金居 (8358)-統一-松江券商分點個股進出

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

金居

(8358)

可現股當沖

股價
69.7
漲跌
▼0.8
漲幅
-1.13%
成交量
4,077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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/06/13	0	0.00	2	71.40	70.50	-2	7,812	-0.03%
2024/06/12	4	71.62	6	71.37	70.80	-2	7,745	-0.03%
2024/06/11	0	0.00	1	70.70	70.20	-1	7,608	-0.01%
2024/06/06	1	69.30	1	68.90	68.30	0	7,460	0.00%
2024/06/04	3	69.97	0	0.00	69.20	3	7,444	0.04%
2024/06/03	0	0.00	1	68.70	69.30	-1	7,366	-0.01%
2024/05/31	0	0.00	5	67.60	67.50	-5	7,324	-0.07%
2024/05/30	0	0.00	1	67.90	67.40	-1	7,298	-0.01%
2024/05/29	0	0.00	0.1	70.10	69.40	-0.1	7,228	0.00%
2024/05/28	0	70.80	16	69.77	70.60	-16	7,183	-0.22%
2024/05/27	5	70.64	5	71.20	70.40	0	7,097	0.00%
2024/05/24	0	0.00	2	69.90	70.20	-2	6,999	-0.03%
2024/05/23	2	69.70	0	0.00	69.00	2	6,910	0.03%
2024/05/22	1	70.90	5	71.00	70.70	-4	6,758	-0.06%
2024/05/21	26.1	72.60	23	73.22	71.60	3.1	6,625	0.05%
2024/05/20	9	71.64	11	71.70	71.50	-2	6,136	-0.03%
2024/05/17	4	68.55	1	68.90	69.20	3	5,822	0.05%
2024/05/16	76	71.47	79	71.70	70.20	-3	5,751	-0.05%
2024/05/15	13	68.65	9	66.26	69.00	4	5,358	0.07%
2024/05/14	0	0.00	2	65.30	64.80	-2	5,009	-0.04%
2024/05/13	0	0.00	8	63.46	63.90	-8	4,976	-0.16%
2024/05/10	15	65.30	0	0.00	65.30	15	4,921	0.30%
2024/05/09	0	0.00	1	63.90	63.40	-1	4,866	-0.02%
2024/05/07	1	64.00	0	0.00	64.20	1	4,855	0.02%
2024/05/02	0	0.00	1.3	65.28	65.80	-1.3	4,674	-0.03%
2024/04/30	1	65.30	0	0.00	65.30	1	4,648	0.02%
2024/04/26	0	0.00	1	65.30	64.60	-1	4,595	-0.02%
2024/04/18	1	64.10	0	0.00	64.10	1	4,358	0.02%
2024/04/17	0.3	64.20	0	0.00	64.40	0.3	4,311	0.01%
2024/04/16	2	63.40	2	62.60	62.50	0	4,254	0.00%
2024/04/15	2	66.85	1	68.30	65.30	1	4,169	0.02%
2024/04/12	7	68.31	5	68.82	67.20	2	3,954	0.05%
2024/04/11	6	67.57	10	67.07	67.20	-4	3,653	-0.11%
2024/04/10	1	66.00	0	0.00	66.00	1	3,458	0.03%
2024/04/09	14	67.54	24	68.24	66.80	-10	3,309	-0.30%
2024/04/08	3	65.83	14	66.04	65.50	-11	2,837	-0.39%
2024/04/03	1	64.30	6	63.33	64.20	-5	2,583	-0.19%
2024/04/02	25	64.49	10	64.65	64.20	15	2,408	0.62%
2024/04/01	4	62.73	4	61.75	62.70	0	1,963	0.00%
2024/03/28	3	57.60	0	0.00	58.30	3	1,710	0.18%
2024/03/26	2	57.60	0	0.00	57.50	2	1,692	0.12%
2024/03/15	1	57.20	1	57.60	57.20	0	1,700	0.00%
2024/03/05	0	0.00	1	58.90	58.80	-1	1,897	-0.05%
2024/03/04	1	59.40	0	0.00	59.30	1	1,929	0.05%
2024/02/23	1	60.30	0	0.00	59.90	1	2,196	0.05%
2024/02/22	1	60.60	0	0.00	60.70	1	2,216	0.05%
2024/02/20	0	0.00	2	62.20	61.60	-2	2,275	-0.09%
2024/02/19	1	63.00	9	63.17	62.50	-8	2,263	-0.35%
2024/02/16	8	63.68	1	63.70	63.50	7	2,226	0.31%
2024/01/23	0	0.00	1	60.70	60.40	-1	2,426	-0.04%
2024/01/22	1	60.70	0	0.00	60.80	1	2,463	0.04%
2024/01/10	2	57.30	0	0.00	57.40	2	3,093	0.06%
2023/12/28	0	0.00	1	60.80	60.50	-1	4,199	-0.02%
2023/12/25	1	60.10	0	0.00	60.10	1	4,875	0.02%
2023/12/11	2	62.10	2.1	62.07	61.90	-0.1	5,553	0.00%
2023/12/08	0	0.00	2	61.70	61.80	-2	5,619	-0.04%
2023/12/07	1	61.80	1	62.40	61.60	0	5,764	0.00%
2023/12/06	0	0.00	2	62.40	62.50	-2	5,971	-0.03%
2023/12/05	0	0.00	1.1	61.12	61.00	-1.1	6,066	-0.02%
2023/12/04	0.1	62.00	1	61.90	61.80	-1	6,247	-0.02%
2023/12/01	3	62.53	0	0.00	62.60	3	6,619	0.05%
2023/11/30	4.1	62.10	4	62.50	62.20	0.1	7,389	0.00%
2023/11/27	0.1	60.40	0	0.00	60.00	0.1	8,329	0.00%
2023/11/23	6	62.83	10	62.50	61.50	-4	8,993	-0.04%
2023/11/21	0.1	60.70	10	60.90	60.40	-10	8,887	-0.11%
2023/11/20	10	60.65	11	60.70	60.80	-1	8,988	-0.01%
2023/11/17	0	0.00	1	58.90	59.10	-1	9,095	-0.01%
2023/11/15	1	59.30	1	60.40	59.30	0	9,508	0.00%
2023/11/13	10	59.40	0	0.00	59.20	10	10,039	0.10%
2023/11/07	0	0.00	1	61.10	61.10	-1	10,764	-0.01%
2023/11/02	1	60.10	0	0.00	60.40	1	10,931	0.01%
2023/10/31	3	59.43	0	0.00	58.40	3	11,027	0.03%
2023/10/27	1	60.40	0	0.00	60.20	1	11,313	0.01%
2023/10/26	10	62.60	0	0.00	61.10	10	11,743	0.09%
2023/10/24	0	0.00	38	63.01	64.20	-38	12,992	-0.29%
2023/10/23	10	63.00	0	0.00	63.00	10	13,942	0.07%
2023/10/20	28	62.96	1	62.70	63.00	27	14,815	0.18%
2023/10/18	2	64.50	0	0.00	64.00	2	14,777	0.01%
2023/10/17	1	68.60	1	67.60	67.20	0	14,792	0.00%
2023/10/13	5	69.10	6	68.70	68.10	-1	14,860	-0.01%
2023/10/12	2	68.80	2	68.95	68.70	0	14,865	0.00%
2023/10/11	1	70.70	2	71.70	67.20	-1	14,932	-0.01%
2023/10/06	1	67.20	0	0.00	67.50	1	14,829	0.01%
2023/10/05	0	0.00	6	67.95	68.10	-6	14,942	-0.04%
2023/10/04	0	0.00	2	68.60	68.40	-2	14,858	-0.01%
2023/10/03	22	68.74	28	68.49	68.40	-6	14,680	-0.04%
2023/10/02	3	66.80	1	66.80	66.90	2	14,427	0.01%
2023/09/28	10	61.90	0	0.00	61.80	10	14,264	0.07%
2023/09/27	1	61.60	1	61.00	62.00	0	14,340	0.00%
2023/09/21	1	62.60	1	62.30	62.50	0	14,478	0.00%
2023/09/20	2	61.80	0	0.00	61.70	2	14,478	0.01%
2023/09/19	7	63.19	0	0.00	62.40	7	14,567	0.05%
2023/09/18	5	64.40	0	0.00	64.00	5	14,654	0.03%
2023/09/15	0	0.00	1	66.70	66.60	-1	15,118	-0.01%
2023/09/14	3	66.80	2	66.15	66.80	1	15,209	0.01%
2023/09/13	0	0.00	6	65.13	65.00	-6	15,083	-0.04%
2023/09/12	2	65.15	0	0.00	65.20	2	15,044	0.01%
2023/09/11	8	65.03	8	65.13	65.00	0	14,948	0.00%
2023/09/08	5	68.74	8	68.84	68.40	-3	14,761	-0.02%
2023/09/07	0	0.00	1	68.70	69.00	-1	14,747	-0.01%
2023/09/06	9	70.83	4	70.75	69.80	5	14,736	0.03%
2023/09/05	92	71.17	82	71.59	70.60	10	14,622	0.07%
2023/09/04	3	68.40	3	67.93	68.10	0	13,907	0.00%
2023/09/01	4	68.68	3	66.30	66.30	1	13,906	0.01%
2023/08/31	46	69.56	44	69.11	68.80	2	14,025	0.01%
2023/08/30	12	68.30	28	68.45	68.30	-16	13,475	-0.12%
2023/08/29	3	64.80	6	64.68	66.40	-3	13,009	-0.02%
2023/08/28	0	0.00	3	63.00	63.40	-3	12,798	-0.02%
2023/08/23	10	65.99	26	65.97	64.60	-16	12,668	-0.13%
2023/08/22	24	66.45	17	65.19	64.50	7	12,588	0.06%
2023/08/21	35	64.80	7	64.97	65.80	28	12,422	0.23%
2023/08/18	5	65.88	3	64.90	64.20	2	12,213	0.02%
2023/08/17	15	65.17	23	65.08	65.60	-8	12,012	-0.07%
2023/08/16	32	63.28	35	63.43	64.50	-3	11,781	-0.03%
2023/08/15	2	60.40	1	60.50	61.90	1	11,231	0.01%
2023/08/11	4	58.00	2	57.50	57.50	2	11,048	0.02%
2023/08/10	8	59.56	5	58.66	58.10	3	11,025	0.03%
2023/08/08	1	64.50	1	62.10	61.90	0	10,878	0.00%
2023/08/07	0	0.00	10	64.16	64.00	-10	10,834	-0.09%
2023/08/04	0	0.00	1	61.50	62.30	-1	10,768	-0.01%
2023/08/02	20	64.84	24	63.93	62.70	-4	10,710	-0.04%
2023/08/01	4	64.50	4	63.63	63.60	0	10,508	0.00%
2023/07/31	61	68.84	53	65.90	64.50	8	10,379	0.08%
2023/07/28	79	68.89	78.2	69.33	69.60	0.8	9,839	0.01%
2023/07/27	78	68.88	74.3	68.88	67.50	3.7	9,214	0.04%
2023/07/26	76.5	69.21	67.5	68.01	65.80	9	8,371	0.11%
2023/07/25	27	64.82	31	65.24	66.80	-4	7,406	-0.05%
2023/07/20	7	61.84	8.1	62.06	61.60	-1.1	6,462	-0.02%
2023/07/19	1	60.90	0	0.00	59.70	1	6,335	0.02%
2023/07/18	5	63.20	4	62.00	60.80	1	6,304	0.02%
2023/07/17	2	62.10	3	62.63	62.00	-1	6,244	-0.02%
2023/07/14	9	62.76	1	62.10	62.00	8	6,194	0.13%
2023/07/13	7	61.91	6	61.93	61.00	1	5,970	0.02%
2023/07/12	4	60.75	1	60.60	60.20	3	5,784	0.05%
2023/07/11	2	57.10	2	57.40	57.70	0	5,611	0.00%
2023/07/07	0	0.00	4	58.20	57.60	-4	5,553	-0.07%
2023/07/06	0.2	62.30	0	0.00	62.40	0.2	5,441	0.00%
2023/07/05	0.3	62.97	1	62.80	63.00	-0.7	5,368	-0.01%
2023/07/03	2	61.40	4	61.63	62.30	-2	5,211	-0.04%
2023/06/28	0	0.00	1	61.00	60.00	-1	5,085	-0.02%
2023/06/27	1	61.40	0	0.00	60.60	1	5,088	0.02%
2023/06/26	10	64.05	11	64.46	63.90	-1	4,952	-0.02%
2023/06/21	25	64.37	48	64.53	65.00	-23	4,791	-0.48%
2023/06/20	12	61.48	2	61.95	61.20	10	4,288	0.23%
2023/06/15	1	61.00	0	0.00	61.10	1	4,216	0.02%
2023/06/14	0	0.00	1	60.90	60.80	-1	4,207	-0.02%
2023/06/13	10	63.00	0	0.00	61.30	10	4,248	0.24%
2023/06/12	12	61.43	12	60.92	61.80	0	4,180	0.00%
2023/06/09	3	62.43	7	63.13	63.30	-4	4,033	-0.10%
2023/06/08	1	60.00	0	0.00	60.80	1	3,779	0.03%
2023/06/07	0	0.00	4	60.55	61.60	-4	3,720	-0.11%
2023/06/06	14	60.53	11	60.49	60.00	3	3,521	0.09%
2023/06/02	0	0.00	3	58.03	57.80	-3	3,151	-0.10%
2023/05/31	7	58.29	2	57.50	57.50	5	3,194	0.16%
2023/05/26	1	57.70	0	0.00	56.50	1	3,274	0.03%
2023/05/25	0	0.00	10	57.30	57.30	-10	3,341	-0.30%
2023/05/24	10	56.70	19	56.00	56.80	-9	3,360	-0.27%
2023/05/22	3	57.27	2	57.60	57.00	1	3,606	0.03%
2023/05/19	2	55.80	2	55.20	55.10	0	3,623	0.00%
2023/05/18	19	55.55	0	0.00	55.20	19	3,750	0.51%
2023/05/08	0	0.00	11	55.13	55.60	-11	4,446	-0.25%
2023/05/05	10	55.50	0	0.00	55.50	10	4,475	0.22%
2023/05/04	0	0.00	2	54.10	53.80	-2	4,604	-0.04%
2023/05/03	2	53.90	1	54.00	54.00	1	4,957	0.02%
2023/05/02	0	0.00	1	55.30	55.20	-1	5,159	-0.02%
2023/04/28	3	54.87	0	0.00	54.80	3	5,471	0.05%
2023/04/25	0	0.00	1	53.40	53.70	-1	5,941	-0.02%
2023/04/24	0	0.00	1	56.00	55.70	-1	6,023	-0.02%
2023/04/21	0	0.00	2	56.10	55.20	-2	6,131	-0.03%
2023/04/20	1	57.10	0.3	56.80	56.60	0.7	6,356	0.01%
2023/04/19	0	0.00	3	59.40	58.80	-3	6,644	-0.05%
2023/04/13	1	60.90	1	60.40	60.40	0	7,369	0.00%
2023/04/10	1	60.90	0	0.00	61.40	1	7,302	0.01%
2023/04/07	0.2	60.60	0	0.00	60.70	0.2	7,279	0.00%
2023/04/06	0.2	60.20	0	0.00	60.00	0.2	7,270	0.00%
2023/03/30	1	60.20	0	0.00	59.80	1	7,275	0.01%
2023/03/29	0	0.00	1	59.50	59.70	-1	7,286	-0.01%
2023/03/28	1	58.80	0	0.00	58.90	1	7,294	0.01%
2023/03/24	3	60.20	3	60.60	61.10	0	7,282	0.00%
2023/03/23	0	0.00	2	59.90	59.90	-2	7,258	-0.03%
2023/03/20	4	58.80	3	58.47	58.60	1	7,338	0.01%
2023/03/17	2	59.50	1	59.50	59.20	1	7,294	0.01%
2023/03/16	6	58.20	6	58.80	58.50	0	7,311	0.00%
2023/03/15	4	60.33	5	60.64	60.00	-1	7,329	-0.01%
2023/03/10	5	62.40	20	61.30	62.10	-15	7,674	-0.20%
2023/03/09	21	64.21	2	64.00	63.90	19	8,054	0.24%
2023/03/08	1	64.20	0	0.00	63.90	1	8,235	0.01%
2023/03/07	1	63.90	2	64.05	63.90	-1	8,237	-0.01%
2023/03/01	2	63.30	0	0.00	62.90	2	8,563	0.02%
2023/02/24	2	63.10	0	0.00	62.80	2	8,563	0.02%
2023/02/23	3	63.53	4	62.85	62.80	-1	8,536	-0.01%
2023/02/22	4	63.80	3	63.60	63.80	1	8,545	0.01%
2023/02/21	1	63.90	1	64.80	64.80	0	8,565	0.00%
2023/02/20	12	64.31	2	63.70	64.60	10	8,532	0.12%
2023/02/17	3	66.80	0	0.00	66.00	3	8,545	0.04%
2023/02/16	5	66.20	5	66.60	67.50	0	8,760	0.00%
2023/02/15	0	0.00	4	65.12	64.70	-4	8,733	-0.05%
2023/02/14	2	64.50	0	0.00	64.50	2	8,745	0.02%
2023/02/10	6	66.83	3	64.50	64.20	3	9,008	0.03%
2023/02/08	4	68.48	2	68.25	67.90	2	9,373	0.02%
2023/02/07	2	67.60	1	67.10	68.00	1	9,417	0.01%
2023/02/06	13	66.90	13	66.55	67.00	0	9,664	0.00%
2023/02/03	7	67.10	6	66.90	66.20	1	10,133	0.01%
2023/02/02	6	67.40	2	68.20	67.00	4	10,287	0.04%
2023/02/01	12	68.03	32	67.91	67.40	-20	10,251	-0.20%
2023/01/31	13	65.95	13	65.64	65.70	0	9,979	0.00%
2023/01/30	49	65.04	88.2	64.65	65.00	-39.2	9,923	-0.39%
2023/01/17	7	60.14	9	60.00	59.90	-2	9,663	-0.02%
2023/01/16	37	59.32	32	59.21	58.90	5	9,501	0.05%
2023/01/13	35	58.75	33	58.84	58.10	2	9,297	0.02%
2023/01/12	7	58.81	0	0.00	58.60	7	9,133	0.08%
2023/01/11	21	58.35	8	58.49	58.40	13	9,020	0.14%
2023/01/10	8	59.53	6	59.10	58.40	2	8,905	0.02%
2023/01/09	88	58.70	96	58.36	58.70	-8	8,654	-0.09%
2023/01/06	12	56.05	17	56.52	57.30	-5	8,280	-0.06%
2023/01/05	23	56.56	24	57.32	55.40	-1	8,005	-0.01%
2023/01/04	10	54.95	21	54.56	57.00	-11	7,697	-0.14%
2022/12/30	0	0.00	1	50.60	50.00	-1	7,458	-0.01%
2022/12/27	5	51.60	0	0.00	51.00	5	7,450	0.07%
2022/12/23	0	0.00	2	51.60	51.30	-2	7,458	-0.03%
2022/12/22	0.1	51.00	1	51.70	51.60	-0.9	7,454	-0.01%
2022/12/20	0	0.00	2	51.95	51.20	-2	7,412	-0.03%
2022/12/19	0	0.00	0	54.30	53.00	0	7,378	0.00%
2022/12/16	8	53.49	0	0.00	54.40	8	7,359	0.11%
2022/12/14	0	0.00	1	55.00	55.10	-1	7,306	-0.01%
2022/12/13	5	53.90	1	56.60	53.80	4	7,264	0.06%
2022/12/12	10	53.95	16.3	55.26	55.50	-6.3	7,108	-0.09%
2022/12/08	2	54.15	2	54.35	54.40	0	6,943	0.00%
2022/12/07	15.4	53.47	10.2	53.41	53.30	5.2	6,879	0.07%
2022/12/06	11	54.80	10	54.82	54.70	1	6,762	0.01%
2022/12/05	13	56.52	0.3	57.14	56.30	12.7	6,642	0.19%
2022/12/02	0	0.00	3	59.43	58.40	-3	6,480	-0.05%
2022/12/01	19	56.95	24.2	57.39	59.00	-5.2	6,298	-0.08%
2022/11/30	20	54.56	34.3	54.10	54.50	-14.3	5,868	-0.24%
2022/11/29	5	51.00	0	0.00	51.60	5	5,662	0.09%
2022/11/24	5	52.40	0	0.00	52.90	5	5,523	0.09%
2022/11/23	25	53.09	35	53.14	52.90	-10	5,432	-0.18%
2022/11/22	16	51.68	16	51.76	50.90	0	5,156	0.00%
2022/11/18	3	52.13	3	51.67	51.60	0	5,061	0.00%
2022/11/17	2	52.25	1	51.80	51.80	1	4,910	0.02%
2022/11/16	17	52.02	16	51.79	52.00	1	4,802	0.02%
2022/11/15	8	52.36	18	52.13	52.30	-10	4,707	-0.21%
2022/11/14	19	51.04	29	51.15	51.60	-10	4,510	-0.22%
2022/11/11	9	49.07	5	50.00	48.55	4	4,177	0.10%
2022/11/10	7	48.71	7	48.71	48.50	0	4,045	0.00%
2022/11/09	2	49.85	6	50.18	49.60	-4	3,940	-0.10%
2022/11/08	6	49.56	5	50.10	49.30	1	3,814	0.03%
2022/11/07	2	49.35	9	50.96	50.50	-7	3,587	-0.20%
2022/11/04	17	47.60	17	47.74	47.60	0	3,173	0.00%
2022/11/03	1	47.30	3	48.00	47.65	-2	3,014	-0.07%
2022/11/02	65	46.93	76	47.00	47.10	-11	2,855	-0.39%
2022/11/01	35	45.10	75	46.90	46.50	-40	2,519	-1.59%
2022/10/31	63	41.85	95	42.43	43.60	-32	1,885	-1.70%
2022/10/28	7	40.08	34	40.11	39.65	-27	1,655	-1.63%
2022/10/27	30	39.42	10	39.05	39.80	20	1,532	1.30%
2022/10/26	3	39.45	3	39.57	37.50	0	1,470	0.00%
2022/09/30	0	0.00	3	37.10	37.85	-3	2,101	-0.14%
2022/09/29	0	0.00	3	36.70	36.65	-3	2,108	-0.14%
2022/09/28	6	35.95	0	0.00	35.35	6	2,122	0.28%
2022/09/27	3	36.25	3	36.95	37.25	0	2,143	0.00%
2022/09/21	4	39.38	0	0.00	39.05	4	2,253	0.18%
2022/08/31	3	42.50	0	0.00	43.00	3	2,478	0.12%
2022/08/23	2	43.00	0	0.00	43.20	2	2,454	0.08%
2022/08/18	2	42.95	0	0.00	43.95	2	2,511	0.08%
2022/08/17	2	43.45	0	0.00	43.60	2	2,512	0.08%
2022/08/16	0	0.00	1	43.40	43.45	-1	2,521	-0.04%
2022/08/04	0	0.00	1	40.40	40.40	-1	2,527	-0.04%
2022/07/28	3	42.55	0	0.00	42.60	3	2,524	0.12%
2022/07/22	4	47.58	0	0.00	46.65	4	2,492	0.16%
2022/07/21	1	46.15	0	0.00	46.65	1	2,306	0.04%
2022/07/20	5	42.70	5	42.55	42.45	0	2,231	0.00%
2022/07/19	0	0.00	10	41.93	41.90	-10	2,255	-0.44%
2022/07/18	15	42.53	5	42.45	42.35	10	2,270	0.44%
2022/07/12	4	42.13	0	0.00	41.95	4	2,114	0.19%
2022/07/11	0	0.00	1	44.20	44.20	-1	2,063	-0.05%
2022/07/08	0	0.00	10	46.00	46.00	-10	2,033	-0.49%
2022/07/04	2	44.10	0	0.00	43.85	2	1,962	0.10%
2022/07/01	17	45.25	5	44.50	44.05	12	1,946	0.62%
2022/06/30	4	45.93	0	0.00	45.25	4	1,909	0.21%
2022/06/29	3	46.83	0	0.00	47.05	3	1,868	0.16%
2022/06/24	0	0.00	10	48.50	48.20	-10	1,803	-0.55%
2022/06/23	7	47.20	2	47.55	47.40	5	1,794	0.28%
2022/06/22	7	47.99	0	0.00	47.85	7	1,777	0.39%
2022/06/20	10	49.68	0	0.00	48.35	10	1,712	0.58%
2022/06/01	0	0.00	1	58.10	58.30	-1	1,836	-0.05%
2022/05/31	1	57.80	0	0.00	57.90	1	1,850	0.05%
2022/05/30	0	0.00	14	57.09	58.00	-14	1,871	-0.75%
2022/05/26	5	54.80	13	54.72	54.10	-8	1,874	-0.43%
2022/05/25	1	54.80	0	0.00	55.00	1	1,982	0.05%
2022/05/24	0	0.00	2	54.90	55.00	-2	2,197	-0.09%
2022/05/23	3	56.30	0	0.00	56.10	3	2,307	0.13%
2022/05/17	0	0.00	3	56.70	56.70	-3	2,285	-0.13%
2022/05/12	3	56.10	0	0.00	55.50	3	2,249	0.13%
2022/05/09	9	58.02	0	0.00	57.50	9	2,252	0.40%
2022/05/05	0	0.00	2	61.10	60.60	-2	2,255	-0.09%
2022/05/04	20	59.07	0	0.00	59.80	20	2,296	0.87%
2022/05/03	6	58.05	0	0.00	58.60	6	2,298	0.26%
2022/04/29	1	58.30	2	57.95	58.10	-1	2,305	-0.04%
2022/04/27	0	0.00	0.2	58.00	59.50	-0.2	2,277	-0.01%
2022/04/25	10	60.80	3	61.40	60.50	7	2,256	0.31%
2022/04/22	5	64.20	0	0.00	64.40	5	2,228	0.22%
2022/04/20	13	65.75	13	66.33	66.70	0	2,240	0.00%
2022/04/18	7.1	66.24	0	0.00	66.00	7.1	2,273	0.31%
2022/04/11	1.1	68.71	0	0.00	68.60	1.1	2,456	0.04%
2022/04/07	3	71.27	0	0.00	70.40	3	2,504	0.12%
2022/03/30	0	0.00	2	72.80	72.60	-2	2,776	-0.07%
2022/03/29	0.1	72.50	0	0.00	72.30	0.1	2,965	0.00%
2022/03/28	1	72.60	0	0.00	72.60	1	3,084	0.03%
2022/03/25	0	0.00	7	73.24	73.00	-7	3,130	-0.22%
2022/03/22	2	72.85	7	72.80	72.70	-5	3,236	-0.15%
2022/03/17	0	0.00	8	70.70	70.90	-8	3,316	-0.24%
2022/03/16	3	68.70	4	69.00	68.80	-1	3,351	-0.03%
2022/03/15	12	69.04	5	68.70	68.80	7	3,369	0.21%
2022/03/14	4	70.30	0	0.00	70.60	4	3,381	0.12%
2022/03/10	1	72.00	0	0.00	71.30	1	3,491	0.03%
2022/03/08	5.3	69.72	0	0.00	70.10	5.3	3,573	0.15%
2022/03/07	5	71.10	0	0.00	70.90	5	3,618	0.14%
2022/03/04	5	73.90	0	0.00	73.30	5	3,643	0.14%
2022/03/03	1	74.80	0	0.00	74.50	1	3,723	0.03%
2022/03/02	2	74.80	0.2	75.10	75.20	1.8	3,791	0.05%
2022/03/01	1	75.40	4	74.85	75.40	-3	3,833	-0.08%
2022/02/25	13	75.27	17	75.71	75.00	-4	3,886	-0.10%
2022/02/24	18.2	74.97	5	75.10	74.20	13.2	4,011	0.33%
2022/02/23	6	73.85	6	74.00	74.20	0	4,011	0.00%
2022/02/11	10	72.15	0	0.00	72.00	10	6,038	0.17%
2022/02/08	0	0.00	2	70.80	71.50	-2	6,346	-0.03%
2022/01/26	5	67.90	0	0.00	67.50	5	6,444	0.08%
2022/01/25	7	69.03	0	0.00	69.00	7	6,552	0.11%
2022/01/24	5	70.30	0	0.00	69.80	5	6,667	0.07%
2022/01/21	10	71.20	0	0.00	71.50	10	6,749	0.15%
2022/01/20	5	71.70	5	72.00	71.90	0	6,844	0.00%
2022/01/19	5	72.70	0	0.00	72.20	5	6,881	0.07%
2022/01/18	5	73.60	0	0.00	73.40	5	6,994	0.07%
2022/01/11	1	72.80	0	0.00	72.70	1	7,345	0.01%
2022/01/10	5	72.20	1	72.50	73.90	4	7,484	0.05%
2022/01/07	6	73.78	1	74.50	73.50	5	7,675	0.07%
2022/01/06	4	74.90	1	75.10	75.30	3	7,663	0.04%
2022/01/05	1	76.00	0	0.00	76.10	1	7,694	0.01%
2022/01/03	0	0.00	1	77.00	77.30	-1	7,732	-0.01%
2021/12/30	0	0.00	1	77.30	77.10	-1	7,817	-0.01%
2021/12/28	1	77.60	0	0.00	77.60	1	8,059	0.01%
2021/12/27	1	78.90	0	0.00	77.60	1	8,168	0.01%
2021/12/24	1	78.30	3	78.53	78.40	-2	8,290	-0.02%
2021/12/23	9	78.57	8	78.50	78.40	1	8,387	0.01%
2021/12/22	2	76.45	3	76.57	77.10	-1	8,527	-0.01%
2021/12/21	1	73.30	1	74.50	75.00	0	9,313	0.00%
2021/12/20	3	73.70	0	0.00	73.10	3	9,674	0.03%
2021/12/17	8	74.84	0	0.00	74.90	8	9,822	0.08%
2021/12/15	1	75.00	0	0.00	74.80	1	9,853	0.01%
2021/12/14	2	76.30	2	75.50	75.20	0	9,905	0.00%
2021/12/10	3	74.10	0	0.00	74.40	3	10,038	0.03%
2021/12/09	2	75.40	1	76.00	75.20	1	10,000	0.01%
2021/12/08	0	0.00	1	76.50	76.20	-1	10,010	-0.01%
2021/12/07	2	77.00	0	0.00	76.60	2	10,001	0.02%
2021/12/03	0	0.00	1	76.50	76.60	-1	10,082	-0.01%
2021/12/02	1	75.60	0	0.00	75.50	1	10,112	0.01%
2021/12/01	4	75.20	0	0.00	75.30	4	10,105	0.04%
2021/11/30	3	76.70	0	0.00	76.90	3	10,062	0.03%
2021/11/29	0	0.00	1	74.40	76.30	-1	10,057	-0.01%
2021/11/26	7	76.70	1	77.70	75.90	6	9,995	0.06%
2021/11/24	4	78.88	0	0.00	79.70	4	9,979	0.04%
2021/11/23	10	79.29	0	0.00	78.80	10	10,081	0.10%
2021/11/22	0	0.00	3	82.13	83.00	-3	9,931	-0.03%
2021/11/19	0	0.00	2	78.70	79.10	-2	9,795	-0.02%
2021/11/18	3	78.23	1.3	78.82	78.10	1.8	9,812	0.02%
2021/11/17	2	80.90	3	80.73	79.80	-1	9,727	-0.01%
2021/11/16	50.3	85.76	54	85.54	80.50	-3.8	9,651	-0.04%
2021/11/15	41	81.75	45	83.21	83.90	-4	8,911	-0.04%
2021/11/11	1	76.80	1	76.30	75.40	0	8,744	0.00%
2021/11/10	4	75.90	2	75.50	76.10	2	8,994	0.02%
2021/11/09	2	75.20	13	76.38	77.00	-11	9,006	-0.12%
2021/11/08	0	0.00	5	75.60	74.00	-5	8,860	-0.06%
2021/11/05	11	74.76	5	76.90	74.50	6	8,942	0.07%
2021/11/04	0	0.00	7	76.04	75.20	-7	8,981	-0.08%
2021/11/02	7	74.67	7	74.73	73.80	0	9,260	0.00%
2021/11/01	8	76.20	0	0.00	76.90	8	9,253	0.09%
2021/10/29	0	0.00	2	73.80	74.70	-2	9,759	-0.02%
2021/10/28	1	74.10	4	73.65	72.60	-3	10,246	-0.03%
2021/10/27	8	74.56	6	75.20	75.40	2	10,312	0.02%
2021/10/26	5	75.90	5	76.00	74.70	0	10,317	0.00%
2021/10/25	6	75.82	1	75.60	75.70	5	10,226	0.05%
2021/10/22	0	0.00	1	73.70	74.20	-1	10,271	-0.01%
2021/10/21	1	73.10	20	73.15	73.10	-19	10,293	-0.18%
2021/10/20	4	76.73	4	74.50	74.70	0	10,274	0.00%
2021/10/19	0	0.00	2	73.30	74.20	-2	10,319	-0.02%
2021/10/18	5	72.68	1	73.60	74.00	4	10,566	0.04%
2021/10/15	7	70.73	28	71.60	73.40	-21	10,569	-0.20%
2021/10/14	2	66.15	2	66.45	68.20	0	10,520	0.00%
2021/10/13	1	67.10	0	0.00	66.50	1	10,558	0.01%
2021/10/12	11	69.67	0	0.00	69.10	11	10,571	0.10%
2021/10/08	9	70.82	0	0.00	71.00	9	10,617	0.08%
2021/10/07	9	70.22	11	69.85	70.20	-2	10,683	-0.02%
2021/10/06	11	69.09	0	0.00	67.90	11	11,044	0.10%
2021/10/05	2	63.00	1	64.00	67.60	1	11,074	0.01%
2021/10/04	11	66.90	10	66.23	66.00	1	11,062	0.01%
2021/10/01	6	71.92	6	72.60	71.10	0	10,969	0.00%
2021/09/30	2	73.95	2	74.50	75.40	0	10,879	0.00%
2021/09/29	14	77.34	14	78.04	73.90	0	10,816	0.00%
2021/09/28	145	82.93	128	82.26	80.20	17	10,680	0.16%	大買/大賣/
2021/09/27	70	79.22	108	78.67	79.90	-38	9,841	-0.39%	大賣/
2021/09/24	48	76.16	18	75.53	75.70	30	9,525	0.31%
2021/09/17	0	0.00	5	73.58	73.50	-5	9,470	-0.05%
2021/09/16	0	0.00	1	72.50	72.60	-1	9,454	-0.01%
2021/09/15	7	73.84	3	72.30	71.50	4	9,509	0.04%
2021/09/13	1	73.00	0	0.00	71.70	1	9,632	0.01%
2021/09/10	0	0.00	2	72.10	72.70	-2	9,877	-0.02%
2021/09/09	12	71.82	8	71.75	72.20	4	10,071	0.04%
2021/09/07	2	70.10	0	0.00	70.30	2	11,177	0.02%
2021/09/02	0	0.00	1	73.70	71.90	-1	12,347	-0.01%
2021/09/01	0	0.00	1	73.40	73.70	-1	12,590	-0.01%
2021/08/31	0	0.00	1	72.70	72.80	-1	12,590	-0.01%
2021/08/30	3	73.77	0	0.00	73.40	3	12,648	0.02%
2021/08/27	2	73.40	1	73.90	73.70	1	12,604	0.01%
2021/08/26	1	71.70	0	0.00	71.70	1	12,512	0.01%
2021/08/24	5	71.18	0	0.00	70.00	5	12,652	0.04%
2021/08/23	7	71.94	7	71.94	71.50	0	12,669	0.00%
2021/08/19	4	71.20	1	71.10	69.30	3	12,867	0.02%
2021/08/18	4	70.80	0	0.00	73.90	4	12,851	0.03%
2021/08/17	2	75.65	5	75.08	73.80	-3	12,837	-0.02%
2021/08/16	6	76.03	2	77.35	74.90	4	12,983	0.03%
2021/08/13	12	82.62	15	81.71	82.90	-3	12,988	-0.02%
2021/08/12	1	84.00	0	0.00	84.30	1	13,191	0.01%
2021/08/11	4	84.18	3	85.27	84.50	1	13,585	0.01%
2021/08/10	3	84.27	4	85.05	85.40	-1	13,665	-0.01%
2021/08/09	4	86.95	7	85.97	84.10	-3	13,730	-0.02%
2021/08/06	6	87.75	21	87.95	88.00	-15	13,816	-0.11%
2021/08/05	21	88.90	20	89.12	87.30	1	13,821	0.01%
2021/08/04	38	88.99	40	88.79	89.10	-2	14,081	-0.01%
2021/08/03	94	86.32	64.1	86.76	87.50	29.9	13,658	0.22%
2021/08/02	6	83.33	17	81.85	83.30	-11	13,151	-0.08%
2021/07/30	5.1	80.01	9	80.41	79.10	-3.9	13,152	-0.03%
2021/07/29	2	77.90	1	77.10	78.60	1	13,389	0.01%
2021/07/28	1	78.90	3	75.40	77.80	-2	13,621	-0.01%
2021/07/27	13	80.15	1.9	81.77	80.00	11.1	13,719	0.08%
2021/07/26	1	80.80	0	0.00	81.20	1	13,875	0.01%
2021/07/23	9	83.19	11.1	83.67	82.10	-2.1	13,994	-0.02%
2021/07/22	14	81.19	51	81.27	81.40	-37	13,930	-0.27%
2021/07/21	13	78.16	1	75.80	75.90	12	13,746	0.09%
2021/07/20	27	78.13	2	77.90	76.90	25	13,750	0.18%
2021/07/19	1	80.60	15	80.20	80.50	-14	13,833	-0.10%
2021/07/16	0	0.00	10	81.31	81.40	-10	14,247	-0.07%
2021/07/15	1	81.20	0.2	81.70	81.70	0.9	14,505	0.01%
2021/07/13	23	88.10	44	86.47	83.70	-21	14,884	-0.14%
2021/07/12	33	83.28	0	0.00	83.20	33	14,678	0.22%
2021/07/09	34	84.36	10	84.40	84.50	24	14,692	0.16%
2021/07/08	1	85.20	0	0.00	83.20	1	14,792	0.01%
2021/07/07	8	83.39	15	83.46	82.80	-7	14,932	-0.05%
2021/07/06	2	83.15	0	0.00	83.00	2	15,022	0.01%
2021/07/05	15	85.25	11	84.99	85.10	4	15,176	0.03%
2021/07/02	1	80.70	0	0.00	82.00	1	15,175	0.01%
2021/06/30	0	0.00	4	81.10	81.50	-4	15,632	-0.03%
2021/06/29	3	83.13	2	83.90	82.80	1	15,724	0.01%
2021/06/28	0	0.00	6	83.88	84.80	-6	16,256	-0.04%
2021/06/25	1	84.50	6	84.02	82.70	-5	16,444	-0.03%
2021/06/24	2	83.50	5	84.00	83.50	-3	16,969	-0.02%
2021/06/23	1	84.80	1	85.20	84.80	0	17,087	0.00%
2021/06/22	3	83.00	9	83.21	83.00	-6	17,247	-0.03%
2021/06/21	12	82.77	28	82.85	82.40	-16	17,979	-0.09%
2021/06/18	10	87.70	2	87.60	87.60	8	18,581	0.04%
2021/06/17	78	89.71	98	89.68	88.90	-20	18,730	-0.11%
2021/06/16	98	90.51	89	90.75	88.90	9	18,628	0.05%
2021/06/15	89	87.30	89	87.52	86.20	0	18,381	0.00%
2021/06/11	63	82.75	50	82.97	82.60	13	18,677	0.07%
2021/06/10	17	81.00	9.1	81.25	82.50	7.9	18,508	0.04%
2021/06/09	9	79.67	12	80.89	80.30	-3	18,181	-0.02%
2021/06/08	1	76.00	1	77.10	77.00	0	17,994	0.00%
2021/06/07	7	76.81	3	76.17	76.40	4	18,105	0.02%
2021/06/04	2.1	76.06	0	0.00	76.20	2.1	18,079	0.01%
2021/06/03	13	76.74	0	0.00	76.80	13	18,237	0.07%
2021/06/02	10	77.86	3	77.30	76.10	7	18,457	0.04%
2021/06/01	0	0.00	21.8	79.68	79.50	-21.8	18,353	-0.12%
2021/05/28	2	82.15	3	81.73	80.90	-1	18,411	-0.01%
2021/05/27	17	81.10	13	81.52	81.30	4	18,468	0.02%
2021/05/26	4	78.45	3	78.73	80.00	1	18,319	0.01%
2021/05/25	19.3	79.74	23	80.36	78.50	-3.8	18,359	-0.02%
2021/05/24	16	76.03	16	77.02	78.20	0	18,270	0.00%
2021/05/21	18.2	76.25	8	75.81	75.50	10.2	18,138	0.06%
2021/05/20	26	76.48	55	75.64	74.00	-29	18,249	-0.16%
2021/05/19	100	77.27	102.1	76.67	78.60	-2.1	18,154	-0.01%	大賣/
2021/05/18	4	70.08	2.1	70.01	71.80	1.9	18,103	0.01%
2021/05/17	18.1	69.60	23	70.32	66.50	-4.9	18,788	-0.03%
2021/05/14	12	73.83	2.2	72.73	73.80	9.8	20,041	0.05%
2021/05/13	1.1	67.47	1	68.40	68.10	0.1	19,889	0.00%
2021/05/12	16.1	66.55	19	66.67	65.70	-2.9	19,943	-0.01%
2021/05/11	0	0.00	4	71.73	70.00	-4	20,097	-0.02%
2021/05/10	6	71.57	6	72.12	71.40	0	20,196	0.00%
2021/05/07	28	71.66	19	73.11	72.10	9	20,804	0.04%
2021/05/06	105.2	74.72	102.1	73.39	73.50	3.1	20,847	0.01%	大買/大賣/
2021/05/05	0	0.00	3	68.40	70.20	-3	20,768	-0.01%
2021/05/04	2.1	67.65	6.2	67.76	67.30	-4.1	21,129	-0.02%
2021/05/03	6	75.82	2	76.20	74.70	4	21,321	0.02%
2021/04/29	0	0.00	9	81.58	83.00	-9	21,377	-0.04%
2021/04/28	3	82.07	4	80.33	80.00	-1	21,438	0.00%
2021/04/27	12	82.72	18	82.51	81.80	-6	21,401	-0.03%
2021/04/26	8	81.56	5	81.98	81.10	3	21,350	0.01%
2021/04/23	11	85.54	15	84.65	82.80	-4	21,429	-0.02%
2021/04/22	23	88.67	27	88.24	85.20	-4	21,344	-0.02%
2021/04/21	22	83.12	29	83.74	84.30	-7	20,986	-0.03%
2021/04/20	26	82.12	20	81.88	81.30	6	20,862	0.03%
2021/04/19	32.2	80.93	35	80.71	80.10	-2.9	20,734	-0.01%
2021/04/16	27	78.84	23	78.10	77.80	4	20,537	0.02%
2021/04/15	13	76.05	13	76.26	78.00	0	20,348	0.00%
2021/04/14	33	73.87	32	74.35	75.30	1	20,297	0.00%
2021/04/13	7.2	75.04	5	75.88	74.00	2.2	20,402	0.01%
2021/04/12	1	78.00	5	77.58	76.40	-4	20,581	-0.02%
2021/04/09	3	80.33	3	81.00	79.00	0	20,588	0.00%
2021/04/08	6	79.48	9	79.57	79.80	-3	20,616	-0.01%
2021/04/07	21	79.35	17	79.00	79.50	4	20,634	0.02%
2021/04/06	39	79.87	25	79.05	81.10	14	20,773	0.07%
2021/04/01	34	76.36	37	75.67	75.50	-3	21,171	-0.01%
2021/03/31	108	75.93	104	75.96	75.80	4	21,598	0.02%	大買/大賣/
2021/03/30	54	73.83	54	73.94	73.10	0	22,568	0.00%
2021/03/29	98	72.94	103	72.97	72.40	-5	22,798	-0.02%	大賣/
2021/03/26	20	69.29	18	69.41	69.00	2	22,533	0.01%
2021/03/25	7	69.29	15	68.85	68.00	-8	22,491	-0.04%
2021/03/24	252	70.67	244	70.44	70.20	8	22,209	0.04%	大買/大賣/
2021/03/23	130	68.46	178	68.52	70.80	-48	21,339	-0.22%	大買/大賣/
2021/03/22	40	65.99	82	65.69	65.30	-42	20,493	-0.20%
2021/03/19	284	64.50	282	64.83	63.40	2	20,159	0.01%	大買/大賣/
2021/03/18	68	63.97	41	63.82	63.10	27	19,809	0.14%
2021/03/17	189	63.07	243	63.44	64.60	-54	19,342	-0.28%	大買/大賣/
2021/03/16	30	60.25	33	60.12	60.30	-3	18,592	-0.02%
2021/03/15	7	59.40	8	59.43	59.60	-1	18,506	-0.01%
2021/03/12	46	59.58	12	59.28	58.60	34	18,490	0.18%
2021/03/11	19	58.58	22	58.87	59.90	-3	18,523	-0.02%
2021/03/10	9	57.14	9	57.27	57.60	0	18,503	0.00%
2021/03/09	15	56.23	2	56.40	56.90	13	18,499	0.07%
2021/03/08	21	58.35	27	59.24	58.40	-6	18,414	-0.03%
2021/03/05	4	56.10	3	56.20	56.40	1	18,256	0.01%
2021/03/04	8	56.75	0	0.00	56.40	8	18,282	0.04%
2021/03/03	0	0.00	3	56.80	58.40	-3	18,247	-0.02%
2021/03/02	3	59.50	6	59.98	57.20	-3	18,591	-0.02%
2021/02/26	4	59.20	4	57.93	59.30	0	18,657	0.00%
2021/02/25	17	58.96	5	58.92	58.70	12	18,873	0.06%
2021/02/24	10	59.03	13	59.61	58.50	-3	18,808	-0.02%
2021/02/23	2	60.95	4	61.10	60.80	-2	18,742	-0.01%
2021/02/22	20	62.67	29	63.27	61.50	-9	18,702	-0.05%
2021/02/19	14	60.58	14	61.10	61.40	0	18,460	0.00%
2021/02/18	31	61.15	4	62.00	60.60	27	18,605	0.15%
2021/02/17	165	61.62	194.1	61.22	62.50	-29.1	19,117	-0.15%	大買/大賣/
2021/02/05	88	57.36	74.4	57.73	57.90	13.6	18,671	0.07%
2021/02/04	37	54.24	37	54.22	54.00	0	17,802	0.00%
2021/02/03	32	54.69	32.1	53.92	53.60	-0.1	17,791	0.00%
2021/02/02	410.5	54.70	423	55.28	55.20	-12.5	17,572	-0.07%	大買/大賣/
2021/02/01	60	52.85	58	53.44	53.70	2	17,009	0.01%
2021/01/29	94	54.53	85	54.27	51.90	9	16,705	0.05%
2021/01/28	13	54.26	12	53.17	52.80	1	15,996	0.01%
2021/01/27	29	55.02	21	54.16	53.80	8	15,772	0.05%
2021/01/26	91	54.32	105	54.99	54.10	-14	15,546	-0.09%	大賣/
2021/01/25	8	53.49	53	53.46	54.00	-45	14,918	-0.30%
2021/01/22	12	50.39	15.6	50.93	52.10	-3.6	14,523	-0.02%
2021/01/21	16	49.46	8	49.94	50.50	8	14,213	0.06%
2021/01/20	11	47.32	2	46.63	46.90	9	13,985	0.06%
2021/01/19	22	48.30	1	48.50	47.95	21	13,887	0.15%
2021/01/18	8	47.08	2	47.90	48.10	6	13,843	0.04%
2021/01/15	30	50.76	5	50.66	50.10	25	13,596	0.18%
2021/01/14	38.6	52.13	12	52.04	52.50	26.6	13,422	0.20%
2021/01/13	22	51.75	4	51.90	53.20	18	13,293	0.14%
2021/01/12	14	50.58	4.1	50.71	50.40	9.9	13,148	0.08%
2021/01/11	4	53.38	5	52.74	52.60	-1	12,997	-0.01%
2021/01/08	1	52.40	3.1	52.51	52.50	-2.1	12,869	-0.02%
2021/01/07	8.2	52.40	6	52.52	52.60	2.2	12,778	0.02%
2021/01/06	20	52.34	19.9	52.93	51.40	0.1	12,634	0.00%
2021/01/05	36	55.01	39	55.06	53.40	-3	12,302	-0.02%
2021/01/04	2	52.60	2	53.15	52.70	0	11,872	0.00%
2020/12/31	4	53.28	3	53.43	53.30	1	11,712	0.01%
2020/12/30	3	53.27	2	53.85	52.90	1	11,421	0.01%
2020/12/29	26	54.68	36	54.45	54.60	-10	11,222	-0.09%
2020/12/28	23	54.75	32	54.68	55.50	-9	10,862	-0.08%
2020/12/25	135	52.98	131	52.26	51.80	4	10,069	0.04%	大買/大賣/
2020/12/24	129	51.13	116	51.75	51.50	13	9,435	0.14%	大買/大賣/
2020/12/23	1	47.85	21	48.74	48.80	-20	7,858	-0.25%
2020/12/22	7	45.91	28	45.96	44.40	-21	7,373	-0.28%
2020/12/21	3	44.00	7	45.04	45.10	-4	7,047	-0.06%
2020/12/17	0	0.00	2	42.78	43.25	-2	6,888	-0.03%
2020/12/16	1	42.10	1	42.90	42.85	0	6,903	0.00%
2020/12/11	0	0.00	3	42.03	42.50	-3	6,994	-0.04%
2020/12/10	3	44.00	5	42.90	43.30	-2	6,923	-0.03%
2020/12/09	1	44.90	0	0.00	44.70	1	6,787	0.01%
2020/12/08	5	44.60	4	44.75	45.25	1	6,732	0.01%
2020/12/07	14	45.09	11	45.64	44.85	3	6,676	0.04%
2020/12/04	3	46.03	5	46.02	46.20	-2	6,565	-0.03%
2020/12/03	14	45.53	1	45.90	45.20	13	6,440	0.20%
2020/12/02	15	45.52	1	45.25	45.50	14	6,364	0.22%
2020/12/01	3	44.62	16	44.83	44.95	-13	6,252	-0.21%
2020/11/30	13	46.48	4	46.60	45.85	9	6,096	0.15%
2020/11/27	25	46.61	24	46.23	46.05	1	5,956	0.02%
2020/11/26	76	46.48	194	46.76	46.50	-118	5,867	-2.01%	大賣/鉅額交易
2020/11/25	131	45.59	7	45.39	46.00	124	5,354	2.32%	大買/鉅額交易
2020/11/24	92	45.70	98	45.53	44.45	-6	5,108	-0.12%
2020/11/23	1	44.90	3	44.93	44.40	-2	4,777	-0.04%
2020/11/20	2	45.10	8	45.42	44.45	-6	4,694	-0.13%
2020/11/19	7	44.94	3	44.67	45.20	4	4,544	0.09%
2020/11/18	6	44.70	9	44.90	45.00	-3	4,419	-0.07%
2020/11/17	26	44.81	26	44.63	44.50	0	4,216	0.00%
2020/11/16	79	45.05	90	45.22	44.50	-11	3,939	-0.28%
2020/11/13	110	42.28	91	42.51	42.90	19	3,069	0.62%	大買/
2020/11/12	60	42.07	56	42.42	41.90	4	2,611	0.15%
2020/11/11	13	38.94	13	39.35	40.70	0	2,016	0.00%
2020/11/06	0	0.00	5	39.00	38.50	-5	1,890	-0.26%
2020/11/03	1	38.50	1	38.70	38.50	0	1,958	0.00%
2020/10/30	1	38.50	0	0.00	38.30	1	2,010	0.05%
2020/10/28	5	38.60	0	0.00	38.35	5	2,055	0.24%
2020/10/27	2	38.60	2	38.80	38.80	0	2,088	0.00%
2020/10/06	2	37.20	0	0.00	37.30	2	2,466	0.08%
2020/09/28	1	37.45	0	0.00	37.60	1	2,727	0.04%
2020/09/22	0	0.00	1	38.15	38.20	-1	2,992	-0.03%
2020/09/21	1	38.85	1	39.10	38.70	0	3,083	0.00%
2020/09/18	1	40.70	1	40.65	39.30	0	3,137	0.00%
2020/09/17	4	40.81	1	40.70	40.60	3	3,125	0.10%
2020/09/16	2	39.73	1	39.65	39.70	1	3,050	0.03%
2020/09/11	1	38.80	0	0.00	38.50	1	3,163	0.03%
2020/09/10	30	39.20	30	39.40	38.50	0	3,264	0.00%
2020/09/09	1	38.90	1	38.85	39.00	0	3,282	0.00%
2020/09/08	1	38.15	1	38.35	38.15	0	3,281	0.00%
2020/08/31	0	0.00	4	38.03	38.00	-4	3,640	-0.11%
2020/08/28	0	0.00	20	37.95	37.75	-20	3,741	-0.53%
2020/08/24	1	38.00	1	38.20	38.20	0	3,868	0.00%
2020/08/21	0	0.00	1	36.90	37.00	-1	3,954	-0.03%
2020/08/20	0	0.00	2	36.10	36.05	-2	4,025	-0.05%
2020/08/06	0	0.00	1	40.90	40.75	-1	4,823	-0.02%
2020/08/05	1	41.25	0	0.00	41.20	1	5,014	0.02%
2020/08/04	2	41.45	2	41.28	41.25	0	5,361	0.00%
2020/07/30	26	40.76	24	40.97	40.90	2	5,952	0.03%
2020/07/24	3	40.50	0	0.00	40.05	3	6,856	0.04%
2020/07/20	1	39.45	1	39.25	39.80	0	6,826	0.00%
2020/07/15	1	40.70	0	0.00	40.30	1	6,823	0.01%
2020/07/14	1	40.60	1	40.80	40.60	0	6,846	0.00%
2020/07/13	2	40.10	0	0.00	40.90	2	6,834	0.03%
2020/07/07	2	42.00	19	42.06	42.00	-17	6,965	-0.24%
2020/07/06	20	41.85	0	0.00	41.75	20	6,931	0.29%
2020/07/02	10	41.15	6	41.13	41.15	4	6,967	0.06%
2020/07/01	1	41.90	0	0.00	41.65	1	6,887	0.01%
2020/06/30	0	0.00	2	41.93	41.85	-2	6,845	-0.03%
2020/06/29	1	43.10	10	42.95	42.90	-9	6,765	-0.13%
2020/06/24	0	0.00	3	42.85	42.85	-3	6,669	-0.04%
2020/06/23	9	42.92	8	42.69	42.70	1	6,670	0.01%
2020/06/19	1	43.15	11	42.80	42.85	-10	6,669	-0.15%
2020/06/18	16	43.16	17	43.01	42.85	-1	6,667	-0.01%
2020/06/17	1	42.85	2	42.40	42.95	-1	6,597	-0.02%
2020/06/16	2	42.00	0	0.00	42.00	2	6,551	0.03%
2020/06/15	0	0.00	2	41.25	41.20	-2	6,618	-0.03%
2020/06/12	3	41.12	1	40.75	41.50	2	6,634	0.03%
2020/06/11	3	42.70	3	42.30	40.90	0	6,651	0.00%
2020/06/10	10	42.70	2	42.75	42.45	8	6,623	0.12%
2020/06/08	1	42.55	0	0.00	42.25	1	6,808	0.01%
2020/06/05	4	42.73	2	42.80	42.65	2	6,766	0.03%
2020/06/04	0	0.00	1	42.65	42.65	-1	6,762	-0.01%
2020/06/02	3	41.55	3	41.70	41.50	0	6,800	0.00%
2020/06/01	1	41.90	1	41.75	41.75	0	6,870	0.00%
2020/05/28	10	41.63	13	40.64	40.60	-3	6,904	-0.04%
2020/05/27	0	0.00	21	42.30	41.85	-21	6,848	-0.31%
2020/05/26	0	0.00	2	41.75	42.25	-2	6,841	-0.03%
2020/05/25	4	41.26	2	41.35	41.55	2	6,753	0.03%
2020/05/22	1	41.60	0	0.00	41.15	1	6,717	0.01%
2020/05/21	1	41.85	2	41.90	41.90	-1	6,697	-0.01%
2020/05/20	25	41.07	2	41.38	40.95	23	6,702	0.34%
2020/05/19	1	41.35	0	0.00	41.85	1	6,669	0.01%
2020/05/18	1	39.85	3	41.48	40.20	-2	6,592	-0.03%
2020/05/15	27	42.34	25	41.88	41.90	2	6,449	0.03%
2020/05/14	27	42.71	17	42.70	41.30	10	6,348	0.16%
2020/05/13	23	43.02	23	43.16	42.95	0	6,213	0.00%
2020/05/12	23	44.05	13	43.97	43.70	10	6,141	0.16%
2020/05/11	24	44.15	26	44.05	44.20	-2	5,978	-0.03%
2020/05/08	8	42.78	6	42.85	42.30	2	5,640	0.04%
2020/05/07	24	42.64	13	42.26	42.30	11	5,486	0.20%
2020/05/06	11	42.45	10	42.59	41.75	1	5,362	0.02%
2020/05/05	20	40.76	19	41.03	40.80	1	5,071	0.02%
2020/05/04	15	40.51	10	40.33	41.50	5	4,899	0.10%
2020/04/30	90	39.19	97	39.41	40.50	-7	4,660	-0.15%
2020/04/29	7	36.74	10	36.91	36.85	-3	4,394	-0.07%
2020/04/27	7	35.40	0	0.00	35.25	7	4,465	0.16%
2020/04/17	0	0.00	2	35.55	34.75	-2	4,584	-0.04%
2020/04/16	0	0.00	2	35.30	35.15	-2	4,539	-0.04%
2020/04/15	2	35.15	10	35.20	35.20	-8	4,612	-0.17%
2020/04/14	10	35.70	0	0.00	35.40	10	4,612	0.22%
2020/04/13	1	34.70	2	34.28	34.80	-1	4,589	-0.02%
2020/04/09	1	33.10	0	0.00	33.00	1	4,571	0.02%
2020/04/08	1	32.90	1	33.95	33.50	0	4,574	0.00%
2020/04/07	0	0.00	1	31.45	32.90	-1	4,500	-0.02%
2020/04/06	0	0.00	3	30.42	30.50	-3	4,421	-0.07%
2020/03/31	1	30.40	0	0.00	29.80	1	4,456	0.02%
2020/03/27	1	30.45	0	0.00	30.20	1	4,543	0.02%
2020/03/25	0	0.00	9	29.92	29.70	-9	4,561	-0.20%
2020/03/24	2	28.25	4	28.59	28.25	-2	4,573	-0.04%
2020/03/23	8	27.30	0	0.00	27.10	8	4,808	0.17%
2020/03/20	3	28.48	1	28.75	28.60	2	5,173	0.04%
2020/03/19	3	27.63	3	27.10	26.45	0	5,391	0.00%
2020/03/17	1	29.00	1	30.10	29.90	0	5,549	0.00%
2020/03/16	0	0.00	3	32.50	31.00	-3	5,561	-0.05%
2020/03/13	6	31.01	11	30.92	31.95	-5	5,565	-0.09%
2020/03/12	2	35.50	0	0.00	34.30	2	5,506	0.04%
2020/03/11	1	38.85	0	0.00	38.05	1	5,468	0.02%
2020/03/10	2	37.48	2	38.13	38.55	0	5,761	0.00%
2020/03/06	2	40.10	0	0.00	39.70	2	5,920	0.03%
2020/03/05	0	0.00	2	39.20	39.65	-2	6,003	-0.03%
2020/03/04	1	37.50	0	0.00	38.40	1	6,457	0.02%
2020/03/03	0	0.00	3	38.47	38.30	-3	6,684	-0.04%
2020/03/02	1	35.80	0	0.00	36.25	1	6,716	0.01%
2020/02/27	4	37.79	4	38.25	37.00	0	6,860	0.00%
2020/02/26	1	39.10	5	39.02	39.30	-4	6,803	-0.06%
2020/02/25	0	0.00	5	38.83	38.90	-5	6,761	-0.07%
2020/02/24	0	0.00	4	38.79	39.15	-4	6,759	-0.06%
2020/02/21	16	39.03	17	39.02	38.95	-1	6,745	-0.01%
2020/02/20	0	0.00	2	38.75	38.50	-2	6,684	-0.03%
2020/02/19	2	38.10	0	0.00	38.25	2	6,673	0.03%
2020/02/17	1	38.55	2	38.60	38.60	-1	6,701	-0.01%
2020/02/13	5	38.70	0	0.00	37.70	5	6,723	0.07%
2020/02/12	0	0.00	20	38.20	38.30	-20	6,714	-0.30%
2020/02/10	25	35.93	5	36.52	36.60	20	6,972	0.29%
2020/02/07	0	0.00	5	36.40	36.35	-5	7,364	-0.07%
2020/02/04	0	0.00	48	35.69	35.95	-48	7,703	-0.62%
2020/02/03	10	33.40	42	33.37	33.40	-32	7,678	-0.42%
2020/01/31	4	35.98	2	36.75	36.45	2	7,587	0.03%
2020/01/30	3	38.67	0	0.00	38.45	3	7,532	0.04%
2020/01/16	5	43.50	0	0.00	43.40	5	7,662	0.07%
2020/01/15	81	43.88	5	43.35	43.35	76	7,873	0.97%
2020/01/14	2	44.05	4	43.75	43.75	-2	8,146	-0.02%
2020/01/13	2	43.20	1	43.00	43.40	1	8,108	0.01%
2020/01/10	1	42.55	1	42.60	42.55	0	8,078	0.00%
2020/01/09	1	42.40	0	0.00	42.40	1	8,088	0.01%
2020/01/08	3	43.18	3	43.08	43.15	0	8,102	0.00%
2020/01/07	12	42.97	12	42.55	43.10	0	8,246	0.00%
2020/01/06	2	42.00	2	42.15	42.80	0	8,254	0.00%
2020/01/03	2	42.48	2	42.65	42.80	0	8,271	0.00%
2020/01/02	5	43.04	8	43.10	43.10	-3	8,253	-0.04%
2019/12/30	4	42.53	0	0.00	42.55	4	8,401	0.05%
2019/12/26	0	0.00	9	42.62	42.20	-9	8,527	-0.11%
2019/12/25	12	42.17	3	42.33	42.45	9	8,590	0.10%
2019/12/24	2	41.55	0	0.00	41.45	2	8,942	0.02%
2019/12/20	2	42.60	2	42.15	42.60	0	9,107	0.00%
2019/12/19	2	42.70	2	42.65	42.75	0	9,700	0.00%
2019/12/18	5	43.30	25	43.67	42.60	-20	10,083	-0.20%
2019/12/17	38	44.34	45	44.02	44.25	-7	10,305	-0.07%
2019/12/16	44	46.26	16	46.37	46.80	28	10,013	0.28%
2019/12/13	5	45.20	4	45.33	45.30	1	9,961	0.01%
2019/12/12	8	45.93	19	45.34	44.85	-11	10,269	-0.11%
2019/12/11	23	45.25	21	45.08	45.30	2	10,281	0.02%
2019/12/10	6	44.68	5	44.41	45.00	1	10,391	0.01%
2019/12/09	0	0.00	1	46.05	45.00	-1	10,420	-0.01%
2019/12/06	5	45.42	13	45.26	45.30	-8	10,519	-0.08%
2019/12/05	13	45.89	24	45.94	45.40	-11	10,532	-0.10%
2019/12/04	4	45.00	5	45.02	45.25	-1	10,426	-0.01%
2019/12/03	3	44.50	3	44.40	44.50	0	10,636	0.00%
2019/12/02	8	44.55	3	43.98	44.85	5	10,677	0.05%
2019/11/29	9	45.41	8	45.54	44.40	1	10,682	0.01%
2019/11/28	2	43.35	2	43.65	43.90	0	10,301	0.00%
2019/11/27	0	0.00	5	42.85	42.60	-5	10,422	-0.05%
2019/11/26	8	42.84	5	42.36	43.00	3	10,526	0.03%
2019/11/20	5	40.76	5	40.76	40.60	0	11,769	0.00%
2019/11/19	1	41.10	1	41.25	40.75	0	11,960	0.00%
2019/11/13	1	41.20	0	0.00	41.30	1	12,941	0.01%
2019/11/12	2	41.73	2	41.60	41.45	0	13,341	0.00%
2019/11/08	5	41.33	6	41.16	41.00	-1	14,410	-0.01%
2019/11/07	14	40.54	11	40.90	40.60	3	14,552	0.02%
2019/11/06	23	42.25	64	44.55	42.00	-41	14,468	-0.28%
2019/11/05	46	45.13	6	45.33	45.30	40	14,132	0.28%
2019/11/01	1	43.50	1	43.45	43.50	0	13,691	0.00%
2019/10/28	3	43.42	3	43.35	43.85	0	13,617	0.00%
2019/10/24	5	44.40	6	44.35	44.10	-1	13,517	-0.01%
2019/10/23	6	44.34	3	44.33	44.35	3	13,520	0.02%
2019/10/22	5	43.77	2	43.45	44.10	3	13,312	0.02%
2019/10/18	0	0.00	5	42.20	42.25	-5	12,991	-0.04%
2019/10/17	0	0.00	2	42.10	41.95	-2	12,961	-0.02%
2019/10/16	5	42.20	9	43.03	42.00	-4	12,920	-0.03%
2019/10/14	0	0.00	5	41.50	41.15	-5	12,605	-0.04%
2019/10/09	5	40.78	5	40.60	40.50	0	12,511	0.00%
2019/10/08	8	41.25	10	41.60	41.25	-2	12,425	-0.02%
2019/10/07	2	41.35	0	0.00	42.00	2	12,362	0.02%
2019/10/04	18	41.38	13	41.03	41.00	5	12,222	0.04%
2019/10/03	5	41.50	5	41.95	41.95	0	12,128	0.00%
2019/10/02	0	0.00	5	42.40	42.40	-5	12,070	-0.04%
2019/09/27	8	41.27	2	40.95	40.60	6	11,886	0.05%
2019/09/24	23	45.09	10	45.50	43.45	13	11,299	0.12%
2019/09/23	28	47.47	122	48.04	46.80	-94	10,695	-0.88%	大賣/
2019/09/20	71	48.11	38	47.96	48.60	33	10,293	0.32%
2019/09/19	12	46.37	3	46.35	46.90	9	9,803	0.09%
2019/09/18	23	46.91	16	47.46	46.55	7	9,709	0.07%
2019/09/17	40	47.17	5	47.41	47.10	35	9,484	0.37%
2019/09/16	13	46.73	1	46.10	46.50	12	9,039	0.13%
2019/09/12	6	45.04	3	46.00	46.35	3	8,913	0.03%
2019/09/11	0	0.00	2	45.90	45.20	-2	8,751	-0.02%
2019/09/10	4	45.00	5	45.26	45.30	-1	8,666	-0.01%
2019/09/09	2	46.73	0	0.00	46.50	2	8,491	0.02%
2019/09/06	11	47.35	11	46.29	46.30	0	8,432	0.00%
2019/09/05	4	46.64	0	0.00	46.70	4	8,273	0.05%
2019/09/03	3	45.50	3	45.05	45.05	0	7,723	0.00%
2019/08/30	4	46.20	1	46.30	43.20	3	7,313	0.04%
2019/08/28	5	46.60	0	0.00	46.30	5	6,709	0.07%
2019/08/27	6	46.88	17	45.80	46.50	-11	6,414	-0.17%
2019/08/26	6	42.46	15.2	42.73	43.55	-9.2	5,719	-0.16%
2019/08/23	10	42.91	31	43.39	42.95	-21	5,531	-0.38%
2019/08/22	7	43.09	24	42.67	42.30	-17	5,193	-0.33%
2019/08/21	12	42.03	21	42.10	42.00	-9	4,975	-0.18%
2019/08/20	54	41.69	2	42.15	40.80	52	4,749	1.09%
2019/08/19	3	43.37	3	43.62	42.30	0	4,500	0.00%
2019/08/16	3	41.13	4	41.38	41.75	-1	4,112	-0.02%
2019/08/15	10	41.55	10	41.69	41.80	0	3,876	0.00%
2019/08/14	19	40.46	24	40.48	41.50	-5	3,444	-0.15%
2019/08/13	0	0.00	10	38.10	38.20	-10	2,872	-0.35%
2019/08/12	5	35.45	5	37.50	38.10	0	2,255	0.00%
2019/08/07	5	33.35	0	0.00	33.65	5	1,853	0.27%
2019/08/05	5	32.30	0	0.00	32.00	5	1,759	0.28%
2019/08/02	0	0.00	1	32.40	32.30	-1	1,764	-0.06%
2019/07/25	1	32.80	0	0.00	32.75	1	1,546	0.06%
2019/07/03	0	0.00	1	31.05	30.90	-1	1,975	-0.05%
2019/07/02	1	31.50	0	0.00	31.50	1	2,063	0.05%
2019/07/01	0	0.00	2	30.60	31.45	-2	2,088	-0.10%
2019/06/28	1	32.20	2	32.60	32.10	-1	2,361	-0.04%
2019/06/27	3	32.62	0	0.00	32.60	3	2,417	0.12%
2019/06/25	3	32.20	0	0.00	31.95	3	2,505	0.12%
2019/04/30	0	0.00	5	32.30	32.80	-5	3,854	-0.13%
2019/04/26	0	0.00	1	34.00	34.00	-1	3,924	-0.03%
2019/04/25	1	34.70	1	34.80	34.60	0	3,952	0.00%
2019/04/22	5	34.90	0	0.00	34.55	5	4,007	0.12%
2019/04/17	1	34.50	0	0.00	34.50	1	3,983	0.03%
2019/04/16	17	34.54	12	34.84	34.90	5	4,021	0.12%
2019/04/11	0	0.00	10	33.25	33.15	-10	3,913	-0.26%
2019/04/09	10	34.90	0	0.00	34.35	10	3,879	0.26%
2019/04/08	0	0.00	1	33.95	34.00	-1	3,761	-0.03%
2019/04/02	2	34.40	0	0.00	34.55	2	3,618	0.06%
2019/03/29	0	0.00	10	33.30	33.30	-10	3,274	-0.31%
2019/03/21	0	0.00	14	32.17	32.15	-14	3,059	-0.46%
2019/03/20	1	31.80	6	31.85	31.85	-5	3,073	-0.16%
2019/03/19	32	32.90	38	32.55	32.20	-6	3,165	-0.19%
2019/03/18	28	32.53	2	32.75	32.50	26	3,114	0.83%
2019/02/27	0	0.00	1	31.80	32.50	-1	3,436	-0.03%
2019/02/26	5	32.30	5	32.90	32.55	0	3,339	0.00%
2019/02/15	0	0.00	1	30.75	31.00	-1	2,918	-0.03%
2019/02/14	1	31.40	6	30.78	31.20	-5	2,878	-0.17%
2019/02/12	1	30.80	0	0.00	30.60	1	2,821	0.04%
2019/02/11	4	31.00	4	31.10	30.70	0	2,757	0.00%
2019/01/30	0	0.00	5	29.95	29.95	-5	2,692	-0.19%
2019/01/28	10	30.23	0	0.00	30.15	10	2,676	0.37%
2019/01/24	1	29.40	3	29.35	29.30	-2	2,658	-0.08%
2019/01/23	0	0.00	1	29.70	29.55	-1	2,654	-0.04%
2019/01/22	0	0.00	2	29.85	30.00	-2	2,639	-0.08%
2019/01/21	2	29.88	0	0.00	30.05	2	2,591	0.08%
2019/01/18	4	29.64	0	0.00	29.30	4	2,512	0.16%
2019/01/10	0	0.00	2	27.90	28.00	-2	2,258	-0.09%
2018/12/28	1	28.20	0	0.00	28.05	1	2,188	0.05%
2018/12/27	1	28.25	0	0.00	28.25	1	2,211	0.05%
2018/12/12	9	29.86	9	29.95	30.00	0	2,202	0.00%
2018/12/04	0	0.00	1	31.45	31.95	-1	2,034	-0.05%
2018/11/28	1	29.30	0	0.00	29.40	1	1,809	0.06%
2018/11/20	2	28.55	2	28.40	28.40	0	1,737	0.00%
2018/11/14	0	0.00	10	27.81	27.70	-10	1,647	-0.61%
2018/11/12	21	28.54	12	28.39	28.35	9	1,689	0.53%
2018/11/09	1	27.35	0	0.00	27.30	1	1,623	0.06%
2018/10/05	0	0.00	1	30.40	29.30	-1	1,896	-0.05%
2018/10/02	1	31.80	0	0.00	31.90	1	1,892	0.05%
2018/09/27	1	32.05	1	31.90	31.85	0	1,955	0.00%
2018/09/20	0	0.00	3	32.00	31.40	-3	2,000	-0.15%
2018/09/14	2	31.55	2	31.90	32.80	0	2,040	0.00%
2018/08/13	1	35.40	0	0.00	32.60	1	2,627	0.04%
2018/08/10	1	36.35	1	36.05	35.80	0	2,563	0.00%
2018/07/18	0	0.00	5	38.15	37.70	-5	2,699	-0.19%
2018/07/17	5	38.30	0	0.00	38.00	5	2,771	0.18%
2018/07/06	1	37.40	0	0.00	38.00	1	3,328	0.03%
2018/07/04	4	37.55	1	37.45	37.30	3	3,275	0.09%
2018/06/28	0	0.00	2	40.13	40.00	-2	3,311	-0.06%
2018/06/22	0	0.00	10	40.95	41.05	-10	3,324	-0.30%
2018/06/20	1	40.95	1	41.15	40.85	0	3,344	0.00%
2018/06/12	10	43.35	0	0.00	42.20	10	3,249	0.31%
2018/06/11	2	41.00	0	0.00	41.50	2	3,079	0.06%
2018/05/31	7	39.70	7	40.23	39.85	0	3,334	0.00%
2018/05/17	2	39.40	0	0.00	39.25	2	3,513	0.06%
2018/04/27	0	0.00	1	39.20	39.10	-1	4,217	-0.02%
2018/04/26	5	40.00	0	0.00	39.00	5	4,253	0.12%
2018/04/25	0	0.00	1	39.90	39.90	-1	4,308	-0.02%
2018/04/24	0	0.00	10	39.05	39.55	-10	4,371	-0.23%
2018/04/23	10	42.65	11	42.00	41.25	-1	4,359	-0.02%
2018/04/18	0	0.00	1	42.85	42.85	-1	4,569	-0.02%
2018/04/16	4	43.75	0	0.00	43.40	4	4,656	0.09%
2018/04/13	10	44.13	0	0.00	43.95	10	4,860	0.21%
2018/04/03	0	0.00	2	42.70	42.50	-2	5,469	-0.04%
2018/03/28	5	43.15	0	0.00	43.05	5	5,779	0.09%
2018/03/14	1	43.70	0	0.00	43.25	1	6,329	0.02%
2018/03/13	2	43.50	2	43.45	43.55	0	6,380	0.00%
2018/03/09	1	43.15	0	0.00	43.20	1	6,528	0.02%
2018/02/26	2	42.48	1	42.45	42.35	1	6,778	0.01%
2018/02/06	0	0.00	10	40.05	40.50	-10	7,439	-0.13%
2018/02/05	3	42.70	0	0.00	43.70	3	7,371	0.04%
2018/01/31	14	43.90	3	43.85	44.05	11	7,600	0.14%
2018/01/23	0	0.00	5	42.15	42.15	-5	8,480	-0.06%
2018/01/22	1	42.20	0	0.00	41.90	1	8,993	0.01%
2018/01/18	3	43.40	0	0.00	42.50	3	9,067	0.03%
2018/01/17	0	0.00	5	42.55	42.45	-5	9,108	-0.05%
2018/01/15	1	44.55	1	44.55	44.00	0	9,125	0.00%
2018/01/09	8	44.76	4	44.23	44.05	4	9,536	0.04%
2018/01/08	0	0.00	4	45.35	44.90	-4	9,404	-0.04%
2018/01/05	2	43.35	2	43.00	42.80	0	8,875	0.00%