金居 (8358)-第一金-台中券商分點個股進出

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
63.0
漲跌
▲3.0
漲幅
+5.00%
成交量
3,792張
產業
上櫃電子零組件類股
936人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.1	62.10	0	0.00	63.00	0.1	4,488	0.00%
2024/04/23	2	59.80	0	0.00	60.00	2	4,476	0.04%
2024/04/22	3	62.30	0	0.00	59.90	3	4,457	0.07%
2024/04/19	0	0.00	9	61.83	62.30	-9	4,411	-0.20%
2024/04/18	0	0.00	0.1	64.20	64.10	-0.1	4,358	0.00%
2024/04/17	0	0.00	5	64.20	64.40	-5	4,311	-0.12%
2024/04/16	0	0.00	1	63.20	62.50	-1	4,254	-0.02%
2024/04/15	8	66.70	9	66.66	65.30	-1	4,169	-0.02%
2024/04/12	33	69.52	16	69.18	67.20	17	3,954	0.43%
2024/04/11	23	67.81	27	67.71	67.20	-4	3,653	-0.11%
2024/04/10	7	66.57	4	66.85	66.00	3	3,458	0.09%
2024/04/09	48	68.05	39.1	68.41	66.80	8.9	3,309	0.27%
2024/04/08	12.6	65.93	13	65.37	65.50	-0.4	2,837	-0.01%
2024/04/03	2	64.60	7	64.29	64.20	-5	2,583	-0.19%
2024/04/02	9	64.84	2	64.30	64.20	7	2,408	0.29%
2024/04/01	16	62.27	22	62.45	62.70	-6	1,963	-0.31%
2024/03/29	5.1	59.80	5	59.00	59.50	0.1	1,748	0.00%
2024/03/25	1	58.60	0	0.00	58.60	1	1,715	0.06%
2024/03/08	1	58.00	1	56.80	56.60	0	1,805	0.00%
2024/03/07	1	59.60	0	0.00	58.30	1	1,794	0.06%
2024/03/04	1	59.50	0	0.00	59.30	1	1,929	0.05%
2024/02/22	1	61.00	3.4	60.71	60.70	-2.4	2,216	-0.11%
2024/02/20	2.1	61.75	0	0.00	61.60	2.1	2,275	0.09%
2024/02/19	9.3	63.34	6	62.70	62.50	3.3	2,263	0.15%
2024/02/16	2	61.72	4	63.95	63.50	-2	2,226	-0.09%
2024/02/15	0	0.00	1	58.90	58.90	-1	2,041	-0.05%
2024/02/05	1	60.00	0	0.00	59.70	1	2,092	0.05%
2024/01/30	0	0.00	0.3	59.70	59.50	-0.3	2,185	-0.01%
2024/01/23	0	0.00	1	60.50	60.40	-1	2,426	-0.04%
2024/01/15	0	0.00	5	58.90	59.10	-5	2,850	-0.18%
2024/01/04	0.1	59.20	3	59.10	58.80	-2.9	3,465	-0.08%
2023/12/28	0	0.00	4	60.80	60.50	-4	4,199	-0.10%
2023/12/25	0	0.00	10	60.20	60.10	-10	4,875	-0.21%
2023/12/22	0	0.00	1	60.80	60.50	-1	4,908	-0.02%
2023/12/19	0	0.00	1	59.90	59.80	-1	4,993	-0.02%
2023/12/18	0	0.00	1	60.80	60.40	-1	5,035	-0.02%
2023/12/12	0	0.00	1	61.70	61.20	-1	5,404	-0.02%
2023/12/11	0	0.00	1	62.10	61.90	-1	5,553	-0.02%
2023/12/07	2.2	61.63	0	0.00	61.60	2.2	5,764	0.04%
2023/12/06	1	61.30	3	62.40	62.50	-2	5,971	-0.03%
2023/12/05	0.4	61.20	0	0.00	61.00	0.4	6,066	0.01%
2023/12/04	2.2	62.38	2	62.35	61.80	0.2	6,247	0.00%
2023/11/30	1	61.90	7	62.24	62.20	-6	7,389	-0.08%
2023/11/29	1	61.60	1	61.70	61.50	0	7,551	0.00%
2023/11/28	2	61.20	3	61.20	61.40	-1	7,723	-0.01%
2023/11/27	0.3	60.40	0	0.00	60.00	0.3	8,329	0.00%
2023/11/23	1	61.50	2.1	62.71	61.50	-1.1	8,993	-0.01%
2023/11/22	2	59.90	1	60.10	60.80	1	8,851	0.01%
2023/11/21	1.3	60.44	0	0.00	60.40	1.3	8,887	0.01%
2023/11/17	0	0.00	8	59.10	59.10	-8	9,095	-0.09%
2023/11/13	2	59.80	0	0.00	59.20	2	10,039	0.02%
2023/11/07	1	61.70	0	0.00	61.10	1	10,764	0.01%
2023/11/06	0	0.00	1	61.70	62.10	-1	10,844	-0.01%
2023/11/03	0	0.00	2	60.80	60.50	-2	10,857	-0.02%
2023/11/02	4	61.05	4	60.80	60.40	0	10,931	0.00%
2023/11/01	0.1	59.10	0	0.00	59.00	0.1	10,977	0.00%
2023/10/31	0	58.70	0	0.00	58.40	0	11,027	0.00%
2023/10/26	5	61.28	0	0.00	61.10	5	11,743	0.04%
2023/10/23	14	64.96	6	64.42	63.00	8	13,942	0.06%
2023/10/20	4	62.10	2	61.70	63.00	2	14,815	0.01%
2023/10/19	3	63.00	1	63.80	63.90	2	14,773	0.01%
2023/10/18	0	0.00	5	64.76	64.00	-5	14,777	-0.03%
2023/10/17	2	68.00	2	68.60	67.20	0	14,792	0.00%
2023/10/13	20	69.04	6	68.57	68.10	14	14,860	0.09%
2023/10/12	11	68.11	3	68.47	68.70	8	14,865	0.05%
2023/10/11	7	68.94	5	68.06	67.20	2	14,932	0.01%
2023/10/06	0	67.60	0	0.00	67.50	0	14,829	0.00%
2023/10/05	0	0.00	0	68.30	68.10	0	14,942	0.00%
2023/10/04	6	68.53	13	68.67	68.40	-7	14,858	-0.05%
2023/10/03	52	68.50	45	68.69	68.40	7	14,680	0.05%
2023/10/02	37	65.30	48	65.75	66.90	-11	14,427	-0.08%
2023/09/28	0	0.00	7	61.90	61.80	-7	14,264	-0.05%
2023/09/26	0	63.00	0	0.00	61.60	0	14,382	0.00%
2023/09/21	5	61.80	5	62.50	62.50	0	14,478	0.00%
2023/09/20	1	62.60	0	0.00	61.70	1	14,478	0.01%
2023/09/19	10	63.12	10.1	62.66	62.40	-0.1	14,567	0.00%
2023/09/15	27	66.91	14	66.99	66.60	13	15,118	0.09%
2023/09/14	3	66.07	16	66.26	66.80	-13	15,209	-0.09%
2023/09/13	1	64.90	0	0.00	65.00	1	15,083	0.01%
2023/09/12	3	64.70	1	65.90	65.20	2	15,044	0.01%
2023/09/11	15	65.47	13	65.64	65.00	2	14,948	0.01%
2023/09/08	6	67.95	6	68.65	68.40	0	14,761	0.00%
2023/09/07	0	0.00	3	68.97	69.00	-3	14,747	-0.02%
2023/09/06	17	70.92	14	70.32	69.80	3	14,736	0.02%
2023/09/05	127	70.66	138	70.76	70.60	-11	14,622	-0.08%	大買/大賣/
2023/09/04	9	68.69	2	68.90	68.10	7	13,907	0.05%
2023/09/01	8	67.41	0	0.00	66.30	8	13,906	0.06%
2023/08/31	53	69.06	60	69.75	68.80	-7	14,025	-0.05%
2023/08/30	32	68.22	29.3	68.44	68.30	2.7	13,475	0.02%
2023/08/29	3	64.00	11	65.84	66.40	-8	13,009	-0.06%
2023/08/25	3	64.10	3	64.37	64.30	0	12,830	0.00%
2023/08/24	5	65.30	0	0.00	64.50	5	12,777	0.04%
2023/08/23	5	64.60	12.2	65.83	64.60	-7.2	12,668	-0.06%
2023/08/22	6.3	66.07	0	65.00	64.50	6.3	12,588	0.05%
2023/08/21	8	63.85	9	64.74	65.80	-1	12,422	-0.01%
2023/08/18	3	65.10	4	65.30	64.20	-1	12,213	-0.01%
2023/08/17	5	63.80	7	65.01	65.60	-2	12,012	-0.02%
2023/08/16	24	64.41	18	64.78	64.50	6	11,781	0.05%
2023/08/15	3	60.63	9	61.36	61.90	-6	11,231	-0.05%
2023/08/14	1	56.70	0	0.00	56.30	1	11,076	0.01%
2023/08/11	0	0.00	2	58.00	57.50	-2	11,048	-0.02%
2023/08/10	4	58.98	2	58.60	58.10	2	11,025	0.02%
2023/08/09	2	61.35	1	60.90	60.90	1	10,926	0.01%
2023/08/08	3	62.10	1	62.30	61.90	2	10,878	0.02%
2023/08/07	1	63.50	1	64.00	64.00	0	10,834	0.00%
2023/08/02	18	65.33	16	65.59	62.70	2	10,710	0.02%
2023/08/01	6	64.58	2	64.20	63.60	4	10,508	0.04%
2023/07/31	20	67.07	46	66.74	64.50	-26	10,379	-0.25%
2023/07/28	39	69.54	40	69.30	69.60	-1	9,839	-0.01%
2023/07/27	20	68.73	24	69.29	67.50	-4	9,214	-0.04%
2023/07/26	55.1	69.62	27	69.19	65.80	28.1	8,371	0.34%
2023/07/25	39	65.09	31	66.27	66.80	8	7,406	0.11%
2023/07/24	1	59.80	0	0.00	60.80	1	6,496	0.02%
2023/07/21	0.1	60.90	0	0.00	60.80	0.1	6,468	0.00%
2023/07/20	3.1	61.90	5	61.62	61.60	-2	6,462	-0.03%
2023/07/19	1	60.80	3	60.57	59.70	-2	6,335	-0.03%
2023/07/18	1	61.10	1	61.30	60.80	0	6,304	0.00%
2023/07/17	3	62.13	6	62.03	62.00	-3	6,244	-0.05%
2023/07/14	5	62.48	2	62.00	62.00	3	6,194	0.05%
2023/07/13	5	61.58	1	62.10	61.00	4	5,970	0.07%
2023/07/12	4	61.20	2	59.20	60.20	2	5,784	0.03%
2023/07/11	2	57.05	0	0.00	57.70	2	5,611	0.04%
2023/07/10	0	0.00	1	56.20	56.00	-1	5,591	-0.02%
2023/07/07	3	57.93	0	0.00	57.60	3	5,553	0.05%
2023/07/05	1	63.00	0	0.00	63.00	1	5,368	0.02%
2023/07/04	4	61.98	5	62.40	62.40	-1	5,278	-0.02%
2023/07/03	5	62.40	0	0.00	62.30	5	5,211	0.10%
2023/06/28	5	60.94	0	0.00	60.00	5	5,085	0.10%
2023/06/27	0	0.00	6	62.35	60.60	-6	5,088	-0.12%
2023/06/26	12	64.88	2	65.20	63.90	10	4,952	0.20%
2023/06/21	5	65.32	15	65.25	65.00	-10	4,791	-0.21%
2023/06/20	2	62.40	8	61.85	61.20	-6	4,288	-0.14%
2023/06/19	0.3	59.80	0	0.00	59.80	0.3	4,168	0.01%
2023/06/16	1.3	60.44	1	60.10	60.10	0.3	4,175	0.01%
2023/06/15	3.4	60.94	0	0.00	61.10	3.4	4,216	0.08%
2023/06/14	10	61.50	0	0.00	60.80	10	4,207	0.24%
2023/06/13	2	62.15	13	62.11	61.30	-11	4,248	-0.26%
2023/06/12	2	62.50	2	61.00	61.80	0	4,180	0.00%
2023/06/09	7	62.50	11	63.13	63.30	-4	4,033	-0.10%
2023/06/08	16	60.51	6	60.32	60.80	10	3,779	0.26%
2023/06/07	15	60.45	8	61.24	61.60	7	3,720	0.19%
2023/06/06	3	61.03	5	60.70	60.00	-2	3,521	-0.06%
2023/06/05	0	0.00	1	58.40	58.90	-1	3,214	-0.03%
2023/06/02	6	57.70	2	58.00	57.80	4	3,151	0.13%
2023/05/31	0	0.00	2	57.95	57.50	-2	3,194	-0.06%
2023/05/30	1	56.90	5	57.10	56.70	-4	3,152	-0.13%
2023/05/29	0	0.00	4	56.80	56.80	-4	3,218	-0.12%
2023/05/26	1	57.00	2	57.50	56.50	-1	3,274	-0.03%
2023/05/25	1	57.60	0	0.00	57.30	1	3,341	0.03%
2023/05/24	0	0.00	2	56.95	56.80	-2	3,360	-0.06%
2023/05/23	12	56.99	0	0.00	56.80	12	3,466	0.35%
2023/05/22	4	57.30	1	57.10	57.00	3	3,606	0.08%
2023/05/11	0	0.00	1	52.80	53.50	-1	4,113	-0.02%
2023/05/09	0	0.00	1	55.10	54.80	-1	4,288	-0.02%
2023/05/08	2	56.10	0	0.00	55.60	2	4,446	0.04%
2023/04/28	1	55.00	1	55.00	54.80	0	5,471	0.00%
2023/04/25	4	53.70	0	0.00	53.70	4	5,941	0.07%
2023/04/24	0	0.00	4	55.65	55.70	-4	6,023	-0.07%
2023/04/21	1	55.20	0	0.00	55.20	1	6,131	0.02%
2023/04/18	1	60.50	0	0.00	60.00	1	6,886	0.01%
2023/04/11	1	61.00	0	0.00	60.60	1	7,331	0.01%
2023/04/10	0	0.00	1	61.30	61.40	-1	7,302	-0.01%
2023/03/31	1	60.10	0	0.00	60.10	1	7,273	0.01%
2023/03/28	1	58.90	0	0.00	58.90	1	7,294	0.01%
2023/03/27	2	60.80	0	0.00	60.80	2	7,256	0.03%
2023/03/24	0	0.00	2	60.30	61.10	-2	7,282	-0.03%
2023/03/23	1	60.00	1	60.50	59.90	0	7,258	0.00%
2023/03/22	3	61.67	0	0.00	62.00	3	7,190	0.04%
2023/03/14	2	61.35	0	0.00	60.60	2	7,398	0.03%
2023/03/08	0	0.00	3	63.90	63.90	-3	8,235	-0.04%
2023/03/06	0	0.00	1	64.30	64.20	-1	8,246	-0.01%
2023/03/01	1	63.20	1	62.60	62.90	0	8,563	0.00%
2023/02/24	1	63.20	0	0.00	62.80	1	8,563	0.01%
2023/02/22	3	63.53	0	0.00	63.80	3	8,545	0.04%
2023/02/20	3	64.70	0	0.00	64.60	3	8,532	0.04%
2023/02/16	0	0.00	2	66.65	67.50	-2	8,760	-0.02%
2023/02/10	1	64.20	0	0.00	64.20	1	9,008	0.01%
2023/02/08	1	68.20	0	0.00	67.90	1	9,373	0.01%
2023/02/07	0	0.00	1	68.00	68.00	-1	9,417	-0.01%
2023/02/02	1	67.80	3	67.77	67.00	-2	10,287	-0.02%
2023/02/01	5	67.66	9	67.80	67.40	-4	10,251	-0.04%
2023/01/31	19	65.44	27	65.21	65.70	-8	9,979	-0.08%
2023/01/30	15	62.89	4	64.28	65.00	11	9,923	0.11%
2023/01/17	5	58.70	6	59.87	59.90	-1	9,663	-0.01%
2023/01/16	5	59.52	7	59.21	58.90	-2	9,501	-0.02%
2023/01/13	0	0.00	1	58.20	58.10	-1	9,297	-0.01%
2023/01/12	0	0.00	2	59.00	58.60	-2	9,133	-0.02%
2023/01/10	1	59.40	5	59.22	58.40	-4	8,905	-0.04%
2023/01/09	5	58.86	6	58.73	58.70	-1	8,654	-0.01%
2023/01/06	19	56.93	18	57.18	57.30	1	8,280	0.01%
2023/01/05	13	57.76	8	56.60	55.40	5	8,005	0.06%
2023/01/04	4	55.20	10	55.66	57.00	-6	7,697	-0.08%
2022/12/20	2	52.80	0	0.00	51.20	2	7,412	0.03%
2022/12/15	0	0.00	2	55.20	55.30	-2	7,315	-0.03%
2022/12/14	0	0.00	2	55.00	55.10	-2	7,306	-0.03%
2022/12/13	2	53.80	1	55.80	53.80	1	7,264	0.01%
2022/12/06	2	54.80	0	0.00	54.70	2	6,762	0.03%
2022/12/05	16	56.64	10	56.50	56.30	6	6,642	0.09%
2022/12/02	0	58.80	0	0.00	58.40	0	6,480	0.00%
2022/12/01	1	55.90	15	56.45	59.00	-14	6,298	-0.22%
2022/11/30	12	54.75	6	52.32	54.50	6	5,868	0.10%
2022/11/29	1	51.50	2	51.60	51.60	-1	5,662	-0.02%
2022/11/25	0	0.00	2	51.70	51.10	-2	5,600	-0.04%
2022/11/23	0	0.00	3	53.07	52.90	-3	5,432	-0.06%
2022/11/22	2	50.70	0	0.00	50.90	2	5,156	0.04%
2022/11/18	0	0.00	4	52.23	51.60	-4	5,061	-0.08%
2022/11/17	7	52.03	2	52.20	51.80	5	4,910	0.10%
2022/11/16	3	51.83	1	52.00	52.00	2	4,802	0.04%
2022/11/15	1	52.80	3	51.67	52.30	-2	4,707	-0.04%
2022/11/14	3	51.07	10	51.38	51.60	-7	4,510	-0.16%
2022/11/11	2	49.10	2	48.40	48.55	0	4,177	0.00%
2022/11/10	5	48.76	4	48.33	48.50	1	4,045	0.02%
2022/11/09	27	49.51	25	49.77	49.60	2	3,940	0.05%
2022/11/08	20	49.42	27	50.75	49.30	-7	3,814	-0.18%
2022/11/07	46	51.38	34	50.48	50.50	12	3,587	0.33%
2022/11/04	1	48.00	2	47.88	47.60	-1	3,173	-0.03%
2022/11/03	2	47.05	1	47.20	47.65	1	3,014	0.03%
2022/11/02	7	47.38	11	46.95	47.10	-4	2,855	-0.14%
2022/11/01	15	45.99	14	45.08	46.50	1	2,519	0.04%
2022/10/31	1	40.50	0	0.00	43.60	1	1,885	0.05%
2022/10/28	1	39.50	0	0.00	39.65	1	1,655	0.06%
2022/10/27	10	37.70	10	38.20	39.80	0	1,532	0.00%
2022/10/21	0	0.00	1	37.75	37.20	-1	1,293	-0.08%
2022/10/20	1	38.30	0	0.00	38.30	1	1,313	0.08%
2022/09/20	1	40.10	0	0.00	40.20	1	2,257	0.04%
2022/09/19	0	0.00	1	40.50	40.35	-1	2,274	-0.04%
2022/09/15	1	42.00	0	0.00	41.85	1	2,339	0.04%
2022/09/06	0	40.75	0	0.00	40.30	0	2,502	0.00%
2022/09/05	0	0.00	3	41.70	40.70	-3	2,499	-0.12%
2022/08/26	7	43.66	0	0.00	43.60	7	2,463	0.28%
2022/08/15	0	0.00	1	43.45	43.40	-1	2,519	-0.04%
2022/08/08	0	41.40	0	0.00	41.30	0	2,521	0.00%
2022/08/04	0	40.20	0	0.00	40.40	0	2,527	0.00%
2022/08/01	1	42.15	0	0.00	42.15	1	2,531	0.04%
2022/07/25	1	44.90	0	0.00	44.80	1	2,499	0.04%
2022/07/22	0	0.00	4	47.25	46.65	-4	2,492	-0.16%
2022/07/21	0	0.00	0.2	46.25	46.65	-0.2	2,306	-0.01%
2022/07/15	0	0.00	1	45.50	46.25	-1	2,216	-0.05%
2022/07/04	0	0.00	5	43.96	43.85	-5	1,962	-0.25%
2022/07/01	1	45.35	2	45.23	44.05	-1	1,946	-0.05%
2022/06/30	0	0.00	1	45.90	45.25	-1	1,909	-0.05%
2022/06/28	1	48.30	1	49.55	48.50	0	1,840	0.00%
2022/06/27	1	49.55	0	0.00	49.90	1	1,819	0.05%
2022/06/22	1	48.55	0	0.00	47.85	1	1,777	0.06%
2022/06/20	2	48.35	0	0.00	48.35	2	1,712	0.12%
2022/06/17	0	0.00	1	52.90	51.30	-1	1,700	-0.06%
2022/06/16	1	55.70	0	0.00	54.10	1	1,660	0.06%
2022/06/14	1	55.90	0	0.00	55.90	1	1,681	0.06%
2022/06/10	0.2	57.75	0	0.00	57.80	0.2	1,724	0.01%
2022/06/01	1	58.60	1	57.70	58.30	0	1,836	0.00%
2022/05/31	1	57.70	0	0.00	57.90	1	1,850	0.05%
2022/05/30	1	57.60	0	0.00	58.00	1	1,871	0.05%
2022/05/27	0	0.00	3	54.80	55.40	-3	1,845	-0.16%
2022/05/20	0	0.00	1	56.10	55.80	-1	2,317	-0.04%
2022/05/18	1	57.30	0	0.00	56.80	1	2,307	0.04%
2022/05/13	0	0.00	2	55.85	55.80	-2	2,260	-0.09%
2022/05/10	0	0.00	1	57.00	57.90	-1	2,266	-0.04%
2022/05/09	1	58.50	0	0.00	57.50	1	2,252	0.04%
2022/05/06	0	0.00	2.1	59.43	60.40	-2.1	2,244	-0.09%
2022/05/04	1	59.50	0	59.40	59.80	1	2,296	0.04%
2022/05/03	0	0.00	1	59.10	58.60	-1	2,298	-0.04%
2022/04/27	1	58.00	0	0.00	59.50	1	2,277	0.04%
2022/04/25	1	60.30	0	0.00	60.50	1	2,256	0.04%
2022/04/22	0	0.00	10.1	64.63	64.40	-10.1	2,228	-0.45%
2022/04/18	2.1	66.28	1	66.20	66.00	1.1	2,273	0.05%
2022/04/15	0.2	67.90	0	0.00	67.60	0.2	2,295	0.01%
2022/04/11	1	68.70	0	0.00	68.60	1	2,456	0.04%
2022/03/29	0	72.90	0	0.00	72.30	0	2,965	0.00%
2022/03/25	0	0.00	1	73.20	73.00	-1	3,130	-0.03%
2022/03/23	1	72.60	0	0.00	72.60	1	3,210	0.03%
2022/03/22	0	0.00	1	73.00	72.70	-1	3,236	-0.03%
2022/03/08	3	70.60	1	69.90	70.10	2	3,573	0.06%
2022/03/07	5	71.50	2	70.80	70.90	3	3,618	0.08%
2022/03/04	10	74.40	4	73.83	73.30	6	3,643	0.16%
2022/03/03	0	0.00	5	76.00	74.50	-5	3,723	-0.13%
2022/03/02	0	0.00	1	74.80	75.20	-1	3,791	-0.03%
2022/03/01	5	74.70	12	74.99	75.40	-7	3,833	-0.18%
2022/02/25	3	75.60	5	75.50	75.00	-2	3,886	-0.05%
2022/02/24	15	74.52	7	74.51	74.20	8	4,011	0.20%
2022/02/23	0	0.00	3	73.60	74.20	-3	4,011	-0.08%
2022/02/15	1	70.60	0	0.00	70.10	1	5,861	0.02%
2022/02/10	0	0.00	2	73.40	73.00	-2	6,225	-0.03%
2022/02/09	1	72.00	0	0.00	72.20	1	6,242	0.02%
2022/02/08	0	0.00	1	71.50	71.50	-1	6,346	-0.02%
2022/01/26	2	67.80	1	67.60	67.50	1	6,444	0.02%
2022/01/24	1	69.30	0	0.00	69.80	1	6,667	0.01%
2022/01/20	2	71.90	0	0.00	71.90	2	6,844	0.03%
2022/01/19	5	72.20	0	0.00	72.20	5	6,881	0.07%
2022/01/18	2	74.50	1	74.50	73.40	1	6,994	0.01%
2022/01/17	1	73.40	0	0.00	73.80	1	7,053	0.01%
2022/01/14	5	71.80	1	71.90	73.10	4	7,114	0.06%
2022/01/13	0	0.00	2	73.50	73.70	-2	7,171	-0.03%
2022/01/12	1	72.20	0	0.00	72.20	1	7,299	0.01%
2022/01/11	1	72.90	0	0.00	72.70	1	7,345	0.01%
2022/01/10	1	72.90	1	73.40	73.90	0	7,484	0.00%
2022/01/07	1	73.80	0	0.00	73.50	1	7,675	0.01%
2022/01/05	1	76.10	1	77.50	76.10	0	7,694	0.00%
2022/01/03	1	77.50	0	0.00	77.30	1	7,732	0.01%
2021/12/30	2	77.15	0	0.00	77.10	2	7,817	0.03%
2021/12/29	2	77.40	0	0.00	78.10	2	7,940	0.03%
2021/12/27	0	78.30	1	78.40	77.60	-1	8,168	-0.01%
2021/12/24	1	78.40	0	0.00	78.40	1	8,290	0.01%
2021/12/23	5	78.26	3	78.47	78.40	2	8,387	0.02%
2021/12/22	1	76.90	2	76.75	77.10	-1	8,527	-0.01%
2021/12/21	1	73.20	2	74.20	75.00	-1	9,313	-0.01%
2021/12/20	2	73.95	0	0.00	73.10	2	9,674	0.02%
2021/12/17	0	0.00	1	74.70	74.90	-1	9,822	-0.01%
2021/12/16	0	0.00	2	75.50	75.90	-2	9,836	-0.02%
2021/12/15	1	75.32	0	0.00	74.80	1	9,853	0.01%
2021/12/14	3	75.93	5	75.84	75.20	-2	9,905	-0.02%
2021/12/13	3	75.00	0	0.00	75.10	3	9,860	0.03%
2021/12/10	1	74.20	0	0.00	74.40	1	10,038	0.01%
2021/12/08	1	76.20	0	0.00	76.20	1	10,010	0.01%
2021/12/07	3	78.27	3	77.07	76.60	0	10,001	0.00%
2021/12/03	1	75.90	4	76.23	76.60	-3	10,082	-0.03%
2021/12/01	4	75.28	0	0.00	75.30	4	10,105	0.04%
2021/11/29	13	76.30	14	75.54	76.30	-1	10,057	-0.01%
2021/11/26	5	76.72	11	76.28	75.90	-6	9,995	-0.06%
2021/11/25	0	0.00	3	79.50	78.70	-3	9,949	-0.03%
2021/11/24	1	79.00	0	0.00	79.70	1	9,979	0.01%
2021/11/23	5	79.00	2	79.60	78.80	3	10,081	0.03%
2021/11/22	2	80.85	5	80.78	83.00	-3	9,931	-0.03%
2021/11/19	2	78.90	2	79.20	79.10	0	9,795	0.00%
2021/11/18	5	78.36	4	78.80	78.10	1	9,812	0.01%
2021/11/17	19	80.45	19	79.80	79.80	0	9,727	0.00%
2021/11/16	35	84.71	29	84.21	80.50	6	9,651	0.06%
2021/11/15	17	80.52	12.2	81.91	83.90	4.8	8,911	0.05%
2021/11/12	10	75.55	85	75.51	76.30	-75	8,640	-0.87%
2021/11/11	4	75.35	4	76.13	75.40	0	8,744	0.00%
2021/11/10	4	75.78	1	76.70	76.10	3	8,994	0.03%
2021/11/09	2	76.80	21	76.10	77.00	-19	9,006	-0.21%
2021/11/08	5	74.08	1	74.50	74.00	4	8,860	0.05%
2021/11/05	83	74.31	1	74.30	74.50	82	8,942	0.92%
2021/11/02	4	75.90	0	0.00	73.80	4	9,260	0.04%
2021/11/01	2	75.61	0	0.00	76.90	2	9,253	0.02%
2021/10/29	1	75.50	1	73.10	74.70	0	9,759	0.00%
2021/10/28	1	74.90	3	72.87	72.60	-2	10,246	-0.02%
2021/10/27	0	0.00	1	75.30	75.40	-1	10,312	-0.01%
2021/10/26	4	75.70	0	0.00	74.70	4	10,317	0.04%
2021/10/22	1	74.60	0	0.00	74.20	1	10,271	0.01%
2021/10/21	0	0.00	1	75.00	73.10	-1	10,293	-0.01%
2021/10/20	4	75.00	2	76.50	74.70	2	10,274	0.02%
2021/10/19	1	73.80	3	73.40	74.20	-2	10,319	-0.02%
2021/10/18	7	73.30	9	73.49	74.00	-2	10,566	-0.02%
2021/10/15	11	72.84	3	72.57	73.40	8	10,569	0.08%
2021/10/14	0	0.00	1	67.30	68.20	-1	10,520	-0.01%
2021/10/13	5	66.78	2	66.55	66.50	3	10,558	0.03%
2021/10/12	2	69.40	1	69.30	69.10	1	10,571	0.01%
2021/10/08	1	70.90	3	71.33	71.00	-2	10,617	-0.02%
2021/10/07	5	69.84	8	69.89	70.20	-3	10,683	-0.03%
2021/10/06	1	67.90	4	69.23	67.90	-3	11,044	-0.03%
2021/10/05	5	65.84	2	65.45	67.60	3	11,074	0.03%
2021/10/04	2	66.65	0	0.00	66.00	2	11,062	0.02%
2021/10/01	2	72.90	0	0.00	71.10	2	10,969	0.02%
2021/09/30	2	75.00	0	0.00	75.40	2	10,879	0.02%
2021/09/29	3	77.27	5	76.40	73.90	-2	10,816	-0.02%
2021/09/28	9	82.39	11	82.51	80.20	-2	10,680	-0.02%
2021/09/27	3	79.13	12	78.29	79.90	-9	9,841	-0.09%
2021/09/24	10	75.94	9	74.93	75.70	1	9,525	0.01%
2021/09/23	2	72.25	4	72.00	73.00	-2	9,417	-0.02%
2021/09/22	1	72.40	0	0.00	71.50	1	9,438	0.01%
2021/09/17	2	72.80	1	73.10	73.50	1	9,470	0.01%
2021/09/16	1	71.80	0	0.00	72.60	1	9,454	0.01%
2021/09/15	10	72.18	11	72.69	71.50	-1	9,509	-0.01%
2021/09/13	1	72.90	1	72.50	71.70	0	9,632	0.00%
2021/09/10	4	72.35	1	72.10	72.70	3	9,877	0.03%
2021/09/09	5	71.72	0	0.00	72.20	5	10,071	0.05%
2021/09/07	1	70.00	2	69.70	70.30	-1	11,177	-0.01%
2021/09/06	1	71.60	0	0.00	71.30	1	11,699	0.01%
2021/09/02	1	71.90	0	0.00	71.90	1	12,347	0.01%
2021/09/01	0	0.00	2	73.05	73.70	-2	12,590	-0.02%
2021/08/31	1	72.10	0	0.00	72.80	1	12,590	0.01%
2021/08/27	0	0.00	20	74.10	73.70	-20	12,604	-0.16%
2021/08/25	0	0.00	1	69.60	70.50	-1	12,632	-0.01%
2021/08/24	1	70.00	0	0.00	70.00	1	12,652	0.01%
2021/08/19	0	0.00	2	70.00	69.30	-2	12,867	-0.02%
2021/08/18	21	73.31	6	69.47	73.90	15	12,851	0.12%
2021/08/17	2	75.85	3	76.27	73.80	-1	12,837	-0.01%
2021/08/16	3	74.93	0	0.00	74.90	3	12,983	0.02%
2021/08/12	1	83.60	1	84.20	84.30	0	13,191	0.00%
2021/08/11	13	84.75	1	86.60	84.50	12	13,585	0.09%
2021/08/10	1	86.20	2	85.80	85.40	-1	13,665	-0.01%
2021/08/09	6	86.62	9	85.11	84.10	-3	13,730	-0.02%
2021/08/06	11	88.13	3.2	88.13	88.00	7.8	13,816	0.06%
2021/08/05	4.1	88.61	2	87.85	87.30	2.1	13,821	0.02%
2021/08/04	13.1	88.93	7	89.04	89.10	6.1	14,081	0.04%
2021/08/03	11	86.83	17	86.21	87.50	-6	13,658	-0.04%
2021/08/02	3	81.47	7	82.80	83.30	-4	13,151	-0.03%
2021/07/28	1	75.60	3	77.70	77.80	-2	13,621	-0.01%
2021/07/26	0	0.00	1	81.50	81.20	-1	13,875	-0.01%
2021/07/23	2	82.75	7	83.41	82.10	-5	13,994	-0.04%
2021/07/22	6	82.43	4	81.73	81.40	2	13,930	0.01%
2021/07/21	7	75.97	2	78.85	75.90	5	13,746	0.04%
2021/07/20	3	78.50	2	76.70	76.90	1	13,750	0.01%
2021/07/19	1	80.00	8	80.33	80.50	-7	13,833	-0.05%
2021/07/16	5	82.40	0	0.00	81.40	5	14,247	0.04%
2021/07/15	2	81.70	3.5	82.12	81.70	-1.5	14,505	-0.01%
2021/07/14	1	84.30	0	0.00	82.50	1	14,695	0.01%
2021/07/13	14	87.24	14	87.30	83.70	0	14,884	0.00%
2021/07/12	2.2	83.50	2	83.60	83.20	0.2	14,678	0.00%
2021/07/09	11	84.39	0	0.00	84.50	11	14,692	0.07%
2021/07/08	5	83.92	0	0.00	83.20	5	14,792	0.03%
2021/07/07	2.4	83.27	0.2	83.10	82.80	2.2	14,932	0.01%
2021/07/06	7	84.64	0	0.00	83.00	7	15,022	0.05%
2021/07/05	2.2	85.05	1	85.30	85.10	1.2	15,176	0.01%
2021/07/01	2	81.75	0	0.00	80.70	2	15,341	0.01%
2021/06/30	0	0.00	1	82.10	81.50	-1	15,632	-0.01%
2021/06/29	3	83.93	4	84.25	82.80	-1	15,724	-0.01%
2021/06/28	0	0.00	4	82.28	84.80	-4	16,256	-0.02%
2021/06/23	1	84.50	2	84.70	84.80	-1	17,087	-0.01%
2021/06/22	4	82.90	1.3	83.85	83.00	2.7	17,247	0.02%
2021/06/21	3	83.50	10	82.42	82.40	-7	17,979	-0.04%
2021/06/18	1	87.90	4	88.78	87.60	-3	18,581	-0.02%
2021/06/17	25	89.87	32	89.97	88.90	-7	18,730	-0.04%
2021/06/16	20	90.27	62	88.21	88.90	-42	18,628	-0.23%
2021/06/15	41	88.45	17.2	86.65	86.20	23.8	18,381	0.13%
2021/06/11	1.2	82.67	6	82.70	82.60	-4.8	18,677	-0.03%
2021/06/10	9.3	81.07	55	81.63	82.50	-45.7	18,508	-0.25%
2021/06/09	8	80.28	4	80.83	80.30	4	18,181	0.02%
2021/06/08	2	76.60	0	0.00	77.00	2	17,994	0.01%
2021/06/07	2	77.35	3	77.37	76.40	-1	18,105	-0.01%
2021/06/04	0	76.30	0	0.00	76.20	0	18,079	0.00%
2021/06/03	12	76.62	4	76.88	76.80	8	18,237	0.04%
2021/06/02	5	77.00	4	78.23	76.10	1	18,457	0.01%
2021/05/28	21	81.72	1	80.90	80.90	20	18,411	0.11%
2021/05/27	33	80.62	36.2	80.93	81.30	-3.2	18,468	-0.02%
2021/05/26	20	79.31	10	78.79	80.00	10	18,319	0.05%
2021/05/25	11	81.65	4	82.10	78.50	7	18,359	0.04%
2021/05/24	6.1	76.81	19	77.02	78.20	-13	18,270	-0.07%
2021/05/21	13.2	75.99	2	76.15	75.50	11.2	18,138	0.06%
2021/05/20	13	76.38	21	75.64	74.00	-8	18,249	-0.04%
2021/05/19	27	75.47	25	77.38	78.60	2	18,154	0.01%
2021/05/18	1	70.50	3	70.00	71.80	-2	18,103	-0.01%
2021/05/17	5	68.22	6	71.17	66.50	-1	18,788	-0.01%
2021/05/14	6	73.68	2	74.20	73.80	4	20,041	0.02%
2021/05/13	2	66.00	4.3	67.66	68.10	-2.3	19,889	-0.01%
2021/05/12	23	65.95	41	66.79	65.70	-18	19,943	-0.09%
2021/05/11	0	0.00	1	73.60	70.00	-1	20,097	0.00%
2021/05/10	10	71.89	5	72.04	71.40	5	20,196	0.02%
2021/05/07	4	72.20	0	0.00	72.10	4	20,804	0.02%
2021/05/06	19	71.88	8	71.60	73.50	11	20,847	0.05%
2021/05/05	0	72.30	3	69.87	70.20	-3	20,768	-0.01%
2021/05/04	5	68.74	3	70.50	67.30	2	21,129	0.01%
2021/05/03	11	76.78	1.2	75.46	74.70	9.9	21,321	0.05%
2021/04/29	0	0.00	1	83.10	83.00	-1	21,377	0.00%
2021/04/28	3	80.43	2	82.90	80.00	1	21,438	0.00%
2021/04/27	6	82.25	16	83.49	81.80	-10	21,401	-0.05%
2021/04/26	19	82.04	3	82.13	81.10	16	21,350	0.07%
2021/04/23	2	84.45	0	0.00	82.80	2	21,429	0.01%
2021/04/22	14.4	86.93	15	87.63	85.20	-0.6	21,344	0.00%
2021/04/21	13	81.68	3	82.70	84.30	10	20,986	0.05%
2021/04/19	3	77.85	0	0.00	80.10	3	20,734	0.01%
2021/04/16	4	78.90	8	79.20	77.80	-4	20,537	-0.02%
2021/04/15	6	76.95	1	75.00	78.00	5	20,348	0.02%
2021/04/14	7	74.91	4	75.05	75.30	3	20,297	0.01%
2021/04/13	1	77.00	0	0.00	74.00	1	20,402	0.00%
2021/04/12	1	79.00	2	78.30	76.40	-1	20,581	0.00%
2021/04/09	0	0.00	2	81.80	79.00	-2	20,588	-0.01%
2021/04/08	2	79.80	4	80.10	79.80	-2	20,616	-0.01%
2021/04/07	3	79.20	29	79.26	79.50	-26	20,634	-0.13%
2021/04/06	59	80.20	35	80.04	81.10	24	20,773	0.12%
2021/04/01	0	0.00	1	75.80	75.50	-1	21,171	0.00%
2021/03/31	21	76.41	17	76.12	75.80	4	21,598	0.02%
2021/03/30	5	74.10	12	73.52	73.10	-7	22,568	-0.03%
2021/03/29	26	72.49	26	72.65	72.40	0	22,798	0.00%
2021/03/26	1	69.00	2	69.40	69.00	-1	22,533	0.00%
2021/03/25	12	68.88	0	0.00	68.00	12	22,491	0.05%
2021/03/24	36	71.97	47	70.99	70.20	-11	22,209	-0.05%
2021/03/23	30	68.98	53	69.92	70.80	-23	21,339	-0.11%
2021/03/22	31	65.29	8	65.38	65.30	23	20,493	0.11%
2021/03/19	11	64.30	7	63.71	63.40	4	20,159	0.02%
2021/03/18	9	64.07	8	64.50	63.10	1	19,809	0.01%
2021/03/17	16	63.55	19	64.09	64.60	-3	19,342	-0.02%
2021/03/16	1	60.70	1	60.60	60.30	0	18,592	0.00%
2021/03/11	2	58.05	1.1	58.96	59.90	0.9	18,523	0.00%
2021/03/10	1	57.20	1	57.60	57.60	0	18,503	0.00%
2021/03/09	1	57.90	2	57.05	56.90	-1	18,499	-0.01%
2021/03/08	1	58.40	1.1	58.81	58.40	-0.1	18,414	0.00%
2021/03/05	4	56.20	10	56.71	56.40	-6	18,256	-0.03%
2021/03/04	6	57.95	4	58.70	56.40	2	18,282	0.01%
2021/03/03	7.2	57.28	10	58.10	58.40	-2.8	18,247	-0.02%
2021/03/02	10	59.27	7	58.64	57.20	3	18,591	0.02%
2021/02/26	1	58.50	4	58.98	59.30	-3	18,657	-0.02%
2021/02/25	4	58.73	3	59.13	58.70	1	18,873	0.01%
2021/02/24	7	59.89	27	61.06	58.50	-20	18,808	-0.11%
2021/02/23	1	60.60	6	61.85	60.80	-5	18,742	-0.03%
2021/02/22	46	61.92	119	62.30	61.50	-73	18,702	-0.39%	大賣/
2021/02/19	76	61.04	1	60.30	61.40	75	18,460	0.41%
2021/02/18	25	60.87	21	61.01	60.60	4	18,605	0.02%
2021/02/17	69	62.19	64	62.75	62.50	5	19,117	0.03%
2021/02/05	38	57.75	104	57.68	57.90	-66	18,671	-0.35%	大賣/
2021/02/04	4	54.18	22	54.36	54.00	-18	17,802	-0.10%
2021/02/03	23	54.73	46	54.36	53.60	-23	17,791	-0.13%
2021/02/02	141	55.27	45	54.75	55.20	96	17,572	0.55%	大買/
2021/02/01	40	53.56	13	53.93	53.70	27	17,009	0.16%
2021/01/29	27	55.17	50	54.11	51.90	-23	16,705	-0.14%
2021/01/28	11	54.74	52	54.40	52.80	-41	15,996	-0.26%
2021/01/27	2	54.15	0	0.00	53.80	2	15,772	0.01%
2021/01/26	3	55.63	2	54.30	54.10	1	15,546	0.01%
2021/01/25	2	53.40	6	53.95	54.00	-4	14,918	-0.03%
2021/01/22	3	51.77	0	0.00	52.10	3	14,523	0.02%
2021/01/21	2	49.25	4	49.91	50.50	-2	14,213	-0.01%
2021/01/20	2	46.55	2	46.63	46.90	0	13,985	0.00%
2021/01/19	1	48.00	0	0.00	47.95	1	13,887	0.01%
2021/01/18	14	47.69	11	48.01	48.10	3	13,843	0.02%
2021/01/15	1	50.20	0	0.00	50.10	1	13,596	0.01%
2021/01/13	2	52.10	3	52.67	53.20	-1	13,293	-0.01%
2021/01/12	2	50.60	1	51.80	50.40	1	13,148	0.01%
2021/01/11	4	52.70	3	52.67	52.60	1	12,997	0.01%
2021/01/08	0	0.00	1	53.20	52.50	-1	12,869	-0.01%
2021/01/07	1	52.90	0	0.00	52.60	1	12,778	0.01%
2021/01/06	10	52.81	8	53.10	51.40	2	12,634	0.02%
2021/01/05	53	55.74	4	54.65	53.40	49	12,302	0.40%
2021/01/04	5	53.04	0	0.00	52.70	5	11,872	0.04%
2020/12/31	3	52.80	4	52.73	53.30	-1	11,712	-0.01%
2020/12/30	50	54.77	148	54.28	52.90	-98	11,421	-0.86%	大賣/
2020/12/29	117	54.29	13	54.04	54.60	104	11,222	0.93%	大買/鉅額交易
2020/12/28	76	55.10	70	54.66	55.50	6	10,862	0.06%
2020/12/25	27	52.76	29	53.00	51.80	-2	10,069	-0.02%
2020/12/24	32	51.50	29	51.79	51.50	3	9,435	0.03%
2020/12/23	11	48.53	24	48.68	48.80	-13	7,858	-0.17%
2020/12/22	10	45.75	64	46.12	44.40	-54	7,373	-0.73%
2020/12/21	2	44.70	2	44.00	45.10	0	7,047	0.00%
2020/12/16	0	0.00	1	42.10	42.85	-1	6,903	-0.01%
2020/12/14	2	43.30	11	43.42	43.15	-9	7,004	-0.13%
2020/12/11	0	0.00	1	42.05	42.50	-1	6,994	-0.01%
2020/12/09	3	44.90	0	0.00	44.70	3	6,787	0.04%
2020/12/08	0	0.00	12	45.05	45.25	-12	6,732	-0.18%
2020/12/07	2	46.40	1	44.90	44.85	1	6,676	0.01%
2020/12/04	1	46.30	11	46.14	46.20	-10	6,565	-0.15%
2020/12/03	0	0.00	23	45.98	45.20	-23	6,440	-0.36%
2020/12/02	0	0.00	20	45.50	45.50	-20	6,364	-0.31%
2020/12/01	2	44.98	4	43.98	44.95	-2	6,252	-0.03%
2020/11/30	1	46.20	0	0.00	45.85	1	6,096	0.02%
2020/11/27	1	46.35	0	0.00	46.05	1	5,956	0.02%
2020/11/26	2	45.90	2	45.65	46.50	0	5,867	0.00%
2020/11/25	0	0.00	2	45.60	46.00	-2	5,354	-0.04%
2020/11/24	3	45.80	3	46.05	44.45	0	5,108	0.00%
2020/11/23	1	44.75	3	44.98	44.40	-2	4,777	-0.04%
2020/11/20	1	44.90	2	45.20	44.45	-1	4,694	-0.02%
2020/11/18	3	44.90	1	45.40	45.00	2	4,419	0.05%
2020/11/17	1	44.25	24	45.29	44.50	-23	4,216	-0.55%
2020/11/16	48	45.48	82	45.37	44.50	-34	3,939	-0.86%
2020/11/13	0	0.00	10	42.39	42.90	-10	3,069	-0.33%
2020/11/12	10	42.35	86	42.15	41.90	-76	2,611	-2.91%
2020/11/11	3	40.50	10	40.42	40.70	-7	2,016	-0.35%
2020/11/05	2	38.65	0	0.00	38.70	2	1,910	0.10%
2020/10/30	0	0.00	1	38.50	38.30	-1	2,010	-0.05%
2020/10/29	1	38.05	0	0.00	38.10	1	2,038	0.05%
2020/10/26	3	38.88	3	38.83	38.70	0	2,222	0.00%
2020/10/20	3	38.35	4	38.44	38.10	-1	2,295	-0.04%
2020/10/19	0	0.00	3	37.35	37.40	-3	2,281	-0.13%
2020/10/16	1	37.00	0	0.00	36.85	1	2,296	0.04%
2020/10/13	1	36.65	0	0.00	36.45	1	2,382	0.04%
2020/10/12	1	36.60	0	0.00	36.45	1	2,386	0.04%
2020/10/08	1	37.45	0	0.00	37.05	1	2,412	0.04%
2020/10/07	1	37.30	1	37.15	37.25	0	2,440	0.00%
2020/09/30	1	37.60	0	0.00	37.60	1	2,582	0.04%
2020/09/22	1	37.90	1	38.20	38.20	0	2,992	0.00%
2020/09/21	3	39.12	7	39.06	38.70	-4	3,083	-0.13%
2020/09/17	4	40.69	9	40.47	40.60	-5	3,125	-0.16%
2020/09/16	0	0.00	1	39.75	39.70	-1	3,050	-0.03%
2020/09/15	0	0.00	2	39.63	39.40	-2	3,060	-0.07%
2020/09/14	0	0.00	1	39.00	39.10	-1	3,074	-0.03%
2020/09/11	1	38.65	1	38.50	38.50	0	3,163	0.00%
2020/09/10	3	39.05	0	0.00	38.50	3	3,264	0.09%
2020/09/09	2	38.50	2	38.63	39.00	0	3,282	0.00%
2020/09/08	0	0.00	5	38.15	38.15	-5	3,281	-0.15%
2020/09/02	1	38.25	0	0.00	37.85	1	3,506	0.03%
2020/09/01	21	38.00	0	0.00	38.15	21	3,582	0.59%
2020/08/28	1	37.80	5	37.75	37.75	-4	3,741	-0.11%
2020/08/24	0	0.00	1	37.95	38.20	-1	3,868	-0.03%
2020/08/20	1	36.90	23	36.09	36.05	-22	4,025	-0.55%
2020/08/19	1	39.10	1	39.50	38.90	0	4,079	0.00%
2020/08/12	1	39.50	0	0.00	39.35	1	4,324	0.02%
2020/08/11	5	39.59	0	0.00	39.65	5	4,471	0.11%
2020/08/07	1	40.10	0	0.00	40.10	1	4,745	0.02%
2020/08/06	1	40.80	3	40.75	40.75	-2	4,823	-0.04%
2020/08/05	0	0.00	3	41.45	41.20	-3	5,014	-0.06%
2020/08/04	0	0.00	1	41.25	41.25	-1	5,361	-0.02%
2020/08/03	3	40.77	0	0.00	40.85	3	5,506	0.05%
2020/07/31	8	40.65	8	40.99	41.15	0	5,644	0.00%
2020/07/30	8	40.73	7	41.19	40.90	1	5,952	0.02%
2020/07/28	1	39.35	0	0.00	38.50	1	6,369	0.02%
2020/07/27	1	39.75	0	0.00	39.80	1	6,722	0.01%
2020/07/24	1	40.60	0	0.00	40.05	1	6,856	0.01%
2020/07/23	8	40.89	3	41.12	40.85	5	6,857	0.07%
2020/07/21	0	0.00	3	40.28	40.25	-3	6,835	-0.04%
2020/07/20	5	39.38	0	0.00	39.80	5	6,826	0.07%
2020/07/16	8	40.19	6	40.20	40.10	2	6,830	0.03%
2020/07/15	2	40.75	1	40.50	40.30	1	6,823	0.01%
2020/07/14	1	40.65	2	41.23	40.60	-1	6,846	-0.01%
2020/07/13	0	0.00	1	40.70	40.90	-1	6,834	-0.01%
2020/07/10	38	40.41	1	40.55	40.10	37	6,865	0.54%
2020/07/09	33	41.39	0	0.00	41.20	33	6,897	0.48%
2020/07/08	19	41.74	0	0.00	41.70	19	6,989	0.27%
2020/07/07	4	41.64	8	42.11	42.00	-4	6,965	-0.06%
2020/07/06	165	42.01	10	41.70	41.75	155	6,931	2.24%	大買/鉅額交易
2020/07/03	1	40.90	0	0.00	40.90	1	6,929	0.01%
2020/07/02	11	41.24	0	0.00	41.15	11	6,967	0.16%
2020/07/01	0	0.00	1	41.70	41.65	-1	6,887	-0.01%
2020/06/30	1	41.30	0	0.00	41.85	1	6,845	0.01%
2020/06/29	0	0.00	1	43.00	42.90	-1	6,765	-0.01%
2020/06/23	1	42.70	1	43.00	42.70	0	6,670	0.00%
2020/06/19	2	43.08	1	43.00	42.85	1	6,669	0.01%
2020/06/18	1	43.25	0	0.00	42.85	1	6,667	0.01%
2020/06/11	14	42.18	0	0.00	40.90	14	6,651	0.21%
2020/06/08	17	42.62	0	0.00	42.25	17	6,808	0.25%
2020/06/03	0	0.00	5	42.00	41.90	-5	6,728	-0.07%
2020/06/02	0	0.00	1	41.35	41.50	-1	6,800	-0.01%
2020/06/01	0	0.00	5	41.20	41.75	-5	6,870	-0.07%
2020/05/28	0	0.00	1	41.75	40.60	-1	6,904	-0.01%
2020/05/27	10	42.00	1	42.00	41.85	9	6,848	0.13%
2020/05/26	0	0.00	1	41.90	42.25	-1	6,841	-0.01%
2020/05/25	1	40.75	1	41.20	41.55	0	6,753	0.00%
2020/05/21	0	0.00	2	41.60	41.90	-2	6,697	-0.03%
2020/05/20	1	40.95	0	0.00	40.95	1	6,702	0.01%
2020/05/19	1	41.35	7	41.71	41.85	-6	6,669	-0.09%
2020/05/18	5	40.44	6	40.08	40.20	-1	6,592	-0.02%
2020/05/15	10	41.93	8	42.24	41.90	2	6,449	0.03%
2020/05/14	0	0.00	2	42.60	41.30	-2	6,348	-0.03%
2020/05/13	2	43.05	2	43.10	42.95	0	6,213	0.00%
2020/05/12	6	44.02	2	44.18	43.70	4	6,141	0.07%
2020/05/11	7	44.43	5	44.43	44.20	2	5,978	0.03%
2020/05/08	1	42.00	3	42.70	42.30	-2	5,640	-0.04%
2020/05/07	1	43.00	0	0.00	42.30	1	5,486	0.02%
2020/05/06	5	41.71	5	42.41	41.75	0	5,362	0.00%
2020/05/05	0	0.00	2	40.90	40.80	-2	5,071	-0.04%
2020/05/04	2	40.48	3	40.30	41.50	-1	4,899	-0.02%
2020/04/30	3	38.75	6	39.93	40.50	-3	4,660	-0.06%
2020/04/29	1.7	36.64	2	36.68	36.85	-0.3	4,394	-0.01%
2020/04/28	3	35.43	1	35.55	35.50	2	4,387	0.05%
2020/04/23	0	0.00	1	34.65	34.60	-1	4,462	-0.02%
2020/04/22	0	0.00	1	33.90	34.05	-1	4,453	-0.02%
2020/04/21	2	34.45	0	0.00	33.60	2	4,466	0.04%
2020/04/16	5	35.26	5	34.89	35.15	0	4,539	0.00%
2020/04/14	1	35.45	0	0.00	35.40	1	4,612	0.02%
2020/04/13	4	34.56	1	34.80	34.80	3	4,589	0.07%
2020/04/09	0	0.00	31	33.34	33.00	-31	4,571	-0.68%
2020/04/07	0	0.00	13	32.00	32.90	-13	4,500	-0.29%
2020/03/31	4	29.85	0	0.00	29.80	4	4,456	0.09%
2020/03/27	0	0.00	7	30.24	30.20	-7	4,543	-0.15%
2020/03/26	0	0.00	1	28.85	29.70	-1	4,546	-0.02%
2020/03/25	30	29.95	0	0.00	29.70	30	4,561	0.66%
2020/03/24	0	0.00	1	28.80	28.25	-1	4,573	-0.02%
2020/03/23	2	26.95	0	0.00	27.10	2	4,808	0.04%
2020/03/20	12	28.33	1	28.00	28.60	11	5,173	0.21%
2020/03/18	2	30.68	4	30.45	29.35	-2	5,436	-0.04%
2020/03/17	0	0.00	2	30.00	29.90	-2	5,549	-0.04%
2020/03/16	2	32.15	4	31.94	31.00	-2	5,561	-0.04%
2020/03/13	7	31.29	0	0.00	31.95	7	5,565	0.13%
2020/03/12	9	34.63	2	34.75	34.30	7	5,506	0.13%
2020/03/11	0	0.00	9	38.50	38.05	-9	5,468	-0.16%
2020/03/10	3	37.70	3	38.17	38.55	0	5,761	0.00%
2020/03/09	1	38.50	0	0.00	38.00	1	5,901	0.02%
2020/03/06	0	0.00	2	39.85	39.70	-2	5,920	-0.03%
2020/03/05	1	39.10	1	39.65	39.65	0	6,003	0.00%
2020/03/04	1	37.45	1	37.70	38.40	0	6,457	0.00%
2020/03/03	0	0.00	12	38.32	38.30	-12	6,684	-0.18%
2020/03/02	2	36.13	1	36.40	36.25	1	6,716	0.01%
2020/02/27	5	37.73	0	0.00	37.00	5	6,860	0.07%
2020/02/26	1	39.30	0	0.00	39.30	1	6,803	0.01%
2020/02/20	0	0.00	3	38.80	38.50	-3	6,684	-0.04%
2020/02/14	0	0.00	1	38.00	38.00	-1	6,672	-0.01%
2020/02/13	6	38.08	0	0.00	37.70	6	6,723	0.09%
2020/02/12	3	37.87	0	0.00	38.30	3	6,714	0.04%
2020/02/11	0	0.00	6	37.70	37.65	-6	6,756	-0.09%
2020/02/10	0	0.00	1	36.60	36.60	-1	6,972	-0.01%
2020/02/07	1	36.30	0	0.00	36.35	1	7,364	0.01%
2020/02/06	1	36.60	4	36.40	37.10	-3	7,746	-0.04%
2020/02/05	13	35.65	7	35.53	35.85	6	7,741	0.08%
2020/02/04	0	0.00	9	35.74	35.95	-9	7,703	-0.12%
2020/02/03	8	33.44	1	33.70	33.40	7	7,678	0.09%
2020/01/31	8	37.04	1	38.05	36.45	7	7,587	0.09%
2020/01/30	1	38.75	2	38.45	38.45	-1	7,532	-0.01%
2020/01/16	0	0.00	5	43.65	43.40	-5	7,662	-0.07%
2020/01/15	0	0.00	1	44.00	43.35	-1	7,873	-0.01%
2020/01/13	1	43.15	1	43.55	43.40	0	8,108	0.00%
2020/01/07	0	0.00	4	43.15	43.10	-4	8,246	-0.05%
2020/01/02	1	43.20	1	43.20	43.10	0	8,253	0.00%
2019/12/27	0	0.00	1	42.50	42.35	-1	8,440	-0.01%
2019/12/24	1	41.60	0	0.00	41.45	1	8,942	0.01%
2019/12/23	2	42.03	0	0.00	41.95	2	8,962	0.02%
2019/12/20	2	42.15	0	0.00	42.60	2	9,107	0.02%
2019/12/19	0	0.00	1	42.70	42.75	-1	9,700	-0.01%
2019/12/18	4	43.01	3	42.70	42.60	1	10,083	0.01%
2019/12/17	4	43.90	1	44.20	44.25	3	10,305	0.03%
2019/12/16	2	46.15	10	45.99	46.80	-8	10,013	-0.08%
2019/12/13	8	45.13	8	45.38	45.30	0	9,961	0.00%
2019/12/12	5	45.98	11	45.84	44.85	-6	10,269	-0.06%
2019/12/11	0	0.00	2	45.23	45.30	-2	10,281	-0.02%
2019/12/06	2	45.58	1	45.85	45.30	1	10,519	0.01%
2019/12/05	1	46.40	11	46.08	45.40	-10	10,532	-0.09%
2019/12/04	12	44.55	27	45.12	45.25	-15	10,426	-0.14%
2019/12/03	2	44.38	0	0.00	44.50	2	10,636	0.02%
2019/12/02	0	0.00	6	43.60	44.85	-6	10,677	-0.06%
2019/11/29	4	44.83	9	45.51	44.40	-5	10,682	-0.05%
2019/11/28	12	43.85	12	43.92	43.90	0	10,301	0.00%
2019/11/27	1	42.70	0	0.00	42.60	1	10,422	0.01%
2019/11/26	1	42.80	13	42.23	43.00	-12	10,526	-0.11%
2019/11/14	6	40.75	0	0.00	40.65	6	12,744	0.05%
2019/11/12	0	0.00	5	41.00	41.45	-5	13,341	-0.04%
2019/11/11	2	40.85	0	0.00	40.40	2	13,834	0.01%
2019/11/08	6	41.08	0	0.00	41.00	6	14,410	0.04%
2019/11/07	11	40.59	3	41.00	40.60	8	14,552	0.05%
2019/11/06	10	42.21	70	44.78	42.00	-60	14,468	-0.41%
2019/11/01	0	0.00	2	43.80	43.50	-2	13,691	-0.01%
2019/10/31	2	43.35	4	43.80	43.35	-2	13,704	-0.01%
2019/10/30	1	43.60	0	0.00	43.65	1	13,699	0.01%
2019/10/29	1	42.80	2	44.00	42.80	-1	13,673	-0.01%
2019/10/28	3	43.67	0	0.00	43.85	3	13,617	0.02%
2019/10/25	0	0.00	2	43.20	43.15	-2	13,563	-0.01%
2019/10/24	71	44.53	0	0.00	44.10	71	13,517	0.53%
2019/10/22	40	43.96	60	44.25	44.10	-20	13,312	-0.15%
2019/10/18	31	42.12	3	42.23	42.25	28	12,991	0.22%
2019/10/17	1	41.80	1	42.10	41.95	0	12,961	0.00%
2019/10/15	1	41.80	1	41.80	42.45	0	12,807	0.00%
2019/10/14	1	41.15	1	41.80	41.15	0	12,605	0.00%
2019/10/09	0	0.00	11	40.65	40.50	-11	12,511	-0.09%
2019/10/07	1	41.65	1	41.60	42.00	0	12,362	0.00%
2019/10/04	2	40.98	0	0.00	41.00	2	12,222	0.02%
2019/10/03	8	41.78	0	0.00	41.95	8	12,128	0.07%
2019/10/02	1	42.05	0	0.00	42.40	1	12,070	0.01%
2019/10/01	4	40.70	0	0.00	41.00	4	11,963	0.03%
2019/09/27	20	40.99	24	42.26	40.60	-4	11,886	-0.03%
2019/09/26	15	43.75	4	43.75	43.50	11	11,505	0.10%
2019/09/25	7	43.46	1	44.05	43.20	6	11,442	0.05%
2019/09/24	34	44.66	21	45.07	43.45	13	11,299	0.12%
2019/09/23	13	47.23	0	0.00	46.80	13	10,695	0.12%
2019/09/20	52	48.19	55	48.53	48.60	-3	10,293	-0.03%
2019/09/19	4	46.29	4	46.80	46.90	0	9,803	0.00%
2019/09/18	57	47.15	62	47.17	46.55	-5	9,709	-0.05%
2019/09/17	12	47.18	16	47.48	47.10	-4	9,484	-0.04%
2019/09/16	7	46.01	8	46.66	46.50	-1	9,039	-0.01%
2019/09/12	5	45.02	7	45.59	46.35	-2	8,913	-0.02%
2019/09/11	3	45.35	10	45.52	45.20	-7	8,751	-0.08%
2019/09/10	13	45.22	8	45.50	45.30	5	8,666	0.06%
2019/09/09	6	46.43	3	46.75	46.50	3	8,491	0.04%
2019/09/06	13	46.38	11	46.63	46.30	2	8,432	0.02%
2019/09/05	25	46.65	57	46.27	46.70	-32	8,273	-0.39%
2019/09/04	22	45.03	2	45.03	45.25	20	7,862	0.25%
2019/09/03	15	45.36	7	44.62	45.05	8	7,723	0.10%
2019/09/02	19	44.09	6	44.42	44.50	13	7,511	0.17%
2019/08/30	7	44.99	39	46.29	43.20	-32	7,313	-0.44%
2019/08/29	19	46.90	4	46.44	46.80	15	6,927	0.22%
2019/08/28	10	45.70	46	46.49	46.30	-36	6,709	-0.54%
2019/08/27	50	46.37	34	45.56	46.50	16	6,414	0.25%
2019/08/26	20	43.06	15	42.75	43.55	5	5,719	0.09%
2019/08/23	17	43.39	1	43.80	42.95	16	5,531	0.29%
2019/08/22	3	42.65	3	42.50	42.30	0	5,193	0.00%
2019/08/21	3	42.30	5	41.70	42.00	-2	4,975	-0.04%
2019/08/19	7	43.71	2	42.30	42.30	5	4,500	0.11%
2019/08/16	0	0.00	5	41.15	41.75	-5	4,112	-0.12%
2019/08/15	7	41.55	13	40.97	41.80	-6	3,876	-0.15%
2019/08/14	39	40.99	30	41.34	41.50	9	3,444	0.26%
2019/08/13	3	38.10	16	38.71	38.20	-13	2,872	-0.45%
2019/08/12	10	36.80	0	0.00	38.10	10	2,255	0.44%
2019/08/08	5	33.70	5	34.20	34.65	0	2,010	0.00%
2019/08/07	0	0.00	1	33.15	33.65	-1	1,853	-0.05%
2019/08/05	0	0.00	5	32.00	32.00	-5	1,759	-0.28%
2019/08/01	0	0.00	10	33.30	33.40	-10	1,744	-0.57%
2019/07/26	0	0.00	2	33.05	33.10	-2	1,575	-0.13%
2019/07/25	20	32.76	8	33.17	32.75	12	1,546	0.78%
2019/07/23	7	31.76	0	0.00	31.80	7	1,489	0.47%
2019/07/22	1	31.35	0	0.00	31.20	1	1,466	0.07%
2019/07/19	4	31.40	0	0.00	31.15	4	1,504	0.27%
2019/07/10	0	0.00	10	30.65	30.75	-10	1,765	-0.57%
2019/07/04	1	31.40	0	0.00	31.45	1	1,864	0.05%
2019/07/02	2	31.50	1	31.55	31.50	1	2,063	0.05%
2019/06/28	0	0.00	2	32.35	32.10	-2	2,361	-0.08%
2019/06/21	10	33.00	10	32.25	32.50	0	2,585	0.00%
2019/06/20	2	32.30	0	0.00	32.70	2	2,619	0.08%
2019/06/19	10	32.10	0	0.00	32.00	10	2,584	0.39%
2019/06/14	3	31.45	2	31.50	31.35	1	2,623	0.04%
2019/06/13	5	29.75	1	30.10	31.00	4	2,623	0.15%
2019/05/31	0	0.00	20	29.18	29.00	-20	2,734	-0.73%
2019/05/24	0	0.00	2	28.55	28.25	-2	3,344	-0.06%
2019/05/23	0	0.00	1	28.30	28.30	-1	3,368	-0.03%
2019/05/14	1	28.90	0	0.00	29.50	1	3,661	0.03%
2019/05/13	0	0.00	1	28.85	28.70	-1	3,712	-0.03%
2019/05/09	2	30.65	0	0.00	30.35	2	3,760	0.05%
2019/05/07	9	32.04	0	0.00	31.85	9	3,774	0.24%
2019/04/30	2	32.60	0	0.00	32.80	2	3,854	0.05%
2019/04/26	1	34.40	0	0.00	34.00	1	3,924	0.03%
2019/04/18	0	0.00	40	34.73	33.85	-40	4,000	-1.00%
2019/04/17	1	34.70	2	34.55	34.50	-1	3,983	-0.03%
2019/04/15	5	33.70	0	0.00	33.75	5	3,935	0.13%
2019/04/12	5	33.20	0	0.00	32.80	5	3,916	0.13%
2019/04/09	31	34.61	6	34.55	34.35	25	3,879	0.64%
2019/04/08	5	33.75	0	0.00	34.00	5	3,761	0.13%
2019/04/03	0	0.00	10	34.55	34.60	-10	3,670	-0.27%
2019/04/02	0	0.00	6	35.15	34.55	-6	3,618	-0.17%
2019/03/29	0	0.00	1	33.30	33.30	-1	3,274	-0.03%
2019/03/27	1	32.35	0	0.00	32.70	1	3,173	0.03%
2019/03/19	3	32.38	0	0.00	32.20	3	3,165	0.09%
2019/03/18	0	0.00	2	32.50	32.50	-2	3,114	-0.06%
2019/03/15	0	0.00	1	32.00	31.75	-1	3,052	-0.03%
2019/03/12	1	31.25	1	31.00	31.00	0	3,192	0.00%
2019/03/11	1	31.25	0	0.00	31.15	1	3,259	0.03%
2019/03/04	6	32.17	15	32.14	32.00	-9	3,417	-0.26%
2019/02/27	2	31.80	5	31.67	32.50	-3	3,436	-0.09%
2019/02/26	49	32.84	42	32.69	32.55	7	3,339	0.21%
2019/02/21	1	30.60	1	30.80	30.80	0	2,927	0.00%
2019/02/20	4	30.81	60	31.03	30.75	-56	2,971	-1.88%
2019/02/19	10	30.90	1	30.90	30.60	9	2,943	0.31%
2019/02/18	1	30.70	0	0.00	30.70	1	2,941	0.03%
2019/02/15	28	30.89	23	30.99	31.00	5	2,918	0.17%
2019/02/14	68	30.68	69	31.25	31.20	-1	2,878	-0.03%
2019/02/13	20	30.20	11	30.28	30.20	9	2,851	0.32%
2019/02/12	0	0.00	10	30.73	30.60	-10	2,821	-0.35%
2019/02/11	29	30.38	85	31.07	30.70	-56	2,757	-2.03%
2019/01/30	10	30.00	0	0.00	29.95	10	2,692	0.37%
2019/01/29	10	30.00	0	0.00	29.80	10	2,682	0.37%
2019/01/28	70	30.10	4	30.10	30.15	66	2,676	2.47%
2019/01/25	0	0.00	3	30.25	30.05	-3	2,701	-0.11%
2019/01/21	10	29.75	10	30.20	30.05	0	2,591	0.00%
2019/01/16	1	29.15	2	29.23	29.55	-1	2,448	-0.04%
2019/01/10	3	27.87	0	0.00	28.00	3	2,258	0.13%
2019/01/08	3	27.80	1	27.65	27.90	2	2,242	0.09%
2019/01/04	0	0.00	1	26.40	26.40	-1	2,170	-0.05%
2019/01/03	2	26.88	0	0.00	27.15	2	2,196	0.09%
2019/01/02	4	27.73	0	0.00	27.55	4	2,192	0.18%
2018/12/25	5	28.76	0	0.00	29.10	5	2,183	0.23%
2018/12/24	2	29.73	2	29.75	29.85	0	2,183	0.00%
2018/12/20	2	28.95	0	0.00	28.30	2	2,195	0.09%
2018/12/18	0	0.00	10	28.15	28.10	-10	2,125	-0.47%
2018/12/14	1	29.15	0	0.00	29.15	1	2,147	0.05%
2018/12/13	0	0.00	10	29.35	29.15	-10	2,214	-0.45%
2018/12/12	1	29.90	0	0.00	30.00	1	2,202	0.05%
2018/12/11	10	28.43	0	0.00	28.90	10	2,113	0.47%
2018/12/04	10	31.80	2	31.40	31.95	8	2,034	0.39%
2018/11/28	12	29.01	20	28.88	29.40	-8	1,809	-0.44%
2018/11/26	10	28.60	0	0.00	28.45	10	1,750	0.57%
2018/11/23	0	0.00	1	27.90	27.30	-1	1,706	-0.06%
2018/11/22	0	0.00	1	28.10	28.00	-1	1,724	-0.06%
2018/11/19	2	28.90	0	0.00	29.00	2	1,710	0.12%
2018/11/13	0	0.00	2	27.35	28.05	-2	1,671	-0.12%
2018/11/12	2	28.05	0	0.00	28.35	2	1,689	0.12%
2018/11/06	0	0.00	6	27.15	26.70	-6	1,720	-0.35%
2018/11/02	2	28.20	2	27.00	27.15	0	1,795	0.00%
2018/10/31	0	0.00	1	25.00	25.45	-1	1,740	-0.06%
2018/10/30	1	23.90	0	0.00	23.90	1	1,733	0.06%
2018/10/26	0	0.00	1	24.05	24.00	-1	1,786	-0.06%
2018/10/17	6	26.40	0	0.00	26.20	6	1,908	0.31%
2018/10/12	0	0.00	2	24.30	25.60	-2	1,912	-0.10%
2018/10/01	0	0.00	1	32.55	32.45	-1	1,906	-0.05%
2018/09/28	1	32.25	0	0.00	31.90	1	1,948	0.05%
2018/09/26	0	0.00	3	31.57	31.55	-3	1,904	-0.16%
2018/09/25	3	31.55	2	31.30	31.55	1	1,945	0.05%
2018/09/14	2	30.80	0	0.00	32.80	2	2,040	0.10%
2018/08/17	5	33.13	0	0.00	33.40	5	2,584	0.19%
2018/08/14	5	33.60	0	0.00	33.50	5	2,631	0.19%
2018/08/13	4	32.60	0	0.00	32.60	4	2,627	0.15%
2018/08/10	0	0.00	7	35.90	35.80	-7	2,563	-0.27%
2018/07/31	2	38.45	6	38.46	38.65	-4	2,586	-0.15%
2018/07/24	0	0.00	1	37.75	38.00	-1	2,620	-0.04%
2018/07/20	0	0.00	18	37.68	37.55	-18	2,606	-0.69%
2018/07/17	0	0.00	2	38.35	38.00	-2	2,771	-0.07%
2018/07/12	2	37.50	0	0.00	37.55	2	2,835	0.07%
2018/07/06	0	0.00	5	38.00	38.00	-5	3,328	-0.15%
2018/07/04	2	37.40	0	0.00	37.30	2	3,275	0.06%
2018/07/03	0	0.00	2	38.25	37.60	-2	3,303	-0.06%
2018/07/02	3	37.47	0	0.00	37.25	3	3,281	0.09%
2018/06/29	0	0.00	2	37.60	37.60	-2	3,293	-0.06%
2018/06/28	10	40.60	11	40.25	40.00	-1	3,311	-0.03%
2018/06/26	3	40.20	0	0.00	40.20	3	3,309	0.09%
2018/06/25	30	41.60	30	41.62	41.25	0	3,337	0.00%
2018/06/20	2	41.90	15	41.01	40.85	-13	3,344	-0.39%
2018/06/19	0	0.00	12	41.65	41.50	-12	3,344	-0.36%
2018/06/14	20	42.20	0	0.00	41.65	20	3,314	0.60%
2018/06/13	1	41.50	0	0.00	41.45	1	3,282	0.03%
2018/06/12	4	42.93	13	42.96	42.20	-9	3,249	-0.28%
2018/06/11	0	0.00	5	41.50	41.50	-5	3,079	-0.16%
2018/06/07	5	40.65	20	40.85	40.65	-15	3,184	-0.47%
2018/06/05	0	0.00	13	40.40	40.05	-13	3,324	-0.39%
2018/05/28	0	0.00	5	39.30	39.10	-5	3,434	-0.15%
2018/05/25	3	39.20	0	0.00	39.20	3	3,448	0.09%
2018/05/24	1	39.80	0	0.00	39.55	1	3,460	0.03%
2018/05/18	1	38.75	0	0.00	38.75	1	3,462	0.03%
2018/05/17	0	0.00	2	39.50	39.25	-2	3,513	-0.06%
2018/05/16	5	38.30	5	38.40	38.50	0	3,507	0.00%
2018/05/15	5	39.00	0	0.00	38.25	5	3,546	0.14%
2018/05/14	2	38.35	0	0.00	38.40	2	3,649	0.05%
2018/05/11	3	38.60	0	0.00	38.50	3	3,703	0.08%
2018/05/10	7	39.09	1	38.95	39.05	6	3,711	0.16%
2018/05/09	5	38.40	0	0.00	38.40	5	3,736	0.13%
2018/05/08	5	38.20	0	0.00	37.85	5	3,789	0.13%
2018/05/03	2	38.30	0	0.00	38.15	2	4,055	0.05%
2018/04/25	0	0.00	1	39.70	39.90	-1	4,308	-0.02%
2018/04/19	1	43.45	1	43.25	43.10	0	4,430	0.00%
2018/04/18	1	42.70	0	0.00	42.85	1	4,569	0.02%
2018/04/17	0	0.00	3	42.75	42.65	-3	4,625	-0.06%
2018/04/16	0	0.00	5	43.60	43.40	-5	4,656	-0.11%
2018/04/13	9	44.54	1	43.95	43.95	8	4,860	0.16%
2018/04/12	1	41.85	0	0.00	42.30	1	5,110	0.02%
2018/03/31	25	43.75	0	0.00	43.35	25	5,627	0.44%
2018/03/27	5	42.93	5	42.85	42.60	0	5,873	0.00%
2018/03/15	0	0.00	3	43.00	42.95	-3	6,249	-0.05%
2018/03/14	3	43.25	0	0.00	43.25	3	6,329	0.05%
2018/03/13	0	0.00	5	43.21	43.55	-5	6,380	-0.08%
2018/03/12	5	43.55	0	0.00	43.25	5	6,518	0.08%
2018/03/09	1	43.20	1	43.15	43.20	0	6,528	0.00%
2018/03/05	1	43.00	0	0.00	42.35	1	6,667	0.01%
2018/03/02	2	43.70	17	43.46	43.20	-15	6,704	-0.22%
2018/03/01	0	0.00	3	43.20	43.30	-3	6,668	-0.04%
2018/02/27	18	42.58	10	43.05	42.40	8	6,750	0.12%
2018/02/22	5	41.50	5	41.90	41.45	0	6,832	0.00%
2018/02/12	5	39.30	5	39.80	39.30	0	6,862	0.00%
2018/02/09	16	37.59	15	38.22	39.45	1	6,936	0.01%
2018/02/08	0	0.00	1	40.20	39.80	-1	6,955	-0.01%
2018/02/07	5	41.20	14	41.90	41.30	-9	7,144	-0.13%
2018/02/06	19	41.88	14	41.06	40.50	5	7,439	0.07%
2018/02/05	0	0.00	20	43.70	43.70	-20	7,371	-0.27%
2018/02/01	5	43.70	5	44.30	43.60	0	7,484	0.00%
2018/01/31	10	42.92	8	43.85	44.05	2	7,600	0.03%
2018/01/30	7	43.62	15	43.77	43.65	-8	7,710	-0.10%
2018/01/29	10	44.10	6	44.25	43.60	4	7,968	0.05%
2018/01/26	3	43.48	8	43.48	43.10	-5	7,980	-0.06%
2018/01/25	1	42.90	5	43.00	43.05	-4	8,232	-0.05%
2018/01/22	5	42.25	5	41.90	41.90	0	8,993	0.00%
2018/01/19	0	0.00	1	41.85	41.70	-1	9,081	-0.01%
2018/01/18	10	43.28	6	42.65	42.50	4	9,067	0.04%
2018/01/16	5	43.44	8	43.28	43.10	-3	9,125	-0.03%
2018/01/15	10	44.33	0	0.00	44.00	10	9,125	0.11%
2018/01/12	0	0.00	9	43.99	44.60	-9	9,108	-0.10%
2018/01/11	22	43.63	2	43.40	43.35	20	9,218	0.22%
2018/01/10	15	43.77	13	44.44	43.65	2	9,373	0.02%
2018/01/09	25	43.75	10	44.40	44.05	15	9,536	0.16%
2018/01/08	10	44.73	28	44.62	44.90	-18	9,404	-0.19%
2018/01/05	5	42.90	5	42.96	42.80	0	8,875	0.00%
2018/01/03	2	42.50	12	42.15	41.75	-10	8,915	-0.11%