金居 (8358)-第一金-大稻埕券商分點個股進出

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
67.8
漲跌
▼1.6
漲幅
-2.31%
成交量
7,272張
產業
上櫃電子零組件類股
944人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－第一金-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出
第一金-大稻埕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
2024/06/18	2	69.19	2	67.70	67.80	0	7,930	0.00%
2024/06/17	4	70.35	2	69.40	69.40	2	7,901	0.03%
2024/06/14	1	69.70	1	69.80	69.70	0	7,865	0.00%
2024/06/13	2	70.75	2	70.20	70.50	0	7,812	0.00%
2024/06/12	2	71.75	10	71.17	70.80	-8	7,745	-0.10%
2024/06/11	1	70.40	0	0.00	70.20	1	7,608	0.01%
2024/06/07	1	69.80	0	0.00	68.50	1	7,512	0.01%
2024/06/06	2	68.20	0	0.00	68.30	2	7,460	0.03%
2024/06/05	0	0.00	1	68.80	68.10	-1	7,427	-0.01%
2024/06/04	3	69.97	5	70.40	69.20	-2	7,444	-0.03%
2024/06/03	4	68.90	0	0.00	69.30	4	7,366	0.05%
2024/05/31	1	67.11	0	0.00	67.50	1	7,324	0.01%
2024/05/30	0	68.27	0	0.00	67.40	0	7,298	0.00%
2024/05/28	8	70.00	0	0.00	70.60	8	7,183	0.11%
2024/05/27	8	70.95	1	71.20	70.40	7	7,097	0.10%
2024/05/23	1	69.50	0	0.00	69.00	1	6,910	0.01%
2024/05/22	0	0.00	1.1	70.84	70.70	-1.1	6,758	-0.02%
2024/05/21	21	72.35	31	72.27	71.60	-10	6,625	-0.15%
2024/05/20	5.1	71.29	9	71.67	71.50	-3.9	6,136	-0.06%
2024/05/17	4	69.00	0	0.00	69.20	4	5,822	0.07%
2024/05/16	16	71.91	6	70.82	70.20	10	5,751	0.17%
2024/05/15	5	68.00	9	69.00	69.00	-4	5,358	-0.07%
2024/05/14	2	65.20	0	0.00	64.80	2	5,009	0.04%
2024/05/10	2	65.30	0	0.00	65.30	2	4,921	0.04%
2024/05/07	0	0.00	2	63.25	64.20	-2	4,855	-0.04%
2024/04/29	0	0.00	1	65.50	65.90	-1	4,610	-0.02%
2024/04/26	0	0.00	2	64.50	64.60	-2	4,595	-0.04%
2024/04/19	1	62.80	2	62.50	62.30	-1	4,411	-0.02%
2024/04/18	8	64.05	9	64.17	64.10	-1	4,358	-0.02%
2024/04/16	0	63.30	0	0.00	62.50	0	4,254	0.00%
2024/04/15	11	67.30	9	67.10	65.30	2	4,169	0.05%
2024/04/12	17	69.39	18	68.27	67.20	-1	3,954	-0.02%
2024/04/11	4	67.73	11	67.52	67.20	-7	3,653	-0.19%
2024/04/10	5	66.36	8	66.30	66.00	-3	3,458	-0.09%
2024/04/09	10	67.10	7	67.69	66.80	3	3,309	0.09%
2024/04/08	15	65.72	26.5	65.78	65.50	-11.5	2,837	-0.40%
2024/04/02	9	64.01	27	63.94	64.20	-18	2,408	-0.75%
2024/04/01	2	61.75	0	0.00	62.70	2	1,963	0.10%
2024/03/29	0.2	59.20	3	59.40	59.50	-2.9	1,748	-0.16%
2024/03/25	2	58.70	0	0.00	58.60	2	1,715	0.12%
2024/03/21	1	59.00	0	0.00	59.30	1	1,729	0.06%
2024/03/20	2	58.90	2	59.20	59.30	0	1,740	0.00%
2024/03/19	3	58.50	0	0.00	58.60	3	1,680	0.18%
2024/03/13	4	57.60	0	0.00	57.00	4	1,722	0.23%
2024/03/08	2	56.80	0	0.00	56.60	2	1,805	0.11%
2024/03/01	1	59.20	0	0.00	59.10	1	1,951	0.05%
2024/02/26	5	60.20	0	0.00	60.10	5	2,185	0.23%
2024/02/20	10	61.75	0	0.00	61.60	10	2,275	0.44%
2024/02/19	1	63.80	7	62.97	62.50	-6	2,263	-0.27%
2024/02/16	0	0.00	6	61.65	63.50	-6	2,226	-0.27%
2024/02/15	0	0.00	1	59.10	58.90	-1	2,041	-0.05%
2024/02/05	0	0.00	2	59.80	59.70	-2	2,092	-0.10%
2024/01/22	0	0.00	1	60.50	60.80	-1	2,463	-0.04%
2024/01/18	0	57.90	0	0.00	58.30	0	2,721	0.00%
2024/01/04	0	0.00	1	59.00	58.80	-1	3,465	-0.03%
2024/01/02	0	0.00	0.2	60.30	60.00	-0.2	3,834	0.00%
2023/12/28	3	60.50	0	0.00	60.50	3	4,199	0.07%
2023/12/25	0	0.00	8	60.20	60.10	-8	4,875	-0.16%
2023/12/20	0	0.00	16	61.00	60.70	-16	4,988	-0.32%
2023/12/18	1	60.80	0	0.00	60.40	1	5,035	0.02%
2023/12/15	0	0.00	7	61.79	61.30	-7	5,077	-0.14%
2023/12/12	0	0.00	1	62.20	61.20	-1	5,404	-0.02%
2023/12/11	0	0.00	9	61.90	61.90	-9	5,553	-0.16%
2023/12/08	0	0.00	4	61.83	61.80	-4	5,619	-0.07%
2023/12/07	2	62.00	3	62.67	61.60	-1	5,764	-0.02%
2023/12/06	3	62.33	3	62.43	62.50	0	5,971	0.00%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	0	0.00	3	62.30	61.80	-3	6,247	-0.05%
2023/12/01	5	62.60	2	62.65	62.60	3	6,619	0.05%
2023/11/30	1	62.50	1	62.30	62.20	0	7,389	0.00%
2023/11/29	1	61.50	4	61.60	61.50	-3	7,551	-0.04%
2023/11/27	0	0.00	1	60.30	60.00	-1	8,329	-0.01%
2023/11/24	1	61.00	0	0.00	60.80	1	8,809	0.01%
2023/11/23	7.3	62.36	6	62.07	61.50	1.3	8,993	0.01%
2023/11/22	2	60.35	2	60.10	60.80	0	8,851	0.00%
2023/11/20	16	60.20	0	0.00	60.80	16	8,988	0.18%
2023/11/17	8	58.91	2	59.00	59.10	6	9,095	0.07%
2023/11/16	0.1	59.60	0	0.00	59.50	0.1	9,282	0.00%
2023/11/15	1	59.50	0	0.00	59.30	1	9,508	0.01%
2023/11/14	3	59.67	0	0.00	59.90	3	9,725	0.03%
2023/11/13	5	59.30	0	0.00	59.20	5	10,039	0.05%
2023/11/10	1	60.60	1	60.80	60.50	0	10,560	0.00%
2023/11/09	1	60.90	0	0.00	60.60	1	10,718	0.01%
2023/11/06	3	61.50	0	0.00	62.10	3	10,844	0.03%
2023/11/03	4	60.50	0	0.00	60.50	4	10,857	0.04%
2023/11/02	1.2	60.40	0	0.00	60.40	1.2	10,931	0.01%
2023/11/01	3	59.00	0	0.00	59.00	3	10,977	0.03%
2023/10/31	3	60.27	0	0.00	58.40	3	11,027	0.03%
2023/10/30	2	61.50	0	0.00	60.90	2	11,180	0.02%
2023/10/27	6	61.25	5	60.40	60.20	1	11,313	0.01%
2023/10/26	7	62.44	3	61.70	61.10	4	11,743	0.03%
2023/10/20	3	62.43	0	0.00	63.00	3	14,815	0.02%
2023/10/18	8	64.15	0	0.00	64.00	8	14,777	0.05%
2023/10/17	0	0.00	5	68.00	67.20	-5	14,792	-0.03%
2023/10/13	1	69.20	16	68.85	68.10	-15	14,860	-0.10%
2023/10/12	6	67.62	2	68.70	68.70	4	14,865	0.03%
2023/10/11	8	70.34	7	68.74	67.20	1	14,932	0.01%
2023/10/05	1	68.60	0	0.00	68.10	1	14,942	0.01%
2023/10/04	1	68.40	6	68.52	68.40	-5	14,858	-0.03%
2023/10/03	1	67.50	5.1	68.40	68.40	-4.1	14,680	-0.03%
2023/10/02	1	66.80	14	65.98	66.90	-13	14,427	-0.09%
2023/09/28	15	62.50	0	0.00	61.80	15	14,264	0.11%
2023/09/25	2	63.20	1	62.80	63.10	1	14,459	0.01%
2023/09/22	0	0.00	1	62.50	63.20	-1	14,466	-0.01%
2023/09/21	14.1	62.03	0	0.00	62.50	14.1	14,478	0.10%
2023/09/20	1	62.90	0	0.00	61.70	1	14,478	0.01%
2023/09/19	2	62.85	6	62.57	62.40	-4	14,567	-0.03%
2023/09/18	4	64.20	1	64.50	64.00	3	14,654	0.02%
2023/09/15	4	66.75	1	66.80	66.60	3	15,118	0.02%
2023/09/14	1	65.50	5	66.72	66.80	-4	15,209	-0.03%
2023/09/13	4	65.52	1	65.00	65.00	3	15,083	0.02%
2023/09/12	4	65.00	42	64.84	65.20	-38	15,044	-0.25%
2023/09/11	30	66.98	16	64.94	65.00	14	14,948	0.09%
2023/09/08	1	67.50	10	67.90	68.40	-9	14,761	-0.06%
2023/09/07	3	68.00	2	69.40	69.00	1	14,747	0.01%
2023/09/06	10	70.75	14	70.79	69.80	-4	14,736	-0.03%
2023/09/05	46	70.21	56	70.88	70.60	-10	14,622	-0.07%
2023/09/04	3	68.50	3	68.20	68.10	0	13,907	0.00%
2023/09/01	3	68.80	3	66.80	66.30	0	13,906	0.00%
2023/08/31	4	69.08	0	0.00	68.80	4	14,025	0.03%
2023/08/30	4	67.75	3	68.40	68.30	1	13,475	0.01%
2023/08/29	0	0.00	14	66.28	66.40	-14	13,009	-0.11%
2023/08/28	0	0.00	1	63.10	63.40	-1	12,798	-0.01%
2023/08/25	1	64.30	1	64.40	64.30	0	12,830	0.00%
2023/08/24	0	0.00	2	64.30	64.50	-2	12,777	-0.02%
2023/08/23	2	65.15	6	65.93	64.60	-4	12,668	-0.03%
2023/08/22	13	65.79	19	65.39	64.50	-6	12,588	-0.05%
2023/08/21	20	65.23	10	65.13	65.80	10	12,422	0.08%
2023/08/18	5	65.86	7	65.70	64.20	-2	12,213	-0.02%
2023/08/17	14	65.04	17.2	64.52	65.60	-3.2	12,012	-0.03%
2023/08/16	72	62.72	23	63.52	64.50	49	11,781	0.42%
2023/08/15	1	61.50	0	0.00	61.90	1	11,231	0.01%
2023/08/10	0	58.80	0	0.00	58.10	0	11,025	0.00%
2023/08/08	10	63.25	6	62.03	61.90	4	10,878	0.04%
2023/08/07	0	0.00	3	64.00	64.00	-3	10,834	-0.03%
2023/08/04	3	62.40	3	61.87	62.30	0	10,768	0.00%
2023/08/02	7	64.17	3	64.50	62.70	4	10,710	0.04%
2023/08/01	3	63.50	1	63.70	63.60	2	10,508	0.02%
2023/07/31	1	69.80	0	0.00	64.50	1	10,379	0.01%
2023/07/28	3	69.57	5	68.84	69.60	-2	9,839	-0.02%
2023/07/27	11	69.27	9	69.11	67.50	2	9,214	0.02%
2023/07/26	23	68.07	15	68.61	65.80	8	8,371	0.10%
2023/07/25	55	64.54	57	66.60	66.80	-2	7,406	-0.03%
2023/07/21	4	61.15	0	0.00	60.80	4	6,468	0.06%
2023/07/20	3	61.60	3	62.80	61.60	0	6,462	0.00%
2023/07/19	1	60.60	3	59.60	59.70	-2	6,335	-0.03%
2023/07/18	29	62.12	20	61.44	60.80	9	6,304	0.14%
2023/07/17	0	0.00	4	62.58	62.00	-4	6,244	-0.06%
2023/07/14	5	62.24	2	63.00	62.00	3	6,194	0.05%
2023/07/13	1	61.30	10	62.03	61.00	-9	5,970	-0.15%
2023/07/12	1	59.60	3	60.47	60.20	-2	5,784	-0.03%
2023/07/11	1	57.20	3	57.40	57.70	-2	5,611	-0.04%
2023/07/10	1	56.00	0	0.00	56.00	1	5,591	0.02%
2023/07/07	0	58.00	0	0.00	57.60	0	5,553	0.00%
2023/07/06	3	62.40	0	0.00	62.40	3	5,441	0.06%
2023/07/05	5	62.80	6	62.95	63.00	-1	5,368	-0.02%
2023/07/04	2	61.85	0	0.00	62.40	2	5,278	0.04%
2023/07/03	3	62.40	4	62.00	62.30	-1	5,211	-0.02%
2023/06/28	3	60.60	0	0.00	60.00	3	5,085	0.06%
2023/06/27	6	62.07	4	61.60	60.60	2	5,088	0.04%
2023/06/26	9	64.00	12	64.23	63.90	-3	4,952	-0.06%
2023/06/21	9	63.66	28	64.19	65.00	-19	4,791	-0.40%
2023/06/20	8	61.45	3	61.30	61.20	5	4,288	0.12%
2023/06/19	0	0.00	5	59.80	59.80	-5	4,168	-0.12%
2023/06/16	1	60.10	0	0.00	60.10	1	4,175	0.02%
2023/06/15	3	60.80	5	60.80	61.10	-2	4,216	-0.05%
2023/06/14	4	61.53	6	61.22	60.80	-2	4,207	-0.05%
2023/06/13	5	63.00	9	62.11	61.30	-4	4,248	-0.09%
2023/06/12	9	61.31	5	61.10	61.80	4	4,180	0.10%
2023/06/09	26	62.72	24	63.14	63.30	2	4,033	0.05%
2023/06/08	2	60.20	0	0.00	60.80	2	3,779	0.05%
2023/06/07	7	59.44	14	60.54	61.60	-7	3,720	-0.19%
2023/06/06	1	61.50	3	61.93	60.00	-2	3,521	-0.06%
2023/06/05	3	58.57	0	0.00	58.90	3	3,214	0.09%
2023/05/31	1	58.40	1	57.80	57.50	0	3,194	0.00%
2023/05/26	11	56.95	2	57.30	56.50	9	3,274	0.27%
2023/05/25	0	0.00	5	57.50	57.30	-5	3,341	-0.15%
2023/05/24	1	56.20	1	56.70	56.80	0	3,360	0.00%
2023/05/23	5	56.90	1	56.90	56.80	4	3,466	0.12%
2023/05/22	1	57.00	3	57.07	57.00	-2	3,606	-0.06%
2023/05/19	1	56.00	1	56.00	55.10	0	3,623	0.00%
2023/05/18	1	55.60	3	55.00	55.20	-2	3,750	-0.05%
2023/05/16	2	53.50	0	0.00	53.20	2	3,850	0.05%
2023/05/12	1	53.70	0	0.00	54.10	1	4,039	0.02%
2023/05/11	1	53.30	0	0.00	53.50	1	4,113	0.02%
2023/05/09	1	54.80	1	56.00	54.80	0	4,288	0.00%
2023/05/08	2	55.30	2	56.20	55.60	0	4,446	0.00%
2023/05/05	0	0.00	1	55.10	55.50	-1	4,475	-0.02%
2023/05/04	3	53.60	0	0.00	53.80	3	4,604	0.07%
2023/05/03	2	54.05	1	54.10	54.00	1	4,957	0.02%
2023/05/02	2	55.00	0	0.00	55.20	2	5,159	0.04%
2023/04/28	3	55.07	0	0.00	54.80	3	5,471	0.05%
2023/04/27	0	0.00	1	54.20	53.50	-1	5,628	-0.02%
2023/04/26	0	0.00	4	52.98	53.40	-4	5,806	-0.07%
2023/04/25	0	53.50	1	54.10	53.70	-1	5,941	-0.02%
2023/04/21	0	0.00	3	55.30	55.20	-3	6,131	-0.05%
2023/04/20	3.1	57.58	6	56.73	56.60	-3	6,356	-0.05%
2023/04/17	3	61.43	0	0.00	60.90	3	7,183	0.04%
2023/04/14	4	61.25	0	0.00	60.90	4	7,381	0.05%
2023/04/12	1	60.90	0	0.00	60.90	1	7,350	0.01%
2023/04/10	0	0.00	1	61.40	61.40	-1	7,302	-0.01%
2023/04/07	1	60.60	0	0.00	60.70	1	7,279	0.01%
2023/04/06	3	60.20	0	0.00	60.00	3	7,270	0.04%
2023/03/30	1	59.70	0	0.00	59.80	1	7,275	0.01%
2023/03/28	3	58.80	2	60.10	58.90	1	7,294	0.01%
2023/03/27	0	0.00	3	60.80	60.80	-3	7,256	-0.04%
2023/03/23	2	60.90	15	60.07	59.90	-13	7,258	-0.18%
2023/03/22	0	0.00	2	61.10	62.00	-2	7,190	-0.03%
2023/03/21	1	60.30	1	60.20	60.10	0	7,257	0.00%
2023/03/20	3	59.10	0	0.00	58.60	3	7,338	0.04%
2023/03/17	2	59.00	0	0.00	59.20	2	7,294	0.03%
2023/03/16	1	59.30	1	57.80	58.50	0	7,311	0.00%
2023/03/15	1	61.10	0	0.00	60.00	1	7,329	0.01%
2023/03/14	1	60.70	1	60.60	60.60	0	7,398	0.00%
2023/03/10	1	62.40	0	0.00	62.10	1	7,674	0.01%
2023/03/09	5	64.06	1	64.50	63.90	4	8,054	0.05%
2023/03/08	2	64.25	2	64.20	63.90	0	8,235	0.00%
2023/03/07	1	64.10	0	0.00	63.90	1	8,237	0.01%
2023/03/06	3	64.30	0	0.00	64.20	3	8,246	0.04%
2023/03/03	1	63.40	2	63.90	63.50	-1	8,274	-0.01%
2023/03/01	2	62.50	5	62.96	62.90	-3	8,563	-0.04%
2023/02/24	4	63.20	0	0.00	62.80	4	8,563	0.05%
2023/02/23	2	63.10	0	0.00	62.80	2	8,536	0.02%
2023/02/21	4	63.95	0	0.00	64.80	4	8,565	0.05%
2023/02/20	8	64.52	0	0.00	64.60	8	8,532	0.09%
2023/02/17	2	66.35	5	66.34	66.00	-3	8,545	-0.04%
2023/02/16	0	0.00	4	65.60	67.50	-4	8,760	-0.05%
2023/02/15	13	64.75	0	0.00	64.70	13	8,733	0.15%
2023/02/13	5	64.60	1	64.30	63.80	4	8,822	0.05%
2023/02/10	2	64.30	1	65.70	64.20	1	9,008	0.01%
2023/02/09	0	0.00	1	67.40	67.20	-1	9,288	-0.01%
2023/02/08	2	68.70	0	0.00	67.90	2	9,373	0.02%
2023/02/07	0	0.00	1	67.40	68.00	-1	9,417	-0.01%
2023/02/03	4	67.10	5	66.64	66.20	-1	10,133	-0.01%
2023/02/02	4	67.22	0	0.00	67.00	4	10,287	0.04%
2023/02/01	3	67.63	4	67.78	67.40	-1	10,251	-0.01%
2023/01/31	1	65.10	1	65.70	65.70	0	9,979	0.00%
2023/01/30	2	63.95	2	61.75	65.00	0	9,923	0.00%
2023/01/16	7	59.47	7	58.90	58.90	0	9,501	0.00%
2023/01/12	0	0.00	3	59.00	58.60	-3	9,133	-0.03%
2023/01/10	1	58.40	0	0.00	58.40	1	8,905	0.01%
2023/01/09	13	58.58	16	58.69	58.70	-3	8,654	-0.03%
2023/01/06	9	56.79	12	56.88	57.30	-3	8,280	-0.04%
2023/01/05	6	56.60	6	57.03	55.40	0	8,005	0.00%
2023/01/03	3	52.00	0	0.00	51.90	3	7,479	0.04%
2022/12/20	0	0.00	3	52.70	51.20	-3	7,412	-0.04%
2022/12/13	3	55.80	0	0.00	53.80	3	7,264	0.04%
2022/12/12	0	0.00	5	55.50	55.50	-5	7,108	-0.07%
2022/12/07	0	0.00	5	53.00	53.30	-5	6,879	-0.07%
2022/12/06	9	55.27	9	54.60	54.70	0	6,762	0.00%
2022/12/05	4	57.38	4	56.30	56.30	0	6,642	0.00%
2022/12/02	13	58.67	2	58.95	58.40	11	6,480	0.17%
2022/12/01	20	57.00	20	57.15	59.00	0	6,298	0.00%
2022/11/30	8	53.36	11	53.98	54.50	-3	5,868	-0.05%
2022/11/28	1	50.20	0	0.00	51.80	1	5,630	0.02%
2022/11/25	2	51.20	2	51.30	51.10	0	5,600	0.00%
2022/11/24	0	0.00	3	53.20	52.90	-3	5,523	-0.05%
2022/11/23	39	53.01	36	52.63	52.90	3	5,432	0.06%
2022/11/21	4	51.00	4	51.35	50.80	0	5,109	0.00%
2022/11/18	16	51.93	38	52.86	51.60	-22	5,061	-0.43%
2022/11/16	8	52.00	8	52.30	52.00	0	4,802	0.00%
2022/11/15	49	51.92	37	52.45	52.30	12	4,707	0.25%
2022/11/14	34	51.36	9	49.48	51.60	25	4,510	0.55%
2022/11/09	8	49.60	8	49.80	49.60	0	3,940	0.00%
2022/11/08	2	50.90	0	0.00	49.30	2	3,814	0.05%
2022/11/07	8	49.24	8	50.78	50.50	0	3,587	0.00%
2022/11/04	13	47.55	13	47.60	47.60	0	3,173	0.00%
2022/11/03	9	46.35	10	47.59	47.65	-1	3,014	-0.03%
2022/11/02	9	47.10	9	46.55	47.10	0	2,855	0.00%
2022/11/01	11	47.55	12	44.74	46.50	-1	2,519	-0.04%
2022/10/28	3	39.50	0	0.00	39.65	3	1,655	0.18%
2022/10/27	0	0.00	6	39.08	39.80	-6	1,532	-0.39%
2022/10/26	1	38.90	0	0.00	37.50	1	1,470	0.07%
2022/10/25	2	38.43	7	38.38	38.00	-5	1,311	-0.38%
2022/08/31	0	0.00	5	43.00	43.00	-5	2,478	-0.20%
2022/08/18	0	0.00	1	44.05	43.95	-1	2,511	-0.04%
2022/08/11	0	0.00	13	41.80	41.95	-13	2,507	-0.52%
2022/07/26	0	0.00	1	43.80	43.15	-1	2,513	-0.04%
2022/07/21	2	46.00	1	44.70	46.65	1	2,306	0.04%
2022/07/20	1	42.55	0	0.00	42.45	1	2,231	0.04%
2022/07/18	2	42.58	0	0.00	42.35	2	2,270	0.09%
2022/07/15	4	46.10	1	46.20	46.25	3	2,216	0.14%
2022/07/07	1	44.55	1	45.10	45.10	0	2,001	0.00%
2022/06/28	5	48.50	5	48.30	48.50	0	1,840	0.00%
2022/06/23	1	46.85	0	0.00	47.40	1	1,794	0.06%
2022/06/22	1	48.65	0	0.00	47.85	1	1,777	0.06%
2022/06/17	1	51.50	0	0.00	51.30	1	1,700	0.06%
2022/06/15	0	0.00	1	55.90	55.10	-1	1,664	-0.06%
2022/06/14	1	55.60	0	0.00	55.90	1	1,681	0.06%
2022/06/13	0	56.30	0	0.00	56.30	0	1,694	0.00%
2022/06/08	0	0.00	4	57.30	57.00	-4	1,738	-0.23%
2022/06/07	2	56.80	1	56.90	56.90	1	1,754	0.06%
2022/06/06	0	0.00	1	57.80	57.50	-1	1,766	-0.06%
2022/06/02	0	0.00	1	58.00	57.90	-1	1,802	-0.06%
2022/05/30	2	57.00	0	0.00	58.00	2	1,871	0.11%
2022/05/24	1	55.80	0	0.00	55.00	1	2,197	0.05%
2022/05/23	4	56.35	0	0.00	56.10	4	2,307	0.17%
2022/05/19	5	56.40	0	0.00	56.30	5	2,311	0.22%
2022/05/09	2	57.50	0	0.00	57.50	2	2,252	0.09%
2022/04/29	5	58.30	0	0.00	58.10	5	2,305	0.22%
2022/04/26	0	59.80	0	0.00	59.50	0	2,261	0.00%
2022/04/25	0	0.00	3	61.27	60.50	-3	2,256	-0.13%
2022/04/18	0	0.00	3	67.00	66.00	-3	2,273	-0.13%
2022/04/12	2	68.40	0	0.00	68.00	2	2,429	0.08%
2022/04/11	0	69.30	0	0.00	68.60	0	2,456	0.00%
2022/03/17	0	0.00	1	70.10	70.90	-1	3,316	-0.03%
2022/03/15	1	70.20	0	0.00	68.80	1	3,369	0.03%
2022/03/09	0	0.00	20	71.00	70.90	-20	3,527	-0.57%
2022/03/04	1	74.20	0	0.00	73.30	1	3,643	0.03%
2022/03/03	2	75.30	3	76.30	74.50	-1	3,723	-0.03%
2022/03/02	0	0.00	2	75.45	75.20	-2	3,791	-0.05%
2022/02/25	2	75.65	0	0.00	75.00	2	3,886	0.05%
2022/02/24	4	75.35	1.4	74.60	74.20	2.6	4,011	0.07%
2022/02/23	1	74.10	6	73.32	74.20	-5	4,011	-0.12%
2022/02/18	0.2	70.80	2	70.80	70.80	-1.8	4,337	-0.04%
2022/02/17	0	0.00	1.1	71.36	70.90	-1.1	5,207	-0.02%
2022/02/16	0	0.00	2	71.10	70.80	-2	5,801	-0.03%
2022/02/15	0.1	71.40	0	0.00	70.10	0.1	5,861	0.00%
2022/02/14	6	70.50	0	0.00	70.70	6	5,953	0.10%
2022/02/11	5	72.10	2	72.10	72.00	3	6,038	0.05%
2022/02/09	0	0.00	3	71.50	72.20	-3	6,242	-0.05%
2022/02/08	0	0.00	3	70.00	71.50	-3	6,346	-0.05%
2022/02/07	3	68.93	1	69.70	69.70	2	6,412	0.03%
2022/01/26	0	0.00	3	67.80	67.50	-3	6,444	-0.05%
2022/01/24	2	69.10	0	0.00	69.80	2	6,667	0.03%
2022/01/21	0	71.50	1	71.50	71.50	-1	6,749	-0.01%
2022/01/18	4	74.10	0	0.00	73.40	4	6,994	0.06%
2022/01/12	5	72.20	0	0.00	72.20	5	7,299	0.07%
2022/01/11	0	0.00	1	72.80	72.70	-1	7,345	-0.01%
2022/01/07	1	74.30	0	0.00	73.50	1	7,675	0.01%
2022/01/06	10	75.00	0	0.00	75.30	10	7,663	0.13%
2022/01/04	0	0.00	46	78.20	77.30	-46	7,696	-0.60%
2021/12/30	3	77.20	3	77.10	77.10	0	7,817	0.00%
2021/12/28	3	78.93	11	78.67	77.60	-8	8,059	-0.10%
2021/12/27	9	78.22	2	77.60	77.60	7	8,168	0.09%
2021/12/24	11.1	78.39	2	78.25	78.40	9.1	8,290	0.11%
2021/12/23	2	78.75	3	78.47	78.40	-1	8,387	-0.01%
2021/12/22	2	77.10	1	77.10	77.10	1	8,527	0.01%
2021/12/21	0	0.00	1	74.00	75.00	-1	9,313	-0.01%
2021/12/20	2	73.30	2	73.90	73.10	0	9,674	0.00%
2021/12/17	1	74.90	1	74.90	74.90	0	9,822	0.00%
2021/12/15	1	75.00	1	75.30	74.80	0	9,853	0.00%
2021/12/14	0	0.00	7	75.67	75.20	-7	9,905	-0.07%
2021/12/13	0	0.00	1.1	74.96	75.10	-1.1	9,860	-0.01%
2021/12/10	4	74.20	1	74.80	74.40	3	10,038	0.03%
2021/12/09	0	0.00	2	75.40	75.20	-2	10,000	-0.02%
2021/12/08	2	77.00	0	0.00	76.20	2	10,010	0.02%
2021/12/07	54	76.79	0	0.00	76.60	54	10,001	0.54%
2021/12/02	0	0.00	9	75.64	75.50	-9	10,112	-0.09%
2021/12/01	4	75.50	0	0.00	75.30	4	10,105	0.04%
2021/11/30	0	0.00	0.1	77.10	76.90	-0.1	10,062	0.00%
2021/11/29	0	0.00	10	76.00	76.30	-10	10,057	-0.10%
2021/11/26	2	76.30	0	0.00	75.90	2	9,995	0.02%
2021/11/25	2	79.00	0	0.00	78.70	2	9,949	0.02%
2021/11/23	9	79.02	2	79.90	78.80	7	10,081	0.07%
2021/11/22	32	82.41	8	81.50	83.00	24	9,931	0.24%
2021/11/19	0	0.00	4	79.00	79.10	-4	9,795	-0.04%
2021/11/18	1.2	78.31	1	79.40	78.10	0.2	9,812	0.00%
2021/11/16	9	83.28	10.2	82.83	80.50	-1.2	9,651	-0.01%
2021/11/15	8	82.26	83	81.45	83.90	-75	8,911	-0.84%
2021/11/11	1.1	77.29	0	0.00	75.40	1.1	8,744	0.01%
2021/11/10	3	75.60	0	0.00	76.10	3	8,994	0.03%
2021/11/09	1	75.70	2	76.95	77.00	-1	9,006	-0.01%
2021/11/03	5	74.90	0	0.00	74.80	5	9,139	0.05%
2021/11/02	21	75.01	2	74.95	73.80	19	9,260	0.21%
2021/11/01	2	76.40	3	76.00	76.90	-1	9,253	-0.01%
2021/10/29	0	0.00	1	75.50	74.70	-1	9,759	-0.01%
2021/10/27	6	74.73	0	0.00	75.40	6	10,312	0.06%
2021/10/26	28	75.98	3	74.77	74.70	25	10,317	0.24%
2021/10/25	1	75.70	20	75.60	75.70	-19	10,226	-0.19%
2021/10/22	21	73.56	0	0.00	74.20	21	10,271	0.20%
2021/10/21	0	0.00	2	74.70	73.10	-2	10,293	-0.02%
2021/10/20	23	75.94	1	76.00	74.70	22	10,274	0.21%
2021/10/19	1	73.80	0	0.00	74.20	1	10,319	0.01%
2021/10/18	1	73.50	1	73.50	74.00	0	10,566	0.00%
2021/10/15	2	72.90	1	72.40	73.40	1	10,569	0.01%
2021/10/14	1	67.90	0	0.00	68.20	1	10,520	0.01%
2021/10/13	1	67.00	0	0.00	66.50	1	10,558	0.01%
2021/10/07	2	69.55	0	0.00	70.20	2	10,683	0.02%
2021/10/06	0	0.00	0.5	69.60	67.90	-0.5	11,044	0.00%
2021/10/04	1.5	66.53	25	67.32	66.00	-23.5	11,062	-0.21%
2021/09/29	29.1	77.92	11	76.63	73.90	18.1	10,816	0.17%
2021/09/28	6	82.95	12	81.91	80.20	-6	10,680	-0.06%
2021/09/27	1	79.90	2	79.55	79.90	-1	9,841	-0.01%
2021/09/24	2	72.50	3	73.07	75.70	-1	9,525	-0.01%
2021/09/23	2	71.90	0	0.00	73.00	2	9,417	0.02%
2021/09/17	1	73.50	0	0.00	73.50	1	9,470	0.01%
2021/09/15	0	0.00	1	73.60	71.50	-1	9,509	-0.01%
2021/09/14	1	71.60	0	0.00	71.50	1	9,469	0.01%
2021/09/06	0	0.00	1	71.00	71.30	-1	11,699	-0.01%
2021/08/26	1	71.90	0	0.00	71.70	1	12,512	0.01%
2021/08/25	0	0.00	1	70.00	70.50	-1	12,632	-0.01%
2021/08/24	1	70.50	0	0.00	70.00	1	12,652	0.01%
2021/08/19	0	0.00	1	71.00	69.30	-1	12,867	-0.01%
2021/08/18	1	70.60	0	0.00	73.90	1	12,851	0.01%
2021/08/17	1	76.00	0	0.00	73.80	1	12,837	0.01%
2021/08/16	2	74.75	1	76.20	74.90	1	12,983	0.01%
2021/08/13	0	0.00	1	82.70	82.90	-1	12,988	-0.01%
2021/08/12	1	84.70	0	0.00	84.30	1	13,191	0.01%
2021/08/11	0	0.00	1	84.20	84.50	-1	13,585	-0.01%
2021/08/09	1	88.40	5	86.92	84.10	-4	13,730	-0.03%
2021/08/06	1	87.50	11	87.98	88.00	-10	13,816	-0.07%
2021/08/05	7	88.46	3	87.80	87.30	4	13,821	0.03%
2021/08/04	4.1	88.45	10	87.54	89.10	-5.9	14,081	-0.04%
2021/08/03	9	86.82	4.2	86.70	87.50	4.9	13,658	0.04%
2021/08/02	9	82.36	4	82.77	83.30	5	13,151	0.04%
2021/07/30	1	80.50	0	0.00	79.10	1	13,152	0.01%
2021/07/28	5	77.80	0	0.00	77.80	5	13,621	0.04%
2021/07/27	1	82.00	1	80.40	80.00	0	13,719	0.00%
2021/07/26	1	81.30	1	80.90	81.20	0	13,875	0.00%
2021/07/23	3	83.13	6.4	81.54	82.10	-3.4	13,994	-0.02%
2021/07/22	0	0.00	1	80.00	81.40	-1	13,930	-0.01%
2021/07/21	2.5	77.53	2	77.30	75.90	0.5	13,746	0.00%
2021/07/20	1	78.90	0	0.00	76.90	1	13,750	0.01%
2021/07/19	0	80.60	3	80.60	80.50	-3	13,833	-0.02%
2021/07/16	0	0.00	1	82.30	81.40	-1	14,247	-0.01%
2021/07/15	1	81.50	0	0.00	81.70	1	14,505	0.01%
2021/07/14	0	0.00	1	82.30	82.50	-1	14,695	-0.01%
2021/07/13	9	86.90	4	85.55	83.70	5	14,884	0.03%
2021/07/12	8	83.10	2	83.40	83.20	6	14,678	0.04%
2021/07/09	0	0.00	6.2	84.27	84.50	-6.2	14,692	-0.04%
2021/07/08	0	83.40	0	0.00	83.20	0	14,792	0.00%
2021/07/07	0	0.00	1	83.90	82.80	-1	14,932	-0.01%
2021/07/06	1	83.90	0	0.00	83.00	1	15,022	0.01%
2021/07/05	1	85.30	0	0.00	85.10	1	15,176	0.01%
2021/07/01	0	0.00	1	81.50	80.70	-1	15,341	-0.01%
2021/06/30	1	82.00	3	81.30	81.50	-2	15,632	-0.01%
2021/06/29	0	0.00	1	83.50	82.80	-1	15,724	-0.01%
2021/06/28	2	83.10	2	84.20	84.80	0	16,256	0.00%
2021/06/25	1	82.90	0	0.00	82.70	1	16,444	0.01%
2021/06/24	0	0.00	3	83.47	83.50	-3	16,969	-0.02%
2021/06/23	3	83.53	54	83.99	84.80	-51	17,087	-0.30%
2021/06/22	1	84.06	8	83.60	83.00	-7	17,247	-0.04%
2021/06/21	4	82.85	3	83.90	82.40	1	17,979	0.01%
2021/06/18	55	87.55	0	0.00	87.60	55	18,581	0.30%
2021/06/17	9	90.28	1	89.20	88.90	8	18,730	0.04%
2021/06/16	0	0.00	10	90.20	88.90	-10	18,628	-0.05%
2021/06/15	0.1	87.00	3	87.50	86.20	-3	18,381	-0.02%
2021/06/11	1	83.40	0	0.00	82.60	1	18,677	0.01%
2021/06/10	12	80.68	6	81.45	82.50	6	18,508	0.03%
2021/06/09	10	80.42	11.1	79.56	80.30	-1.1	18,181	-0.01%
2021/06/04	1	75.80	0	0.00	76.20	1	18,079	0.01%
2021/06/03	6	76.67	0	0.00	76.80	6	18,237	0.03%
2021/06/02	9.1	76.12	17	78.72	76.10	-7.9	18,457	-0.04%
2021/06/01	1	80.60	0	0.00	79.50	1	18,353	0.01%
2021/05/28	3	81.80	0	0.00	80.90	3	18,411	0.02%
2021/05/27	10	81.10	7	81.29	81.30	3	18,468	0.02%
2021/05/26	2	78.20	1	78.50	80.00	1	18,319	0.01%
2021/05/25	1	80.50	10	80.25	78.50	-9	18,359	-0.05%
2021/05/24	8	75.68	87	77.44	78.20	-79	18,270	-0.43%
2021/05/21	3	75.40	1	77.40	75.50	2	18,138	0.01%
2021/05/20	98	75.87	3	76.67	74.00	95	18,249	0.52%
2021/05/19	3	77.37	3	77.33	78.60	0	18,154	0.00%
2021/05/18	0	0.00	9	70.92	71.80	-9	18,103	-0.05%
2021/05/17	2	70.20	3	71.00	66.50	-1	18,788	-0.01%
2021/05/14	14	72.86	22	73.23	73.80	-8	20,041	-0.04%
2021/05/13	4	66.58	3	67.90	68.10	1	19,889	0.01%
2021/05/12	2	63.30	2	65.45	65.70	0	19,943	0.00%
2021/05/11	0	0.00	7	72.57	70.00	-7	20,097	-0.03%
2021/05/10	7	72.54	7	71.47	71.40	0	20,196	0.00%
2021/05/07	8	71.90	0	0.00	72.10	8	20,804	0.04%
2021/05/06	3	74.10	2	74.25	73.50	1	20,847	0.00%
2021/05/05	0	0.00	3	67.57	70.20	-3	20,768	-0.01%
2021/05/04	5	70.24	1.2	68.15	67.30	3.8	21,129	0.02%
2021/05/03	8.2	76.97	1	74.70	74.70	7.2	21,321	0.03%
2021/04/29	0	0.00	9	82.37	83.00	-9	21,377	-0.04%
2021/04/28	11	80.91	0	0.00	80.00	11	21,438	0.05%
2021/04/27	1	81.80	0	0.00	81.80	1	21,401	0.00%
2021/04/26	15	81.58	1	81.10	81.10	14	21,350	0.07%
2021/04/23	8	84.16	0	0.00	82.80	8	21,429	0.04%
2021/04/22	3	86.00	3	87.57	85.20	0	21,344	0.00%
2021/04/21	1	85.00	5	83.64	84.30	-4	20,986	-0.02%
2021/04/20	1	81.60	3.1	82.78	81.30	-2.1	20,862	-0.01%
2021/04/19	2	80.25	9	80.16	80.10	-7	20,734	-0.03%
2021/04/16	15	78.21	5	79.50	77.80	10	20,537	0.05%
2021/04/15	3	74.30	36	78.15	78.00	-33	20,348	-0.16%
2021/04/14	4	72.95	2	75.50	75.30	2	20,297	0.01%
2021/04/13	10	74.33	20	75.28	74.00	-10	20,402	-0.05%
2021/04/12	36.1	77.13	0	0.00	76.40	36.1	20,581	0.18%
2021/04/09	3	81.00	4	80.50	79.00	-1	20,588	0.00%
2021/04/08	1	79.20	1	79.50	79.80	0	20,616	0.00%
2021/04/07	0	0.00	6	78.77	79.50	-6	20,634	-0.03%
2021/04/06	1	81.30	77	80.46	81.10	-76	20,773	-0.37%
2021/04/01	37	76.08	2	76.15	75.50	35	21,171	0.17%
2021/03/31	52	76.09	7	76.87	75.80	45	21,598	0.21%
2021/03/30	5	73.22	5	74.08	73.10	0	22,568	0.00%
2021/03/29	13	72.92	18	73.41	72.40	-5	22,798	-0.02%
2021/03/26	0	0.00	2	69.00	69.00	-2	22,533	-0.01%
2021/03/25	8	68.58	1	67.70	68.00	7	22,491	0.03%
2021/03/24	13	71.35	26	69.73	70.20	-13	22,209	-0.06%
2021/03/23	26	67.38	17	68.66	70.80	9	21,339	0.04%
2021/03/22	0	0.00	1	66.00	65.30	-1	20,493	0.00%
2021/03/19	6	64.73	6	65.03	63.40	0	20,159	0.00%
2021/03/18	13	63.95	12.1	64.58	63.10	0.9	19,809	0.00%
2021/03/17	21	63.35	20	63.20	64.60	1	19,342	0.01%
2021/03/16	7	60.40	1	61.00	60.30	6	18,592	0.03%
2021/03/15	0.1	58.90	5	59.72	59.60	-4.9	18,506	-0.03%
2021/03/12	0	0.00	1	59.00	58.60	-1	18,490	-0.01%
2021/03/11	5	59.80	15	58.60	59.90	-10	18,523	-0.05%
2021/03/09	13.5	56.40	6	57.90	56.90	7.5	18,499	0.04%
2021/03/08	3	59.27	11	58.46	58.40	-8	18,414	-0.04%
2021/03/05	3	56.07	0	0.00	56.40	3	18,256	0.02%
2021/03/04	15	56.64	0	0.00	56.40	15	18,282	0.08%
2021/03/03	0	0.00	15	58.15	58.40	-15	18,247	-0.08%
2021/03/02	21	57.30	11	57.91	57.20	10	18,591	0.05%
2021/02/26	0.3	58.40	3	58.30	59.30	-2.8	18,657	-0.01%
2021/02/25	3	59.83	1	59.20	58.70	2	18,873	0.01%
2021/02/23	9	60.83	9.2	62.01	60.80	-0.2	18,742	0.00%
2021/02/22	3	62.50	35	62.38	61.50	-32	18,702	-0.17%
2021/02/19	10	61.40	3	60.60	61.40	7	18,460	0.04%
2021/02/18	32.3	61.08	0	0.00	60.60	32.3	18,605	0.17%
2021/02/17	6	62.40	5	62.12	62.50	1	19,117	0.01%
2021/02/05	22	57.45	37.1	57.87	57.90	-15.1	18,671	-0.08%
2021/02/04	0	0.00	6.4	54.17	54.00	-6.4	17,802	-0.04%
2021/02/03	0	0.00	2	55.05	53.60	-2	17,791	-0.01%
2021/02/02	4	54.35	5	55.48	55.20	-1	17,572	-0.01%
2021/02/01	6	53.03	9	54.07	53.70	-3	17,009	-0.02%
2021/01/29	10	53.17	30	54.95	51.90	-20	16,705	-0.12%
2021/01/28	7	52.83	6	54.82	52.80	1	15,996	0.01%
2021/01/27	3	53.90	5	55.90	53.80	-2	15,772	-0.01%
2021/01/26	16	54.86	5	56.24	54.10	11	15,546	0.07%
2021/01/25	3	53.07	30	54.09	54.00	-27	14,918	-0.18%
2021/01/22	1	50.00	2	51.45	52.10	-1	14,523	-0.01%
2021/01/21	22	50.06	7	50.41	50.50	15	14,213	0.11%
2021/01/20	0	0.00	6	46.40	46.90	-6	13,985	-0.04%
2021/01/19	0	0.00	7	48.16	47.95	-7	13,887	-0.05%
2021/01/18	3.3	48.08	2	47.08	48.10	1.3	13,843	0.01%
2021/01/15	8	50.18	0	0.00	50.10	8	13,596	0.06%
2021/01/14	5	52.00	0	0.00	52.50	5	13,422	0.04%
2021/01/13	8	51.75	3.2	52.45	53.20	4.8	13,293	0.04%
2021/01/12	7	50.37	28	50.86	50.40	-21	13,148	-0.16%
2021/01/11	10	52.95	0	0.00	52.60	10	12,997	0.08%
2021/01/08	14	52.54	1	53.20	52.50	13	12,869	0.10%
2021/01/07	10	52.64	0	0.00	52.60	10	12,778	0.08%
2021/01/06	6	52.80	20	52.00	51.40	-14	12,634	-0.11%
2021/01/05	18	54.43	8	55.24	53.40	10	12,302	0.08%
2021/01/04	4	52.40	0	0.00	52.70	4	11,872	0.03%
2020/12/31	25	53.76	12	53.50	53.30	13	11,712	0.11%
2020/12/30	1	52.70	0	0.00	52.90	1	11,421	0.01%
2020/12/29	3	54.10	4	54.80	54.60	-1	11,222	-0.01%
2020/12/28	3	53.70	6	54.43	55.50	-3	10,862	-0.03%
2020/12/25	16	52.85	8	52.88	51.80	8	10,069	0.08%
2020/12/24	12	51.39	40	51.69	51.50	-28	9,435	-0.30%
2020/12/23	4	48.78	29	48.78	48.80	-25	7,858	-0.32%
2020/12/22	9	45.41	18	45.53	44.40	-9	7,373	-0.12%
2020/12/21	1	44.80	2	45.18	45.10	-1	7,047	-0.01%
2020/12/18	0	0.00	1	43.45	43.45	-1	6,902	-0.01%
2020/12/16	0	0.00	4	42.50	42.85	-4	6,903	-0.06%
2020/12/15	4	42.35	4	42.05	41.90	0	6,927	0.00%
2020/12/14	0	0.00	5	43.03	43.15	-5	7,004	-0.07%
2020/12/11	3	42.13	10	42.47	42.50	-7	6,994	-0.10%
2020/12/10	2	44.30	5	43.13	43.30	-3	6,923	-0.04%
2020/12/09	3	44.80	0	0.00	44.70	3	6,787	0.04%
2020/12/07	1	45.80	1	46.60	44.85	0	6,676	0.00%
2020/12/04	2	46.15	0	0.00	46.20	2	6,565	0.03%
2020/12/03	3	45.53	0	0.00	45.20	3	6,440	0.05%
2020/12/02	11	45.59	2	45.60	45.50	9	6,364	0.14%
2020/12/01	0	0.00	1	45.70	44.95	-1	6,252	-0.02%
2020/11/30	1	46.25	0	0.00	45.85	1	6,096	0.02%
2020/11/27	28	46.58	2	46.20	46.05	26	5,956	0.44%
2020/11/26	11	46.80	1	46.35	46.50	10	5,867	0.17%
2020/11/25	6	45.81	2	45.80	46.00	4	5,354	0.07%
2020/11/24	8	45.18	7	45.89	44.45	1	5,108	0.02%
2020/11/20	12	44.86	1	45.35	44.45	11	4,694	0.23%
2020/11/19	5	44.88	2	44.70	45.20	3	4,544	0.07%
2020/11/18	0	0.00	3	45.03	45.00	-3	4,419	-0.07%
2020/11/17	0	0.00	5	45.18	44.50	-5	4,216	-0.12%
2020/11/16	23	44.73	25	45.35	44.50	-2	3,939	-0.05%
2020/11/13	8	42.91	16	42.31	42.90	-8	3,069	-0.26%
2020/11/12	6	41.58	3	42.53	41.90	3	2,611	0.11%
2020/11/11	0	0.00	2	40.35	40.70	-2	2,016	-0.10%
2020/11/10	5	38.60	0	0.00	38.85	5	1,876	0.27%
2020/11/03	1	38.50	0	0.00	38.50	1	1,958	0.05%
2020/10/26	0	0.00	5	39.00	38.70	-5	2,222	-0.23%
2020/10/20	5	38.35	1	38.25	38.10	4	2,295	0.17%
2020/10/12	2	36.65	0	0.00	36.45	2	2,386	0.08%
2020/10/06	1	37.10	0	0.00	37.30	1	2,466	0.04%
2020/09/28	1	37.60	0	0.00	37.60	1	2,727	0.04%
2020/09/23	1	37.80	1	38.30	37.75	0	2,956	0.00%
2020/09/22	5	38.15	1	38.50	38.20	4	2,992	0.13%
2020/09/17	2	40.80	8	40.72	40.60	-6	3,125	-0.19%
2020/09/15	0	0.00	10	39.55	39.40	-10	3,060	-0.33%
2020/09/11	0	0.00	1	38.60	38.50	-1	3,163	-0.03%
2020/09/10	0	0.00	1	39.25	38.50	-1	3,264	-0.03%
2020/09/09	175	38.63	175	38.97	39.00	0	3,282	0.00%	大買/大賣/
2020/09/08	180	38.00	180	38.28	38.15	0	3,281	0.00%	大買/大賣/
2020/09/02	0	0.00	5	37.85	37.85	-5	3,506	-0.14%
2020/08/28	2	37.75	0	0.00	37.75	2	3,741	0.05%
2020/08/27	0	0.00	4	38.15	38.00	-4	3,766	-0.11%
2020/08/21	5	36.98	5	37.00	37.00	0	3,954	0.00%
2020/08/20	2	36.65	45	36.21	36.05	-43	4,025	-1.07%
2020/08/19	34	39.42	0	0.00	38.90	34	4,079	0.83%
2020/08/18	7	39.06	0	0.00	39.05	7	4,106	0.17%
2020/08/17	0	0.00	1	39.30	39.40	-1	4,145	-0.02%
2020/08/14	0	0.00	1	38.90	39.15	-1	4,210	-0.02%
2020/08/12	0	0.00	4	39.20	39.35	-4	4,324	-0.09%
2020/08/11	1	39.85	5	39.65	39.65	-4	4,471	-0.09%
2020/08/04	8	41.39	1	41.25	41.25	7	5,361	0.13%
2020/07/31	0	0.00	1	41.10	41.15	-1	5,644	-0.02%
2020/07/30	5	41.00	5	41.20	40.90	0	5,952	0.00%
2020/07/29	0	0.00	4	38.75	39.10	-4	6,042	-0.07%
2020/07/27	1	39.70	0	0.00	39.80	1	6,722	0.01%
2020/07/24	2	40.30	0	0.00	40.05	2	6,856	0.03%
2020/07/23	8	40.86	6	41.24	40.85	2	6,857	0.03%
2020/07/22	7	40.53	3	40.35	40.35	4	6,847	0.06%
2020/07/21	5	40.30	0	0.00	40.25	5	6,835	0.07%
2020/07/17	0	0.00	20	39.65	39.70	-20	6,825	-0.29%
2020/07/15	0	0.00	1	41.25	40.30	-1	6,823	-0.01%
2020/07/10	10	40.51	0	0.00	40.10	10	6,865	0.15%
2020/07/06	0	0.00	8	42.03	41.75	-8	6,931	-0.12%
2020/07/02	5	41.10	1	41.50	41.15	4	6,967	0.06%
2020/07/01	0	0.00	3	41.80	41.65	-3	6,887	-0.04%
2020/06/24	0	0.00	1	43.05	42.85	-1	6,669	-0.01%
2020/06/23	1	43.00	0	0.00	42.70	1	6,670	0.01%
2020/06/18	0	0.00	8	43.07	42.85	-8	6,667	-0.12%
2020/06/16	8	41.81	30	41.80	42.00	-22	6,551	-0.34%
2020/06/12	0	0.00	1	40.10	41.50	-1	6,634	-0.02%
2020/06/11	5	42.40	52	42.64	40.90	-47	6,651	-0.71%
2020/06/10	1	42.75	0	0.00	42.45	1	6,623	0.02%
2020/06/08	6	42.80	1	42.85	42.25	5	6,808	0.07%
2020/06/05	1	42.65	0	0.00	42.65	1	6,766	0.01%
2020/06/04	3	42.52	15	42.50	42.65	-12	6,762	-0.18%
2020/06/02	1	41.50	0	0.00	41.50	1	6,800	0.01%
2020/05/28	1	41.50	0	0.00	40.60	1	6,904	0.01%
2020/05/27	3	42.10	0	0.00	41.85	3	6,848	0.04%
2020/05/26	0	0.00	1	43.00	42.25	-1	6,841	-0.01%
2020/05/25	6	40.95	0	0.00	41.55	6	6,753	0.09%
2020/05/22	1	41.40	2	41.35	41.15	-1	6,717	-0.01%
2020/05/19	15	41.17	0	0.00	41.85	15	6,669	0.22%
2020/05/18	7	40.30	7	41.62	40.20	0	6,592	0.00%
2020/05/15	17	41.85	7	42.00	41.90	10	6,449	0.16%
2020/05/14	9	42.11	45	42.98	41.30	-36	6,348	-0.57%
2020/05/12	56	43.83	10	44.19	43.70	46	6,141	0.75%
2020/05/11	9	43.73	81	44.28	44.20	-72	5,978	-1.20%
2020/05/08	2	42.63	21	42.80	42.30	-19	5,640	-0.34%
2020/05/07	21	42.49	0	0.00	42.30	21	5,486	0.38%
2020/05/06	83	42.73	33	42.88	41.75	50	5,362	0.93%
2020/05/05	62	40.78	50	40.96	40.80	12	5,071	0.24%
2020/05/04	183	40.32	166	40.93	41.50	17	4,899	0.35%	大買/大賣/
2020/04/30	1	39.30	53	39.12	40.50	-52	4,660	-1.12%
2020/04/29	0	0.00	1	36.40	36.85	-1	4,394	-0.02%
2020/04/28	34	35.37	0	0.00	35.50	34	4,387	0.77%
2020/04/27	0	0.00	6	35.10	35.25	-6	4,465	-0.13%
2020/04/24	6	34.35	0	0.00	34.45	6	4,447	0.13%
2020/04/21	0	0.00	1	34.60	33.60	-1	4,466	-0.02%
2020/04/20	1	34.90	0	0.00	34.90	1	4,514	0.02%
2020/04/17	2	34.93	0	0.00	34.75	2	4,584	0.04%
2020/04/15	4	35.35	0	0.00	35.20	4	4,612	0.09%
2020/04/14	6	34.83	0	0.00	35.40	6	4,612	0.13%
2020/04/13	6	34.31	2	34.80	34.80	4	4,589	0.09%
2020/04/08	7	33.36	0	0.00	33.50	7	4,574	0.15%
2020/04/07	1	32.00	15	31.67	32.90	-14	4,500	-0.31%
2020/04/06	6	30.30	0	0.00	30.50	6	4,421	0.14%
2020/03/27	8	30.35	1	30.20	30.20	7	4,543	0.15%
2020/03/25	1	29.90	2	30.13	29.70	-1	4,561	-0.02%
2020/03/24	0	0.00	4	28.55	28.25	-4	4,573	-0.09%
2020/03/23	2	27.20	0	0.00	27.10	2	4,808	0.04%
2020/03/20	1	28.55	0	0.00	28.60	1	5,173	0.02%
2020/03/19	4	26.90	0	0.00	26.45	4	5,391	0.07%
2020/03/16	1	32.60	1	32.15	31.00	0	5,561	0.00%
2020/03/12	2	34.83	0	0.00	34.30	2	5,506	0.04%
2020/03/09	2	38.50	0	0.00	38.00	2	5,901	0.03%
2020/03/06	5	39.65	5	39.85	39.70	0	5,920	0.00%
2020/03/05	0	0.00	75	39.40	39.65	-75	6,003	-1.25%
2020/03/04	0	0.00	1	38.40	38.40	-1	6,457	-0.02%
2020/03/03	5	38.30	1	37.30	38.30	4	6,684	0.06%
2020/02/27	9	38.46	0	0.00	37.00	9	6,860	0.13%
2020/02/26	30	39.27	15	39.32	39.30	15	6,803	0.22%
2020/02/25	10	38.65	57	38.81	38.90	-47	6,761	-0.70%
2020/02/24	5	38.70	0	0.00	39.15	5	6,759	0.07%
2020/02/21	4	39.03	30	39.23	38.95	-26	6,745	-0.39%
2020/02/20	30	38.66	5	38.36	38.50	25	6,684	0.37%
2020/02/19	50	38.34	0	0.00	38.25	50	6,673	0.75%
2020/02/18	0	0.00	1	38.20	38.05	-1	6,686	-0.01%
2020/02/17	52	38.54	0	0.00	38.60	52	6,701	0.78%
2020/02/14	0	0.00	2	37.80	38.00	-2	6,672	-0.03%
2020/02/13	3	38.03	0	0.00	37.70	3	6,723	0.04%
2020/02/12	35	38.63	49	38.49	38.30	-14	6,714	-0.21%
2020/02/11	60	37.53	27	37.44	37.65	33	6,756	0.49%
2020/02/10	29	36.22	6	36.09	36.60	23	6,972	0.33%
2020/02/07	2	36.68	0	0.00	36.35	2	7,364	0.03%
2020/02/06	11	36.84	46	36.68	37.10	-35	7,746	-0.45%
2020/02/05	26	36.19	0	0.00	35.85	26	7,741	0.34%
2020/02/04	20	34.80	0	0.00	35.95	20	7,703	0.26%
2020/02/03	0	0.00	2	33.00	33.40	-2	7,678	-0.03%
2020/01/31	4	36.45	0	0.00	36.45	4	7,587	0.05%
2020/01/30	3	38.83	0	0.00	38.45	3	7,532	0.04%
2020/01/20	0	0.00	5	42.85	42.70	-5	7,534	-0.07%
2020/01/17	0	0.00	1	43.00	43.00	-1	7,589	-0.01%
2020/01/15	1	43.75	0	0.00	43.35	1	7,873	0.01%
2020/01/14	3	43.88	1	43.70	43.75	2	8,146	0.02%
2020/01/13	0	0.00	5	43.35	43.40	-5	8,108	-0.06%
2020/01/10	6	42.73	0	0.00	42.55	6	8,078	0.07%
2020/01/09	1	42.90	1	43.40	42.40	0	8,088	0.00%
2020/01/07	1	43.35	2	43.40	43.10	-1	8,246	-0.01%
2020/01/03	0	0.00	11	43.50	42.80	-11	8,271	-0.13%
2019/12/31	11	42.69	6	42.55	42.55	5	8,331	0.06%
2019/12/30	0	0.00	20	42.60	42.55	-20	8,401	-0.24%
2019/12/25	2	42.35	0	0.00	42.45	2	8,590	0.02%
2019/12/24	0	0.00	2	41.80	41.45	-2	8,942	-0.02%
2019/12/23	6	42.23	5	42.10	41.95	1	8,962	0.01%
2019/12/20	1	42.50	2	42.45	42.60	-1	9,107	-0.01%
2019/12/19	1	42.60	2	43.00	42.75	-1	9,700	-0.01%
2019/12/18	11	43.49	3	42.67	42.60	8	10,083	0.08%
2019/12/17	20	44.40	23	43.96	44.25	-3	10,305	-0.03%
2019/12/16	9	46.19	19	46.47	46.80	-10	10,013	-0.10%
2019/12/13	8	45.20	12	45.48	45.30	-4	9,961	-0.04%
2019/12/12	2	44.80	8	46.28	44.85	-6	10,269	-0.06%
2019/12/11	5	45.30	2	45.40	45.30	3	10,281	0.03%
2019/12/10	6	44.47	1	44.55	45.00	5	10,391	0.05%
2019/12/05	0	0.00	32	45.34	45.40	-32	10,532	-0.30%
2019/12/04	8	45.30	1	45.20	45.25	7	10,426	0.07%
2019/12/03	1	44.40	1	44.40	44.50	0	10,636	0.00%
2019/12/02	0	0.00	1	43.15	44.85	-1	10,677	-0.01%
2019/11/29	1	46.30	13	45.02	44.40	-12	10,682	-0.11%
2019/11/28	6	43.72	15	43.82	43.90	-9	10,301	-0.09%
2019/11/27	3	42.93	2	42.80	42.60	1	10,422	0.01%
2019/11/26	2	43.00	7	42.97	43.00	-5	10,526	-0.05%
2019/11/25	5	41.40	5	41.45	41.25	0	10,621	0.00%
2019/11/22	1	40.95	0	0.00	41.00	1	11,289	0.01%
2019/11/21	0	0.00	10	40.82	41.00	-10	11,463	-0.09%
2019/11/20	4	40.53	0	0.00	40.60	4	11,769	0.03%
2019/11/14	0	0.00	1	40.45	40.65	-1	12,744	-0.01%
2019/11/13	1	41.50	0	0.00	41.30	1	12,941	0.01%
2019/11/12	6	41.40	0	0.00	41.45	6	13,341	0.04%
2019/11/08	0	0.00	9	41.38	41.00	-9	14,410	-0.06%
2019/11/07	11	40.25	100	40.49	40.60	-89	14,552	-0.61%
2019/11/06	25	42.49	0	0.00	42.00	25	14,468	0.17%
2019/11/05	2	44.85	48	45.23	45.30	-46	14,132	-0.33%
2019/11/01	0	0.00	1	43.40	43.50	-1	13,691	-0.01%
2019/10/30	0	0.00	2	43.40	43.65	-2	13,699	-0.01%
2019/10/29	4	43.16	8	43.64	42.80	-4	13,673	-0.03%
2019/10/28	6	43.78	6	44.21	43.85	0	13,617	0.00%
2019/10/25	71	43.48	1	43.50	43.15	70	13,563	0.52%
2019/10/24	7	44.16	2	44.63	44.10	5	13,517	0.04%
2019/10/23	64	44.73	5	44.15	44.35	59	13,520	0.44%
2019/10/22	1	44.50	2	43.78	44.10	-1	13,312	-0.01%
2019/10/21	0	0.00	3	42.67	42.75	-3	13,039	-0.02%
2019/10/18	1	42.10	0	0.00	42.25	1	12,991	0.01%
2019/10/16	5	42.00	0	0.00	42.00	5	12,920	0.04%
2019/10/15	3	42.53	7	42.64	42.45	-4	12,807	-0.03%
2019/10/08	3	41.37	0	0.00	41.25	3	12,425	0.02%
2019/10/07	0	0.00	13	41.77	42.00	-13	12,362	-0.11%
2019/10/04	19	41.88	10	41.00	41.00	9	12,222	0.07%
2019/10/03	2	41.38	14	41.94	41.95	-12	12,128	-0.10%
2019/10/02	10	41.15	13	42.24	42.40	-3	12,070	-0.02%
2019/10/01	25	40.84	5	40.80	41.00	20	11,963	0.17%
2019/09/27	21	41.56	14	41.86	40.60	7	11,886	0.06%
2019/09/26	7	43.49	2	43.78	43.50	5	11,505	0.04%
2019/09/25	4	43.61	4	43.90	43.20	0	11,442	0.00%
2019/09/24	23	44.66	4	43.80	43.45	19	11,299	0.17%
2019/09/23	12	46.96	11	47.74	46.80	1	10,695	0.01%
2019/09/20	8	48.44	128	47.90	48.60	-120	10,293	-1.17%	大賣/鉅額交易
2019/09/19	21	46.31	7	46.74	46.90	14	9,803	0.14%
2019/09/18	16	47.00	12	47.60	46.55	4	9,709	0.04%
2019/09/17	20	47.21	7	47.70	47.10	13	9,484	0.14%
2019/09/16	77	46.19	0	0.00	46.50	77	9,039	0.85%
2019/09/12	5	46.35	0	0.00	46.35	5	8,913	0.06%
2019/09/10	3	45.25	8	45.16	45.30	-5	8,666	-0.06%
2019/09/06	11	46.85	6	47.20	46.30	5	8,432	0.06%
2019/09/05	0	0.00	12	46.55	46.70	-12	8,273	-0.15%
2019/09/04	31	45.19	26	44.77	45.25	5	7,862	0.06%
2019/09/03	2	44.70	21	45.59	45.05	-19	7,723	-0.25%
2019/09/02	11	44.28	13	44.30	44.50	-2	7,511	-0.03%
2019/08/30	17	44.72	38	44.34	43.20	-21	7,313	-0.29%
2019/08/29	5	46.12	7	46.77	46.80	-2	6,927	-0.03%
2019/08/28	16	46.32	5	46.35	46.30	11	6,709	0.16%
2019/08/27	33	45.06	64	46.19	46.50	-31	6,414	-0.48%
2019/08/26	3	42.55	11	43.16	43.55	-8	5,719	-0.14%
2019/08/23	25	43.46	12	43.52	42.95	13	5,531	0.24%
2019/08/22	3	42.72	2	42.65	42.30	1	5,193	0.02%
2019/08/21	2	42.20	11	41.99	42.00	-9	4,975	-0.18%
2019/08/20	13	41.65	2	42.33	40.80	11	4,749	0.23%
2019/08/19	41	43.39	4	43.58	42.30	37	4,500	0.82%
2019/08/16	11	41.14	5	41.35	41.75	6	4,112	0.15%
2019/08/15	42	41.32	12	41.01	41.80	30	3,876	0.77%
2019/08/14	7	40.89	13	40.50	41.50	-6	3,444	-0.17%
2019/08/13	4	39.00	35	38.79	38.20	-31	2,872	-1.08%
2019/08/12	50	37.39	21	37.47	38.10	29	2,255	1.29%
2019/08/08	5	34.60	14	34.04	34.65	-9	2,010	-0.45%
2019/08/07	2	33.65	3	33.75	33.65	-1	1,853	-0.05%
2019/08/02	0	0.00	3	32.85	32.30	-3	1,764	-0.17%
2019/07/29	0	0.00	33	33.64	33.70	-33	1,635	-2.02%
2019/07/26	19	32.90	1	33.15	33.10	18	1,575	1.14%
2019/07/25	16	33.09	6	32.70	32.75	10	1,546	0.65%
2019/07/23	8	31.77	0	0.00	31.80	8	1,489	0.54%
2019/07/18	2	30.80	0	0.00	30.75	2	1,492	0.13%
2019/07/17	0	0.00	11	31.10	31.00	-11	1,504	-0.73%
2019/07/09	10	30.60	0	0.00	30.45	10	1,802	0.55%
2019/07/05	1	31.20	0	0.00	31.30	1	1,842	0.05%
2019/06/25	3	31.75	0	0.00	31.95	3	2,505	0.12%
2019/06/14	10	31.50	11	31.08	31.35	-1	2,623	-0.04%
2019/06/13	18	30.89	27	30.34	31.00	-9	2,623	-0.34%
2019/05/31	0	0.00	1	29.15	29.00	-1	2,734	-0.04%
2019/05/30	1	28.85	0	0.00	28.90	1	2,754	0.04%
2019/05/28	0	0.00	1	28.15	28.30	-1	2,896	-0.03%
2019/05/17	5	29.30	0	0.00	28.85	5	3,485	0.14%
2019/05/08	5	31.40	0	0.00	31.30	5	3,748	0.13%
2019/05/03	4	33.00	0	0.00	32.90	4	3,807	0.11%
2019/05/02	6	33.10	0	0.00	33.00	6	3,818	0.16%
2019/04/29	0	0.00	1	32.90	33.00	-1	3,914	-0.03%
2019/04/26	0	0.00	1	34.20	34.00	-1	3,924	-0.03%
2019/04/25	4	34.65	4	34.99	34.60	0	3,952	0.00%
2019/04/24	0	0.00	1	34.50	34.65	-1	4,013	-0.02%
2019/04/23	1	34.55	1	34.25	34.40	0	4,004	0.00%
2019/04/22	6	35.00	5	34.70	34.55	1	4,007	0.02%
2019/04/19	0	0.00	1	34.90	34.90	-1	4,037	-0.02%
2019/04/18	1	35.00	1	35.20	33.85	0	4,000	0.00%
2019/04/17	0	0.00	1	34.50	34.50	-1	3,983	-0.03%
2019/04/16	4	34.64	7	34.59	34.90	-3	4,021	-0.07%
2019/04/11	2	33.98	1	33.50	33.15	1	3,913	0.03%
2019/04/10	10	33.90	0	0.00	33.85	10	3,898	0.26%
2019/04/09	2	34.70	1	35.15	34.35	1	3,879	0.03%
2019/04/08	5	33.80	0	0.00	34.00	5	3,761	0.13%
2019/04/03	4	34.50	8	34.68	34.60	-4	3,670	-0.11%
2019/04/02	6	35.00	1	35.30	34.55	5	3,618	0.14%
2019/04/01	0	0.00	1	33.75	33.40	-1	3,357	-0.03%
2019/03/29	0	0.00	3	33.07	33.30	-3	3,274	-0.09%
2019/03/28	5	32.30	1	32.50	32.45	4	3,149	0.13%
2019/03/27	2	32.45	8	32.69	32.70	-6	3,173	-0.19%
2019/03/25	9	31.38	16	31.72	31.95	-7	3,122	-0.22%
2019/03/22	11	32.18	0	0.00	32.15	11	3,069	0.36%
2019/03/19	4	32.61	11	32.50	32.20	-7	3,165	-0.22%
2019/03/18	0	0.00	5	32.20	32.50	-5	3,114	-0.16%
2019/03/15	15	31.54	0	0.00	31.75	15	3,052	0.49%
2019/03/12	0	0.00	1	31.50	31.00	-1	3,192	-0.03%
2019/03/08	1	31.00	0	0.00	31.05	1	3,320	0.03%
2019/02/27	1	32.00	0	0.00	32.50	1	3,436	0.03%
2019/02/26	5	33.12	5	32.77	32.55	0	3,339	0.00%
2019/02/25	4	30.65	6	30.92	31.20	-2	2,972	-0.07%
2019/02/18	0	0.00	21	31.04	30.70	-21	2,941	-0.71%
2019/02/15	21	30.86	0	0.00	31.00	21	2,918	0.72%
2019/02/14	2	30.78	2	31.08	31.20	0	2,878	0.00%
2019/02/11	1	30.25	1	31.15	30.70	0	2,757	0.00%
2019/01/25	0	0.00	5	30.12	30.05	-5	2,701	-0.19%
2019/01/23	6	29.59	0	0.00	29.55	6	2,654	0.23%
2019/01/21	0	0.00	6	30.25	30.05	-6	2,591	-0.23%
2019/01/15	1	28.05	1	28.25	28.15	0	2,341	0.00%
2019/01/14	1	28.40	1	28.20	28.05	0	2,339	0.00%
2019/01/11	5	28.25	37	28.28	28.30	-32	2,327	-1.37%
2019/01/10	0	0.00	81	27.93	28.00	-81	2,258	-3.59%
2019/01/08	1	27.90	50	27.90	27.90	-49	2,242	-2.18%
2019/01/07	5	26.70	6	26.92	27.30	-1	2,172	-0.05%
2019/01/04	1	26.30	0	0.00	26.40	1	2,170	0.05%
2018/12/27	0	0.00	5	28.25	28.25	-5	2,211	-0.23%
2018/12/26	0	0.00	5	29.50	28.25	-5	2,194	-0.23%
2018/12/24	7	29.56	8	29.57	29.85	-1	2,183	-0.05%
2018/12/21	1	28.50	0	0.00	28.40	1	2,135	0.05%
2018/12/07	7	27.94	1	28.30	28.20	6	2,176	0.28%
2018/12/05	5	30.75	0	0.00	30.70	5	2,055	0.24%
2018/12/04	0	0.00	8	31.10	31.95	-8	2,034	-0.39%
2018/12/03	9	30.91	1	30.90	30.90	8	1,987	0.40%
2018/11/29	6	29.83	10	30.10	29.60	-4	1,891	-0.21%
2018/11/23	4	27.40	0	0.00	27.30	4	1,706	0.23%
2018/11/13	5	27.95	0	0.00	28.05	5	1,671	0.30%
2018/11/12	1	28.40	2	28.53	28.35	-1	1,689	-0.06%
2018/11/07	80	27.00	80	27.18	27.20	0	1,643	0.00%
2018/11/06	2	27.03	1	27.00	26.70	1	1,720	0.06%
2018/11/02	2	27.55	6	27.54	27.15	-4	1,795	-0.22%
2018/10/29	0	0.00	2	24.20	23.95	-2	1,746	-0.11%
2018/10/26	15	24.00	15	24.10	24.00	0	1,786	0.00%
2018/10/25	4	24.55	0	0.00	24.05	4	1,820	0.22%
2018/10/22	0	0.00	1	25.85	25.90	-1	1,847	-0.05%
2018/10/19	1	25.10	0	0.00	25.45	1	1,863	0.05%
2018/10/17	0	0.00	2	26.75	26.20	-2	1,908	-0.10%
2018/10/15	1	25.65	0	0.00	25.60	1	1,914	0.05%
2018/10/12	0	0.00	3	25.70	25.60	-3	1,912	-0.16%
2018/10/11	1	25.95	0	0.00	25.75	1	1,897	0.05%
2018/10/01	2	32.40	2	32.60	32.45	0	1,906	0.00%
2018/09/27	5	31.57	9	31.94	31.85	-4	1,955	-0.20%
2018/09/25	1	31.15	2	31.55	31.55	-1	1,945	-0.05%
2018/09/21	1	31.65	1	31.25	31.40	0	1,962	0.00%
2018/09/20	5	31.70	0	0.00	31.40	5	2,000	0.25%
2018/09/19	2	32.50	1	32.55	32.60	1	2,034	0.05%
2018/09/18	1	31.85	0	0.00	32.00	1	1,990	0.05%
2018/09/17	0	0.00	5	32.00	32.25	-5	2,018	-0.25%
2018/09/14	8	31.14	8	31.06	32.80	0	2,040	0.00%
2018/09/12	5	29.40	2	29.60	29.35	3	1,973	0.15%
2018/08/29	1	33.30	1	33.75	33.15	0	2,396	0.00%
2018/08/23	1	32.30	91	32.15	32.10	-90	2,534	-3.55%
2018/08/20	5	32.60	0	0.00	31.80	5	2,565	0.19%
2018/08/17	48	33.13	49	33.37	33.40	-1	2,584	-0.04%
2018/08/16	1	31.85	1	32.40	32.60	0	2,627	0.00%
2018/08/15	1	32.90	0	0.00	32.80	1	2,621	0.04%
2018/08/10	5	36.87	5	35.86	35.80	0	2,563	0.00%
2018/08/08	2	37.93	1	37.70	37.70	1	2,558	0.04%
2018/08/03	2	38.10	0	0.00	38.20	2	2,602	0.08%
2018/08/02	0	0.00	2	39.28	38.50	-2	2,624	-0.08%
2018/08/01	0	0.00	1	39.25	39.00	-1	2,603	-0.04%
2018/07/31	103	38.47	0	0.00	38.65	103	2,586	3.98%	大買/鉅額交易
2018/07/30	5	38.00	0	0.00	38.05	5	2,594	0.19%
2018/07/27	0	0.00	10	38.05	38.05	-10	2,603	-0.38%
2018/07/26	2	38.25	0	0.00	38.05	2	2,625	0.08%
2018/07/25	55	37.98	0	0.00	37.85	55	2,622	2.10%
2018/07/24	46	37.80	1	37.80	38.00	45	2,620	1.72%
2018/07/19	10	37.65	0	0.00	37.60	10	2,629	0.38%
2018/07/17	50	38.32	0	0.00	38.00	50	2,771	1.80%
2018/07/11	0	0.00	1	37.35	37.35	-1	2,875	-0.03%
2018/07/10	1	37.80	0	0.00	37.75	1	2,944	0.03%
2018/07/05	1	37.30	0	0.00	37.20	1	3,292	0.03%
2018/06/29	2	37.60	0	0.00	37.60	2	3,293	0.06%
2018/06/19	0	0.00	1	41.75	41.50	-1	3,344	-0.03%
2018/06/15	1	42.25	0	0.00	42.25	1	3,341	0.03%
2018/06/13	1	41.45	0	0.00	41.45	1	3,282	0.03%
2018/06/11	2	40.75	7	41.07	41.50	-5	3,079	-0.16%
2018/06/08	6	40.58	5	40.80	40.60	1	3,144	0.03%
2018/06/07	5	41.05	0	0.00	40.65	5	3,184	0.16%
2018/06/04	0	0.00	1	40.30	40.30	-1	3,317	-0.03%
2018/06/01	0	0.00	6	39.76	39.85	-6	3,321	-0.18%
2018/05/30	2	38.80	1.1	38.85	38.85	0.9	3,286	0.03%
2018/05/28	1	39.35	0	0.00	39.10	1	3,434	0.03%
2018/05/24	1	39.70	0	0.00	39.55	1	3,460	0.03%
2018/05/18	0	0.00	1	39.20	38.75	-1	3,462	-0.03%
2018/05/17	1	39.20	0	0.00	39.25	1	3,513	0.03%
2018/05/16	0	0.00	2	38.25	38.50	-2	3,507	-0.06%
2018/05/15	5	38.60	0	0.00	38.25	5	3,546	0.14%
2018/05/10	2	39.50	2	39.60	39.05	0	3,711	0.00%
2018/04/30	2	38.80	2	39.60	39.15	0	4,180	0.00%
2018/04/26	1	39.75	0	0.00	39.00	1	4,253	0.02%
2018/04/25	2	39.40	1	39.00	39.90	1	4,308	0.02%
2018/04/20	1	43.15	1	43.30	43.10	0	4,368	0.00%
2018/04/17	2	43.40	1	43.25	42.65	1	4,625	0.02%
2018/04/16	56	43.55	56	43.66	43.40	0	4,656	0.00%
2018/04/13	3	44.12	9	43.57	43.95	-6	4,860	-0.12%
2018/04/12	8	41.80	5	41.95	42.30	3	5,110	0.06%
2018/04/11	6	41.73	3	41.30	41.05	3	5,324	0.06%
2018/03/31	1	43.40	0	0.00	43.35	1	5,627	0.02%
2018/03/30	0	0.00	5	43.15	43.15	-5	5,713	-0.09%
2018/03/29	5	43.40	1	43.65	43.05	4	5,768	0.07%
2018/03/28	1	43.05	5	43.07	43.05	-4	5,779	-0.07%
2018/03/27	5	42.55	0	0.00	42.60	5	5,873	0.09%
2018/03/14	0	0.00	13	43.65	43.25	-13	6,329	-0.21%
2018/03/13	15	43.45	0	0.00	43.55	15	6,380	0.24%
2018/03/12	2	43.50	2	43.25	43.25	0	6,518	0.00%
2018/03/09	0	0.00	1	43.20	43.20	-1	6,528	-0.02%
2018/03/06	0	0.00	10	42.43	42.20	-10	6,567	-0.15%
2018/03/05	4	42.35	0	0.00	42.35	4	6,667	0.06%
2018/03/02	11	43.58	42	43.48	43.20	-31	6,704	-0.46%
2018/03/01	40	43.14	2	43.20	43.30	38	6,668	0.57%
2018/02/27	1	43.10	1	43.10	42.40	0	6,750	0.00%
2018/02/26	10	42.23	13	42.52	42.35	-3	6,778	-0.04%
2018/02/23	2	41.55	1	42.00	41.60	1	6,778	0.01%
2018/02/22	1	41.60	1	42.30	41.45	0	6,832	0.00%
2018/02/09	0	0.00	3	37.40	39.45	-3	6,936	-0.04%
2018/02/07	2	41.70	2	41.75	41.30	0	7,144	0.00%
2018/02/06	4	42.23	0	0.00	40.50	4	7,439	0.05%
2018/02/05	0	0.00	4	43.55	43.70	-4	7,371	-0.05%
2018/02/02	1	43.25	0	0.00	43.25	1	7,397	0.01%
2018/02/01	2	44.05	3	44.57	43.60	-1	7,484	-0.01%
2018/01/31	1	42.60	2	44.03	44.05	-1	7,600	-0.01%
2018/01/29	1	43.80	4	44.86	43.60	-3	7,968	-0.04%
2018/01/26	4	43.45	34	43.64	43.10	-30	7,980	-0.38%
2018/01/25	30	42.98	3	43.63	43.05	27	8,232	0.33%
2018/01/24	1	41.95	0	0.00	41.85	1	8,277	0.01%
2018/01/23	0	0.00	5	42.40	42.15	-5	8,480	-0.06%
2018/01/22	3	42.18	5	42.02	41.90	-2	8,993	-0.02%
2018/01/19	6	42.08	1	42.75	41.70	5	9,081	0.06%
2018/01/18	0	0.00	6	43.33	42.50	-6	9,067	-0.07%
2018/01/16	11	43.23	2	43.28	43.10	9	9,125	0.10%
2018/01/15	2	44.10	1	44.40	44.00	1	9,125	0.01%
2018/01/12	0	0.00	3	44.30	44.60	-3	9,108	-0.03%
2018/01/11	0	0.00	1	44.10	43.35	-1	9,218	-0.01%
2018/01/10	1	44.25	5	43.85	43.65	-4	9,373	-0.04%
2018/01/09	0	0.00	2	45.45	44.05	-2	9,536	-0.02%
2018/01/08	28	45.23	36	45.22	44.90	-8	9,404	-0.09%
2018/01/05	15	42.91	14	42.86	42.80	1	8,875	0.01%
2018/01/04	2	41.40	5	42.00	41.40	-3	8,731	-0.03%
2018/01/03	11	42.07	1	42.00	41.75	10	8,915	0.11%
2018/01/02	1	41.15	0	0.00	41.10	1	9,051	0.01%