	0.00	59.90	1	9,725	0.01%
2023/11/13	1	59.30	0	0.00	59.20	1	10,039	0.01%
2023/11/08	1	60.70	0	0.00	60.80	1	10,744	0.01%
2023/11/06	0	0.00	10	61.50	62.10	-10	10,844	-0.09%
2023/11/01	0	0.00	1	59.20	59.00	-1	10,977	-0.01%
2023/10/31	0	0.00	10	59.12	58.40	-10	11,027	-0.09%
2023/10/30	1	61.00	1	60.80	60.90	0	11,180	0.00%
2023/10/27	8	60.63	1	60.40	60.20	7	11,313	0.06%
2023/10/26	3	62.23	21	61.15	61.10	-18	11,743	-0.15%
2023/10/25	35	65.43	5	65.20	65.00	30	12,206	0.25%
2023/10/17	1	67.50	10	68.00	67.20	-9	14,792	-0.06%
2023/10/16	7	67.67	0	0.00	67.10	7	14,788	0.05%
2023/10/13	1	69.00	6	68.27	68.10	-5	14,860	-0.03%
2023/10/12	10	69.50	2	69.10	68.70	8	14,865	0.05%
2023/10/11	5	69.30	11	69.61	67.20	-6	14,932	-0.04%
2023/10/06	10	67.60	0	0.00	67.50	10	14,829	0.07%
2023/10/05	3	68.70	2	68.55	68.10	1	14,942	0.01%
2023/10/04	4	68.08	4	68.68	68.40	0	14,858	0.00%
2023/10/03	27	68.37	26	68.43	68.40	1	14,680	0.01%
2023/10/02	19	64.78	19	65.42	66.90	0	14,427	0.00%
2023/09/26	5	62.10	0	0.00	61.60	5	14,382	0.03%
2023/09/21	2	61.65	2	62.35	62.50	0	14,478	0.00%
2023/09/20	3	61.50	0	0.00	61.70	3	14,478	0.02%
2023/09/19	1	62.40	1	63.70	62.40	0	14,567	0.00%
2023/09/18	2	64.30	0	0.00	64.00	2	14,654	0.01%
2023/09/15	0	0.00	3	66.90	66.60	-3	15,118	-0.02%
2023/09/14	4	66.15	7	66.24	66.80	-3	15,209	-0.02%
2023/09/13	6	65.18	0	0.00	65.00	6	15,083	0.04%
2023/09/11	5	66.00	7	65.04	65.00	-2	14,948	-0.01%
2023/09/08	4	68.23	3	68.63	68.40	1	14,761	0.01%
2023/09/07	13	68.98	8	69.20	69.00	5	14,747	0.03%
2023/09/06	11	70.45	8	70.94	69.80	3	14,736	0.02%
2023/09/05	30	71.39	31	70.88	70.60	-1	14,622	-0.01%
2023/09/04	8	68.35	2	68.45	68.10	6	13,907	0.04%
2023/09/01	2	68.75	2	68.00	66.30	0	13,906	0.00%
2023/08/31	9	68.87	16	68.85	68.80	-7	14,025	-0.05%
2023/08/30	15	68.03	8	68.03	68.30	7	13,475	0.05%
2023/08/29	2	65.75	2	64.75	66.40	0	13,009	0.00%
2023/08/28	2	63.45	0	0.00	63.40	2	12,798	0.02%
2023/08/25	2	64.05	1.3	64.30	64.30	0.7	12,830	0.01%
2023/08/24	1	64.00	1	64.60	64.50	0	12,777	0.00%
2023/08/23	2	65.45	3	65.27	64.60	-1	12,668	-0.01%
2023/08/22	8	65.83	11	65.66	64.50	-3	12,588	-0.02%
2023/08/21	4	64.50	4	65.88	65.80	0	12,422	0.00%
2023/08/18	7	65.33	3	65.27	64.20	4	12,213	0.03%
2023/08/17	5	64.44	11	65.08	65.60	-6	12,012	-0.05%
2023/08/16	11	63.81	7	62.91	64.50	4	11,781	0.03%
2023/08/15	11	60.34	14	59.91	61.90	-3	11,231	-0.03%
2023/08/14	0	0.00	1	56.40	56.30	-1	11,076	-0.01%
2023/08/11	10	57.80	2	57.90	57.50	8	11,048	0.07%
2023/08/10	100	59.75	0	0.00	58.10	100	11,025	0.91%
2023/08/09	0	0.00	2	61.30	60.90	-2	10,926	-0.02%
2023/08/08	3	62.17	11	62.07	61.90	-8	10,878	-0.07%
2023/08/07	1	64.30	2	63.90	64.00	-1	10,834	-0.01%
2023/08/04	78	61.79	7	61.96	62.30	71	10,768	0.66%
2023/08/02	34	62.96	0	0.00	62.70	34	10,710	0.32%
2023/08/01	108	64.79	22	64.25	63.60	86	10,508	0.82%	大買/
2023/07/31	8	67.75	8.6	68.01	64.50	-0.6	10,379	-0.01%
2023/07/28	14	69.02	22	68.90	69.60	-8	9,839	-0.08%
2023/07/27	37	68.53	31.3	68.30	67.50	5.7	9,214	0.06%
2023/07/26	34	68.26	18	68.18	65.80	16	8,371	0.19%
2023/07/25	31	64.71	57.2	65.47	66.80	-26.2	7,406	-0.35%
2023/07/24	3	60.13	0	0.00	60.80	3	6,496	0.05%
2023/07/20	2	62.10	0	0.00	61.60	2	6,462	0.03%
2023/07/19	1	61.10	1	60.00	59.70	0	6,335	0.00%
2023/07/18	2	61.60	0	0.00	60.80	2	6,304	0.03%
2023/07/17	0.2	61.70	0	0.00	62.00	0.2	6,244	0.00%
2023/07/14	2	62.90	9	62.68	62.00	-7	6,194	-0.11%
2023/07/13	21	61.77	4	61.70	61.00	17	5,970	0.28%
2023/07/12	3	60.53	6	60.98	60.20	-3	5,784	-0.05%
2023/07/07	4	58.00	0	0.00	57.60	4	5,553	0.07%
2023/07/05	1	62.80	3	62.80	63.00	-2	5,368	-0.04%
2023/07/04	1	62.20	0	0.00	62.40	1	5,278	0.02%
2023/07/03	12	62.22	2	61.50	62.30	10	5,211	0.19%
2023/06/28	2	60.80	0	0.00	60.00	2	5,085	0.04%
2023/06/21	5	64.00	10	64.56	65.00	-5	4,791	-0.10%
2023/06/20	4	61.80	9	61.67	61.20	-5	4,288	-0.12%
2023/06/19	2	59.90	0	0.00	59.80	2	4,168	0.05%
2023/06/16	3	60.20	0	0.00	60.10	3	4,175	0.07%
2023/06/14	4	61.33	0	0.00	60.80	4	4,207	0.10%
2023/06/13	0	0.00	0.1	61.40	61.30	-0.1	4,248	0.00%
2023/06/12	1	62.20	1	61.30	61.80	0	4,180	0.00%
2023/06/09	3	62.63	3	62.80	63.30	0	4,033	0.00%
2023/06/08	0	0.00	1	60.80	60.80	-1	3,779	-0.03%
2023/06/07	0	0.00	10	61.62	61.60	-10	3,720	-0.27%
2023/06/06	17.5	60.79	4	61.73	60.00	13.5	3,521	0.38%
2023/06/05	1	59.10	0	0.00	58.90	1	3,214	0.03%
2023/06/02	0.1	57.70	0	0.00	57.80	0.1	3,151	0.00%
2023/06/01	1	57.00	1	57.30	57.20	0	3,163	0.00%
2023/05/31	0	0.00	4	57.60	57.50	-4	3,194	-0.13%
2023/05/29	1	56.80	0	0.00	56.80	1	3,218	0.03%
2023/05/22	5	57.16	0	0.00	57.00	5	3,606	0.14%
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%
2023/05/11	0	0.00	1	53.10	53.50	-1	4,113	-0.02%
2023/05/05	1	55.10	0	0.00	55.50	1	4,475	0.02%
2023/05/02	0	0.00	1	55.20	55.20	-1	5,159	-0.02%
2023/04/18	0	0.00	0.1	60.10	60.00	-0.1	6,886	0.00%
2023/04/10	0	0.00	1	61.10	61.40	-1	7,302	-0.01%
2023/03/30	1	60.00	0	0.00	59.80	1	7,275	0.01%
2023/03/29	0	0.00	0.1	59.70	59.70	-0.1	7,286	0.00%
2023/03/27	0	0.00	0.2	60.90	60.80	-0.2	7,256	0.00%
2023/03/22	2	61.30	0.2	61.60	62.00	1.8	7,190	0.03%
2023/03/21	1	60.00	0	0.00	60.10	1	7,257	0.01%
2023/03/16	0	0.00	0.1	58.70	58.50	-0.1	7,311	0.00%
2023/03/15	0	0.00	1	60.60	60.00	-1	7,329	-0.01%
2023/03/14	0	0.00	0.1	60.90	60.60	-0.1	7,398	0.00%
2023/03/13	0	0.00	0.1	61.30	61.90	-0.1	7,527	0.00%
2023/03/10	0	0.00	0.3	62.30	62.10	-0.3	7,674	0.00%
2023/03/09	0	0.00	6.2	64.45	63.90	-6.2	8,054	-0.08%
2023/03/08	0	0.00	1.1	64.02	63.90	-1.1	8,235	-0.01%
2023/03/03	5	63.90	0	0.00	63.50	5	8,274	0.06%
2023/03/02	0	0.00	0.1	63.60	63.20	-0.1	8,317	0.00%
2023/03/01	1	63.10	1	63.00	62.90	0	8,563	0.00%
2023/02/24	1	63.10	0.3	62.70	62.80	0.7	8,563	0.01%
2023/02/23	0.5	63.30	0.3	62.90	62.80	0.2	8,536	0.00%
2023/02/22	3.1	63.80	7	63.60	63.80	-3.9	8,545	-0.05%
2023/02/21	3	64.87	0	0.00	64.80	3	8,565	0.04%
2023/02/20	3	64.40	0.2	64.85	64.60	2.8	8,532	0.03%
2023/02/17	6	66.40	4	66.00	66.00	2	8,545	0.02%
2023/02/16	0	0.00	23.2	67.26	67.50	-23.2	8,760	-0.26%
2023/02/15	0	0.00	0.1	65.10	64.70	-0.1	8,733	0.00%
2023/02/14	1	64.20	1.2	64.74	64.50	-0.2	8,745	0.00%
2023/02/13	1	65.00	1	64.20	63.80	0	8,822	0.00%
2023/02/10	16	65.09	5	65.10	64.20	11	9,008	0.12%
2023/02/09	10	67.18	2	67.15	67.20	8	9,288	0.09%
2023/02/08	12	68.52	14	68.10	67.90	-2	9,373	-0.02%
2023/02/07	7	67.10	18	68.01	68.00	-11	9,417	-0.12%
2023/02/06	3	66.37	9	66.84	67.00	-6	9,664	-0.06%
2023/02/03	7	66.33	7.3	67.01	66.20	-0.3	10,133	0.00%
2023/02/02	15	66.94	5	67.26	67.00	10	10,287	0.10%
2023/02/01	6	67.63	2	67.80	67.40	4	10,251	0.04%
2023/01/31	5	65.32	9	65.62	65.70	-4	9,979	-0.04%
2023/01/30	6	63.53	6	64.50	65.00	0	9,923	0.00%
2023/01/17	2	58.95	9	59.91	59.90	-7	9,663	-0.07%
2023/01/16	5.3	59.21	7	59.09	58.90	-1.7	9,501	-0.02%
2023/01/13	10	58.97	7	58.39	58.10	3	9,297	0.03%
2023/01/12	9	58.87	5	58.72	58.60	4	9,133	0.04%
2023/01/11	7	58.27	4	58.73	58.40	3	9,020	0.03%
2023/01/10	16	59.03	5	58.82	58.40	11	8,905	0.12%
2023/01/09	5	58.30	6	58.90	58.70	-1	8,654	-0.01%
2023/01/06	1	55.60	2	56.25	57.30	-1	8,280	-0.01%
2023/01/05	22	56.19	15	56.59	55.40	7	8,005	0.09%
2023/01/04	4	54.20	6	56.12	57.00	-2	7,697	-0.03%
2022/12/27	1	51.60	1	52.00	51.00	0	7,450	0.00%
2022/12/26	1	51.80	1	51.50	51.50	0	7,449	0.00%
2022/12/22	1	51.60	1	51.60	51.60	0	7,454	0.00%
2022/12/21	1	51.80	1	52.30	50.70	0	7,446	0.00%
2022/12/20	1	52.70	1	51.20	51.20	0	7,412	0.00%
2022/12/16	0	0.00	1	54.40	54.40	-1	7,359	-0.01%
2022/12/15	1	55.20	0	0.00	55.30	1	7,315	0.01%
2022/12/09	0	0.00	3	53.80	53.50	-3	6,984	-0.04%
2022/12/05	1	57.70	0	0.00	56.30	1	6,642	0.02%
2022/12/02	4	59.38	0	0.00	58.40	4	6,480	0.06%
2022/12/01	1	58.20	1	59.00	59.00	0	6,298	0.00%
2022/11/30	0	0.00	3	54.30	54.50	-3	5,868	-0.05%
2022/11/25	3	52.70	0	0.00	51.10	3	5,600	0.05%
2022/11/23	5	52.08	6	52.65	52.90	-1	5,432	-0.02%
2022/11/22	1	51.30	1	50.90	50.90	0	5,156	0.00%
2022/11/18	0	0.00	1	52.40	51.60	-1	5,061	-0.02%
2022/11/17	1	51.70	1	51.80	51.80	0	4,910	0.00%
2022/11/16	1	51.80	1	52.50	52.00	0	4,802	0.00%
2022/11/15	1	52.30	0	0.00	52.30	1	4,707	0.02%
2022/11/14	5	51.14	8	50.63	51.60	-3	4,510	-0.07%
2022/11/11	16	49.03	15	49.90	48.55	1	4,177	0.02%
2022/11/10	1	49.10	0	0.00	48.50	1	4,045	0.02%
2022/11/08	1	50.50	0	0.00	49.30	1	3,814	0.03%
2022/11/07	2	49.88	1	51.30	50.50	1	3,587	0.03%
2022/11/04	31	47.33	32	47.23	47.60	-1	3,173	-0.03%
2022/11/03	2	47.15	2	47.23	47.65	0	3,014	0.00%
2022/11/02	12	46.94	11	46.84	47.10	1	2,855	0.04%
2022/11/01	9	44.42	9	44.72	46.50	0	2,519	0.00%
2022/10/31	2	40.88	5	42.21	43.60	-3	1,885	-0.16%
2022/10/28	9	39.76	7	39.40	39.65	2	1,655	0.12%
2022/10/27	37	39.80	37	38.87	39.80	0	1,532	0.00%
2022/10/26	36	39.54	36	38.60	37.50	0	1,470	0.00%
2022/10/04	0	0.00	2	38.35	38.50	-2	2,030	-0.10%
2022/09/30	2	37.00	0	0.00	37.85	2	2,101	0.10%
2022/09/28	0	0.00	2	35.35	35.35	-2	2,122	-0.09%
2022/09/27	3	36.50	0	0.00	37.25	3	2,143	0.14%
2022/09/19	0	0.00	2	40.55	40.35	-2	2,274	-0.09%
2022/09/16	0	0.00	1	42.10	41.10	-1	2,291	-0.04%
2022/09/12	3	41.22	0	0.00	41.20	3	2,461	0.12%
2022/08/15	0	0.00	5	43.30	43.40	-5	2,519	-0.20%
2022/08/12	0	0.00	1	42.95	43.05	-1	2,522	-0.04%
2022/08/05	0	0.00	1	41.10	40.80	-1	2,520	-0.04%
2022/07/28	2	43.08	0	0.00	42.60	2	2,524	0.08%
2022/07/22	2	47.45	2	46.08	46.65	0	2,492	0.00%
2022/07/15	0	0.00	1	45.65	46.25	-1	2,216	-0.05%
2022/07/12	1	43.65	0	0.00	41.95	1	2,114	0.05%
2022/07/11	1	44.00	0	0.00	44.20	1	2,063	0.05%
2022/06/30	0	0.00	1	45.25	45.25	-1	1,909	-0.05%
2022/06/28	1	48.35	0	0.00	48.50	1	1,840	0.05%
2022/06/23	0	0.00	1	46.70	47.40	-1	1,794	-0.06%
2022/06/06	0	0.00	1	57.50	57.50	-1	1,766	-0.06%
2022/06/02	0	0.00	1	58.20	57.90	-1	1,802	-0.06%
2022/06/01	1	58.70	1	58.50	58.30	0	1,836	0.00%
2022/05/31	1	57.60	0	0.00	57.90	1	1,850	0.05%
2022/05/27	0	0.00	1	55.50	55.40	-1	1,845	-0.05%
2022/05/24	0	0.00	2	55.30	55.00	-2	2,197	-0.09%
2022/05/18	2	56.95	0	0.00	56.80	2	2,307	0.09%
2022/05/17	0	0.00	1	56.00	56.70	-1	2,285	-0.04%
2022/05/16	2	55.80	0	0.00	54.60	2	2,269	0.09%
2022/05/11	0	0.00	1	56.50	56.90	-1	2,235	-0.04%
2022/05/09	0	0.00	3	57.60	57.50	-3	2,252	-0.13%
2022/04/28	2	57.90	1	58.00	58.00	1	2,300	0.04%
2022/04/26	0	0.00	1	61.00	59.50	-1	2,261	-0.04%
2022/04/22	1	65.10	4	64.80	64.40	-3	2,228	-0.13%
2022/04/18	2	66.85	0	0.00	66.00	2	2,273	0.09%
2022/04/12	0	0.00	2	67.80	68.00	-2	2,429	-0.08%
2022/04/11	2	68.60	0	0.00	68.60	2	2,456	0.08%
2022/03/25	0	0.00	1	73.70	73.00	-1	3,130	-0.03%
2022/03/24	1	72.00	0	0.00	72.50	1	3,173	0.03%
2022/03/22	1	72.70	0	0.00	72.70	1	3,236	0.03%
2022/03/21	2	71.10	0	0.00	71.40	2	3,239	0.06%
2022/03/17	3	70.20	8	69.99	70.90	-5	3,316	-0.15%
2022/03/16	7	68.79	22	69.05	68.80	-15	3,351	-0.45%
2022/03/15	9	69.88	0	0.00	68.80	9	3,369	0.27%
2022/03/14	14	70.74	0	0.00	70.60	14	3,381	0.41%
2022/03/11	1	70.60	0	0.00	70.80	1	3,477	0.03%
2022/03/10	1	71.50	0	0.00	71.30	1	3,491	0.03%
2022/03/09	0	0.00	5	71.20	70.90	-5	3,527	-0.14%
2022/03/08	5	70.04	0	0.00	70.10	5	3,573	0.14%
2022/03/04	4	74.03	0	0.00	73.30	4	3,643	0.11%
2022/03/03	6	75.37	6	74.90	74.50	0	3,723	0.00%
2022/03/02	2	75.45	2	75.10	75.20	0	3,791	0.00%
2022/03/01	2	74.80	2	75.40	75.40	0	3,833	0.00%
2022/02/25	1	75.10	2	75.65	75.00	-1	3,886	-0.03%
2022/02/24	18	75.30	22	74.40	74.20	-4	4,011	-0.10%
2022/02/23	0	0.00	1	73.70	74.20	-1	4,011	-0.02%
2022/02/21	0	0.00	4	71.40	71.50	-4	4,158	-0.10%
2022/02/15	0	0.00	1	71.30	70.10	-1	5,861	-0.02%
2022/01/26	2	67.70	0	0.00	67.50	2	6,444	0.03%
2022/01/25	0	0.00	1	70.00	69.00	-1	6,552	-0.02%
2022/01/24	1	69.40	0	0.00	69.80	1	6,667	0.01%
2022/01/21	0	0.00	169	71.16	71.50	-169	6,749	-2.50%	大賣/鉅額交易
2022/01/20	0	0.00	0.2	72.00	71.90	-0.2	6,844	0.00%
2022/01/19	2	73.10	0	0.00	72.20	2	6,881	0.03%
2022/01/18	3	73.83	0	0.00	73.40	3	6,994	0.04%
2022/01/14	5	72.22	0	0.00	73.10	5	7,114	0.07%
2022/01/12	4	72.00	0	0.00	72.20	4	7,299	0.05%
2022/01/11	4	72.78	0	0.00	72.70	4	7,345	0.05%
2022/01/10	3	73.17	0	0.00	73.90	3	7,484	0.04%
2022/01/06	1	75.30	0	0.00	75.30	1	7,663	0.01%
2022/01/05	2	75.95	0	0.00	76.10	2	7,694	0.03%
2022/01/04	0	0.00	3	78.00	77.30	-3	7,696	-0.04%
2022/01/03	0	0.00	10	77.88	77.30	-10	7,732	-0.13%
2021/12/29	0	0.00	3	78.20	78.10	-3	7,940	-0.04%
2021/12/28	0	0.00	6	79.40	77.60	-6	8,059	-0.07%
2021/12/27	0	0.00	1	77.60	77.60	-1	8,168	-0.01%
2021/12/24	0	0.00	6	78.60	78.40	-6	8,290	-0.07%
2021/12/23	1	78.70	5	78.56	78.40	-4	8,387	-0.05%
2021/12/22	0	0.00	6	76.25	77.10	-6	8,527	-0.07%
2021/12/21	0	0.00	5	74.98	75.00	-5	9,313	-0.05%
2021/12/20	1	73.50	0	0.00	73.10	1	9,674	0.01%
2021/12/16	0	0.00	4	76.10	75.90	-4	9,836	-0.04%
2021/12/14	2	75.60	2	76.00	75.20	0	9,905	0.00%
2021/12/13	5	75.12	5	75.10	75.10	0	9,860	0.00%
2021/12/10	8	74.40	8	74.15	74.40	0	10,038	0.00%
2021/12/09	1	76.20	0	0.00	75.20	1	10,000	0.01%
2021/12/08	2	77.00	2	76.40	76.20	0	10,010	0.00%
2021/12/07	8	77.46	7	77.66	76.60	1	10,001	0.01%
2021/12/03	0	0.00	2	76.50	76.60	-2	10,082	-0.02%
2021/12/02	2	75.20	0	0.00	75.50	2	10,112	0.02%
2021/11/26	8	76.59	1	76.50	75.90	7	9,995	0.07%
2021/11/24	0	0.00	5	78.80	79.70	-5	9,979	-0.05%
2021/11/23	4	79.23	2	80.30	78.80	2	10,081	0.02%
2021/11/22	1	82.80	6	80.90	83.00	-5	9,931	-0.05%
2021/11/18	10	78.50	1	78.80	78.10	9	9,812	0.09%
2021/11/17	5	80.50	9.2	80.25	79.80	-4.2	9,727	-0.04%
2021/11/16	19	84.59	3	81.00	80.50	16	9,651	0.17%
2021/11/15	3	82.73	12	78.98	83.90	-9	8,911	-0.10%
2021/11/12	1	75.50	1	76.50	76.30	0	8,640	0.00%
2021/11/11	1	75.30	1	75.60	75.40	0	8,744	0.00%
2021/11/10	7	76.81	0	0.00	76.10	7	8,994	0.08%
2021/11/09	5	75.00	7	76.86	77.00	-2	9,006	-0.02%
2021/11/08	1	74.10	0	0.00	74.00	1	8,860	0.01%
2021/11/05	1	73.80	0	0.00	74.50	1	8,942	0.01%
2021/11/04	2	75.95	1	76.50	75.20	1	8,981	0.01%
2021/11/03	1	74.10	0	0.00	74.80	1	9,139	0.01%
2021/11/02	2	73.70	0	0.00	73.80	2	9,260	0.02%
2021/11/01	2	76.55	0	0.00	76.90	2	9,253	0.02%
2021/10/29	0	0.00	3	74.57	74.70	-3	9,759	-0.03%
2021/10/28	2	72.55	0	0.00	72.60	2	10,246	0.02%
2021/10/27	1	74.50	0	0.00	75.40	1	10,312	0.01%
2021/10/26	2	76.05	2.3	75.56	74.70	-0.3	10,317	0.00%
2021/10/25	0	0.00	10	75.50	75.70	-10	10,226	-0.10%
2021/10/22	2	73.10	3	73.37	74.20	-1	10,271	-0.01%
2021/10/21	1	73.10	1	75.40	73.10	0	10,293	0.00%
2021/10/20	1	74.50	0	0.00	74.70	1	10,274	0.01%
2021/10/19	1	74.00	1	73.80	74.20	0	10,319	0.00%
2021/10/18	1	73.80	2	73.40	74.00	-1	10,566	-0.01%
2021/10/15	10.2	72.51	6	71.03	73.40	4.2	10,569	0.04%
2021/10/13	4	67.03	0	0.00	66.50	4	10,558	0.04%
2021/10/12	4	69.20	2	69.40	69.10	2	10,571	0.02%
2021/10/08	0	0.00	5	71.02	71.00	-5	10,617	-0.05%
2021/10/07	3	70.00	4	70.70	70.20	-1	10,683	-0.01%
2021/10/06	0	0.00	2	69.15	67.90	-2	11,044	-0.02%
2021/10/05	1	67.50	32	65.66	67.60	-31	11,074	-0.28%
2021/10/04	5	68.00	0	0.00	66.00	5	11,062	0.05%
2021/10/01	2	70.80	0	0.00	71.10	2	10,969	0.02%
2021/09/30	0	0.00	1	74.50	75.40	-1	10,879	-0.01%
2021/09/29	2	75.90	4	78.83	73.90	-2	10,816	-0.02%
2021/09/28	17	82.22	20	82.69	80.20	-3	10,680	-0.03%
2021/09/27	38	77.90	5	78.18	79.90	33	9,841	0.34%
2021/09/24	4	75.50	14	73.61	75.70	-10	9,525	-0.10%
2021/09/23	0	0.00	2	72.30	73.00	-2	9,417	-0.02%
2021/09/22	1	71.80	0	0.00	71.50	1	9,438	0.01%
2021/09/17	1	72.70	0	0.00	73.50	1	9,470	0.01%
2021/09/15	0	0.00	13	72.55	71.50	-13	9,509	-0.14%
2021/09/09	3	72.00	4	72.43	72.20	-1	10,071	-0.01%
2021/09/08	20	70.30	0	0.00	69.60	20	10,401	0.19%
2021/09/07	1	69.40	0	0.00	70.30	1	11,177	0.01%
2021/08/31	0	0.00	23	72.15	72.80	-23	12,590	-0.18%
2021/08/30	0	0.00	1	73.90	73.40	-1	12,648	-0.01%
2021/08/27	12	72.33	13	73.16	73.70	-1	12,604	-0.01%
2021/08/26	4	70.85	2	71.60	71.70	2	12,512	0.02%
2021/08/25	1	70.10	0	0.00	70.50	1	12,632	0.01%
2021/08/24	1	72.30	2	72.30	70.00	-1	12,652	-0.01%
2021/08/23	2	69.80	4	70.20	71.50	-2	12,669	-0.02%
2021/08/20	42	69.97	50	68.90	68.20	-8	12,712	-0.06%
2021/08/19	1	70.00	51	70.25	69.30	-50	12,867	-0.39%
2021/08/18	58	71.59	52	71.73	73.90	6	12,851	0.05%
2021/08/17	4	75.50	6	75.47	73.80	-2	12,837	-0.02%
2021/08/16	29	75.10	0	0.00	74.90	29	12,983	0.22%
2021/08/13	3	82.40	1	82.00	82.90	2	12,988	0.02%
2021/08/12	12	83.78	0	0.00	84.30	12	13,191	0.09%
2021/08/11	27	85.26	4	84.20	84.50	23	13,585	0.17%
2021/08/10	4	85.18	6	85.98	85.40	-2	13,665	-0.01%
2021/08/09	11	87.91	1	87.90	84.10	10	13,730	0.07%
2021/08/05	2	87.85	1	87.80	87.30	1	13,821	0.01%
2021/08/04	27	88.51	17	88.61	89.10	10	14,081	0.07%
2021/08/03	6	87.38	10	85.75	87.50	-4	13,658	-0.03%
2021/08/02	0	0.00	13	81.84	83.30	-13	13,151	-0.10%
2021/07/30	3	79.70	3	80.17	79.10	0	13,152	0.00%
2021/07/29	1	77.60	1	78.20	78.60	0	13,389	0.00%
2021/07/28	2	77.00	0	0.00	77.80	2	13,621	0.01%
2021/07/23	1	84.00	1	82.10	82.10	0	13,994	0.00%
2021/07/22	6	82.45	7	79.87	81.40	-1	13,930	-0.01%
2021/07/21	4	77.55	2	79.40	75.90	2	13,746	0.01%
2021/07/15	1	81.80	0	0.00	81.70	1	14,505	0.01%
2021/07/14	2	82.50	0	0.00	82.50	2	14,695	0.01%
2021/07/13	5	84.76	9	85.96	83.70	-4	14,884	-0.03%
2021/07/12	3	84.40	0	0.00	83.20	3	14,678	0.02%
2021/07/08	2	83.00	2	84.50	83.20	0	14,792	0.00%
2021/07/07	1	84.10	0	0.00	82.80	1	14,932	0.01%
2021/07/05	3	85.33	4	85.33	85.10	-1	15,176	-0.01%
2021/07/02	0	0.00	1	81.30	82.00	-1	15,175	-0.01%
2021/07/01	1	80.70	1	83.20	80.70	0	15,341	0.00%
2021/06/30	0	0.00	3	81.90	81.50	-3	15,632	-0.02%
2021/06/28	2	83.45	23	82.60	84.80	-21	16,256	-0.13%
2021/06/25	20	84.50	2	83.60	82.70	18	16,444	0.11%
2021/06/23	1	82.80	3	84.10	84.80	-2	17,087	-0.01%
2021/06/22	3	82.77	2	83.40	83.00	1	17,247	0.01%
2021/06/21	9	83.31	3	82.93	82.40	6	17,979	0.03%
2021/06/18	1	87.70	3	87.67	87.60	-2	18,581	-0.01%
2021/06/17	15	89.87	15	89.81	88.90	0	18,730	0.00%
2021/06/16	17	90.35	7	91.06	88.90	10	18,628	0.05%
2021/06/15	9	86.83	16	88.17	86.20	-7	18,381	-0.04%
2021/06/11	7	83.67	7	82.97	82.60	0	18,677	0.00%
2021/06/10	12	81.23	18	81.12	82.50	-6	18,508	-0.03%
2021/06/09	0	0.00	12	79.53	80.30	-12	18,181	-0.07%
2021/06/08	3	75.80	3	76.90	77.00	0	17,994	0.00%
2021/06/07	3	76.10	9	78.00	76.40	-6	18,105	-0.03%
2021/06/04	1	75.50	0	0.00	76.20	1	18,079	0.01%
2021/06/03	0	0.00	1	77.00	76.80	-1	18,237	-0.01%
2021/06/02	13	77.24	13	77.78	76.10	0	18,457	0.00%
2021/06/01	4	79.28	2	80.55	79.50	2	18,353	0.01%
2021/05/28	5	82.20	8	81.65	80.90	-3	18,411	-0.02%
2021/05/27	41	81.40	17	81.22	81.30	24	18,468	0.13%
2021/05/26	13	78.31	34	78.54	80.00	-21	18,319	-0.11%
2021/05/25	11	80.68	9	80.72	78.50	2	18,359	0.01%
2021/05/24	10	77.41	8	77.85	78.20	2	18,270	0.01%
2021/05/21	16	75.23	7	76.56	75.50	9	18,138	0.05%
2021/05/20	2	74.35	0	0.00	74.00	2	18,249	0.01%
2021/05/19	0	0.00	14	76.86	78.60	-14	18,154	-0.08%
2021/05/18	1	71.80	0	0.00	71.80	1	18,103	0.01%
2021/05/14	34	73.96	30	70.23	73.80	4	20,041	0.02%
2021/05/13	0	0.00	1	67.10	68.10	-1	19,889	-0.01%
2021/05/12	41	67.17	32	69.80	65.70	9	19,943	0.05%
2021/05/11	11	71.43	23	71.69	70.00	-12	20,097	-0.06%
2021/05/10	10	72.03	2	71.70	71.40	8	20,196	0.04%
2021/05/07	7	72.80	0	0.00	72.10	7	20,804	0.03%
2021/05/06	3	72.63	1	74.10	73.50	2	20,847	0.01%
2021/05/05	2	71.70	1	71.20	70.20	1	20,768	0.00%
2021/05/04	1	67.30	0	0.00	67.30	1	21,129	0.00%
2021/05/03	10	75.50	1	74.80	74.70	9	21,321	0.04%
2021/04/28	0	0.00	7	80.11	80.00	-7	21,438	-0.03%
2021/04/27	2	84.00	2	83.20	81.80	0	21,401	0.00%
2021/04/26	0	0.00	1	81.20	81.10	-1	21,350	0.00%
2021/04/23	3	84.53	0	0.00	82.80	3	21,429	0.01%
2021/04/22	35	88.11	35	87.08	85.20	0	21,344	0.00%
2021/04/21	5	83.06	4	83.53	84.30	1	20,986	0.00%
2021/04/20	6	82.07	1	81.50	81.30	5	20,862	0.02%
2021/04/19	6	80.87	8	81.66	80.10	-2	20,734	-0.01%
2021/04/16	0	0.00	2	79.65	77.80	-2	20,537	-0.01%
2021/04/15	5	76.50	7	77.96	78.00	-2	20,348	-0.01%
2021/04/14	1	73.40	2	75.60	75.30	-1	20,297	0.00%
2021/04/13	17	74.91	17	75.06	74.00	0	20,402	0.00%
2021/04/12	7	78.44	0	0.00	76.40	7	20,581	0.03%
2021/04/09	14	80.81	14	81.89	79.00	0	20,588	0.00%
2021/04/08	4	79.10	5	80.14	79.80	-1	20,616	0.00%
2021/04/07	3	79.27	4	79.23	79.50	-1	20,634	0.00%
2021/04/06	21	80.29	23	79.87	81.10	-2	20,773	-0.01%
2021/04/01	4	76.10	1	75.70	75.50	3	21,171	0.01%
2021/03/31	3	76.07	4	75.38	75.80	-1	21,598	0.00%
2021/03/30	6	73.50	2	73.95	73.10	4	22,568	0.02%
2021/03/29	22	73.05	25	73.14	72.40	-3	22,798	-0.01%
2021/03/26	0	0.00	2	69.00	69.00	-2	22,533	-0.01%
2021/03/25	6	70.63	5	70.22	68.00	1	22,491	0.00%
2021/03/24	44	70.81	45	70.32	70.20	-1	22,209	0.00%
2021/03/23	28	70.07	38	69.73	70.80	-10	21,339	-0.05%
2021/03/22	8	66.05	9	65.38	65.30	-1	20,493	0.00%
2021/03/19	4	63.35	7	63.83	63.40	-3	20,159	-0.01%
2021/03/18	16	64.94	10	64.06	63.10	6	19,809	0.03%
2021/03/17	28	63.50	29	64.56	64.60	-1	19,342	-0.01%
2021/03/16	3	60.10	4	60.60	60.30	-1	18,592	-0.01%
2021/03/15	14	59.20	13.1	59.77	59.60	0.9	18,506	0.00%
2021/03/12	1	58.90	0	0.00	58.60	1	18,490	0.01%
2021/03/11	2	57.80	1	59.80	59.90	1	18,523	0.01%
2021/03/10	0	0.00	2	57.80	57.60	-2	18,503	-0.01%
2021/03/09	3	57.23	0	0.00	56.90	3	18,499	0.02%
2021/03/08	2	58.40	4	59.20	58.40	-2	18,414	-0.01%
2021/03/05	1	56.70	0	0.00	56.40	1	18,256	0.01%
2021/03/04	2	57.20	0	0.00	56.40	2	18,282	0.01%
2021/03/03	4	58.10	4	57.80	58.40	0	18,247	0.00%
2021/02/26	0	0.00	2	59.30	59.30	-2	18,657	-0.01%
2021/02/25	5	58.70	1	59.00	58.70	4	18,873	0.02%
2021/02/24	2	61.20	1	59.90	58.50	1	18,808	0.01%
2021/02/23	1	62.60	1	61.20	60.80	0	18,742	0.00%
2021/02/22	0	0.00	1	61.70	61.50	-1	18,702	-0.01%
2021/02/19	11	60.45	3	60.80	61.40	8	18,460	0.04%
2021/02/18	7	61.57	3	61.83	60.60	4	18,605	0.02%
2021/02/17	3	60.63	6	60.58	62.50	-3	19,117	-0.02%
2021/02/05	7	56.94	19	57.48	57.90	-12	18,671	-0.06%
2021/02/04	0	0.00	2	54.50	54.00	-2	17,802	-0.01%
2021/02/02	18	55.07	9	54.86	55.20	9	17,572	0.05%
2021/02/01	1	52.80	1	53.10	53.70	0	17,009	0.00%
2021/01/29	13	54.85	13	55.32	51.90	0	16,705	0.00%
2021/01/28	1	53.80	1	54.70	52.80	0	15,996	0.00%
2021/01/26	4	55.83	2	54.65	54.10	2	15,546	0.01%
2021/01/25	10.1	53.79	18	53.97	54.00	-7.9	14,918	-0.05%
2021/01/22	5	52.60	7	51.79	52.10	-2	14,523	-0.01%
2021/01/21	1	50.10	6	48.54	50.50	-5	14,213	-0.04%
2021/01/19	5	48.20	0	0.00	47.95	5	13,887	0.04%
2021/01/18	7	46.37	9	48.42	48.10	-2	13,843	-0.01%
2021/01/15	11	50.91	7	50.93	50.10	4	13,596	0.03%
2021/01/14	0	0.00	1	51.90	52.50	-1	13,422	-0.01%
2021/01/13	5	53.00	130	52.64	53.20	-125	13,293	-0.94%	大賣/鉅額交易
2021/01/12	102	50.20	0	0.00	50.40	102	13,148	0.78%	大買/鉅額交易
2021/01/11	2	52.25	1	53.50	52.60	1	12,997	0.01%
2021/01/08	1	52.50	2	52.45	52.50	-1	12,869	-0.01%
2021/01/07	1	51.90	1	52.70	52.60	0	12,778	0.00%
2021/01/06	24	53.15	0	0.00	51.40	24	12,634	0.19%
2021/01/05	13	55.59	11	54.61	53.40	2	12,302	0.02%
2021/01/04	0	0.00	3	52.73	52.70	-3	11,872	-0.03%
2020/12/31	16	53.18	15	53.03	53.30	1	11,712	0.01%
2020/12/30	12	52.80	12	53.20	52.90	0	11,421	0.00%
2020/12/29	14	54.07	18	54.19	54.60	-4	11,222	-0.04%
2020/12/28	10	53.94	79	53.53	55.50	-69	10,862	-0.64%
2020/12/25	80	52.44	6	52.92	51.80	74	10,069	0.73%
2020/12/24	13	51.48	11	51.62	51.50	2	9,435	0.02%
2020/12/23	2	48.15	2	48.58	48.80	0	7,858	0.00%
2020/12/22	2	46.00	3	45.62	44.40	-1	7,373	-0.01%
2020/12/21	3	44.88	2	45.18	45.10	1	7,047	0.01%
2020/12/18	0	0.00	1	43.40	43.45	-1	6,902	-0.01%
2020/12/15	1	41.90	0	0.00	41.90	1	6,927	0.01%
2020/12/11	1	41.80	0	0.00	42.50	1	6,994	0.01%
2020/12/10	1	44.30	2	44.15	43.30	-1	6,923	-0.01%
2020/12/08	1	45.00	1	44.50	45.25	0	6,732	0.00%
2020/12/07	1	44.85	2	46.08	44.85	-1	6,676	-0.01%
2020/12/04	2	46.20	5	46.05	46.20	-3	6,565	-0.05%
2020/12/02	3	45.77	2	45.50	45.50	1	6,364	0.02%
2020/11/30	0	0.00	12	45.95	45.85	-12	6,096	-0.20%
2020/11/27	4	45.90	4	46.25	46.05	0	5,956	0.00%
2020/11/26	33	46.91	27	47.23	46.50	6	5,867	0.10%
2020/11/25	12	45.46	0	0.00	46.00	12	5,354	0.22%
2020/11/24	1	45.60	0	0.00	44.45	1	5,108	0.02%
2020/11/19	0	0.00	2	44.60	45.20	-2	4,544	-0.04%
2020/11/18	6	45.19	8	45.01	45.00	-2	4,419	-0.05%
2020/11/17	5	45.44	9	44.75	44.50	-4	4,216	-0.09%
2020/11/16	42	45.14	41	44.99	44.50	1	3,939	0.03%
2020/11/13	14	43.00	32	43.05	42.90	-18	3,069	-0.59%
2020/11/12	4	42.19	29	42.54	41.90	-25	2,611	-0.96%
2020/11/11	2	39.70	7	39.49	40.70	-5	2,016	-0.25%
2020/11/10	0	0.00	5	38.75	38.85	-5	1,876	-0.27%
2020/11/03	8	38.59	0	0.00	38.50	8	1,958	0.41%
2020/11/02	0	0.00	1	38.15	38.50	-1	1,988	-0.05%
2020/10/30	3	38.60	3	38.35	38.30	0	2,010	0.00%
2020/10/29	3	38.35	3	38.10	38.10	0	2,038	0.00%
2020/10/28	0	0.00	3	38.40	38.35	-3	2,055	-0.15%
2020/10/27	3	38.90	0	0.00	38.80	3	2,088	0.14%
2020/10/26	4	38.89	0	0.00	38.70	4	2,222	0.18%
2020/10/21	1	38.15	0	0.00	37.95	1	2,274	0.04%
2020/10/20	0	0.00	3	38.37	38.10	-3	2,295	-0.13%
2020/10/12	1	36.60	0	0.00	36.45	1	2,386	0.04%
2020/10/07	2	37.10	0	0.00	37.25	2	2,440	0.08%
2020/09/25	0	0.00	5	37.55	37.05	-5	2,826	-0.18%
2020/09/18	0	0.00	3	40.70	39.30	-3	3,137	-0.10%
2020/09/17	8	40.84	9	40.73	40.60	-1	3,125	-0.03%
2020/09/16	0	0.00	9	39.70	39.70	-9	3,050	-0.29%
2020/09/10	0	0.00	15	39.27	38.50	-15	3,264	-0.46%
2020/09/09	0	0.00	2	38.85	39.00	-2	3,282	-0.06%
2020/09/07	0	0.00	10	38.10	37.65	-10	3,318	-0.30%
2020/09/03	0	0.00	1	38.15	38.30	-1	3,473	-0.03%
2020/09/02	0	0.00	1	38.10	37.85	-1	3,506	-0.03%
2020/08/27	1	38.15	0	0.00	38.00	1	3,766	0.03%
2020/08/26	1	38.00	0	0.00	38.05	1	3,815	0.03%
2020/08/24	3	37.80	1	37.70	38.20	2	3,868	0.05%
2020/08/20	4	36.80	1	38.05	36.05	3	4,025	0.07%
2020/08/19	2	39.10	0	0.00	38.90	2	4,079	0.05%
2020/08/12	10	39.35	0	0.00	39.35	10	4,324	0.23%
2020/08/10	1	40.10	0	0.00	40.10	1	4,604	0.02%
2020/08/05	0	0.00	20	41.30	41.20	-20	5,014	-0.40%
2020/08/04	0	0.00	2	41.35	41.25	-2	5,361	-0.04%
2020/08/03	2	40.90	0	0.00	40.85	2	5,506	0.04%
2020/07/31	20	41.10	0	0.00	41.15	20	5,644	0.35%
2020/07/30	1	40.40	5	41.15	40.90	-4	5,952	-0.07%
2020/07/29	1	39.15	1	39.05	39.10	0	6,042	0.00%
2020/07/28	0	0.00	3	39.40	38.50	-3	6,369	-0.05%
2020/07/24	10	40.55	7	40.11	40.05	3	6,856	0.04%
2020/07/23	8	41.03	0	0.00	40.85	8	6,857	0.12%
2020/07/21	1	40.55	1	40.55	40.25	0	6,835	0.00%
2020/07/14	1	41.15	0	0.00	40.60	1	6,846	0.01%
2020/07/10	0	0.00	2	40.33	40.10	-2	6,865	-0.03%
2020/07/08	0	0.00	5	41.75	41.70	-5	6,989	-0.07%
2020/07/07	1	41.85	0	0.00	42.00	1	6,965	0.01%
2020/06/30	0	0.00	4	41.90	41.85	-4	6,845	-0.06%
2020/06/29	9	43.00	1	42.90	42.90	8	6,765	0.12%
2020/06/23	0	0.00	6	42.90	42.70	-6	6,670	-0.09%
2020/06/22	0	0.00	2	42.70	42.45	-2	6,647	-0.03%
2020/06/18	6	43.03	2	42.95	42.85	4	6,667	0.06%
2020/06/17	7	42.49	2	42.85	42.95	5	6,597	0.08%
2020/06/16	1	42.10	0	0.00	42.00	1	6,551	0.02%
2020/06/11	10	41.90	3	40.90	40.90	7	6,651	0.11%
2020/06/10	6	42.54	0	0.00	42.45	6	6,623	0.09%
2020/06/09	5	42.30	0	0.00	42.30	5	6,697	0.07%
2020/06/08	30	42.98	0	0.00	42.25	30	6,808	0.44%
2020/06/05	0	0.00	23	42.65	42.65	-23	6,766	-0.34%
2020/06/03	1	42.05	1	41.95	41.90	0	6,728	0.00%
2020/06/01	0	0.00	1	41.60	41.75	-1	6,870	-0.01%
2020/05/29	1	40.70	0	0.00	40.95	1	6,863	0.01%
2020/05/28	0	0.00	2	41.40	40.60	-2	6,904	-0.03%
2020/05/27	2	42.70	0	0.00	41.85	2	6,848	0.03%
2020/05/26	3	42.35	3	42.90	42.25	0	6,841	0.00%
2020/05/22	2	41.50	1	41.80	41.15	1	6,717	0.01%
2020/05/20	3	41.30	3	41.22	40.95	0	6,702	0.00%
2020/05/19	6	41.20	3	41.50	41.85	3	6,669	0.04%
2020/05/18	3	39.87	0	0.00	40.20	3	6,592	0.05%
2020/05/15	6	41.75	0	0.00	41.90	6	6,449	0.09%
2020/05/14	6	42.63	3	43.15	41.30	3	6,348	0.05%
2020/05/12	0	0.00	1	43.65	43.70	-1	6,141	-0.02%
2020/05/11	0	0.00	1	43.80	44.20	-1	5,978	-0.02%
2020/05/08	6	42.38	0	0.00	42.30	6	5,640	0.11%
2020/05/07	5	42.60	2	42.53	42.30	3	5,486	0.05%
2020/05/06	3	42.68	2	42.20	41.75	1	5,362	0.02%
2020/05/05	0	0.00	6	41.07	40.80	-6	5,071	-0.12%
2020/05/04	2	40.60	1	40.95	41.50	1	4,899	0.02%
2020/04/30	3	39.18	1	40.50	40.50	2	4,660	0.04%
2020/04/29	1	36.30	0	0.00	36.85	1	4,394	0.02%
2020/04/28	4	35.23	0	0.00	35.50	4	4,387	0.09%
2020/04/15	10	35.45	0	0.00	35.20	10	4,612	0.22%
2020/04/14	0	0.00	1	35.40	35.40	-1	4,612	-0.02%
2020/04/13	3	34.53	4	35.14	34.80	-1	4,589	-0.02%
2020/04/07	11	31.52	11	32.20	32.90	0	4,500	0.00%
2020/03/27	0	0.00	1	30.15	30.20	-1	4,543	-0.02%
2020/03/25	0	0.00	1	29.70	29.70	-1	4,561	-0.02%
2020/03/23	0	0.00	1	27.15	27.10	-1	4,808	-0.02%
2020/03/18	0	0.00	6	29.79	29.35	-6	5,436	-0.11%
2020/03/16	0	0.00	1	32.25	31.00	-1	5,561	-0.02%
2020/03/13	2	30.95	0	0.00	31.95	2	5,565	0.04%
2020/03/12	4	34.83	0	0.00	34.30	4	5,506	0.07%
2020/03/11	2	38.65	2	37.60	38.05	0	5,468	0.00%
2020/03/10	3	37.83	3	38.28	38.55	0	5,761	0.00%
2020/03/09	3	38.88	4	38.69	38.00	-1	5,901	-0.02%
2020/03/06	4	39.84	12	39.72	39.70	-8	5,920	-0.14%
2020/03/05	3	39.25	17	39.53	39.65	-14	6,003	-0.23%
2020/03/04	10	38.31	3	38.40	38.40	7	6,457	0.11%
2020/03/03	0	0.00	5	37.62	38.30	-5	6,684	-0.07%
2020/03/02	0	0.00	10	36.42	36.25	-10	6,716	-0.15%
2020/02/27	6	38.38	0	0.00	37.00	6	6,860	0.09%
2020/02/26	10	38.85	0	0.00	39.30	10	6,803	0.15%
2020/02/25	4	38.43	0	0.00	38.90	4	6,761	0.06%
2020/02/24	10	38.61	0	0.00	39.15	10	6,759	0.15%
2020/02/21	1	39.10	1	39.00	38.95	0	6,745	0.00%
2020/02/18	2	38.18	0	0.00	38.05	2	6,686	0.03%
2020/02/17	0	0.00	1	38.15	38.60	-1	6,701	-0.01%
2020/02/13	0	0.00	20	38.65	37.70	-20	6,723	-0.30%
2020/02/12	2	38.60	3	38.35	38.30	-1	6,714	-0.01%
2020/02/11	22	37.60	1	37.50	37.65	21	6,756	0.31%
2020/02/07	0	0.00	2	36.40	36.35	-2	7,364	-0.03%
2020/02/06	1	36.95	0	0.00	37.10	1	7,746	0.01%
2020/02/04	0	0.00	4	35.60	35.95	-4	7,703	-0.05%
2020/02/03	2	33.25	0	0.00	33.40	2	7,678	0.03%
2020/01/31	1	35.70	0	0.00	36.45	1	7,587	0.01%
2020/01/30	4	38.85	0	0.00	38.45	4	7,532	0.05%
2020/01/15	1	43.55	1	44.15	43.35	0	7,873	0.00%
2020/01/14	2	44.25	0	0.00	43.75	2	8,146	0.02%
2020/01/13	0	0.00	2	43.45	43.40	-2	8,108	-0.02%
2020/01/10	0	0.00	5	42.80	42.55	-5	8,078	-0.06%
2020/01/09	8	42.74	1	42.40	42.40	7	8,088	0.09%
2020/01/06	3	42.00	3	42.35	42.80	0	8,254	0.00%
2020/01/03	1	43.00	0	0.00	42.80	1	8,271	0.01%
2020/01/02	2	43.25	2	43.10	43.10	0	8,253	0.00%
2019/12/31	1	42.75	0	0.00	42.55	1	8,331	0.01%
2019/12/30	0	0.00	4	42.60	42.55	-4	8,401	-0.05%
2019/12/27	0	0.00	2	42.43	42.35	-2	8,440	-0.02%
2019/12/25	2	42.00	0	0.00	42.45	2	8,590	0.02%
2019/12/24	2	41.48	0	0.00	41.45	2	8,942	0.02%
2019/12/23	2	42.00	2	42.65	41.95	0	8,962	0.00%
2019/12/19	2	42.85	0	0.00	42.75	2	9,700	0.02%
2019/12/18	2	42.85	1	42.60	42.60	1	10,083	0.01%
2019/12/17	12	44.81	17	43.96	44.25	-5	10,305	-0.05%
2019/12/16	5	46.36	2	46.00	46.80	3	10,013	0.03%
2019/12/12	6	46.12	4	45.56	44.85	2	10,269	0.02%
2019/12/10	0	0.00	2	44.20	45.00	-2	10,391	-0.02%
2019/12/06	2	45.55	8	45.36	45.30	-6	10,519	-0.06%
2019/12/05	0	0.00	3	45.98	45.40	-3	10,532	-0.03%
2019/12/04	1	45.20	0	0.00	45.25	1	10,426	0.01%
2019/12/02	18	43.73	20	43.84	44.85	-2	10,677	-0.02%
2019/11/29	13	45.51	6	45.03	44.40	7	10,682	0.07%
2019/11/28	8	43.99	13	43.95	43.90	-5	10,301	-0.05%
2019/11/27	4	43.29	27	43.32	42.60	-23	10,422	-0.22%
2019/11/26	27	42.87	15	42.30	43.00	12	10,526	0.11%
2019/11/21	10	40.25	0	0.00	41.00	10	11,463	0.09%
2019/11/20	1	40.60	0	0.00	40.60	1	11,769	0.01%
2019/11/18	0	0.00	1	41.20	41.05	-1	12,160	-0.01%
2019/11/12	0	0.00	1	42.00	41.45	-1	13,341	-0.01%
2019/11/11	0	0.00	20	40.43	40.40	-20	13,834	-0.14%
2019/11/08	1	41.35	0	0.00	41.00	1	14,410	0.01%
2019/11/07	2	40.40	3	40.68	40.60	-1	14,552	-0.01%
2019/11/06	2	42.10	2	43.03	42.00	0	14,468	0.00%
2019/11/05	2	45.03	6	45.19	45.30	-4	14,132	-0.03%
2019/11/01	1	43.35	0	0.00	43.50	1	13,691	0.01%
2019/10/31	22	43.38	0	0.00	43.35	22	13,704	0.16%
2019/10/30	0	0.00	1	43.60	43.65	-1	13,699	-0.01%
2019/10/29	1	43.00	0	0.00	42.80	1	13,673	0.01%
2019/10/23	1	45.00	2	44.53	44.35	-1	13,520	-0.01%
2019/10/22	1	44.20	1	43.15	44.10	0	13,312	0.00%
2019/10/18	2	42.33	2	42.25	42.25	0	12,991	0.00%
2019/10/16	3	43.10	3	42.22	42.00	0	12,920	0.00%
2019/10/15	1	42.50	5	42.60	42.45	-4	12,807	-0.03%
2019/10/14	5	41.30	6	41.95	41.15	-1	12,605	-0.01%
2019/10/09	0	0.00	7	40.34	40.50	-7	12,511	-0.06%
2019/10/08	5	41.25	0	0.00	41.25	5	12,425	0.04%
2019/10/07	8	41.73	15	41.79	42.00	-7	12,362	-0.06%
2019/10/04	9	41.28	2	41.85	41.00	7	12,222	0.06%
2019/10/03	4	41.63	6	41.99	41.95	-2	12,128	-0.02%
2019/10/02	6	41.54	4	42.10	42.40	2	12,070	0.02%
2019/10/01	2	40.88	7	40.60	41.00	-5	11,963	-0.04%
2019/09/27	15	41.53	13	41.92	40.60	2	11,886	0.02%
2019/09/26	1	43.55	0	0.00	43.50	1	11,505	0.01%
2019/09/25	6	43.26	20	43.54	43.20	-14	11,442	-0.12%
2019/09/24	6	44.88	9	43.92	43.45	-3	11,299	-0.03%
2019/09/23	9	47.33	0	0.00	46.80	9	10,695	0.08%
2019/09/20	22	48.03	14	48.35	48.60	8	10,293	0.08%
2019/09/19	2	46.10	1	46.10	46.90	1	9,803	0.01%
2019/09/18	18	47.18	13	47.31	46.55	5	9,709	0.05%
2019/09/17	3	47.83	3	47.87	47.10	0	9,484	0.00%
2019/09/12	0	0.00	6	45.80	46.35	-6	8,913	-0.07%
2019/09/11	6	45.20	0	0.00	45.20	6	8,751	0.07%
2019/09/09	1	46.50	0	0.00	46.50	1	8,491	0.01%
2019/09/06	3	46.92	4	46.39	46.30	-1	8,432	-0.01%
2019/09/05	3	46.77	12	46.54	46.70	-9	8,273	-0.11%
2019/09/04	3	44.75	5	44.74	45.25	-2	7,862	-0.03%
2019/09/03	8	44.98	8	45.14	45.05	0	7,723	0.00%
2019/09/02	1	43.95	3	44.33	44.50	-2	7,511	-0.03%
2019/08/30	17	45.06	2	45.30	43.20	15	7,313	0.21%
2019/08/29	2	46.68	6	46.83	46.80	-4	6,927	-0.06%
2019/08/28	17	46.14	2	46.30	46.30	15	6,709	0.22%
2019/08/27	5	46.25	12	46.73	46.50	-7	6,414	-0.11%
2019/08/23	0	0.00	4	43.09	42.95	-4	5,531	-0.07%
2019/08/22	0	0.00	1	42.40	42.30	-1	5,193	-0.02%
2019/08/21	10	41.91	3	42.50	42.00	7	4,975	0.14%
2019/08/20	7	41.80	7	41.93	40.80	0	4,749	0.00%
2019/08/19	2	42.20	20	43.45	42.30	-18	4,500	-0.40%
2019/08/16	2	41.10	2	41.75	41.75	0	4,112	0.00%
2019/08/15	0	0.00	1	41.80	41.80	-1	3,876	-0.03%
2019/08/14	33	39.95	20	40.54	41.50	13	3,444	0.38%
2019/08/13	11	38.27	32	38.71	38.20	-21	2,872	-0.73%
2019/08/12	10	37.53	6	37.45	38.10	4	2,255	0.18%
2019/08/08	5	34.57	0	0.00	34.65	5	2,010	0.25%
2019/07/31	6	32.88	5	32.80	33.35	1	1,681	0.06%
2019/07/29	17	33.61	1	33.70	33.70	16	1,635	0.98%
2019/07/26	5	32.90	1	32.90	33.10	4	1,575	0.25%
2019/07/23	4	32.00	9	31.60	31.80	-5	1,489	-0.34%
2019/07/19	6	31.28	1	31.15	31.15	5	1,504	0.33%
2019/07/11	0	0.00	1	30.85	30.85	-1	1,647	-0.06%
2019/07/10	1	30.70	1	30.75	30.75	0	1,765	0.00%
2019/07/03	1	30.90	1	30.90	30.90	0	1,975	0.00%
2019/07/02	3	31.42	4	31.50	31.50	-1	2,063	-0.05%
2019/07/01	7	30.78	7	31.22	31.45	0	2,088	0.00%
2019/06/27	2	32.50	1	32.60	32.60	1	2,417	0.04%
2019/06/25	0	0.00	1	31.90	31.95	-1	2,505	-0.04%
2019/06/21	0	0.00	1	32.20	32.50	-1	2,585	-0.04%
2019/06/20	0	0.00	4	32.50	32.70	-4	2,619	-0.15%
2019/06/17	2	30.95	0	0.00	31.05	2	2,561	0.08%
2019/06/14	0	0.00	5	31.45	31.35	-5	2,623	-0.19%
2019/06/13	5	31.00	0	0.00	31.00	5	2,623	0.19%
2019/05/30	0	0.00	4	28.80	28.90	-4	2,754	-0.15%
2019/05/24	4	28.35	4	28.70	28.25	0	3,344	0.00%
2019/05/23	4	28.20	0	0.00	28.30	4	3,368	0.12%
2019/05/22	0	0.00	4	29.50	28.80	-4	3,392	-0.12%
2019/05/17	4	28.90	0	0.00	28.85	4	3,485	0.11%
2019/05/13	1	28.70	0	0.00	28.70	1	3,712	0.03%
2019/05/10	0	0.00	2	29.95	29.85	-2	3,759	-0.05%
2019/05/09	0	0.00	2	30.80	30.35	-2	3,760	-0.05%
2019/05/06	4	31.90	0	0.00	31.70	4	3,817	0.10%
2019/05/02	1	33.00	0	0.00	33.00	1	3,818	0.03%
2019/04/30	1	32.30	0	0.00	32.80	1	3,854	0.03%
2019/04/29	0	0.00	5	33.45	33.00	-5	3,914	-0.13%
2019/04/23	5	34.25	0	0.00	34.40	5	4,004	0.12%
2019/04/22	2	35.05	1	35.00	34.55	1	4,007	0.02%
2019/04/19	2	34.65	0	0.00	34.90	2	4,037	0.05%
2019/04/09	5	34.63	16	34.73	34.35	-11	3,879	-0.28%
2019/04/02	6	34.16	2	34.80	34.55	4	3,618	0.11%
2019/04/01	7	33.50	9	33.38	33.40	-2	3,357	-0.06%
2019/03/29	7	32.94	2	33.30	33.30	5	3,274	0.15%
2019/03/27	0	0.00	2	32.80	32.70	-2	3,173	-0.06%
2019/03/18	0	0.00	2	32.10	32.50	-2	3,114	-0.06%
2019/03/14	5	30.80	0	0.00	30.75	5	3,083	0.16%
2019/03/11	2	31.35	0	0.00	31.15	2	3,259	0.06%
2019/03/05	2	31.70	0	0.00	31.65	2	3,417	0.06%
2019/02/27	0	0.00	10	31.75	32.50	-10	3,436	-0.29%
2019/02/26	7	33.04	11	32.99	32.55	-4	3,339	-0.12%
2019/02/20	0	0.00	1	31.00	30.75	-1	2,971	-0.03%
2019/02/19	1	30.80	0	0.00	30.60	1	2,943	0.03%
2019/02/18	1	30.90	0	0.00	30.70	1	2,941	0.03%
2019/02/14	1	31.20	0	0.00	31.20	1	2,878	0.03%
2019/02/12	8	31.20	0	0.00	30.60	8	2,821	0.28%
2019/01/30	0	0.00	2	29.95	29.95	-2	2,692	-0.07%
2019/01/28	0	0.00	2	30.20	30.15	-2	2,676	-0.07%
2019/01/23	5	29.58	0	0.00	29.55	5	2,654	0.19%
2019/01/21	1	30.10	2	30.25	30.05	-1	2,591	-0.04%
2019/01/16	5	28.75	5	29.17	29.55	0	2,448	0.00%
2019/01/03	1	26.95	0	0.00	27.15	1	2,196	0.05%
2019/01/02	0	0.00	1	27.85	27.55	-1	2,192	-0.05%
2018/11/29	0	0.00	1	30.30	29.60	-1	1,891	-0.05%
2018/11/28	1	28.60	0	0.00	29.40	1	1,809	0.06%
2018/11/12	1	28.25	1	28.45	28.35	0	1,689	0.00%
2018/11/08	3	27.50	3	27.00	26.90	0	1,630	0.00%
2018/10/18	0	0.00	3	25.90	25.85	-3	1,875	-0.16%
2018/10/12	0	0.00	1	25.45	25.60	-1	1,912	-0.05%
2018/10/05	5	29.35	10	29.33	29.30	-5	1,896	-0.26%
2018/10/04	2	31.75	2	31.30	31.25	0	1,879	0.00%
2018/10/02	7	32.44	7	31.90	31.90	0	1,892	0.00%
2018/09/28	2	31.75	2	32.25	31.90	0	1,948	0.00%
2018/09/27	5	31.90	5	31.85	31.85	0	1,955	0.00%
2018/09/26	7	31.73	7	31.55	31.55	0	1,904	0.00%
2018/09/25	5	31.20	5	31.55	31.55	0	1,945	0.00%
2018/09/20	5	32.30	5	31.40	31.40	0	2,000	0.00%
2018/09/19	3	32.72	3	32.78	32.60	0	2,034	0.00%
2018/09/17	5	31.90	5	32.15	32.25	0	2,018	0.00%
2018/09/14	7	30.59	5	30.95	32.80	2	2,040	0.10%
2018/09/10	4	29.23	4	28.60	28.40	0	2,006	0.00%
2018/09/07	2	31.65	1	30.70	30.60	1	1,997	0.05%
2018/08/29	9	33.43	5	33.45	33.15	4	2,396	0.17%
2018/08/28	0	0.00	1	33.00	33.30	-1	2,399	-0.04%
2018/08/27	1	32.20	0	0.00	32.20	1	2,397	0.04%
2018/08/20	0	0.00	10	32.50	31.80	-10	2,565	-0.39%
2018/08/10	1	36.55	1	35.85	35.80	0	2,563	0.00%
2018/08/06	5	38.10	5	38.05	38.00	0	2,584	0.00%
2018/07/26	5	38.05	5	38.05	38.05	0	2,625	0.00%
2018/07/25	2	37.95	2	38.00	37.85	0	2,622	0.00%
2018/07/20	5	37.90	5	37.60	37.55	0	2,606	0.00%
2018/07/18	1	38.20	10	37.85	37.70	-9	2,699	-0.33%
2018/07/17	0	0.00	2	38.30	38.00	-2	2,771	-0.07%
2018/07/16	5	37.65	5	37.80	37.85	0	2,780	0.00%
2018/07/13	7	37.73	6	37.88	37.70	1	2,812	0.04%
2018/07/12	10	37.90	0	0.00	37.55	10	2,835	0.35%
2018/07/11	0	0.00	1	37.40	37.35	-1	2,875	-0.03%
2018/07/09	5	37.95	15	37.90	37.80	-10	3,295	-0.30%
2018/07/06	5	37.64	3	38.03	38.00	2	3,328	0.06%
2018/06/26	0	0.00	10	40.20	40.20	-10	3,309	-0.30%
2018/06/22	3	40.90	3	41.05	41.05	0	3,324	0.00%
2018/06/20	10	41.25	5	40.95	40.85	5	3,344	0.15%
2018/06/19	10	41.93	10	41.68	41.50	0	3,344	0.00%
2018/06/15	2	41.85	2	42.10	42.25	0	3,341	0.00%
2018/06/12	50	42.82	30	42.92	42.20	20	3,249	0.62%
2018/06/11	10	41.15	0	0.00	41.50	10	3,079	0.32%
2018/06/07	0	0.00	11	40.83	40.65	-11	3,184	-0.35%
2018/06/05	10	40.65	10	40.60	40.05	0	3,324	0.00%
2018/06/01	10	39.85	10	39.80	39.85	0	3,321	0.00%
2018/05/31	0	0.00	4	40.30	39.85	-4	3,334	-0.12%
2018/05/29	10	39.25	5	39.20	39.10	5	3,360	0.15%
2018/05/28	0	0.00	5	39.15	39.10	-5	3,434	-0.15%
2018/05/25	4	39.15	0	0.00	39.20	4	3,448	0.12%
2018/05/24	0	0.00	4	39.75	39.55	-4	3,460	-0.12%
2018/05/18	10	38.85	0	0.00	38.75	10	3,462	0.29%
2018/05/17	4	39.20	0	0.00	39.25	4	3,513	0.11%
2018/05/04	1	38.35	0	0.00	38.15	1	3,982	0.03%
2018/04/25	0	0.00	0.2	41.00	39.90	-0.2	4,308	0.00%
2018/04/13	6	44.29	0	0.00	43.95	6	4,860	0.12%
2018/04/11	0	0.00	5	41.20	41.05	-5	5,324	-0.09%
2018/03/29	0	0.00	4	43.25	43.05	-4	5,768	-0.07%
2018/03/28	0	0.00	8	43.07	43.05	-8	5,779	-0.14%
2018/03/21	2	42.55	0	0.00	42.55	2	6,059	0.03%
2018/03/13	0	0.00	3	43.50	43.55	-3	6,380	-0.05%
2018/03/08	5	42.57	0	0.00	42.50	5	6,468	0.08%
2018/03/07	1	42.50	0	0.00	42.45	1	6,481	0.02%
2018/02/26	4	42.29	0	0.00	42.35	4	6,778	0.06%
2018/02/07	2	41.85	2	41.30	41.30	0	7,144	0.00%
2018/02/06	0	0.00	10	40.71	40.50	-10	7,439	-0.13%
2018/02/02	5	44.00	5	43.60	43.25	0	7,397	0.00%
2018/01/31	1	43.50	1	43.75	44.05	0	7,600	0.00%
2018/01/30	4	43.90	4	43.75	43.65	0	7,710	0.00%
2018/01/29	10	44.28	10	44.20	43.60	0	7,968	0.00%
2018/01/26	12	43.49	2	43.40	43.10	10	7,980	0.13%
2018/01/25	0	0.00	10	43.20	43.05	-10	8,232	-0.12%
2018/01/24	2	41.95	2	41.95	41.85	0	8,277	0.00%
2018/01/23	2	42.10	2	42.35	42.15	0	8,480	0.00%
2018/01/22	10	42.23	1	42.10	41.90	9	8,993	0.10%
2018/01/19	1	41.90	1	41.80	41.70	0	9,081	0.00%
2018/01/18	2	43.25	2	42.50	42.50	0	9,067	0.00%
2018/01/17	0	0.00	1	42.55	42.45	-1	9,108	-0.01%
2018/01/16	0	0.00	20	43.10	43.10	-20	9,125	-0.22%
2018/01/15	4	44.85	4	44.30	44.00	0	9,125	0.00%
2018/01/12	20	44.60	0	0.00	44.60	20	9,108	0.22%
2018/01/08	32	45.15	38	44.99	44.90	-6	9,404	-0.06%
2018/01/05	10	42.80	0	0.00	42.80	10	8,875	0.11%
2018/01/04	10	41.60	0	0.00	41.40	10	8,731	0.11%