金居 (8358)-凱基-林口券商分點個股進出

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
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	10	61.20	1	61.80	61.50	9	1,523	0.59%
2024/11/21	0	0.00	2	57.50	58.20	-2	1,439	-0.14%
2024/11/20	2	57.50	0	0.00	56.80	2	1,454	0.14%
2024/11/12	2	58.50	4	58.00	57.80	-2	1,621	-0.12%
2024/11/11	2	59.00	0	0.00	59.10	2	1,649	0.12%
2024/11/04	10	60.40	0	0.00	60.30	10	1,873	0.53%
2024/11/01	0	0.00	2	59.00	60.70	-2	1,949	-0.10%
2024/10/30	0	0.00	22	59.81	59.50	-22	1,977	-1.11%
2024/10/29	2	61.00	0	0.00	60.10	2	2,017	0.10%
2024/10/28	11	61.43	2	61.60	61.00	9	2,031	0.44%
2024/10/25	1	61.70	6	61.23	61.80	-5	2,037	-0.25%
2024/10/24	2	60.20	0	0.00	59.80	2	2,039	0.10%
2024/10/23	1	60.70	3	60.73	60.80	-2	2,074	-0.10%
2024/10/18	1	60.00	0	0.00	58.90	1	2,277	0.04%
2024/10/17	0	0.00	1	59.90	59.90	-1	2,359	-0.04%
2024/10/08	2	60.00	0	0.00	60.10	2	3,759	0.05%
2024/10/07	0	0.00	1	60.50	60.80	-1	3,858	-0.03%
2024/10/01	3	60.43	3	60.80	60.70	0	4,111	0.00%
2024/09/30	4	61.30	0	0.00	61.10	4	4,144	0.10%
2024/09/25	2	62.20	4	62.85	62.20	-2	4,294	-0.05%
2024/09/24	15	61.29	1	61.70	61.50	14	4,308	0.32%
2024/09/23	0	0.00	2	61.80	61.80	-2	4,402	-0.05%
2024/09/19	0	0.00	2	61.30	61.20	-2	4,577	-0.04%
2024/09/18	2	61.15	0	0.00	60.30	2	4,701	0.04%
2024/09/16	0	0.00	1	61.70	61.70	-1	4,844	-0.02%
2024/09/13	0	0.00	3	61.30	61.30	-3	4,913	-0.06%
2024/09/12	2	60.80	3	60.90	60.60	-1	5,005	-0.02%
2024/09/11	2	60.30	0	0.00	59.70	2	5,106	0.04%
2024/09/10	5	60.68	2	60.90	59.80	3	5,147	0.06%
2024/09/06	2	60.80	2	60.80	60.60	0	5,247	0.00%
2024/09/05	2	60.70	2	61.10	60.70	0	5,376	0.00%
2024/09/04	5	61.20	2	61.60	60.30	3	5,465	0.05%
2024/09/03	5	64.64	1	64.50	64.00	4	5,479	0.07%
2024/09/02	0	0.00	1	64.60	64.50	-1	5,485	-0.02%
2024/08/30	9	65.21	4	65.05	64.80	5	5,487	0.09%
2024/08/28	3	64.00	1	63.90	63.70	2	5,546	0.04%
2024/08/27	0	0.00	1	63.50	63.90	-1	5,572	-0.02%
2024/08/26	0	0.00	2	64.30	63.40	-2	5,635	-0.04%
2024/08/20	0	0.00	3	64.10	63.60	-3	5,872	-0.05%
2024/08/16	1	62.50	3	62.60	62.30	-2	6,135	-0.03%
2024/08/15	5	61.82	0	0.00	61.90	5	6,613	0.08%
2024/08/14	1	62.00	2	62.80	62.00	-1	6,933	-0.01%
2024/08/13	3	61.00	1	61.90	61.80	2	7,050	0.03%
2024/08/12	3	61.50	5	61.90	61.30	-2	7,611	-0.03%
2024/08/09	0	0.00	2	62.20	62.00	-2	7,918	-0.03%
2024/08/07	0	0.00	4	60.35	60.70	-4	7,972	-0.05%
2024/08/06	5	57.26	0	0.00	58.10	5	7,962	0.06%
2024/08/05	10	58.30	0	0.00	58.30	10	7,876	0.13%
2024/08/02	6	65.62	0	0.00	64.70	6	7,805	0.08%
2024/08/01	0	0.00	3	66.57	67.20	-3	7,798	-0.04%
2024/07/30	3	63.43	2	64.60	64.50	1	7,880	0.01%
2024/07/26	0	0.00	2	65.10	64.80	-2	7,876	-0.03%
2024/07/23	0	0.00	1	67.20	66.50	-1	7,897	-0.01%
2024/07/22	1.1	66.42	4	69.30	66.20	-3	7,942	-0.04%
2024/07/19	3	69.40	9.2	70.67	69.00	-6.2	7,872	-0.08%
2024/07/18	14	70.86	1	71.00	71.00	13	7,854	0.17%
2024/07/17	1	72.90	0	0.00	72.70	1	7,787	0.01%
2024/07/16	6	72.57	0.1	72.60	72.70	6	7,765	0.08%
2024/07/15	6	73.80	6	72.90	73.00	0	7,716	0.00%
2024/07/12	0	0.00	8	75.54	75.20	-8	7,599	-0.11%
2024/07/11	29.2	75.26	34.7	74.97	75.20	-5.5	7,447	-0.07%
2024/07/10	0	0.00	7	70.56	71.60	-7	6,915	-0.10%
2024/07/09	5	68.38	2	70.00	67.80	3	6,895	0.04%
2024/07/08	9.1	70.94	19	71.41	70.30	-9.9	7,096	-0.14%
2024/07/05	0	0.00	4	71.93	71.60	-4	7,195	-0.06%
2024/07/04	1	70.40	0	0.00	70.50	1	7,211	0.01%
2024/07/03	0	0.00	2	70.75	70.60	-2	7,641	-0.03%
2024/07/02	3	70.00	0	0.00	70.00	3	7,836	0.04%
2024/07/01	2	70.40	0	0.00	70.30	2	7,963	0.03%
2024/06/28	2	70.60	0	0.00	70.20	2	8,357	0.02%
2024/06/26	8	70.55	7	70.23	70.80	1	8,484	0.01%
2024/06/25	11	67.64	3	69.03	70.00	8	8,374	0.10%
2024/06/24	5	68.52	1	69.00	69.20	4	8,318	0.05%
2024/06/21	0	0.00	5.1	70.30	70.00	-5.1	8,207	-0.06%
2024/06/20	1	68.20	4	68.35	68.30	-3	8,069	-0.04%
2024/06/19	2	67.40	0	0.00	66.60	2	8,007	0.03%
2024/06/18	5	68.38	0	0.00	67.80	5	7,930	0.06%
2024/06/17	0	0.00	3	70.27	69.40	-3	7,901	-0.04%
2024/06/13	1	70.70	0	0.00	70.50	1	7,812	0.01%
2024/06/12	0	0.00	3	71.30	70.80	-3	7,745	-0.04%
2024/06/11	0	0.00	2.2	70.28	70.20	-2.2	7,608	-0.03%
2024/06/07	2	68.30	2	70.00	68.50	0	7,512	0.00%
2024/06/05	0	68.80	0	0.00	68.10	0	7,427	0.00%
2024/06/04	4	69.65	2	71.10	69.20	2	7,444	0.03%
2024/06/03	7	68.40	0	0.00	69.30	7	7,366	0.10%
2024/05/31	5	67.50	0	0.00	67.50	5	7,324	0.07%
2024/05/30	1	68.60	1	68.00	67.40	0	7,298	0.00%
2024/05/29	2	69.80	0	0.00	69.40	2	7,228	0.03%
2024/05/28	1	69.70	1	70.70	70.60	0	7,183	0.00%
2024/05/27	2	71.90	4	70.83	70.40	-2	7,097	-0.03%
2024/05/23	1	69.50	12	69.08	69.00	-11	6,910	-0.16%
2024/05/22	0	0.00	3	71.57	70.70	-3	6,758	-0.04%
2024/05/21	6	73.07	35	74.11	71.60	-29	6,625	-0.44%
2024/05/20	2	71.40	9	71.89	71.50	-7	6,136	-0.11%
2024/05/17	1.2	68.32	11	69.17	69.20	-9.8	5,822	-0.17%
2024/05/16	3	71.50	7	71.71	70.20	-4	5,751	-0.07%
2024/05/15	7	68.90	9	68.28	69.00	-2	5,358	-0.04%
2024/05/10	31	63.42	5	65.30	65.30	26	4,921	0.53%
2024/05/07	0	0.00	1	64.70	64.20	-1	4,855	-0.02%
2024/05/06	5	65.80	1	65.60	64.00	4	4,826	0.08%
2024/05/03	3	67.37	137	67.18	65.40	-134	4,789	-2.80%	大賣/鉅額交易
2024/04/29	0	0.00	2	65.45	65.90	-2	4,610	-0.04%
2024/04/26	0	0.00	6	64.50	64.60	-6	4,595	-0.13%
2024/04/25	1	62.40	1	63.30	62.50	0	4,516	0.00%
2024/04/24	20	63.30	3	61.83	63.00	17	4,488	0.38%
2024/04/23	1	59.90	0	0.00	60.00	1	4,476	0.02%
2024/04/22	3	60.43	4	61.08	59.90	-1	4,457	-0.02%
2024/04/19	2	62.40	42	64.19	62.30	-40	4,411	-0.91%
2024/04/18	21	64.00	11	64.16	64.10	10	4,358	0.23%
2024/04/17	30	64.75	0	0.00	64.40	30	4,311	0.70%
2024/04/16	10	63.30	0	0.00	62.50	10	4,254	0.24%
2024/04/15	14	66.73	2	67.65	65.30	12	4,169	0.29%
2024/04/12	96	67.20	121	68.51	67.20	-25	3,954	-0.63%	大賣/
2024/04/11	5	67.50	5	67.58	67.20	0	3,653	0.00%
2024/04/10	4	66.80	4	66.43	66.00	0	3,458	0.00%
2024/04/09	3	67.47	27.3	68.74	66.80	-24.3	3,309	-0.73%
2024/04/08	1	65.00	201	65.62	65.50	-200	2,837	-7.05%	大賣/鉅額交易
2024/04/03	202	63.89	60	64.77	64.20	142	2,583	5.50%	大買/鉅額交易
2024/04/02	123	64.61	39	64.93	64.20	84	2,408	3.49%	大買/
2024/04/01	11	62.25	22	62.48	62.70	-11	1,963	-0.56%
2024/03/29	1	59.30	3	59.10	59.50	-2	1,748	-0.11%
2024/03/27	1	57.30	0	0.00	57.50	1	1,697	0.06%
2024/03/25	1	58.60	0	0.00	58.60	1	1,715	0.06%
2024/03/22	0	0.00	4	59.40	59.40	-4	1,714	-0.23%
2024/03/20	1	58.00	0	0.00	59.30	1	1,740	0.06%
2024/03/19	1	58.50	0	0.00	58.60	1	1,680	0.06%
2024/03/15	1.1	57.51	0	0.00	57.20	1.1	1,700	0.06%
2024/03/13	1	57.70	0	0.00	57.00	1	1,722	0.06%
2024/03/08	12	57.28	0	0.00	56.60	12	1,805	0.66%
2024/03/07	1	58.50	0	0.00	58.30	1	1,794	0.06%
2024/02/23	1	60.60	0	0.00	59.90	1	2,196	0.05%
2024/02/22	2	60.80	0.3	60.70	60.70	1.7	2,216	0.08%
2024/02/21	1	61.60	0	0.00	61.50	1	2,242	0.04%
2024/02/19	21	63.51	21	63.21	62.50	0	2,263	0.00%
2024/02/16	15	63.07	24	63.15	63.50	-9	2,226	-0.40%
2024/02/15	5	58.66	0	0.00	58.90	5	2,041	0.24%
2024/02/05	0	0.00	12	59.10	59.70	-12	2,092	-0.57%
2024/01/31	1	59.10	0	0.00	58.80	1	2,151	0.05%
2024/01/29	0	0.00	0	59.90	59.80	0	2,233	0.00%
2024/01/26	0	0.00	1	59.70	59.60	-1	2,250	-0.04%
2024/01/24	1	60.40	1	60.40	60.50	0	2,316	0.00%
2024/01/23	2	60.30	0	0.00	60.40	2	2,426	0.08%
2024/01/22	11	60.52	15	60.92	60.80	-4	2,463	-0.16%
2024/01/19	1	58.50	0	0.00	59.80	1	2,550	0.04%
2024/01/18	1	57.30	1	58.10	58.30	0	2,721	0.00%
2024/01/16	0	0.00	5	58.80	59.10	-5	2,788	-0.18%
2024/01/11	5	58.40	0	0.00	58.70	5	2,978	0.17%
2024/01/05	1	59.00	0	0.00	58.90	1	3,296	0.03%
2024/01/03	2	59.35	0	0.00	59.30	2	3,758	0.05%
2023/12/21	1	60.60	0	0.00	60.40	1	4,954	0.02%
2023/12/20	3	60.03	1	60.60	60.70	2	4,988	0.04%
2023/12/19	1	59.80	0	0.00	59.80	1	4,993	0.02%
2023/12/18	1	60.80	0	0.00	60.40	1	5,035	0.02%
2023/12/14	5	61.86	1.5	61.63	61.50	3.5	5,173	0.07%
2023/12/07	1	62.60	0	0.00	61.60	1	5,764	0.02%
2023/12/06	2	62.50	5	62.38	62.50	-3	5,971	-0.05%
2023/12/05	2	61.15	0	61.30	61.00	2	6,066	0.03%
2023/12/04	4	61.80	20.1	62.45	61.80	-16.1	6,247	-0.26%
2023/12/01	2	62.90	4	63.00	62.60	-2	6,619	-0.03%
2023/11/30	3	62.27	0.1	62.30	62.20	2.9	7,389	0.04%
2023/11/29	0.1	61.70	0	0.00	61.50	0.1	7,551	0.00%
2023/11/28	2	60.75	2.1	61.21	61.40	-0.1	7,723	0.00%
2023/11/27	4	60.33	2	60.20	60.00	2	8,329	0.02%
2023/11/23	20.5	62.09	8	62.31	61.50	12.5	8,993	0.14%
2023/11/22	2	60.45	2	60.60	60.80	0	8,851	0.00%
2023/11/21	3.1	60.60	32	60.53	60.40	-28.9	8,887	-0.33%
2023/11/20	30	60.70	0	0.00	60.80	30	8,988	0.33%
2023/11/15	5	59.94	0	0.00	59.30	5	9,508	0.05%
2023/11/13	4	59.98	2	59.70	59.20	2	10,039	0.02%
2023/11/10	5	60.70	1	60.90	60.50	4	10,560	0.04%
2023/11/09	1	60.50	0	0.00	60.60	1	10,718	0.01%
2023/11/07	1	61.50	0	0.00	61.10	1	10,764	0.01%
2023/11/06	0	0.00	8	61.40	62.10	-8	10,844	-0.07%
2023/11/03	15	60.53	0	0.00	60.50	15	10,857	0.14%
2023/11/01	10	59.05	0	59.40	59.00	10	10,977	0.09%
2023/10/31	12	58.50	0	0.00	58.40	12	11,027	0.11%
2023/10/27	10.1	60.68	0	0.00	60.20	10.1	11,313	0.09%
2023/10/26	4	61.78	0	0.00	61.10	4	11,743	0.03%
2023/10/25	10	64.40	0	65.30	65.00	10	12,206	0.08%
2023/10/24	5	63.22	5	63.78	64.20	0	12,992	0.00%
2023/10/20	1	62.90	0	0.00	63.00	1	14,815	0.01%
2023/10/19	10	64.00	0	0.00	63.90	10	14,773	0.07%
2023/10/18	0	64.80	0	0.00	64.00	0	14,777	0.00%
2023/10/13	0	0.00	2	68.50	68.10	-2	14,860	-0.01%
2023/10/12	0	0.00	16	69.05	68.70	-16	14,865	-0.11%
2023/10/11	0	0.00	5	69.08	67.20	-5	14,932	-0.03%
2023/10/05	2	68.50	12	68.17	68.10	-10	14,942	-0.07%
2023/10/04	8	68.13	6	68.45	68.40	2	14,858	0.01%
2023/10/03	84	69.13	83	67.84	68.40	1	14,680	0.01%
2023/10/02	22	64.96	1	65.50	66.90	21	14,427	0.15%
2023/09/25	1	63.50	0	0.00	63.10	1	14,459	0.01%
2023/09/22	5	62.90	1	63.10	63.20	4	14,466	0.03%
2023/09/21	0	0.00	15	61.50	62.50	-15	14,478	-0.10%
2023/09/20	10	62.20	1	63.00	61.70	9	14,478	0.06%
2023/09/19	2	62.50	0	0.00	62.40	2	14,567	0.01%
2023/09/18	8	64.96	2	64.80	64.00	6	14,654	0.04%
2023/09/15	2	66.80	1	66.90	66.60	1	15,118	0.01%
2023/09/14	10	66.60	0	0.00	66.80	10	15,209	0.07%
2023/09/12	17	65.41	15	65.30	65.20	2	15,044	0.01%
2023/09/11	11	66.63	3	66.40	65.00	8	14,948	0.05%
2023/09/08	2	68.80	1	68.00	68.40	1	14,761	0.01%
2023/09/07	2	68.90	1	68.50	69.00	1	14,747	0.01%
2023/09/06	9	70.87	7.6	70.26	69.80	1.4	14,736	0.01%
2023/09/05	73	70.84	48	70.87	70.60	25	14,622	0.17%
2023/09/04	0	0.00	1	68.00	68.10	-1	13,907	-0.01%
2023/09/01	21	69.00	21	66.85	66.30	0	13,906	0.00%
2023/08/31	38	69.71	41	68.74	68.80	-3	14,025	-0.02%
2023/08/30	30	67.20	37	68.12	68.30	-7	13,475	-0.05%
2023/08/29	49	65.54	44	65.69	66.40	5	13,009	0.04%
2023/08/28	0	0.00	1	62.90	63.40	-1	12,798	-0.01%
2023/08/25	2	64.35	2	64.25	64.30	0	12,830	0.00%
2023/08/24	0	0.00	11	65.00	64.50	-11	12,777	-0.09%
2023/08/23	3	65.33	0	0.00	64.60	3	12,668	0.02%
2023/08/22	4.1	66.49	0	0.00	64.50	4.1	12,588	0.03%
2023/08/21	2	64.40	26	65.50	65.80	-24	12,422	-0.19%
2023/08/18	44	65.83	41	64.66	64.20	3	12,213	0.02%
2023/08/17	70	64.97	43	65.00	65.60	27	12,012	0.22%
2023/08/16	56	63.07	56	64.13	64.50	0	11,781	0.00%
2023/08/15	21	59.39	26	60.64	61.90	-5	11,231	-0.04%
2023/08/14	1	56.40	1	56.80	56.30	0	11,076	0.00%
2023/08/11	1	58.00	0	0.00	57.50	1	11,048	0.01%
2023/08/10	45	58.62	13	58.96	58.10	32	11,025	0.29%
2023/08/08	4	64.05	12.7	62.01	61.90	-8.7	10,878	-0.08%
2023/08/07	7	63.84	4.3	63.95	64.00	2.7	10,834	0.02%
2023/08/04	12	62.00	7	62.31	62.30	5	10,768	0.05%
2023/08/02	15	64.32	15	63.59	62.70	0	10,710	0.00%
2023/08/01	9	64.43	9	65.04	63.60	0	10,508	0.00%
2023/07/31	38	68.74	11	65.46	64.50	27	10,379	0.26%
2023/07/28	7.6	69.21	9	69.09	69.60	-1.4	9,839	-0.01%
2023/07/27	4	68.18	10	68.67	67.50	-6	9,214	-0.07%
2023/07/26	39	68.43	34	67.87	65.80	5	8,371	0.06%
2023/07/25	67	64.11	45.2	66.46	66.80	21.8	7,406	0.29%
2023/07/24	2	59.85	1	59.90	60.80	1	6,496	0.02%
2023/07/21	2	61.00	0	0.00	60.80	2	6,468	0.03%
2023/07/20	2	62.70	0	0.00	61.60	2	6,462	0.03%
2023/07/18	0	61.20	2	63.40	60.80	-2	6,304	-0.03%
2023/07/17	1	62.60	3	61.73	62.00	-2	6,244	-0.03%
2023/07/14	3	62.90	42	62.15	62.00	-39	6,194	-0.63%
2023/07/12	27	61.01	41	59.00	60.20	-14	5,784	-0.24%
2023/07/11	0	0.00	20	57.60	57.70	-20	5,611	-0.36%
2023/07/10	12	56.13	10	56.20	56.00	2	5,591	0.04%
2023/07/07	54.2	58.12	20	58.40	57.60	34.2	5,553	0.62%
2023/07/06	1	63.30	1	62.30	62.40	0	5,441	0.00%
2023/07/05	1	63.20	2	62.70	63.00	-1	5,368	-0.02%
2023/07/04	4	62.20	2	62.50	62.40	2	5,278	0.04%
2023/07/03	51	61.40	3	62.37	62.30	48	5,211	0.92%
2023/06/30	35	59.66	15	60.90	61.30	20	5,107	0.39%
2023/06/29	2	60.35	0	0.00	60.10	2	5,085	0.04%
2023/06/28	3	60.90	8	60.31	60.00	-5	5,085	-0.10%
2023/06/27	1	60.60	1	61.90	60.60	0	5,088	0.00%
2023/06/26	11	65.10	21	64.60	63.90	-10	4,952	-0.20%
2023/06/21	26	63.30	38	64.29	65.00	-12	4,791	-0.25%
2023/06/20	5	61.28	0	0.00	61.20	5	4,288	0.12%
2023/06/19	1	59.80	5	59.80	59.80	-4	4,168	-0.10%
2023/06/16	6	60.02	11	60.21	60.10	-5	4,175	-0.12%
2023/06/15	0.2	60.98	1	60.90	61.10	-0.8	4,216	-0.02%
2023/06/14	0	0.00	3	60.93	60.80	-3	4,207	-0.07%
2023/06/13	25	61.84	0	0.00	61.30	25	4,248	0.59%
2023/06/12	23.3	61.47	3	61.57	61.80	20.3	4,180	0.49%
2023/06/09	6	62.13	6	62.57	63.30	0	4,033	0.00%
2023/06/08	5	61.00	3	60.77	60.80	2	3,779	0.05%
2023/06/07	14	61.54	26	60.79	61.60	-12	3,720	-0.32%
2023/06/06	29	60.96	31	60.38	60.00	-2	3,521	-0.06%
2023/06/05	3	58.27	3.1	59.14	58.90	-0.1	3,214	0.00%
2023/05/31	12	57.87	40	57.65	57.50	-28	3,194	-0.88%
2023/05/29	5	56.60	1	57.10	56.80	4	3,218	0.12%
2023/05/26	2	56.80	0	0.00	56.50	2	3,274	0.06%
2023/05/25	0	0.00	1	56.80	57.30	-1	3,341	-0.03%
2023/05/24	2	56.65	0	0.00	56.80	2	3,360	0.06%
2023/05/23	1	56.70	0	0.00	56.80	1	3,466	0.03%
2023/05/22	0	0.00	1	56.50	57.00	-1	3,606	-0.03%
2023/05/18	1	55.30	0	0.00	55.20	1	3,750	0.03%
2023/05/11	1.1	52.77	1	53.60	53.50	0.1	4,113	0.00%
2023/05/10	0	0.00	8	54.60	54.70	-8	4,193	-0.19%
2023/05/09	1	54.60	0	0.00	54.80	1	4,288	0.02%
2023/05/08	1	56.40	0	0.00	55.60	1	4,446	0.02%
2023/05/05	10	54.60	5	54.80	55.50	5	4,475	0.11%
2023/05/04	0	0.00	5	53.50	53.80	-5	4,604	-0.11%
2023/05/03	10	54.00	0	0.00	54.00	10	4,957	0.20%
2023/05/02	0	0.00	10	54.40	55.20	-10	5,159	-0.19%
2023/04/26	1	52.60	1	53.20	53.40	0	5,806	0.00%
2023/04/25	1	53.50	12	54.20	53.70	-11	5,941	-0.19%
2023/04/20	7	56.61	35	57.35	56.60	-28	6,356	-0.44%
2023/04/19	2	59.80	10	58.90	58.80	-8	6,644	-0.12%
2023/04/18	5	60.50	0	0.00	60.00	5	6,886	0.07%
2023/04/17	0	61.20	0	0.00	60.90	0	7,183	0.00%
2023/04/14	0	0.00	2	61.30	60.90	-2	7,381	-0.03%
2023/04/12	3	60.67	0	0.00	60.90	3	7,350	0.04%
2023/04/11	10	60.71	0	0.00	60.60	10	7,331	0.14%
2023/04/10	1	60.80	3	61.50	61.40	-2	7,302	-0.03%
2023/04/07	0	0.00	1	60.70	60.70	-1	7,279	-0.01%
2023/03/31	1	60.10	0	0.00	60.10	1	7,273	0.01%
2023/03/29	0	0.00	8	60.46	59.70	-8	7,286	-0.11%
2023/03/28	4	59.00	3	58.80	58.90	1	7,294	0.01%
2023/03/27	3	60.30	1	60.70	60.80	2	7,256	0.03%
2023/03/23	40	59.95	0	0.00	59.90	40	7,258	0.55%
2023/03/22	0	0.00	28	61.23	62.00	-28	7,190	-0.39%
2023/03/21	0	0.00	15	60.19	60.10	-15	7,257	-0.21%
2023/03/20	3	58.60	12	59.05	58.60	-9	7,338	-0.12%
2023/03/17	12	59.08	12	58.83	59.20	0	7,294	0.00%
2023/03/16	14	58.49	1	58.30	58.50	13	7,311	0.18%
2023/03/15	5	60.06	0	0.00	60.00	5	7,329	0.07%
2023/03/13	3	60.50	2	62.00	61.90	1	7,527	0.01%
2023/03/10	4	61.55	3	62.63	62.10	1	7,674	0.01%
2023/03/06	2.1	64.25	0	0.00	64.20	2.1	8,246	0.03%
2023/03/02	0.2	63.27	0	0.00	63.20	0.2	8,317	0.00%
2023/03/01	12.2	63.04	2	62.80	62.90	10.2	8,563	0.12%
2023/02/24	1.1	62.63	0	0.00	62.80	1.1	8,563	0.01%
2023/02/23	6	62.93	3	63.10	62.80	3	8,536	0.04%
2023/02/22	5	63.58	11	64.26	63.80	-6	8,545	-0.07%
2023/02/21	26	64.28	1	64.40	64.80	25	8,565	0.29%
2023/02/20	5	64.62	6	64.25	64.60	-1	8,532	-0.01%
2023/02/17	26.5	66.33	2	66.05	66.00	24.5	8,545	0.29%
2023/02/16	7	66.60	0	0.00	67.50	7	8,760	0.08%
2023/02/15	4	64.65	0	0.00	64.70	4	8,733	0.05%
2023/02/14	1	64.60	0	0.00	64.50	1	8,745	0.01%
2023/02/13	2	64.65	1	63.90	63.80	1	8,822	0.01%
2023/02/10	0	0.00	8	64.80	64.20	-8	9,008	-0.09%
2023/02/08	2	69.00	0	0.00	67.90	2	9,373	0.02%
2023/02/07	0	0.00	1	67.20	68.00	-1	9,417	-0.01%
2023/02/06	2	66.70	9	66.34	67.00	-7	9,664	-0.07%
2023/02/03	12	67.16	5	67.16	66.20	7	10,133	0.07%
2023/02/02	11	67.96	55	68.36	67.00	-44	10,287	-0.43%
2023/02/01	2	68.70	52	67.64	67.40	-50	10,251	-0.49%
2023/01/31	3	65.43	3.3	65.46	65.70	-0.3	9,979	0.00%
2023/01/30	4	62.13	9	64.17	65.00	-5	9,923	-0.05%
2023/01/17	30	60.40	8	60.10	59.90	22	9,663	0.23%
2023/01/16	3	59.80	5	59.44	58.90	-2	9,501	-0.02%
2023/01/12	60	58.90	11	58.71	58.60	49	9,133	0.54%
2023/01/11	10	58.20	0	0.00	58.40	10	9,020	0.11%
2023/01/10	0	0.00	3	59.27	58.40	-3	8,905	-0.03%
2023/01/09	13	58.11	13	58.68	58.70	0	8,654	0.00%
2023/01/06	10	56.50	10	57.30	57.30	0	8,280	0.00%
2023/01/05	10	56.80	10	55.40	55.40	0	8,005	0.00%
2023/01/04	21	54.87	22	55.40	57.00	-1	7,697	-0.01%
2022/12/28	0	0.00	3	50.30	50.20	-3	7,454	-0.04%
2022/12/20	1	51.10	0	0.00	51.20	1	7,412	0.01%
2022/12/19	1	53.00	0	0.00	53.00	1	7,378	0.01%
2022/12/15	0	0.00	1	54.80	55.30	-1	7,315	-0.01%
2022/12/14	1	54.90	0	0.00	55.10	1	7,306	0.01%
2022/12/13	28	55.73	25	54.64	53.80	3	7,264	0.04%
2022/12/12	1	55.00	1	55.30	55.50	0	7,108	0.00%
2022/12/09	0	0.00	1	53.40	53.50	-1	6,984	-0.01%
2022/12/08	2	53.80	1	54.10	54.40	1	6,943	0.01%
2022/12/07	0	0.00	3	53.10	53.30	-3	6,879	-0.04%
2022/12/06	3	55.40	6	55.35	54.70	-3	6,762	-0.04%
2022/12/05	6	56.87	10	56.91	56.30	-4	6,642	-0.06%
2022/12/02	12	59.22	11	58.78	58.40	1	6,480	0.02%
2022/12/01	10	56.71	14	57.71	59.00	-4	6,298	-0.06%
2022/11/30	12	53.73	19.3	54.00	54.50	-7.3	5,868	-0.12%
2022/11/29	1	51.40	0	0.00	51.60	1	5,662	0.02%
2022/11/28	2	51.80	0	0.00	51.80	2	5,630	0.04%
2022/11/25	6	51.50	2	51.85	51.10	4	5,600	0.07%
2022/11/24	6	52.50	2	52.80	52.90	4	5,523	0.07%
2022/11/23	7	53.01	5	52.86	52.90	2	5,432	0.04%
2022/11/22	1	51.10	0	0.00	50.90	1	5,156	0.02%
2022/11/21	0	0.00	1	51.10	50.80	-1	5,109	-0.02%
2022/11/18	2	52.80	1	51.70	51.60	1	5,061	0.02%
2022/11/17	2	52.15	0	0.00	51.80	2	4,910	0.04%
2022/11/16	0	0.00	3	51.93	52.00	-3	4,802	-0.06%
2022/11/15	1	52.50	0	0.00	52.30	1	4,707	0.02%
2022/11/14	6	50.33	10	51.00	51.60	-4	4,510	-0.09%
2022/11/11	6	48.69	0	0.00	48.55	6	4,177	0.14%
2022/11/10	0	0.00	1	48.35	48.50	-1	4,045	-0.02%
2022/11/09	2	49.38	1	49.25	49.60	1	3,940	0.03%
2022/11/07	4	49.90	7	50.90	50.50	-3	3,587	-0.08%
2022/11/04	5	47.61	4	47.36	47.60	1	3,173	0.03%
2022/11/03	4	47.10	6	46.88	47.65	-2	3,014	-0.07%
2022/11/02	12	46.93	16	46.89	47.10	-4	2,855	-0.14%
2022/11/01	6	44.99	2	45.03	46.50	4	2,519	0.16%
2022/10/31	0	0.00	8	42.06	43.60	-8	1,885	-0.42%
2022/10/28	3	39.80	1	39.20	39.65	2	1,655	0.12%
2022/10/27	1	39.75	0	0.00	39.80	1	1,532	0.07%
2022/10/25	0.4	38.15	0	0.00	38.00	0.4	1,311	0.03%
2022/10/24	1	38.65	0	0.00	36.90	1	1,270	0.08%
2022/09/27	3	36.60	0	0.00	37.25	3	2,143	0.14%
2022/09/13	0	41.70	0	0.00	41.70	0	2,416	0.00%
2022/09/12	0	0.00	1	41.45	41.20	-1	2,461	-0.04%
2022/09/08	0	0.00	2	41.60	41.65	-2	2,500	-0.08%
2022/09/06	2	40.30	0	0.00	40.30	2	2,502	0.08%
2022/09/05	1	40.80	0	0.00	40.70	1	2,499	0.04%
2022/09/02	1	42.40	0	0.00	42.35	1	2,485	0.04%
2022/09/01	1	42.25	0	0.00	42.25	1	2,489	0.04%
2022/08/26	1	44.00	5	43.73	43.60	-4	2,463	-0.16%
2022/08/25	2	42.75	1	42.80	42.70	1	2,440	0.04%
2022/08/22	5	43.70	0	0.00	43.35	5	2,499	0.20%
2022/08/19	13	43.98	3	44.20	43.75	10	2,505	0.40%
2022/08/17	2	43.60	0	0.00	43.60	2	2,512	0.08%
2022/08/15	2	43.40	2	43.45	43.40	0	2,519	0.00%
2022/08/12	0	0.00	2	43.25	43.05	-2	2,522	-0.08%
2022/08/10	2	41.53	0	0.00	41.90	2	2,505	0.08%
2022/08/05	1	40.80	0	0.00	40.80	1	2,520	0.04%
2022/07/29	1	42.45	0	0.00	42.35	1	2,530	0.04%
2022/07/28	1	43.75	0	0.00	42.60	1	2,524	0.04%
2022/07/26	0	0.00	5	43.32	43.15	-5	2,513	-0.20%
2022/07/25	0	0.00	3	44.83	44.80	-3	2,499	-0.12%
2022/07/22	5	46.89	0	0.00	46.65	5	2,492	0.20%
2022/07/21	4	45.85	0	0.00	46.65	4	2,306	0.17%
2022/07/20	2	42.60	0	0.00	42.45	2	2,231	0.09%
2022/07/11	0	0.00	10	44.25	44.20	-10	2,063	-0.48%
2022/07/06	0.5	44.84	0	0.00	44.00	0.5	1,992	0.03%
2022/07/01	1	44.35	13	44.95	44.05	-12	1,946	-0.62%
2022/06/30	2	45.35	2	45.25	45.25	0	1,909	0.00%
2022/06/29	2	47.43	0	0.00	47.05	2	1,868	0.11%
2022/06/28	1	48.55	0	0.00	48.50	1	1,840	0.05%
2022/06/27	0	0.00	1	49.30	49.90	-1	1,819	-0.05%
2022/06/23	1	47.05	1	47.65	47.40	0	1,794	0.00%
2022/06/22	9	48.98	1	48.70	47.85	8	1,777	0.45%
2022/06/21	1	48.75	0	0.00	50.00	1	1,735	0.06%
2022/06/20	2	51.70	2	49.40	48.35	0	1,712	0.00%
2022/06/10	10	57.60	0	0.00	57.80	10	1,724	0.58%
2022/06/01	1.2	58.35	0	0.00	58.30	1.2	1,836	0.06%
2022/05/30	0	0.00	50	57.70	58.00	-50	1,871	-2.67%
2022/05/25	1	55.00	0	0.00	55.00	1	1,982	0.05%
2022/05/19	3	56.00	0	0.00	56.30	3	2,311	0.13%
2022/05/17	50	55.54	0	0.00	56.70	50	2,285	2.19%
2022/05/13	0	0.00	1	55.60	55.80	-1	2,260	-0.04%
2022/05/09	1	57.80	0	0.00	57.50	1	2,252	0.04%
2022/05/03	0	0.00	2	58.80	58.60	-2	2,298	-0.09%
2022/04/29	3	58.47	0	0.00	58.10	3	2,305	0.13%
2022/04/25	0	0.00	150	60.44	60.50	-150	2,256	-6.65%	大賣/鉅額交易
2022/04/22	5	64.30	0	0.00	64.40	5	2,228	0.22%
2022/04/20	1	65.70	0	0.00	66.70	1	2,240	0.04%
2022/04/18	2	66.10	0	0.00	66.00	2	2,273	0.09%
2022/04/13	5	68.60	0	0.00	68.70	5	2,381	0.21%
2022/04/12	0.1	68.20	0	0.00	68.00	0.1	2,429	0.00%
2022/04/06	0.2	71.70	0	0.00	71.50	0.2	2,533	0.01%
2022/03/25	10	73.20	0	0.00	73.00	10	3,130	0.32%
2022/03/22	10	72.60	0	0.00	72.70	10	3,236	0.31%
2022/03/18	1	70.40	0	0.00	71.40	1	3,312	0.03%
2022/03/15	2	68.50	2	69.65	68.80	0	3,369	0.00%
2022/03/10	12	71.87	2	71.30	71.30	10	3,491	0.29%
2022/03/08	2	70.60	1	69.90	70.10	1	3,573	0.03%
2022/03/04	1	74.40	0	0.00	73.30	1	3,643	0.03%
2022/03/02	1	74.70	1	75.20	75.20	0	3,791	0.00%
2022/03/01	2	74.90	2	75.40	75.40	0	3,833	0.00%
2022/02/25	0.1	75.60	0	0.00	75.00	0.1	3,886	0.00%
2022/02/24	3	74.33	3.5	74.99	74.20	-0.5	4,011	-0.01%
2022/02/23	2.5	72.86	2	73.85	74.20	0.5	4,011	0.01%
2022/02/16	1	71.00	0	0.00	70.80	1	5,801	0.02%
2022/02/15	0	0.00	2	70.30	70.10	-2	5,861	-0.03%
2022/02/14	0	0.00	1	70.50	70.70	-1	5,953	-0.02%
2022/02/11	0	0.00	1	72.20	72.00	-1	6,038	-0.02%
2022/02/10	1	73.60	0	0.00	73.00	1	6,225	0.02%
2022/02/09	2	72.00	0	0.00	72.20	2	6,242	0.03%
2022/02/07	6	69.40	6	69.63	69.70	0	6,412	0.00%
2022/01/26	2	67.75	0	0.00	67.50	2	6,444	0.03%
2022/01/25	0	0.00	10	69.36	69.00	-10	6,552	-0.15%
2022/01/21	5	70.70	5	71.46	71.50	0	6,749	0.00%
2022/01/20	3	71.40	0	0.00	71.90	3	6,844	0.04%
2022/01/19	2	72.20	0	0.00	72.20	2	6,881	0.03%
2022/01/18	4	74.10	4	74.50	73.40	0	6,994	0.00%
2022/01/17	6	74.12	3	73.80	73.80	3	7,053	0.04%
2022/01/14	3	72.53	3	71.80	73.10	0	7,114	0.00%
2022/01/13	0	0.00	3	73.17	73.70	-3	7,171	-0.04%
2022/01/12	13	72.62	8	72.11	72.20	5	7,299	0.07%
2022/01/10	5.1	72.96	6	72.88	73.90	-1	7,484	-0.01%
2022/01/07	1	73.80	3	73.77	73.50	-2	7,675	-0.03%
2022/01/05	5	76.82	4	77.70	76.10	1	7,694	0.01%
2022/01/04	1	77.70	0	0.00	77.30	1	7,696	0.01%
2021/12/30	5	77.10	5	77.26	77.10	0	7,817	0.00%
2021/12/29	3	77.50	0	0.00	78.10	3	7,940	0.04%
2021/12/28	6	77.87	8.3	78.74	77.60	-2.3	8,059	-0.03%
2021/12/27	5	77.78	0.2	78.00	77.60	4.8	8,168	0.06%
2021/12/24	12	78.33	0	0.00	78.40	12	8,290	0.14%
2021/12/23	0	0.00	6	78.27	78.40	-6	8,387	-0.07%
2021/12/22	2	76.00	2	77.00	77.10	0	8,527	0.00%
2021/12/21	2	73.10	2	74.50	75.00	0	9,313	0.00%
2021/12/20	8	73.05	0	0.00	73.10	8	9,674	0.08%
2021/12/17	0	0.00	6	75.43	74.90	-6	9,822	-0.06%
2021/12/15	0	0.00	6	75.43	74.80	-6	9,853	-0.06%
2021/12/14	1	75.60	0	0.00	75.20	1	9,905	0.01%
2021/12/13	0	0.00	1	74.60	75.10	-1	9,860	-0.01%
2021/12/10	13	74.39	1	74.00	74.40	12	10,038	0.12%
2021/12/09	7	75.56	0	0.00	75.20	7	10,000	0.07%
2021/12/08	7	76.94	0	0.00	76.20	7	10,010	0.07%
2021/12/07	7	77.53	0	0.00	76.60	7	10,001	0.07%
2021/12/06	0	0.00	1	76.00	76.00	-1	10,060	-0.01%
2021/12/03	0.3	76.63	7	76.61	76.60	-6.7	10,082	-0.07%
2021/12/02	2	76.30	5	75.46	75.50	-3	10,112	-0.03%
2021/12/01	7.2	75.34	0	0.00	75.30	7.2	10,105	0.07%
2021/11/30	14	76.20	0	0.00	76.90	14	10,062	0.14%
2021/11/29	0	75.00	9	76.22	76.30	-9	10,057	-0.09%
2021/11/26	21.1	76.67	0.2	76.84	75.90	20.9	9,995	0.21%
2021/11/25	1	79.00	0	0.00	78.70	1	9,949	0.01%
2021/11/24	1	78.80	0	0.00	79.70	1	9,979	0.01%
2021/11/23	103.1	79.88	31	79.00	78.80	72.1	10,081	0.72%	大買/
2021/11/22	0	0.00	10	81.91	83.00	-10	9,931	-0.10%
2021/11/19	3	79.00	0	0.00	79.10	3	9,795	0.03%
2021/11/18	4	78.28	13	78.87	78.10	-9	9,812	-0.09%
2021/11/17	4.3	80.03	193	80.00	79.80	-188.8	9,727	-1.94%	大賣/鉅額交易
2021/11/16	195.4	84.17	63	83.37	80.50	132.4	9,651	1.37%	大買/鉅額交易
2021/11/15	10	82.34	24	81.90	83.90	-14	8,911	-0.16%
2021/11/12	4	75.55	1	76.60	76.30	3	8,640	0.03%
2021/11/11	15	75.53	2	76.50	75.40	13	8,744	0.15%
2021/11/10	2	75.90	0	0.00	76.10	2	8,994	0.02%
2021/11/09	4	75.15	18	76.18	77.00	-14	9,006	-0.16%
2021/11/08	4	74.30	2	75.80	74.00	2	8,860	0.02%
2021/11/05	6	74.37	1	75.90	74.50	5	8,942	0.06%
2021/11/04	0	0.00	5	76.60	75.20	-5	8,981	-0.06%
2021/11/02	2	73.65	30	77.30	73.80	-28	9,260	-0.30%
2021/11/01	101	76.88	31	76.34	76.90	70	9,253	0.76%	大買/
2021/10/29	0	0.00	3	74.10	74.70	-3	9,759	-0.03%
2021/10/28	15	73.09	0	0.00	72.60	15	10,246	0.15%
2021/10/27	0	0.00	1	75.20	75.40	-1	10,312	-0.01%
2021/10/26	20	76.37	0	0.00	74.70	20	10,317	0.19%
2021/10/25	0	0.00	5	75.14	75.70	-5	10,226	-0.05%
2021/10/22	2	72.65	4	72.60	74.20	-2	10,271	-0.02%
2021/10/21	8	73.70	7	74.93	73.10	1	10,293	0.01%
2021/10/20	6	76.62	1	75.20	74.70	5	10,274	0.05%
2021/10/19	1	73.20	0	0.00	74.20	1	10,319	0.01%
2021/10/18	2	73.60	3	73.40	74.00	-1	10,566	-0.01%
2021/10/15	0	0.00	1	71.50	73.40	-1	10,569	-0.01%
2021/10/14	4	67.80	0	0.00	68.20	4	10,520	0.04%
2021/10/13	1	66.50	0	0.00	66.50	1	10,558	0.01%
2021/10/12	2	69.30	1	69.10	69.10	1	10,571	0.01%
2021/10/08	0	0.00	1	71.40	71.00	-1	10,617	-0.01%
2021/10/07	4	69.48	3	70.37	70.20	1	10,683	0.01%
2021/10/06	1	69.40	1	67.90	67.90	0	11,044	0.00%
2021/10/05	6	66.48	6	65.83	67.60	0	11,074	0.00%
2021/10/04	1	68.00	2	70.60	66.00	-1	11,062	-0.01%
2021/10/01	3	71.50	3	72.77	71.10	0	10,969	0.00%
2021/09/30	5	75.18	1	75.40	75.40	4	10,879	0.04%
2021/09/29	4	75.55	4	77.88	73.90	0	10,816	0.00%
2021/09/28	27	82.40	24	82.49	80.20	3	10,680	0.03%
2021/09/27	11	80.15	32	78.69	79.90	-21	9,841	-0.21%
2021/09/24	0	0.00	15	74.63	75.70	-15	9,525	-0.16%
2021/09/23	0	0.00	1	72.00	73.00	-1	9,417	-0.01%
2021/09/22	0	0.00	1.6	72.35	71.50	-1.6	9,438	-0.02%
2021/09/17	0	0.00	2	73.00	73.50	-2	9,470	-0.02%
2021/09/16	4	71.95	3	72.60	72.60	1	9,454	0.01%
2021/09/15	7	72.53	7	73.06	71.50	0	9,509	0.00%
2021/09/14	0	0.00	1	71.80	71.50	-1	9,469	-0.01%
2021/09/09	7	71.89	5	71.94	72.20	2	10,071	0.02%
2021/09/07	14	70.46	1	71.60	70.30	13	11,177	0.12%
2021/09/06	2	72.30	3	73.30	71.30	-1	11,699	-0.01%
2021/09/03	1	72.30	2	72.95	72.10	-1	11,964	-0.01%
2021/09/02	2	73.15	0	0.00	71.90	2	12,347	0.02%
2021/09/01	2	73.60	1	73.10	73.70	1	12,590	0.01%
2021/08/31	1	72.30	0	0.00	72.80	1	12,590	0.01%
2021/08/27	1	72.30	1	74.10	73.70	0	12,604	0.00%
2021/08/26	0	0.00	2	71.30	71.70	-2	12,512	-0.02%
2021/08/25	3	69.50	0	0.00	70.50	3	12,632	0.02%
2021/08/24	3	71.33	0	0.00	70.00	3	12,652	0.02%
2021/08/23	1	70.00	1	72.00	71.50	0	12,669	0.00%
2021/08/19	0	0.00	1	71.40	69.30	-1	12,867	-0.01%
2021/08/18	2	72.05	1	73.60	73.90	1	12,851	0.01%
2021/08/17	22	74.59	2	76.20	73.80	20	12,837	0.16%
2021/08/16	48	76.55	2	74.70	74.90	46	12,983	0.35%
2021/08/13	4	82.20	6	83.02	82.90	-2	12,988	-0.02%
2021/08/12	1	83.50	1	84.20	84.30	0	13,191	0.00%
2021/08/11	4	83.83	2	86.30	84.50	2	13,585	0.01%
2021/08/10	0	0.00	1	86.00	85.40	-1	13,665	-0.01%
2021/08/09	5	86.00	11	87.74	84.10	-6	13,730	-0.04%
2021/08/06	2	88.05	6	88.02	88.00	-4	13,816	-0.03%
2021/08/05	10	88.22	10	88.43	87.30	0	13,821	0.00%
2021/08/04	27	88.39	64	88.81	89.10	-37	14,081	-0.26%
2021/08/03	30	85.95	47	86.90	87.50	-17	13,658	-0.12%
2021/08/02	11	82.86	9	83.07	83.30	2	13,151	0.02%
2021/07/30	0	0.00	3	80.07	79.10	-3	13,152	-0.02%
2021/07/29	1	79.00	0	0.00	78.60	1	13,389	0.01%
2021/07/28	0	0.00	1	80.70	77.80	-1	13,621	-0.01%
2021/07/27	1	81.60	3	83.10	80.00	-2	13,719	-0.01%
2021/07/26	1	80.80	3	81.27	81.20	-2	13,875	-0.01%
2021/07/23	7	82.69	5	82.96	82.10	2	13,994	0.01%
2021/07/22	2	82.45	13	80.23	81.40	-11	13,930	-0.08%
2021/07/21	7	77.31	4	78.40	75.90	3	13,746	0.02%
2021/07/20	6	77.88	1	76.80	76.90	5	13,750	0.04%
2021/07/19	2	80.30	1	80.50	80.50	1	13,833	0.01%
2021/07/16	2	81.20	0	0.00	81.40	2	14,247	0.01%
2021/07/15	3	81.60	6	81.70	81.70	-3	14,505	-0.02%
2021/07/14	13	83.07	3	82.30	82.50	10	14,695	0.07%
2021/07/13	6	87.07	12	87.03	83.70	-6	14,884	-0.04%
2021/07/12	10	84.32	0	0.00	83.20	10	14,678	0.07%
2021/07/09	2	83.30	7	84.11	84.50	-5	14,692	-0.03%
2021/07/08	4	83.00	1	83.00	83.20	3	14,792	0.02%
2021/07/07	3	83.33	1	83.40	82.80	2	14,932	0.01%
2021/07/06	55	84.17	50.3	83.03	83.00	4.7	15,022	0.03%
2021/07/05	15	84.83	18	85.10	85.10	-3	15,176	-0.02%
2021/07/02	1	80.50	0	0.00	82.00	1	15,175	0.01%
2021/07/01	11	83.43	0.1	80.50	80.70	10.9	15,341	0.07%
2021/06/30	1	81.10	4	82.70	81.50	-3	15,632	-0.02%
2021/06/29	3	83.13	0	0.00	82.80	3	15,724	0.02%
2021/06/28	0	0.00	20	82.00	84.80	-20	16,256	-0.12%
2021/06/24	2	84.15	11	83.85	83.50	-9	16,969	-0.05%
2021/06/23	12.1	84.61	2	84.90	84.80	10.1	17,087	0.06%
2021/06/22	1	82.80	6	83.07	83.00	-5	17,247	-0.03%
2021/06/21	21	83.72	7	84.49	82.40	14	17,979	0.08%
2021/06/18	5	87.78	0.1	88.00	87.60	4.9	18,581	0.03%
2021/06/17	16	89.71	7	88.47	88.90	9	18,730	0.05%
2021/06/16	29	89.80	25	89.98	88.90	4	18,628	0.02%
2021/06/15	20	87.00	3	87.23	86.20	17	18,381	0.09%
2021/06/11	15	82.91	11	82.89	82.60	4	18,677	0.02%
2021/06/10	10	81.46	14	80.70	82.50	-4	18,508	-0.02%
2021/06/09	15.1	79.11	12	80.40	80.30	3	18,181	0.02%
2021/06/08	1	76.30	0	0.00	77.00	1	17,994	0.01%
2021/06/07	10	76.60	0	0.00	76.40	10	18,105	0.06%
2021/06/03	8	76.29	1	77.00	76.80	7	18,237	0.04%
2021/06/02	9	77.78	1	76.10	76.10	8	18,457	0.04%
2021/06/01	2	79.65	5	79.74	79.50	-3	18,353	-0.02%
2021/05/28	4	81.50	1	81.10	80.90	3	18,411	0.02%
2021/05/27	16	81.84	15	80.37	81.30	1	18,468	0.01%
2021/05/26	5	79.04	14	78.56	80.00	-9	18,319	-0.05%
2021/05/25	19	81.85	22	79.87	78.50	-3	18,359	-0.02%
2021/05/24	4	76.93	7	78.11	78.20	-3	18,270	-0.02%
2021/05/21	5	76.16	5	75.58	75.50	0	18,138	0.00%
2021/05/20	6	76.03	15	75.20	74.00	-9	18,249	-0.05%
2021/05/19	18	76.18	9	75.87	78.60	9	18,154	0.05%
2021/05/18	2	69.10	9	70.34	71.80	-7	18,103	-0.04%
2021/05/17	8	67.93	1	73.00	66.50	7	18,788	0.04%
2021/05/14	3	73.17	8	73.93	73.80	-5	20,041	-0.02%
2021/05/13	1	68.30	3	61.80	68.10	-2	19,889	-0.01%
2021/05/12	17	72.71	15	70.86	65.70	2	19,943	0.01%
2021/05/11	0	0.00	4	72.30	70.00	-4	20,097	-0.02%
2021/05/10	5	71.42	2	72.05	71.40	3	20,196	0.01%
2021/05/07	4	72.50	1	71.90	72.10	3	20,804	0.01%
2021/05/06	12	72.95	11	72.22	73.50	1	20,847	0.00%
2021/05/05	1	71.40	3	71.40	70.20	-2	20,768	-0.01%
2021/05/04	3	69.10	0	0.00	67.30	3	21,129	0.01%
2021/05/03	7	76.34	2	81.80	74.70	5	21,321	0.02%
2021/04/29	10	81.59	7	81.81	83.00	3	21,377	0.01%
2021/04/28	2	80.60	0	0.00	80.00	2	21,438	0.01%
2021/04/27	0	0.00	13	82.67	81.80	-13	21,401	-0.06%
2021/04/26	2	81.10	2	82.50	81.10	0	21,350	0.00%
2021/04/23	12	86.16	3	83.63	82.80	9	21,429	0.04%
2021/04/22	19	87.29	28	87.66	85.20	-9	21,344	-0.04%
2021/04/21	1	83.60	2	83.00	84.30	-1	20,986	0.00%
2021/04/20	8	81.29	5.1	81.57	81.30	2.9	20,862	0.01%
2021/04/19	6	81.67	10	80.58	80.10	-4	20,734	-0.02%
2021/04/16	17.1	78.99	11	79.63	77.80	6.1	20,537	0.03%
2021/04/15	2	75.60	10	77.10	78.00	-8	20,348	-0.04%
2021/04/14	11	75.17	12.2	74.58	75.30	-1.2	20,297	-0.01%
2021/04/13	12.2	75.35	6	75.75	74.00	6.2	20,402	0.03%
2021/04/12	9	77.28	16	76.95	76.40	-7	20,581	-0.03%
2021/04/09	3	79.70	3	81.17	79.00	0	20,588	0.00%
2021/04/08	0	0.00	2	79.00	79.80	-2	20,616	-0.01%
2021/04/07	4	79.60	2	79.30	79.50	2	20,634	0.01%
2021/04/06	6.3	79.96	12	78.98	81.10	-5.7	20,773	-0.03%
2021/04/01	24	76.38	21	76.38	75.50	3	21,171	0.01%
2021/03/31	17	76.04	22	76.79	75.80	-5	21,598	-0.02%
2021/03/30	5	73.80	6	72.70	73.10	-1	22,568	0.00%
2021/03/29	31.3	73.01	28	73.41	72.40	3.3	22,798	0.01%
2021/03/26	9.1	69.55	13	69.04	69.00	-3.9	22,533	-0.02%
2021/03/25	5	70.34	10	70.06	68.00	-5	22,491	-0.02%
2021/03/24	30	71.46	26	71.65	70.20	4	22,209	0.02%
2021/03/23	16	69.72	11	69.62	70.80	5	21,339	0.02%
2021/03/22	11	65.56	11	65.36	65.30	0	20,493	0.00%
2021/03/19	14	64.19	25	64.11	63.40	-11	20,159	-0.05%
2021/03/18	14	64.94	15	64.28	63.10	-1	19,809	-0.01%
2021/03/17	24	63.40	43	63.44	64.60	-19	19,342	-0.10%
2021/03/16	1.2	60.31	3	60.47	60.30	-1.8	18,592	-0.01%
2021/03/15	4	58.70	1	59.00	59.60	3	18,506	0.02%
2021/03/12	11	59.91	1	59.90	58.60	10	18,490	0.05%
2021/03/11	1	58.60	13	57.78	59.90	-12	18,523	-0.06%
2021/03/10	1	57.50	34	57.01	57.60	-33	18,503	-0.18%
2021/03/09	10	56.30	6	57.27	56.90	4	18,499	0.02%
2021/03/08	52	58.52	6	59.15	58.40	46	18,414	0.25%
2021/03/05	6	55.68	4	56.50	56.40	2	18,256	0.01%
2021/03/03	2	58.15	2	56.00	58.40	0	18,247	0.00%
2021/03/02	11	58.43	0	0.00	57.20	11	18,591	0.06%
2021/02/26	3	58.43	6	58.83	59.30	-3	18,657	-0.02%
2021/02/25	4	58.78	5	58.94	58.70	-1	18,873	-0.01%
2021/02/24	9	59.13	2	59.05	58.50	7	18,808	0.04%
2021/02/23	7	61.21	8	61.83	60.80	-1	18,742	-0.01%
2021/02/22	26	62.48	16	62.58	61.50	10	18,702	0.05%
2021/02/19	3.4	60.47	4	60.18	61.40	-0.6	18,460	0.00%
2021/02/18	29	60.72	3	62.30	60.60	26	18,605	0.14%
2021/02/17	10	61.87	8	61.21	62.50	2	19,117	0.01%
2021/02/05	21	56.48	30	57.15	57.90	-9	18,671	-0.05%
2021/02/04	2	54.25	4	54.80	54.00	-2	17,802	-0.01%
2021/02/03	6	54.47	7	54.57	53.60	-1	17,791	-0.01%
2021/02/02	9	54.80	14	54.90	55.20	-5	17,572	-0.03%
2021/02/01	17	53.05	10	53.57	53.70	7	17,009	0.04%
2021/01/29	3	55.10	6	55.87	51.90	-3	16,705	-0.02%
2021/01/28	0	0.00	103	54.71	52.80	-103	15,996	-0.64%	大賣/鉅額交易
2021/01/27	22	54.63	19	55.24	53.80	3	15,772	0.02%
2021/01/26	22	55.69	78	55.06	54.10	-56	15,546	-0.36%
2021/01/25	9	53.53	5	54.38	54.00	4	14,918	0.03%
2021/01/22	57	52.64	11	51.56	52.10	46	14,523	0.32%
2021/01/21	3	48.32	9	50.08	50.50	-6	14,213	-0.04%
2021/01/20	1	47.00	14	46.73	46.90	-13	13,985	-0.09%
2021/01/19	3	47.95	2	48.15	47.95	1	13,887	0.01%
2021/01/18	1	49.45	2	48.40	48.10	-1	13,843	-0.01%
2021/01/15	8	50.46	3	50.73	50.10	5	13,596	0.04%
2021/01/14	14	52.07	0	0.00	52.50	14	13,422	0.10%
2021/01/13	115	52.74	16	52.89	53.20	99	13,293	0.74%	大買/
2021/01/12	8	50.78	4	50.88	50.40	4	13,148	0.03%
2021/01/11	4	52.33	1	52.60	52.60	3	12,997	0.02%
2021/01/08	25	53.04	38	52.69	52.50	-13	12,869	-0.10%
2021/01/07	25	52.74	0	0.00	52.60	25	12,778	0.20%
2021/01/06	4	53.63	26	51.80	51.40	-22	12,634	-0.17%
2021/01/05	22	53.81	18	54.75	53.40	4	12,302	0.03%
2021/01/04	3	52.50	3	52.73	52.70	0	11,872	0.00%
2020/12/31	2	52.05	3	53.50	53.30	-1	11,712	-0.01%
2020/12/30	6	53.40	5	53.56	52.90	1	11,421	0.01%
2020/12/29	51	55.48	50.2	55.79	54.60	0.8	11,222	0.01%
2020/12/28	7	54.14	16.1	54.47	55.50	-9.1	10,862	-0.08%
2020/12/25	60.1	52.82	61	52.01	51.80	-0.9	10,069	-0.01%
2020/12/24	9	51.19	42	51.62	51.50	-33	9,435	-0.35%
2020/12/23	0	0.00	4.1	48.34	48.80	-4.1	7,858	-0.05%
2020/12/22	7.1	45.82	5	46.19	44.40	2.1	7,373	0.03%
2020/12/21	1	44.95	1	45.00	45.10	0	7,047	0.00%
2020/12/18	0	0.00	3	43.23	43.45	-3	6,902	-0.04%
2020/12/17	0	0.00	1	42.50	43.25	-1	6,888	-0.01%
2020/12/14	2	42.88	1	43.20	43.15	1	7,004	0.01%
2020/12/11	26	43.10	26	42.51	42.50	0	6,994	0.00%
2020/12/10	36	43.76	43	43.26	43.30	-7	6,923	-0.10%
2020/12/09	10	44.88	4	44.70	44.70	6	6,787	0.09%
2020/12/08	14	44.65	18	44.77	45.25	-4	6,732	-0.06%
2020/12/07	4	45.10	2	44.93	44.85	2	6,676	0.03%
2020/12/04	2	45.90	3	45.98	46.20	-1	6,565	-0.02%
2020/12/03	1	45.25	33	45.90	45.20	-32	6,440	-0.50%
2020/12/02	2	45.80	21	45.23	45.50	-19	6,364	-0.30%
2020/12/01	12	44.98	19	45.27	44.95	-7	6,252	-0.11%
2020/11/30	9	46.16	2	46.45	45.85	7	6,096	0.11%
2020/11/27	22	46.07	17	46.24	46.05	5	5,956	0.08%
2020/11/26	33	46.11	23	46.48	46.50	10	5,867	0.17%
2020/11/25	13	45.40	9.3	45.63	46.00	3.7	5,354	0.07%
2020/11/24	39	45.31	34	45.94	44.45	5	5,108	0.10%
2020/11/20	34	44.96	2	45.80	44.45	32	4,694	0.68%
2020/11/19	3	44.83	1	45.00	45.20	2	4,544	0.04%
2020/11/18	0	0.00	13	44.99	45.00	-13	4,419	-0.29%
2020/11/17	54	44.72	28	44.97	44.50	26	4,216	0.62%
2020/11/16	24.3	45.03	163	44.64	44.50	-138.7	3,939	-3.52%	大賣/鉅額交易
2020/11/13	22	42.94	29	42.96	42.90	-7	3,069	-0.23%
2020/11/12	50	42.49	75	42.32	41.90	-25	2,611	-0.96%
2020/11/11	154	40.68	9	40.43	40.70	145	2,016	7.19%	大買/鉅額交易
2020/11/10	8	38.81	6	38.80	38.85	2	1,876	0.11%
2020/11/09	7	38.37	0	0.00	38.55	7	1,881	0.37%
2020/11/06	3	38.50	2	38.78	38.50	1	1,890	0.05%
2020/11/05	1	38.70	0	0.00	38.70	1	1,910	0.05%
2020/11/04	0	0.00	1	38.70	38.70	-1	1,921	-0.05%
2020/11/03	5	38.68	2	38.70	38.50	3	1,958	0.15%
2020/11/02	3	38.02	2	38.08	38.50	1	1,988	0.05%
2020/10/30	0	0.00	4.3	38.41	38.30	-4.3	2,010	-0.21%
2020/10/29	3	38.00	17	38.16	38.10	-14	2,038	-0.69%
2020/10/28	1	38.55	11	38.62	38.35	-10	2,055	-0.49%
2020/10/26	1	39.05	2	38.85	38.70	-1	2,222	-0.05%
2020/10/20	1	38.30	3	38.45	38.10	-2	2,295	-0.09%
2020/10/14	4	36.75	0	0.00	37.30	4	2,352	0.17%
2020/10/13	0	0.00	1	36.45	36.45	-1	2,382	-0.04%
2020/10/12	11	36.57	1	37.05	36.45	10	2,386	0.42%
2020/10/08	1	37.05	0	0.00	37.05	1	2,412	0.04%
2020/09/30	1	37.60	1	37.60	37.60	0	2,582	0.00%
2020/09/29	0	0.00	1	37.50	37.50	-1	2,631	-0.04%
2020/09/28	1	37.45	2	37.40	37.60	-1	2,727	-0.04%
2020/09/23	0	0.00	52	37.91	37.75	-52	2,956	-1.76%
2020/09/22	2	38.20	1	38.70	38.20	1	2,992	0.03%
2020/09/21	5	38.95	1	39.60	38.70	4	3,083	0.13%
2020/09/18	4	39.30	0	0.00	39.30	4	3,137	0.13%
2020/09/17	5	40.80	30	40.72	40.60	-25	3,125	-0.80%
2020/09/16	1	39.75	0	0.00	39.70	1	3,050	0.03%
2020/09/15	4	39.61	10	39.55	39.40	-6	3,060	-0.20%
2020/09/10	1	38.65	0	0.00	38.50	1	3,264	0.03%
2020/09/09	10	39.10	0	0.00	39.00	10	3,282	0.30%
2020/09/08	0	0.00	4	38.10	38.15	-4	3,281	-0.12%
2020/09/07	2	37.65	0	0.00	37.65	2	3,318	0.06%
2020/09/04	2	37.85	0	0.00	37.95	2	3,412	0.06%
2020/09/03	1	38.15	2	38.18	38.30	-1	3,473	-0.03%
2020/08/27	1	38.00	13	38.00	38.00	-12	3,766	-0.32%
2020/08/26	14	38.04	0	0.00	38.05	14	3,815	0.37%
2020/08/25	2	38.40	2	38.90	38.40	0	3,846	0.00%
2020/08/24	0	0.00	1	37.15	38.20	-1	3,868	-0.03%
2020/08/21	26	36.86	8	36.97	37.00	18	3,954	0.46%
2020/08/20	19	36.71	10	36.47	36.05	9	4,025	0.22%
2020/08/18	0	0.00	12	39.09	39.05	-12	4,106	-0.29%
2020/08/17	2	39.40	1.3	39.17	39.40	0.7	4,145	0.02%
2020/08/14	1	39.20	6	39.25	39.15	-5	4,210	-0.12%
2020/08/13	3	39.55	0	0.00	39.05	3	4,247	0.07%
2020/08/12	20	39.35	0	0.00	39.35	20	4,324	0.46%
2020/08/11	1	39.85	50	39.45	39.65	-49	4,471	-1.10%
2020/08/10	3	40.15	1	40.45	40.10	2	4,604	0.04%
2020/08/06	0	0.00	1	41.25	40.75	-1	4,823	-0.02%
2020/08/05	1	41.20	0	0.00	41.20	1	5,014	0.02%
2020/08/03	1	40.65	0	0.00	40.85	1	5,506	0.02%
2020/07/31	0	0.00	1	41.15	41.15	-1	5,644	-0.02%
2020/07/30	0	0.00	3	40.80	40.90	-3	5,952	-0.05%
2020/07/27	1	39.55	0	0.00	39.80	1	6,722	0.01%
2020/07/24	12	40.63	1	40.70	40.05	11	6,856	0.16%
2020/07/23	1	40.80	5	41.20	40.85	-4	6,857	-0.06%
2020/07/22	7	40.41	0	0.00	40.35	7	6,847	0.10%
2020/07/20	1	39.80	0	0.00	39.80	1	6,826	0.01%
2020/07/17	2	39.90	2	40.15	39.70	0	6,825	0.00%
2020/07/16	3	40.10	0	0.00	40.10	3	6,830	0.04%
2020/07/15	0	0.00	1	40.85	40.30	-1	6,823	-0.01%
2020/07/14	3	40.88	0	0.00	40.60	3	6,846	0.04%
2020/07/13	6	40.45	1	40.45	40.90	5	6,834	0.07%
2020/07/10	9	40.45	2	40.78	40.10	7	6,865	0.10%
2020/07/09	1	41.25	1	42.00	41.20	0	6,897	0.00%
2020/07/08	1	41.70	0	0.00	41.70	1	6,989	0.01%
2020/07/07	0	0.00	1	42.35	42.00	-1	6,965	-0.01%
2020/07/06	3	41.67	0	0.00	41.75	3	6,931	0.04%
2020/07/03	2	40.80	1	40.90	40.90	1	6,929	0.01%
2020/07/02	1	41.05	0	0.00	41.15	1	6,967	0.01%
2020/07/01	5	41.90	3	42.10	41.65	2	6,887	0.03%
2020/06/30	0	0.00	2	41.60	41.85	-2	6,845	-0.03%
2020/06/29	0	0.00	3	43.00	42.90	-3	6,765	-0.04%
2020/06/24	1	42.85	1	43.10	42.85	0	6,669	0.00%
2020/06/23	1	43.00	1	42.70	42.70	0	6,670	0.00%
2020/06/22	2	42.50	10	43.05	42.45	-8	6,647	-0.12%
2020/06/17	3	42.65	3	42.60	42.95	0	6,597	0.00%
2020/06/16	1	41.90	1	41.70	42.00	0	6,551	0.00%
2020/06/15	1	41.20	1	41.85	41.20	0	6,618	0.00%
2020/06/12	2	39.40	2	39.85	41.50	0	6,634	0.00%
2020/06/11	1	41.35	4	41.56	40.90	-3	6,651	-0.05%
2020/06/10	1	42.70	0	0.00	42.45	1	6,623	0.02%
2020/06/09	17	42.73	12	42.45	42.30	5	6,697	0.07%
2020/06/08	1	42.25	1	43.10	42.25	0	6,808	0.00%
2020/06/05	3	42.68	1	42.70	42.65	2	6,766	0.03%
2020/06/04	1	42.30	0	0.00	42.65	1	6,762	0.01%
2020/06/03	1	42.00	1	41.95	41.90	0	6,728	0.00%
2020/06/02	14	42.01	0	0.00	41.50	14	6,800	0.21%
2020/05/29	3	40.68	23	40.69	40.95	-20	6,863	-0.29%
2020/05/28	1	40.75	2	41.80	40.60	-1	6,904	-0.01%
2020/05/26	6	42.03	3	42.35	42.25	3	6,841	0.04%
2020/05/25	2	40.80	2	41.25	41.55	0	6,753	0.00%
2020/05/21	1	41.60	110	41.61	41.90	-109	6,697	-1.63%	大賣/鉅額交易
2020/05/19	1	40.65	2	41.33	41.85	-1	6,669	-0.01%
2020/05/18	3	40.58	2	40.95	40.20	1	6,592	0.02%
2020/05/15	2	42.00	0	0.00	41.90	2	6,449	0.03%
2020/05/14	14	42.99	49	41.71	41.30	-35	6,348	-0.55%
2020/05/13	1	42.75	22	43.28	42.95	-21	6,213	-0.34%
2020/05/12	18	44.31	35	43.78	43.70	-17	6,141	-0.28%
2020/05/11	5	44.15	17	44.09	44.20	-12	5,978	-0.20%
2020/05/08	34	42.65	10	42.38	42.30	24	5,640	0.43%
2020/05/07	4	42.56	10	43.10	42.30	-6	5,486	-0.11%
2020/05/06	14	41.88	24	41.77	41.75	-10	5,362	-0.19%
2020/05/05	18	40.31	4	40.99	40.80	14	5,071	0.28%
2020/05/04	14	40.41	0	0.00	41.50	14	4,899	0.29%
2020/04/30	33	39.09	27	39.93	40.50	6	4,660	0.13%
2020/04/29	3	36.67	18	36.44	36.85	-15	4,394	-0.34%
2020/04/28	7	35.12	1	35.60	35.50	6	4,387	0.14%
2020/04/27	0	0.00	3	35.28	35.25	-3	4,465	-0.07%
2020/04/22	20	33.95	3	34.12	34.05	17	4,453	0.38%
2020/04/21	8	33.98	7	34.61	33.60	1	4,466	0.02%
2020/04/20	0	0.00	4	35.00	34.90	-4	4,514	-0.09%
2020/04/17	4	35.38	2	35.30	34.75	2	4,584	0.04%
2020/04/16	0	0.00	1	35.35	35.15	-1	4,539	-0.02%
2020/04/15	5	35.08	0	0.00	35.20	5	4,612	0.11%
2020/04/14	2	35.65	2	35.60	35.40	0	4,612	0.00%
2020/04/13	17	34.74	11	34.62	34.80	6	4,589	0.13%
2020/04/10	30	33.00	1	33.15	33.30	29	4,513	0.64%
2020/04/09	31	33.73	0	0.00	33.00	31	4,571	0.68%
2020/04/08	22	33.95	4	33.05	33.50	18	4,574	0.39%
2020/04/07	7	31.88	30	32.06	32.90	-23	4,500	-0.51%
2020/04/06	0	0.00	10	30.36	30.50	-10	4,421	-0.23%
2020/03/31	30	30.35	0	0.00	29.80	30	4,456	0.67%
2020/03/27	33	30.61	4	30.53	30.20	29	4,543	0.64%
2020/03/26	2	29.55	1	29.65	29.70	1	4,546	0.02%
2020/03/25	8	29.93	2	30.05	29.70	6	4,561	0.13%
2020/03/24	1	28.35	1	28.70	28.25	0	4,573	0.00%
2020/03/23	3	27.12	2	27.55	27.10	1	4,808	0.02%
2020/03/20	2	28.15	5	28.48	28.60	-3	5,173	-0.06%
2020/03/19	5	27.21	1	28.20	26.45	4	5,391	0.07%
2020/03/18	2	29.78	32	30.21	29.35	-30	5,436	-0.55%
2020/03/17	40	30.31	2	30.45	29.90	38	5,549	0.68%
2020/03/16	14	32.58	4	32.38	31.00	10	5,561	0.18%
2020/03/13	16	30.93	0	0.00	31.95	16	5,565	0.29%
2020/03/12	6	35.26	5	34.90	34.30	1	5,506	0.02%
2020/03/11	1	37.60	1	38.10	38.05	0	5,468	0.00%
2020/03/10	20	38.10	0	0.00	38.55	20	5,761	0.35%
2020/03/09	0	0.00	1	38.80	38.00	-1	5,901	-0.02%
2020/03/06	3	39.45	7	39.69	39.70	-4	5,920	-0.07%
2020/03/05	0	0.00	2	39.30	39.65	-2	6,003	-0.03%
2020/03/04	1	37.65	75	37.82	38.40	-74	6,457	-1.15%
2020/03/03	2	37.78	4	38.04	38.30	-2	6,684	-0.03%
2020/03/02	2	36.30	3	36.20	36.25	-1	6,716	-0.01%
2020/02/27	31	37.25	0	0.00	37.00	31	6,860	0.45%
2020/02/26	3	38.70	8	38.86	39.30	-5	6,803	-0.07%
2020/02/25	112	38.91	2	38.88	38.90	110	6,761	1.63%	大買/鉅額交易
2020/02/24	2	38.38	3	38.92	39.15	-1	6,759	-0.01%
2020/02/21	2	39.00	3	39.07	38.95	-1	6,745	-0.01%
2020/02/20	1	38.35	11	38.44	38.50	-10	6,684	-0.15%
2020/02/17	1	38.50	1	38.80	38.60	0	6,701	0.00%
2020/02/13	1	38.00	50	38.06	37.70	-49	6,723	-0.73%
2020/02/12	1	38.05	82	38.29	38.30	-81	6,714	-1.21%
2020/02/10	1	35.35	1	35.80	36.60	0	6,972	0.00%
2020/02/07	1	36.35	3	36.60	36.35	-2	7,364	-0.03%
2020/02/06	1	36.35	4	36.70	37.10	-3	7,746	-0.04%
2020/02/05	2	35.45	2	35.85	35.85	0	7,741	0.00%
2020/02/04	0	0.00	1	34.70	35.95	-1	7,703	-0.01%
2020/02/03	11	33.05	10	33.40	33.40	1	7,678	0.01%
2020/01/31	96	36.46	34	36.59	36.45	62	7,587	0.82%
2020/01/30	33	38.66	0	0.00	38.45	33	7,532	0.44%
2020/01/17	7	43.17	0	0.00	43.00	7	7,589	0.09%
2020/01/16	0	0.00	1	43.60	43.40	-1	7,662	-0.01%
2020/01/14	13	44.05	10	43.89	43.75	3	8,146	0.04%
2020/01/13	1	43.15	4	43.40	43.40	-3	8,108	-0.04%
2020/01/10	1	42.80	1	42.70	42.55	0	8,078	0.00%
2020/01/09	2	43.10	5	42.92	42.40	-3	8,088	-0.04%
2020/01/08	5	42.91	6	43.17	43.15	-1	8,102	-0.01%
2020/01/07	3	43.15	4	43.38	43.10	-1	8,246	-0.01%
2020/01/06	1	42.75	7	42.18	42.80	-6	8,254	-0.07%
2020/01/03	2	43.05	2	43.45	42.80	0	8,271	0.00%
2020/01/02	0	0.00	6	43.03	43.10	-6	8,253	-0.07%
2019/12/31	6	42.60	4	42.80	42.55	2	8,331	0.02%
2019/12/27	3	42.32	1	42.60	42.35	2	8,440	0.02%
2019/12/26	5	42.15	5	42.35	42.20	0	8,527	0.00%
2019/12/25	0	0.00	9	42.26	42.45	-9	8,590	-0.10%
2019/12/24	2	41.50	0	0.00	41.45	2	8,942	0.02%
2019/12/23	12	42.14	1	41.95	41.95	11	8,962	0.12%
2019/12/20	6	42.33	56	42.57	42.60	-50	9,107	-0.55%
2019/12/19	7	42.57	12	42.97	42.75	-5	9,700	-0.05%
2019/12/18	20	42.75	12	42.88	42.60	8	10,083	0.08%
2019/12/17	17	45.44	2	44.35	44.25	15	10,305	0.15%
2019/12/16	33	46.24	26	46.30	46.80	7	10,013	0.07%
2019/12/13	2	45.35	8	45.60	45.30	-6	9,961	-0.06%
2019/12/12	20	45.10	6	45.68	44.85	14	10,269	0.14%
2019/12/11	9	45.05	4	45.40	45.30	5	10,281	0.05%
2019/12/10	5	44.79	3	44.30	45.00	2	10,391	0.02%
2019/12/09	16	45.37	6	45.80	45.00	10	10,420	0.10%
2019/12/06	17	45.41	4	45.39	45.30	13	10,519	0.12%
2019/12/05	9	45.52	8	46.24	45.40	1	10,532	0.01%
2019/12/04	15	44.78	13	45.12	45.25	2	10,426	0.02%
2019/12/03	26	44.35	12	44.63	44.50	14	10,636	0.13%
2019/12/02	21	44.23	22	44.23	44.85	-1	10,677	-0.01%
2019/11/29	34	45.42	17	45.41	44.40	17	10,682	0.16%
2019/11/28	1	44.15	11	43.67	43.90	-10	10,301	-0.10%
2019/11/27	5	42.64	3	43.03	42.60	2	10,422	0.02%
2019/11/26	6	42.94	2	42.15	43.00	4	10,526	0.04%
2019/11/25	6	41.40	2	41.65	41.25	4	10,621	0.04%
2019/11/22	0	0.00	2.3	41.18	41.00	-2.3	11,289	-0.02%
2019/11/21	1	40.35	0	0.00	41.00	1	11,463	0.01%
2019/11/20	0	0.00	1	40.60	40.60	-1	11,769	-0.01%
2019/11/19	2	40.75	0	0.00	40.75	2	11,960	0.02%
2019/11/15	2	40.90	2	41.35	40.90	0	12,388	0.00%
2019/11/14	2	40.75	0	0.00	40.65	2	12,744	0.02%
2019/11/13	4	41.20	0	0.00	41.30	4	12,941	0.03%
2019/11/12	14	41.53	13	41.38	41.45	1	13,341	0.01%
2019/11/11	3	40.48	0	0.00	40.40	3	13,834	0.02%
2019/11/08	2.3	41.40	3	41.20	41.00	-0.8	14,410	-0.01%
2019/11/07	4	40.51	2	40.93	40.60	2	14,552	0.01%
2019/11/06	3	43.00	2	42.13	42.00	1	14,468	0.01%
2019/11/05	10	44.75	17.5	44.83	45.30	-7.5	14,132	-0.05%
2019/11/04	1	44.00	0	0.00	43.50	1	13,749	0.01%
2019/10/31	1	44.00	0	0.00	43.35	1	13,704	0.01%
2019/10/30	0	0.00	1.3	43.36	43.65	-1.3	13,699	-0.01%
2019/10/29	1.3	43.27	11	43.54	42.80	-9.8	13,673	-0.07%
2019/10/28	12	44.16	1.2	44.32	43.85	10.9	13,617	0.08%
2019/10/25	2.2	43.29	7	43.86	43.15	-4.9	13,563	-0.04%
2019/10/24	0.5	44.10	4	44.30	44.10	-3.5	13,517	-0.03%
2019/10/23	28	44.87	32	44.19	44.35	-4	13,520	-0.03%
2019/10/22	6	43.72	9.5	44.08	44.10	-3.5	13,312	-0.03%
2019/10/21	6	42.76	1	43.00	42.75	5	13,039	0.04%
2019/10/18	6	42.47	1	42.75	42.25	5	12,991	0.04%
2019/10/17	2.2	41.95	0	0.00	41.95	2.2	12,961	0.02%
2019/10/16	4.1	42.34	0	0.00	42.00	4.1	12,920	0.03%
2019/10/15	22.2	42.44	46	42.30	42.45	-23.8	12,807	-0.19%
2019/10/14	1	41.45	2	41.25	41.15	-1	12,605	-0.01%
2019/10/09	4	40.65	0	0.00	40.50	4	12,511	0.03%
2019/10/08	1	41.55	0.5	41.30	41.25	0.5	12,425	0.00%
2019/10/07	0	0.00	253	41.83	42.00	-253	12,362	-2.05%	大賣/鉅額交易
2019/10/04	26	42.10	30	41.71	41.00	-4	12,222	-0.03%
2019/10/03	1	41.95	0	0.00	41.95	1	12,128	0.01%
2019/10/02	2	41.50	1	41.75	42.40	1	12,070	0.01%
2019/10/01	2	40.85	2	41.05	41.00	0	11,963	0.00%
2019/09/27	10	40.86	2	41.28	40.60	8	11,886	0.07%
2019/09/26	2	43.75	0	0.00	43.50	2	11,505	0.02%
2019/09/25	7	43.54	0	0.00	43.20	7	11,442	0.06%
2019/09/24	13	44.49	5	44.49	43.45	8	11,299	0.07%
2019/09/23	33	47.72	28	46.81	46.80	5	10,695	0.05%
2019/09/20	57	48.10	36	48.12	48.60	21	10,293	0.20%
2019/09/19	2	46.53	3	46.50	46.90	-1	9,803	-0.01%
2019/09/18	39	47.20	34	46.86	46.55	5	9,709	0.05%
2019/09/17	78	47.25	114	47.42	47.10	-36	9,484	-0.38%	大賣/
2019/09/16	33	46.63	3	46.88	46.50	30	9,039	0.33%
2019/09/12	1	45.25	7	45.51	46.35	-6	8,913	-0.07%
2019/09/11	1	45.40	0	0.00	45.20	1	8,751	0.01%
2019/09/10	26	44.82	1	45.25	45.30	25	8,666	0.29%
2019/09/09	21	46.40	0	0.00	46.50	21	8,491	0.25%
2019/09/06	52	46.39	6	46.36	46.30	46	8,432	0.55%
2019/09/05	3	46.22	11	46.58	46.70	-8	8,273	-0.10%
2019/09/04	96	44.64	2	44.65	45.25	94	7,862	1.20%
2019/09/03	12	45.05	31	45.64	45.05	-19	7,723	-0.25%
2019/09/02	1	44.50	102	44.50	44.50	-101	7,511	-1.34%	大賣/鉅額交易
2019/08/30	23	46.04	1	45.95	43.20	22	7,313	0.30%
2019/08/29	3	46.85	50	46.20	46.80	-47	6,927	-0.68%
2019/08/28	9	46.37	9	46.18	46.30	0	6,709	0.00%
2019/08/27	15	46.33	19	46.59	46.50	-4	6,414	-0.06%
2019/08/26	2	42.25	12	42.33	43.55	-10	5,719	-0.17%
2019/08/23	12	43.00	5	43.60	42.95	7	5,531	0.13%
2019/08/22	20	42.20	14	42.62	42.30	6	5,193	0.12%
2019/08/21	21	41.79	2	42.13	42.00	19	4,975	0.38%
2019/08/20	4	41.41	6	41.93	40.80	-2	4,749	-0.04%
2019/08/19	2	43.85	14	43.77	42.30	-12	4,500	-0.27%
2019/08/16	12	41.80	32	41.25	41.75	-20	4,112	-0.49%
2019/08/15	3	41.35	4	40.75	41.80	-1	3,876	-0.03%
2019/08/14	28	40.87	8	40.50	41.50	20	3,444	0.58%
2019/08/13	9	38.52	21	38.27	38.20	-12	2,872	-0.42%
2019/08/08	5	33.32	9	34.16	34.65	-4	2,010	-0.20%
2019/08/07	3	33.80	1	33.90	33.65	2	1,853	0.11%
2019/08/06	0	0.00	3	31.60	32.65	-3	1,774	-0.17%
2019/08/02	4	32.38	2	32.80	32.30	2	1,764	0.11%
2019/08/01	4	33.15	4	33.53	33.40	0	1,744	0.00%
2019/07/31	2	32.70	4	33.20	33.35	-2	1,681	-0.12%
2019/07/30	36	33.78	4	33.45	32.80	32	1,668	1.92%
2019/07/29	60	33.58	5	33.70	33.70	55	1,635	3.36%
2019/07/26	10	33.05	10	33.07	33.10	0	1,575	0.00%
2019/07/25	0	0.00	11	32.91	32.75	-11	1,546	-0.71%
2019/07/24	1	31.95	1	31.80	31.85	0	1,474	0.00%
2019/07/23	23	31.62	3	31.78	31.80	20	1,489	1.34%
2019/07/19	32	31.28	2	31.45	31.15	30	1,504	1.99%
2019/07/17	2	31.00	0	0.00	31.00	2	1,504	0.13%
2019/07/11	0	0.00	2	31.00	30.85	-2	1,647	-0.12%
2019/07/10	20	30.70	0	0.00	30.75	20	1,765	1.13%
2019/07/09	1	30.55	0	0.00	30.45	1	1,802	0.06%
2019/07/08	2	30.95	0	0.00	30.90	2	1,820	0.11%
2019/07/04	0	0.00	9	31.21	31.45	-9	1,864	-0.48%
2019/07/03	34	30.95	1	31.55	30.90	33	1,975	1.67%
2019/07/02	4	31.40	0	0.00	31.50	4	2,063	0.19%
2019/07/01	0	0.00	11	30.95	31.45	-11	2,088	-0.53%
2019/06/28	4	32.05	0	0.00	32.10	4	2,361	0.17%
2019/06/27	0	0.00	8	32.53	32.60	-8	2,417	-0.33%
2019/06/26	1	31.75	1	32.20	31.80	0	2,493	0.00%
2019/06/25	6	31.98	0	0.00	31.95	6	2,505	0.24%
2019/06/21	3	32.33	0	0.00	32.50	3	2,585	0.12%
2019/06/20	2	32.75	7	32.73	32.70	-5	2,619	-0.19%
2019/06/19	4	32.10	7	32.59	32.00	-3	2,584	-0.12%
2019/06/18	0	0.00	8	31.79	31.70	-8	2,568	-0.31%
2019/06/17	0	0.00	10	30.90	31.05	-10	2,561	-0.39%
2019/06/14	2	31.28	0	0.00	31.35	2	2,623	0.08%
2019/06/13	2	29.75	12	30.50	31.00	-10	2,623	-0.38%
2019/06/11	1	29.15	0	0.00	29.20	1	2,613	0.04%
2019/06/06	1	28.60	0	0.00	28.45	1	2,638	0.04%
2019/06/05	0	0.00	4	29.28	28.85	-4	2,645	-0.15%
2019/06/04	0	0.00	3	29.00	28.65	-3	2,656	-0.11%
2019/06/03	3	28.55	0	0.00	28.70	3	2,700	0.11%
2019/05/31	0	0.00	1	28.90	29.00	-1	2,734	-0.04%
2019/05/30	0	0.00	13	28.82	28.90	-13	2,754	-0.47%
2019/05/29	4	28.08	0	0.00	28.15	4	2,785	0.14%
2019/05/27	4	28.10	0	0.00	28.15	4	3,286	0.12%
2019/05/24	1	28.40	0	0.00	28.25	1	3,344	0.03%
2019/05/23	2	28.35	1	28.35	28.30	1	3,368	0.03%
2019/05/22	1	29.35	0	0.00	28.80	1	3,392	0.03%
2019/05/21	0	0.00	5	29.14	29.10	-5	3,435	-0.15%
2019/05/20	2	28.40	0	0.00	28.50	2	3,451	0.06%
2019/05/16	2	29.65	0	0.00	29.60	2	3,536	0.06%
2019/05/15	2	30.20	8	30.19	30.05	-6	3,645	-0.16%
2019/05/14	5	27.33	11	28.51	29.50	-6	3,661	-0.16%
2019/05/13	7	29.23	0	0.00	28.70	7	3,712	0.19%
2019/05/10	1	29.95	0	0.00	29.85	1	3,759	0.03%
2019/05/09	5	30.60	0	0.00	30.35	5	3,760	0.13%
2019/05/08	3	31.10	1	31.20	31.30	2	3,748	0.05%
2019/05/06	3	32.20	1	32.10	31.70	2	3,817	0.05%
2019/05/02	3	32.60	0	0.00	33.00	3	3,818	0.08%
2019/04/30	8	32.35	4	32.68	32.80	4	3,854	0.10%
2019/04/29	2	33.10	1	33.50	33.00	1	3,914	0.03%
2019/04/25	3	34.97	2.2	34.81	34.60	0.8	3,952	0.02%
2019/04/24	0	0.00	2	34.55	34.65	-2	4,013	-0.05%
2019/04/23	2	34.25	1	34.25	34.40	1	4,004	0.02%
2019/04/19	0	0.00	5	34.69	34.90	-5	4,037	-0.12%
2019/04/18	2	34.35	2	34.75	33.85	0	4,000	0.00%
2019/04/17	5	34.36	8	34.57	34.50	-3	3,983	-0.08%
2019/04/16	47	34.33	81	34.55	34.90	-34	4,021	-0.85%
2019/04/15	66	33.91	2	33.95	33.75	64	3,935	1.63%
2019/04/12	2	33.10	2	33.50	32.80	0	3,916	0.00%
2019/04/11	4	33.20	3	33.38	33.15	1	3,913	0.03%
2019/04/10	0	0.00	1	33.90	33.85	-1	3,898	-0.03%
2019/04/09	31	34.73	3	34.72	34.35	28	3,879	0.72%
2019/04/08	2	33.75	4	33.91	34.00	-2	3,761	-0.05%
2019/04/03	2	34.55	0	0.00	34.60	2	3,670	0.05%
2019/04/02	12	34.91	15	34.87	34.55	-3	3,618	-0.08%
2019/04/01	0	0.00	2	33.48	33.40	-2	3,357	-0.06%
2019/03/29	0	0.00	2	33.15	33.30	-2	3,274	-0.06%
2019/03/28	2	32.30	2	32.60	32.45	0	3,149	0.00%
2019/03/27	0	0.00	8	32.75	32.70	-8	3,173	-0.25%
2019/03/26	0	0.00	10	32.00	31.85	-10	3,124	-0.32%
2019/03/22	2	32.05	0	0.00	32.15	2	3,069	0.07%
2019/03/21	0	0.00	2	32.40	32.15	-2	3,059	-0.07%
2019/03/20	2	31.95	0	0.00	31.85	2	3,073	0.07%
2019/03/18	0	0.00	5	32.33	32.50	-5	3,114	-0.16%
2019/03/15	0	0.00	2	31.75	31.75	-2	3,052	-0.07%
2019/03/08	3	31.00	0	0.00	31.05	3	3,320	0.09%
2019/03/07	5	31.53	5	31.87	31.30	0	3,361	0.00%
2019/03/06	2	31.40	0	0.00	31.30	2	3,401	0.06%
2019/03/05	3	31.68	0	0.00	31.65	3	3,417	0.09%
2019/03/04	3	32.20	0	0.00	32.00	3	3,417	0.09%
2019/02/26	32	32.49	26	32.85	32.55	6	3,339	0.18%
2019/02/25	0	0.00	2	30.75	31.20	-2	2,972	-0.07%
2019/02/22	5	30.39	2	30.45	30.30	3	2,923	0.10%
2019/02/21	4	30.69	4	30.75	30.80	0	2,927	0.00%
2019/02/20	1	31.40	2	30.98	30.75	-1	2,971	-0.03%
2019/02/19	2	30.55	3	30.75	30.60	-1	2,943	-0.03%
2019/02/18	0	0.00	3	30.97	30.70	-3	2,941	-0.10%
2019/02/15	0	0.00	3	31.20	31.00	-3	2,918	-0.10%
2019/02/14	2	31.20	5	31.39	31.20	-3	2,878	-0.10%
2019/02/13	0	0.00	1	30.20	30.20	-1	2,851	-0.04%
2019/02/12	1	30.85	22	30.80	30.60	-21	2,821	-0.74%
2019/02/11	2	31.00	59	30.43	30.70	-57	2,757	-2.07%
2019/01/30	0	0.00	10	30.10	29.95	-10	2,692	-0.37%
2019/01/28	2	30.25	0	0.00	30.15	2	2,676	0.07%
2019/01/25	5	30.18	22	29.85	30.05	-17	2,701	-0.63%
2019/01/24	3	29.42	1	29.35	29.30	2	2,658	0.08%
2019/01/23	3	29.58	1	29.80	29.55	2	2,654	0.08%
2019/01/22	7	29.90	4	30.14	30.00	3	2,639	0.11%
2019/01/21	5	30.14	3	30.25	30.05	2	2,591	0.08%
2019/01/18	2	29.65	12	29.27	29.30	-10	2,512	-0.40%
2019/01/17	9	29.24	0	0.00	29.15	9	2,491	0.36%
2019/01/16	4	29.13	4	29.43	29.55	0	2,448	0.00%
2019/01/11	0	0.00	2	28.30	28.30	-2	2,327	-0.09%
2019/01/09	2	27.50	2	27.85	27.85	0	2,264	0.00%
2019/01/08	1	27.70	0	0.00	27.90	1	2,242	0.04%
2019/01/07	0	0.00	2	26.85	27.30	-2	2,172	-0.09%
2019/01/04	9	26.27	4	26.45	26.40	5	2,170	0.23%
2019/01/03	2	26.90	2	27.20	27.15	0	2,196	0.00%
2019/01/02	2	27.85	1	27.75	27.55	1	2,192	0.05%
2018/12/26	12	28.57	0	0.00	28.25	12	2,194	0.55%
2018/12/25	4	28.88	7	29.12	29.10	-3	2,183	-0.14%
2018/12/24	4	29.49	5	29.69	29.85	-1	2,183	-0.05%
2018/12/22	0	0.00	2	29.20	29.20	-2	2,119	-0.09%
2018/12/20	19	28.71	2	29.05	28.30	17	2,195	0.77%
2018/12/19	0	0.00	4	29.20	29.30	-4	2,155	-0.19%
2018/12/18	5	28.15	0	0.00	28.10	5	2,125	0.24%
2018/12/17	7	28.69	0	0.00	28.55	7	2,123	0.33%
2018/12/14	2	28.85	2	29.10	29.15	0	2,147	0.00%
2018/12/13	5	29.50	0	0.00	29.15	5	2,214	0.23%
2018/12/12	15	29.45	2	29.50	30.00	13	2,202	0.59%
2018/12/11	0	0.00	7	28.51	28.90	-7	2,113	-0.33%
2018/12/10	12	27.64	5	27.76	27.70	7	2,176	0.32%
2018/12/07	5	28.36	3	28.32	28.20	2	2,176	0.09%
2018/12/06	6	29.69	11	30.05	29.10	-5	2,101	-0.24%
2018/12/05	7	30.72	30	30.80	30.70	-23	2,055	-1.12%
2018/12/04	4	30.90	2	31.35	31.95	2	2,034	0.10%
2018/12/03	10	30.90	12	30.31	30.90	-2	1,987	-0.10%
2018/11/30	0	0.00	5	30.00	30.00	-5	1,923	-0.26%
2018/11/29	30	29.90	0	0.00	29.60	30	1,891	1.59%
2018/11/28	1	29.15	3	29.18	29.40	-2	1,809	-0.11%
2018/11/27	2	28.30	2	28.70	28.85	0	1,772	0.00%
2018/11/26	1	28.40	2	28.55	28.45	-1	1,750	-0.06%
2018/11/23	7	27.30	0	0.00	27.30	7	1,706	0.41%
2018/11/20	8	28.44	0	0.00	28.40	8	1,737	0.46%
2018/11/16	0	0.00	2	27.85	27.85	-2	1,652	-0.12%
2018/11/15	3	27.63	0	0.00	27.30	3	1,647	0.18%
2018/11/14	2	27.70	2	27.70	27.70	0	1,647	0.00%
2018/11/12	4	28.40	5	28.58	28.35	-1	1,689	-0.06%
2018/11/07	0	0.00	2	27.20	27.20	-2	1,643	-0.12%
2018/11/02	2	27.70	2	28.10	27.15	0	1,795	0.00%
2018/11/01	2	26.00	0	0.00	26.00	2	1,743	0.11%
2018/10/31	0	0.00	2	25.30	25.45	-2	1,740	-0.11%
2018/10/29	2	23.95	2	24.20	23.95	0	1,746	0.00%
2018/10/26	4	24.08	3	24.45	24.00	1	1,786	0.06%
2018/10/23	0	0.00	2	25.80	25.30	-2	1,835	-0.11%
2018/10/22	0	0.00	2	25.90	25.90	-2	1,847	-0.11%
2018/10/18	0	0.00	6	26.08	25.85	-6	1,875	-0.32%
2018/10/17	2	26.50	2	26.75	26.20	0	1,908	0.00%
2018/10/16	2	26.00	0	0.00	25.90	2	1,909	0.10%
2018/10/11	0	0.00	2	25.80	25.75	-2	1,897	-0.11%
2018/10/09	20	28.75	2	28.75	28.60	18	1,890	0.95%
2018/10/05	10	29.89	0	0.00	29.30	10	1,896	0.53%
2018/10/02	2	31.95	0	0.00	31.90	2	1,892	0.11%
2018/10/01	2	32.40	3	32.58	32.45	-1	1,906	-0.05%
2018/09/27	0	0.00	5	31.96	31.85	-5	1,955	-0.26%
2018/09/21	0	0.00	3	31.40	31.40	-3	1,962	-0.15%
2018/09/20	15	31.77	2	31.70	31.40	13	2,000	0.65%
2018/09/19	10	32.88	6	32.90	32.60	4	2,034	0.20%
2018/09/17	2	31.95	7	32.23	32.25	-5	2,018	-0.25%
2018/09/14	24	31.36	4	31.50	32.80	20	2,040	0.98%
2018/09/13	0	0.00	3	29.90	30.25	-3	1,972	-0.15%
2018/09/11	0	0.00	2	29.30	29.35	-2	1,986	-0.10%
2018/09/10	1	29.00	0	0.00	28.40	1	2,006	0.05%
2018/09/07	5	31.30	1	30.80	30.60	4	1,997	0.20%
2018/09/05	0	0.00	4	32.93	32.70	-4	2,066	-0.19%
2018/09/04	1	32.25	2	32.30	32.25	-1	2,247	-0.04%
2018/09/03	3	31.93	0	0.00	32.00	3	2,299	0.13%
2018/08/30	1	32.80	3	32.75	32.75	-2	2,359	-0.08%
2018/08/29	0	0.00	1	33.35	33.15	-1	2,396	-0.04%
2018/08/28	1	33.20	12	33.10	33.30	-11	2,399	-0.46%
2018/08/23	3	32.02	3	32.57	32.10	0	2,534	0.00%
2018/08/22	0	0.00	1	32.10	31.80	-1	2,538	-0.04%
2018/08/21	3	31.40	2	31.70	31.60	1	2,546	0.04%
2018/08/20	6	32.31	0	0.00	31.80	6	2,565	0.23%
2018/08/17	2	33.20	2	33.25	33.40	0	2,584	0.00%
2018/08/15	7	32.78	0	0.00	32.80	7	2,621	0.27%
2018/08/14	12	33.47	4	33.20	33.50	8	2,631	0.30%
2018/08/13	2	32.95	5	34.80	32.60	-3	2,627	-0.11%
2018/08/10	11	36.05	2	36.50	35.80	9	2,563	0.35%
2018/08/03	0	0.00	3	38.38	38.20	-3	2,602	-0.12%
2018/08/02	4	39.10	0	0.00	38.50	4	2,624	0.15%
2018/08/01	0	0.00	2	39.25	39.00	-2	2,603	-0.08%
2018/07/30	1	38.05	0	0.00	38.05	1	2,594	0.04%
2018/07/25	0	0.00	1	37.90	37.85	-1	2,622	-0.04%
2018/07/24	15	37.96	4	37.93	38.00	11	2,620	0.42%
2018/07/23	0	0.00	1	37.40	37.30	-1	2,596	-0.04%
2018/07/20	0	0.00	3	37.80	37.55	-3	2,606	-0.12%
2018/07/19	2	37.50	0	0.00	37.60	2	2,629	0.08%
2018/07/17	2	38.15	2	38.45	38.00	0	2,771	0.00%
2018/07/16	0	0.00	1	37.80	37.85	-1	2,780	-0.04%
2018/07/13	0	0.00	6	37.85	37.70	-6	2,812	-0.21%
2018/07/06	10	37.56	6	37.78	38.00	4	3,328	0.12%
2018/07/05	5	37.73	2	38.35	37.20	3	3,292	0.09%
2018/07/03	3	38.18	6	38.37	37.60	-3	3,303	-0.09%
2018/06/29	0	0.00	7	37.66	37.60	-7	3,293	-0.21%
2018/06/27	6	40.66	1	40.50	40.35	5	3,296	0.15%
2018/06/26	2	40.70	0	0.00	40.20	2	3,309	0.06%
2018/06/25	2	41.70	10	41.40	41.25	-8	3,337	-0.24%
2018/06/22	8	41.05	0	0.00	41.05	8	3,324	0.24%
2018/06/20	2	40.65	4	41.45	40.85	-2	3,344	-0.06%
2018/06/19	2	41.90	1	42.10	41.50	1	3,344	0.03%
2018/06/15	2	42.00	7	42.29	42.25	-5	3,341	-0.15%
2018/06/14	2	41.70	4	42.11	41.65	-2	3,314	-0.06%
2018/06/13	5	41.68	21	42.17	41.45	-16	3,282	-0.49%
2018/06/12	16	42.48	60	42.68	42.20	-44	3,249	-1.35%
2018/06/11	1	41.55	2	41.05	41.50	-1	3,079	-0.03%
2018/06/08	0	0.00	2	40.88	40.60	-2	3,144	-0.06%
2018/06/07	9	40.81	3	41.17	40.65	6	3,184	0.19%
2018/06/06	0	0.00	2	40.55	40.70	-2	3,253	-0.06%
2018/06/05	25	40.49	2	40.90	40.05	23	3,324	0.69%
2018/06/04	0	0.00	2	40.35	40.30	-2	3,317	-0.06%
2018/05/31	15	39.73	15	40.01	39.85	0	3,334	0.00%
2018/05/25	20	39.60	5	39.20	39.20	15	3,448	0.43%
2018/05/24	2	39.60	2	39.90	39.55	0	3,460	0.00%
2018/05/21	7	39.44	2	39.55	39.10	5	3,453	0.14%
2018/05/18	3	39.00	2	38.75	38.75	1	3,462	0.03%
2018/05/17	1	39.40	2	39.35	39.25	-1	3,513	-0.03%
2018/05/15	0	0.00	1	38.50	38.25	-1	3,546	-0.03%
2018/05/14	2	38.35	0	0.00	38.40	2	3,649	0.05%
2018/05/10	0	0.00	1	38.80	39.05	-1	3,711	-0.03%
2018/05/09	2	38.35	4	38.18	38.40	-2	3,736	-0.05%
2018/05/08	4	37.81	1	37.85	37.85	3	3,789	0.08%
2018/05/03	2	38.70	0	0.00	38.15	2	4,055	0.05%
2018/05/02	1	38.85	0	0.00	38.85	1	4,171	0.02%
2018/04/27	1	39.50	2	39.20	39.10	-1	4,217	-0.02%
2018/04/26	0	0.00	1	40.00	39.00	-1	4,253	-0.02%
2018/04/25	3	39.20	0	0.00	39.90	3	4,308	0.07%
2018/04/24	7	39.91	4	39.65	39.55	3	4,371	0.07%
2018/04/23	6	42.04	1	41.30	41.25	5	4,359	0.11%
2018/04/20	2	43.55	0	0.00	43.10	2	4,368	0.05%
2018/04/18	3	42.80	2	43.15	42.85	1	4,569	0.02%
2018/04/17	1	42.60	2	43.70	42.65	-1	4,625	-0.02%
2018/04/16	2	43.40	4	43.79	43.40	-2	4,656	-0.04%
2018/04/13	24	44.36	7	44.33	43.95	17	4,860	0.35%
2018/04/12	4	41.64	5	42.26	42.30	-1	5,110	-0.02%
2018/04/11	1	41.75	0	0.00	41.05	1	5,324	0.02%
2018/04/09	1	41.50	1	42.10	41.30	0	5,461	0.00%
2018/04/03	3	42.62	2	42.63	42.50	1	5,469	0.02%
2018/04/02	0	0.00	4	43.19	43.15	-4	5,508	-0.07%
2018/03/31	2	43.78	1	43.35	43.35	1	5,627	0.02%
2018/03/30	3	43.38	2	43.40	43.15	1	5,713	0.02%
2018/03/29	0	0.00	36	43.34	43.05	-36	5,768	-0.62%
2018/03/28	31	43.14	3	43.10	43.05	28	5,779	0.48%
2018/03/27	2	42.50	5	42.41	42.60	-3	5,873	-0.05%
2018/03/26	4	41.08	0	0.00	41.75	4	5,918	0.07%
2018/03/23	8	41.38	9	41.42	41.20	-1	5,934	-0.02%
2018/03/22	0	0.00	1	42.60	42.25	-1	5,938	-0.02%
2018/03/21	3	43.07	1	42.60	42.55	2	6,059	0.03%
2018/03/20	1	42.15	1	42.15	42.15	0	6,083	0.00%
2018/03/16	1	42.50	3	42.80	42.45	-2	6,222	-0.03%
2018/03/15	1	42.95	0	0.00	42.95	1	6,249	0.02%
2018/03/14	9	43.90	5	43.71	43.25	4	6,329	0.06%
2018/03/13	0	0.00	3	43.38	43.55	-3	6,380	-0.05%
2018/03/12	3	43.62	0	0.00	43.25	3	6,518	0.05%
2018/03/09	3	43.13	1	43.30	43.20	2	6,528	0.03%
2018/03/05	4	42.66	0	0.00	42.35	4	6,667	0.06%
2018/03/02	5	43.46	6	43.34	43.20	-1	6,704	-0.01%
2018/03/01	7	42.99	3	43.07	43.30	4	6,668	0.06%
2018/02/27	0	0.00	1	42.75	42.40	-1	6,750	-0.01%
2018/02/26	4	42.28	12	42.21	42.35	-8	6,778	-0.12%
2018/02/23	1	41.55	1	42.00	41.60	0	6,778	0.00%
2018/02/22	3	41.50	3	41.90	41.45	0	6,832	0.00%
2018/02/21	0	0.00	6	40.58	40.80	-6	6,834	-0.09%
2018/02/12	5	39.55	8	39.53	39.30	-3	6,862	-0.04%
2018/02/09	9	37.49	28	37.85	39.45	-19	6,936	-0.27%
2018/02/08	5	40.42	2	39.93	39.80	3	6,955	0.04%
2018/02/07	8	41.75	3	41.93	41.30	5	7,144	0.07%
2018/02/06	48	41.67	16	40.19	40.50	32	7,439	0.43%
2018/02/05	0	0.00	2	42.50	43.70	-2	7,371	-0.03%
2018/02/02	4	43.33	2	43.75	43.25	2	7,397	0.03%
2018/02/01	7	44.37	6	44.28	43.60	1	7,484	0.01%
2018/01/31	4	42.90	2	43.30	44.05	2	7,600	0.03%
2018/01/30	12	43.81	5	44.17	43.65	7	7,710	0.09%
2018/01/29	12	44.13	19	44.15	43.60	-7	7,968	-0.09%
2018/01/26	10	43.29	5	43.55	43.10	5	7,980	0.06%
2018/01/25	24	43.18	6	43.48	43.05	18	8,232	0.22%
2018/01/24	0	0.00	1	42.05	41.85	-1	8,277	-0.01%
2018/01/23	1	42.40	4	42.10	42.15	-3	8,480	-0.04%
2018/01/22	2	42.20	0	0.00	41.90	2	8,993	0.02%
2018/01/19	2	41.70	0	0.00	41.70	2	9,081	0.02%
2018/01/18	5	42.72	34	42.90	42.50	-29	9,067	-0.32%
2018/01/16	5	43.19	20	43.50	43.10	-15	9,125	-0.16%
2018/01/15	5	44.18	4	44.99	44.00	1	9,125	0.01%
2018/01/12	2	44.65	28	44.56	44.60	-26	9,108	-0.29%
2018/01/11	12	43.87	4	43.90	43.35	8	9,218	0.09%
2018/01/10	4	43.95	6	44.09	43.65	-2	9,373	-0.02%
2018/01/09	8	44.43	9	45.21	44.05	-1	9,536	-0.01%
2018/01/08	15	44.50	13	45.13	44.90	2	9,404	0.02%
2018/01/05	1	42.70	8	42.48	42.80	-7	8,875	-0.08%
2018/01/04	5	41.40	1	41.55	41.40	4	8,731	0.05%
2018/01/03	81	42.00	89	41.86	41.75	-8	8,915	-0.09%
2018/01/02	1	41.20	2	41.18	41.10	-1	9,051	-0.01%