金居 (8358)-凱基-興隆券商分點個股進出

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－凱基-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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
2024/06/14	1	69.80	1	70.30	69.70	0	7,865	0.00%
2024/06/13	0	0.00	1	71.00	70.50	-1	7,812	-0.01%
2024/06/06	0	0.00	1	68.30	68.30	-1	7,460	-0.01%
2024/06/04	3	70.00	0	0.00	69.20	3	7,444	0.04%
2024/05/29	5	70.08	0	0.00	69.40	5	7,228	0.07%
2024/05/28	0	0.00	30	69.37	70.60	-30	7,183	-0.42%
2024/05/27	30	71.28	0	0.00	70.40	30	7,097	0.42%
2024/05/24	1	69.30	0	0.00	70.20	1	6,999	0.01%
2024/05/23	5	68.70	5	69.40	69.00	0	6,910	0.00%
2024/05/22	6	71.15	6	70.70	70.70	0	6,758	0.00%
2024/05/21	2	72.50	1	73.50	71.60	1	6,625	0.02%
2024/05/20	1	72.20	4	71.48	71.50	-3	6,136	-0.05%
2024/05/16	1	72.40	1	70.90	70.20	0	5,751	0.00%
2024/05/15	2	69.35	10	68.00	69.00	-8	5,358	-0.15%
2024/05/14	2	65.00	1	65.70	64.80	1	5,009	0.02%
2024/05/06	1	65.60	0	0.00	64.00	1	4,826	0.02%
2024/05/03	2	66.00	3	66.07	65.40	-1	4,789	-0.02%
2024/04/30	0	0.00	3	65.60	65.30	-3	4,648	-0.06%
2024/04/29	1	64.80	3	65.37	65.90	-2	4,610	-0.04%
2024/04/26	5	64.76	1	65.10	64.60	4	4,595	0.09%
2024/04/25	2	62.75	0	0.00	62.50	2	4,516	0.04%
2024/04/24	0	0.00	1	61.60	63.00	-1	4,488	-0.02%
2024/04/23	2.6	60.13	1	60.00	60.00	1.6	4,476	0.04%
2024/04/22	0.4	60.30	0	0.00	59.90	0.4	4,457	0.01%
2024/04/16	1	63.40	0	0.00	62.50	1	4,254	0.02%
2024/04/15	1	68.40	1	68.00	65.30	0	4,169	0.00%
2024/04/12	0	0.00	1	68.20	67.20	-1	3,954	-0.03%
2024/04/11	1	67.00	0	0.00	67.20	1	3,653	0.03%
2024/04/10	1	66.70	1	67.50	66.00	0	3,458	0.00%
2024/04/09	3	68.43	2	67.80	66.80	1	3,309	0.03%
2024/04/08	1	65.60	1	65.80	65.50	0	2,837	0.00%
2024/04/02	11	65.05	12	64.63	64.20	-1	2,408	-0.04%
2024/04/01	1	62.30	6	61.40	62.70	-5	1,963	-0.25%
2024/03/29	0	0.00	1	59.50	59.50	-1	1,748	-0.06%
2024/03/28	1	58.20	0	0.00	58.30	1	1,710	0.06%
2024/03/25	2	58.70	0	0.00	58.60	2	1,715	0.12%
2024/03/22	0	0.00	2	59.50	59.40	-2	1,714	-0.12%
2024/03/20	0	0.00	1	58.90	59.30	-1	1,740	-0.06%
2024/03/13	0	0.00	7	57.89	57.00	-7	1,722	-0.41%
2024/03/12	0	0.00	1	58.00	58.10	-1	1,751	-0.06%
2024/03/11	0	0.00	1	57.10	57.50	-1	1,795	-0.06%
2024/03/07	0	0.00	1	59.60	58.30	-1	1,794	-0.06%
2024/02/29	2	59.20	0	0.00	59.20	2	1,970	0.10%
2024/02/26	0	0.00	1	59.90	60.10	-1	2,185	-0.05%
2024/02/23	1	60.80	0	0.00	59.90	1	2,196	0.05%
2024/02/22	1	60.70	0	0.00	60.70	1	2,216	0.05%
2024/02/20	0	0.00	1	62.50	61.60	-1	2,275	-0.04%
2024/02/19	1	62.80	0	0.00	62.50	1	2,263	0.04%
2024/02/16	1	62.70	8	63.54	63.50	-7	2,226	-0.31%
2024/02/15	2	58.90	0	0.00	58.90	2	2,041	0.10%
2024/02/05	0	0.00	1	60.00	59.70	-1	2,092	-0.05%
2024/02/02	2	59.40	2	59.80	59.20	0	2,110	0.00%
2024/02/01	0	0.00	2	58.60	59.00	-2	2,128	-0.09%
2024/01/26	0	0.00	1	59.90	59.60	-1	2,250	-0.04%
2024/01/25	0	0.00	1	60.90	59.90	-1	2,295	-0.04%
2024/01/24	0	0.00	1	60.60	60.50	-1	2,316	-0.04%
2024/01/23	0	0.00	1	60.30	60.40	-1	2,426	-0.04%
2024/01/22	4	60.85	3	60.50	60.80	1	2,463	0.04%
2024/01/19	1	59.60	0	0.00	59.80	1	2,550	0.04%
2024/01/15	2	59.45	0	0.00	59.10	2	2,850	0.07%
2024/01/11	0	0.00	1	57.80	58.70	-1	2,978	-0.03%
2024/01/08	2	58.75	0	0.00	58.40	2	3,212	0.06%
2023/12/27	0	0.00	1	60.80	60.50	-1	4,594	-0.02%
2023/12/20	2	60.10	0	0.00	60.70	2	4,988	0.04%
2023/12/15	1	61.50	0	0.00	61.30	1	5,077	0.02%
2023/12/14	3	61.63	0	0.00	61.50	3	5,173	0.06%
2023/12/08	1	62.20	1	62.00	61.80	0	5,619	0.00%
2023/12/07	0	0.00	3	62.30	61.60	-3	5,764	-0.05%
2023/12/06	6	61.80	3	62.40	62.50	3	5,971	0.05%
2023/12/05	2	61.15	0	0.00	61.00	2	6,066	0.03%
2023/12/04	3	62.13	1	61.90	61.80	2	6,247	0.03%
2023/12/01	0	0.00	5	62.22	62.60	-5	6,619	-0.08%
2023/11/30	2	62.30	0	0.00	62.20	2	7,389	0.03%
2023/11/29	1	61.70	0	0.00	61.50	1	7,551	0.01%
2023/11/28	2	60.20	3	60.87	61.40	-1	7,723	-0.01%
2023/11/23	6	62.35	0	0.00	61.50	6	8,993	0.07%
2023/11/17	0	0.00	1	58.90	59.10	-1	9,095	-0.01%
2023/11/15	1	60.00	0	0.00	59.30	1	9,508	0.01%
2023/11/13	0	0.00	1	59.80	59.20	-1	10,039	-0.01%
2023/11/08	2	61.60	0	0.00	60.80	2	10,744	0.02%
2023/11/07	2	61.80	0	0.00	61.10	2	10,764	0.02%
2023/11/02	0	0.00	1	60.60	60.40	-1	10,931	-0.01%
2023/10/31	2	58.70	0	0.00	58.40	2	11,027	0.02%
2023/10/27	1	60.90	6	61.45	60.20	-5	11,313	-0.04%
2023/10/26	3	61.63	1	62.20	61.10	2	11,743	0.02%
2023/10/25	1	65.80	2	65.40	65.00	-1	12,206	-0.01%
2023/10/24	1	62.70	0	0.00	64.20	1	12,992	0.01%
2023/10/20	0.1	62.00	0	0.00	63.00	0.1	14,815	0.00%
2023/10/17	0	0.00	50	67.74	67.20	-50	14,792	-0.34%
2023/10/16	2	67.75	1	67.50	67.10	1	14,788	0.01%
2023/10/13	0	0.00	6	68.40	68.10	-6	14,860	-0.04%
2023/10/12	51	69.46	1	68.70	68.70	50	14,865	0.34%
2023/10/11	3	68.50	0	0.00	67.20	3	14,932	0.02%
2023/10/05	0	0.00	1	68.00	68.10	-1	14,942	-0.01%
2023/10/04	3	68.23	28	68.51	68.40	-25	14,858	-0.17%
2023/10/03	22	68.51	16	68.28	68.40	6	14,680	0.04%
2023/10/02	4	64.33	7	65.00	66.90	-3	14,427	-0.02%
2023/09/26	1	62.60	0	0.00	61.60	1	14,382	0.01%
2023/09/25	0	0.00	11	62.95	63.10	-11	14,459	-0.08%
2023/09/22	2	62.45	5	62.88	63.20	-3	14,466	-0.02%
2023/09/21	0	0.00	3	62.30	62.50	-3	14,478	-0.02%
2023/09/19	4	63.13	1	63.50	62.40	3	14,567	0.02%
2023/09/18	3	64.90	2	65.45	64.00	1	14,654	0.01%
2023/09/15	2	66.80	3	67.10	66.60	-1	15,118	-0.01%
2023/09/14	22	66.01	2	66.30	66.80	20	15,209	0.13%
2023/09/13	21	65.22	20	65.29	65.00	1	15,083	0.01%
2023/09/12	44	65.46	44	65.79	65.20	0	15,044	0.00%
2023/09/11	4	66.10	0	0.00	65.00	4	14,948	0.03%
2023/09/08	4	68.35	12	68.02	68.40	-8	14,761	-0.05%
2023/09/07	1	68.80	4	68.73	69.00	-3	14,747	-0.02%
2023/09/06	22	70.92	40	70.75	69.80	-18	14,736	-0.12%
2023/09/05	64	71.07	42	70.91	70.60	22	14,622	0.15%
2023/09/04	3	68.60	2	68.25	68.10	1	13,907	0.01%
2023/09/01	5	67.86	9	67.10	66.30	-4	13,906	-0.03%
2023/08/31	13	69.59	9	69.27	68.80	4	14,025	0.03%
2023/08/30	0	0.00	3	68.87	68.30	-3	13,475	-0.02%
2023/08/29	0	0.00	5	65.60	66.40	-5	13,009	-0.04%
2023/08/25	1	63.90	10	64.00	64.30	-9	12,830	-0.07%
2023/08/24	1	64.60	1	65.70	64.50	0	12,777	0.00%
2023/08/23	15	65.70	3	65.67	64.60	12	12,668	0.09%
2023/08/22	1	64.60	7	65.99	64.50	-6	12,588	-0.05%
2023/08/21	7	63.57	16	65.20	65.80	-9	12,422	-0.07%
2023/08/18	25	65.26	6	66.15	64.20	19	12,213	0.16%
2023/08/17	31	64.62	36	65.33	65.60	-5	12,012	-0.04%
2023/08/16	2	63.85	1	64.30	64.50	1	11,781	0.01%
2023/08/15	0	0.00	10	59.64	61.90	-10	11,231	-0.09%
2023/08/14	0	0.00	1	56.70	56.30	-1	11,076	-0.01%
2023/08/08	0	0.00	3	62.47	61.90	-3	10,878	-0.03%
2023/08/07	3	64.00	1	62.10	64.00	2	10,834	0.02%
2023/08/04	2	62.25	0	0.00	62.30	2	10,768	0.02%
2023/08/02	4	62.65	0	0.00	62.70	4	10,710	0.04%
2023/07/31	18	70.10	11	71.16	64.50	7	10,379	0.07%
2023/07/28	12	69.23	17	69.45	69.60	-5	9,839	-0.05%
2023/07/27	48	68.94	64	69.33	67.50	-16	9,214	-0.17%
2023/07/26	24	67.92	2	67.90	65.80	22	8,371	0.26%
2023/07/25	4	64.73	12	64.74	66.80	-8	7,406	-0.11%
2023/07/24	3	60.10	2	60.00	60.80	1	6,496	0.02%
2023/07/21	1	60.90	3	60.70	60.80	-2	6,468	-0.03%
2023/07/20	2	62.10	2	61.90	61.60	0	6,462	0.00%
2023/07/19	0	0.00	2	60.50	59.70	-2	6,335	-0.03%
2023/07/18	0	0.00	2	63.00	60.80	-2	6,304	-0.03%
2023/07/17	1	62.70	2	61.75	62.00	-1	6,244	-0.02%
2023/07/14	5	62.26	1	63.00	62.00	4	6,194	0.06%
2023/07/13	2	61.60	8	61.85	61.00	-6	5,970	-0.10%
2023/07/12	0	0.00	4	61.00	60.20	-4	5,784	-0.07%
2023/07/11	1	57.20	0	0.00	57.70	1	5,611	0.02%
2023/07/07	6	58.42	0	0.00	57.60	6	5,553	0.11%
2023/07/06	2	62.80	5	62.96	62.40	-3	5,441	-0.06%
2023/07/05	3	62.77	2	62.65	63.00	1	5,368	0.02%
2023/07/04	5	62.04	0	0.00	62.40	5	5,278	0.09%
2023/07/03	13	61.46	0	0.00	62.30	13	5,211	0.25%
2023/06/29	0	0.00	1	60.10	60.10	-1	5,085	-0.02%
2023/06/28	4	60.88	0	0.00	60.00	4	5,085	0.08%
2023/06/27	1	61.50	0	0.00	60.60	1	5,088	0.02%
2023/06/26	7	64.57	8	64.14	63.90	-1	4,952	-0.02%
2023/06/21	19	64.82	10	65.19	65.00	9	4,791	0.19%
2023/06/20	2	62.10	2	62.15	61.20	0	4,288	0.00%
2023/06/19	1	59.80	0	0.00	59.80	1	4,168	0.02%
2023/06/15	0	0.00	1	61.20	61.10	-1	4,216	-0.02%
2023/06/14	1	61.00	1	61.40	60.80	0	4,207	0.00%
2023/06/13	2	62.00	1	61.90	61.30	1	4,248	0.02%
2023/06/12	2	61.40	2	61.25	61.80	0	4,180	0.00%
2023/06/09	1	61.70	5	62.08	63.30	-4	4,033	-0.10%
2023/06/08	1	60.90	0	0.00	60.80	1	3,779	0.03%
2023/06/07	3	60.53	8	60.70	61.60	-5	3,720	-0.13%
2023/06/06	9	61.06	9	60.79	60.00	0	3,521	0.00%
2023/06/05	0	0.00	1	58.60	58.90	-1	3,214	-0.03%
2023/06/01	1	57.10	0	0.00	57.20	1	3,163	0.03%
2023/05/31	2	57.95	10	58.30	57.50	-8	3,194	-0.25%
2023/05/29	1	56.80	0	0.00	56.80	1	3,218	0.03%
2023/05/26	13	57.04	12	57.68	56.50	1	3,274	0.03%
2023/05/25	13	57.37	11	57.67	57.30	2	3,341	0.06%
2023/05/22	10	57.50	0	0.00	57.00	10	3,606	0.28%
2023/05/19	2	55.00	0	0.00	55.10	2	3,623	0.06%
2023/05/18	1	53.90	1	55.10	55.20	0	3,750	0.00%
2023/05/16	57	52.93	57	53.24	53.20	0	3,850	0.00%
2023/05/15	0	0.00	1	53.10	53.80	-1	3,890	-0.03%
2023/05/10	0	0.00	1	55.00	54.70	-1	4,193	-0.02%
2023/05/04	1	53.60	0	0.00	53.80	1	4,604	0.02%
2023/04/26	1	52.80	0	0.00	53.40	1	5,806	0.02%
2023/04/20	2	57.10	0	0.00	56.60	2	6,356	0.03%
2023/04/19	0	0.00	2	59.80	58.80	-2	6,644	-0.03%
2023/04/18	3	60.47	0	0.00	60.00	3	6,886	0.04%
2023/04/17	0	0.00	4	61.30	60.90	-4	7,183	-0.06%
2023/04/14	0	0.00	2	61.30	60.90	-2	7,381	-0.03%
2023/04/13	1	60.90	1	60.60	60.40	0	7,369	0.00%
2023/04/11	1	60.70	0	0.00	60.60	1	7,331	0.01%
2023/04/10	4	60.98	1	61.40	61.40	3	7,302	0.04%
2023/04/07	1	60.50	1	60.60	60.70	0	7,279	0.00%
2023/03/31	2	60.15	0	0.00	60.10	2	7,273	0.03%
2023/03/28	1	58.90	0	0.00	58.90	1	7,294	0.01%
2023/03/23	2	60.40	0	0.00	59.90	2	7,258	0.03%
2023/03/22	0	0.00	3	61.60	62.00	-3	7,190	-0.04%
2023/03/21	3	60.07	0	0.00	60.10	3	7,257	0.04%
2023/03/17	0	0.00	1	59.50	59.20	-1	7,294	-0.01%
2023/03/14	0	0.00	2	60.90	60.60	-2	7,398	-0.03%
2023/03/13	0	0.00	1	61.50	61.90	-1	7,527	-0.01%
2023/03/10	0	0.00	2	62.55	62.10	-2	7,674	-0.03%
2023/03/09	1	64.30	1	64.50	63.90	0	8,054	0.00%
2023/03/08	1	63.60	0	0.00	63.90	1	8,235	0.01%
2023/03/07	4	64.10	0	0.00	63.90	4	8,237	0.05%
2023/03/06	0	0.00	3	64.23	64.20	-3	8,246	-0.04%
2023/03/03	3	64.00	9	63.64	63.50	-6	8,274	-0.07%
2023/03/02	34	63.04	32	63.12	63.20	2	8,317	0.02%
2023/03/01	1	62.90	0	0.00	62.90	1	8,563	0.01%
2023/02/24	4	62.68	0	0.00	62.80	4	8,563	0.05%
2023/02/23	7	63.03	3	63.00	62.80	4	8,536	0.05%
2023/02/22	1	63.50	0	0.00	63.80	1	8,545	0.01%
2023/02/21	3	64.50	0	0.00	64.80	3	8,565	0.04%
2023/02/20	2	64.50	2	64.60	64.60	0	8,532	0.00%
2023/02/17	2	66.10	4	66.10	66.00	-2	8,545	-0.02%
2023/02/16	1	67.20	1	67.50	67.50	0	8,760	0.00%
2023/02/15	4	64.75	1	64.60	64.70	3	8,733	0.03%
2023/02/14	12	64.85	12	64.90	64.50	0	8,745	0.00%
2023/02/10	2	66.80	0	0.00	64.20	2	9,008	0.02%
2023/02/09	5	67.72	5	66.70	67.20	0	9,288	0.00%
2023/02/08	1	67.90	0	0.00	67.90	1	9,373	0.01%
2023/02/07	3	67.73	4	67.70	68.00	-1	9,417	-0.01%
2023/02/06	1	66.90	1	67.00	67.00	0	9,664	0.00%
2023/02/03	2	66.60	0	0.00	66.20	2	10,133	0.02%
2023/02/02	2	67.30	1	66.70	67.00	1	10,287	0.01%
2023/02/01	1	68.00	17	67.74	67.40	-16	10,251	-0.16%
2023/01/31	6	65.23	5	65.12	65.70	1	9,979	0.01%
2023/01/30	10	63.88	9	64.49	65.00	1	9,923	0.01%
2023/01/17	1	58.80	4	60.65	59.90	-3	9,663	-0.03%
2023/01/16	3	59.00	2	59.10	58.90	1	9,501	0.01%
2023/01/13	9	59.43	9	58.62	58.10	0	9,297	0.00%
2023/01/12	3	58.80	0	0.00	58.60	3	9,133	0.03%
2023/01/11	2	58.55	0	0.00	58.40	2	9,020	0.02%
2023/01/10	3	59.40	6	58.35	58.40	-3	8,905	-0.03%
2023/01/09	1	59.10	11	58.78	58.70	-10	8,654	-0.12%
2023/01/06	1	57.30	2	57.05	57.30	-1	8,280	-0.01%
2023/01/05	5	57.22	3	56.73	55.40	2	8,005	0.02%
2023/01/04	2	55.15	9	56.50	57.00	-7	7,697	-0.09%
2022/12/28	1	50.60	0	0.00	50.20	1	7,454	0.01%
2022/12/23	1	50.60	1	51.30	51.30	0	7,458	0.00%
2022/12/20	2	51.80	0	0.00	51.20	2	7,412	0.03%
2022/12/19	0	0.00	2	53.00	53.00	-2	7,378	-0.03%
2022/12/16	3	53.90	0	0.00	54.40	3	7,359	0.04%
2022/12/14	0	0.00	2	54.80	55.10	-2	7,306	-0.03%
2022/12/13	4	55.75	1	54.00	53.80	3	7,264	0.04%
2022/12/12	1	54.90	2	55.60	55.50	-1	7,108	-0.01%
2022/12/09	1	54.70	0	0.00	53.50	1	6,984	0.01%
2022/12/08	1	54.20	0	0.00	54.40	1	6,943	0.01%
2022/12/07	4	52.50	2	53.30	53.30	2	6,879	0.03%
2022/12/06	6	54.93	0	0.00	54.70	6	6,762	0.09%
2022/12/05	6	56.65	2	56.30	56.30	4	6,642	0.06%
2022/12/02	3	59.20	0	0.00	58.40	3	6,480	0.05%
2022/11/30	0	0.00	3	54.73	54.50	-3	5,868	-0.05%
2022/11/29	2	51.30	0	0.00	51.60	2	5,662	0.04%
2022/11/25	1	51.60	1	51.70	51.10	0	5,600	0.00%
2022/11/24	1	52.60	0	0.00	52.90	1	5,523	0.02%
2022/11/23	0	0.00	1	53.60	52.90	-1	5,432	-0.02%
2022/11/22	2	51.30	1	50.80	50.90	1	5,156	0.02%
2022/11/21	1	50.60	1	50.80	50.80	0	5,109	0.00%
2022/11/17	1	52.30	0	0.00	51.80	1	4,910	0.02%
2022/11/15	4	52.35	1	52.00	52.30	3	4,707	0.06%
2022/11/14	5	51.14	4	51.25	51.60	1	4,510	0.02%
2022/11/08	3	51.07	3	49.58	49.30	0	3,814	0.00%
2022/11/07	4	49.54	3	51.37	50.50	1	3,587	0.03%
2022/11/02	0	0.00	1	46.40	47.10	-1	2,855	-0.04%
2022/11/01	1	44.50	0	0.00	46.50	1	2,519	0.04%
2022/10/31	0	0.00	2	42.00	43.60	-2	1,885	-0.11%
2022/10/28	0	0.00	1	40.10	39.65	-1	1,655	-0.06%
2022/10/26	1	37.40	0	0.00	37.50	1	1,470	0.07%
2022/10/25	0	0.00	1	38.50	38.00	-1	1,311	-0.08%
2022/09/29	0	0.00	2	35.80	36.65	-2	2,108	-0.09%
2022/09/26	0	0.00	2	37.90	36.65	-2	2,167	-0.09%
2022/08/23	0	0.00	1	43.10	43.20	-1	2,454	-0.04%
2022/08/02	1	40.80	0	0.00	40.80	1	2,548	0.04%
2022/07/28	11	43.91	10	43.12	42.60	1	2,524	0.04%
2022/07/26	1	44.05	5	43.65	43.15	-4	2,513	-0.16%
2022/07/25	8	45.10	0	0.00	44.80	8	2,499	0.32%
2022/07/22	1	45.80	1	45.40	46.65	0	2,492	0.00%
2022/07/21	1	45.85	1	46.60	46.65	0	2,306	0.00%
2022/07/19	1	42.40	0	0.00	41.90	1	2,255	0.04%
2022/07/15	0	0.00	2	46.13	46.25	-2	2,216	-0.09%
2022/07/14	0	0.00	1	45.00	45.10	-1	2,175	-0.05%
2022/07/12	0	0.00	2	42.00	41.95	-2	2,114	-0.09%
2022/06/23	2	48.20	2	47.05	47.40	0	1,794	0.00%
2022/06/21	1	48.70	0	0.00	50.00	1	1,735	0.06%
2022/06/17	2	52.25	0	0.00	51.30	2	1,700	0.12%
2022/05/30	0	0.00	1	57.90	58.00	-1	1,871	-0.05%
2022/05/24	1	55.00	0	0.00	55.00	1	2,197	0.05%
2022/05/19	0	0.00	0	55.70	56.30	0	2,311	0.00%
2022/05/16	0	55.70	0	0.00	54.60	0	2,269	0.00%
2022/05/11	1	56.50	0	0.00	56.90	1	2,235	0.04%
2022/05/05	0	0.00	1	61.50	60.60	-1	2,255	-0.04%
2022/04/28	1	58.00	2	57.95	58.00	-1	2,300	-0.04%
2022/04/26	2	59.80	0	0.00	59.50	2	2,261	0.09%
2022/04/11	2	68.75	0	0.00	68.60	2	2,456	0.08%
2022/04/08	1	70.40	0	0.00	70.60	1	2,467	0.04%
2022/04/06	2	71.45	0	0.00	71.50	2	2,533	0.08%
2022/03/22	0	0.00	1	72.50	72.70	-1	3,236	-0.03%
2022/03/17	0	0.00	1	71.00	70.90	-1	3,316	-0.03%
2022/03/16	0	0.00	0.1	69.40	68.80	-0.1	3,351	0.00%
2022/03/15	2	68.80	0.1	69.50	68.80	2	3,369	0.06%
2022/03/09	3	70.80	0	0.00	70.90	3	3,527	0.09%
2022/03/07	0	0.00	1.1	72.16	70.90	-1.1	3,618	-0.03%
2022/03/01	0	0.00	1.1	75.35	75.40	-1.1	3,833	-0.03%
2022/02/25	3	75.60	2	75.00	75.00	1	3,886	0.03%
2022/02/24	2	75.30	2	74.90	74.20	0	4,011	0.00%
2022/02/17	0	0.00	4	70.80	70.90	-4	5,207	-0.08%
2022/02/16	2	71.30	0	0.00	70.80	2	5,801	0.03%
2022/02/07	4	68.20	4	69.00	69.70	0	6,412	0.00%
2022/01/24	2	69.10	2	69.70	69.80	0	6,667	0.00%
2022/01/19	4	73.10	0	0.00	72.20	4	6,881	0.06%
2022/01/18	1	74.70	0	0.00	73.40	1	6,994	0.01%
2022/01/17	1	73.80	0	0.00	73.80	1	7,053	0.01%
2022/01/13	0	0.00	4	73.50	73.70	-4	7,171	-0.06%
2022/01/07	1	74.00	0	0.00	73.50	1	7,675	0.01%
2022/01/06	1	75.00	0	0.00	75.30	1	7,663	0.01%
2022/01/03	0	0.00	7	77.21	77.30	-7	7,732	-0.09%
2021/12/30	0	0.00	1	77.20	77.10	-1	7,817	-0.01%
2021/12/27	6	78.60	0	0.00	77.60	6	8,168	0.07%
2021/12/22	0	0.00	11	76.97	77.10	-11	8,527	-0.13%
2021/12/21	1	73.20	1	74.90	75.00	0	9,313	0.00%
2021/12/20	6	73.00	130	73.85	73.10	-124	9,674	-1.28%	大賣/鉅額交易
2021/12/17	2	75.10	0	0.00	74.90	2	9,822	0.02%
2021/12/14	3	76.20	73	75.33	75.20	-70	9,905	-0.71%
2021/12/10	2	74.30	0	0.00	74.40	2	10,038	0.02%
2021/12/07	6	77.75	5	76.60	76.60	1	10,001	0.01%
2021/12/06	0	0.00	1	75.90	76.00	-1	10,060	-0.01%
2021/12/03	1	75.40	1	76.00	76.60	0	10,082	0.00%
2021/12/02	0	0.00	20	76.02	75.50	-20	10,112	-0.20%
2021/12/01	1	75.30	0	0.00	75.30	1	10,105	0.01%
2021/11/30	2.1	77.11	0	0.00	76.90	2.1	10,062	0.02%
2021/11/29	1	74.60	1	76.50	76.30	0	10,057	0.00%
2021/11/26	3	76.90	0	0.00	75.90	3	9,995	0.03%
2021/11/23	1	79.00	2	80.60	78.80	-1	10,081	-0.01%
2021/11/22	2	80.70	109	80.96	83.00	-107	9,931	-1.08%	大賣/鉅額交易
2021/11/19	106	78.90	0	0.00	79.10	106	9,795	1.08%	大買/鉅額交易
2021/11/18	205	78.99	203	78.32	78.10	2	9,812	0.02%	大買/大賣/
2021/11/17	0	0.00	0.1	80.50	79.80	-0.1	9,727	0.00%
2021/11/16	239.1	85.67	24	84.18	80.50	215.1	9,651	2.23%	大買/鉅額交易
2021/11/15	12	80.11	12	81.21	83.90	0	8,911	0.00%
2021/11/12	1	76.80	1	76.30	76.30	0	8,640	0.00%
2021/11/11	1	77.10	1	75.40	75.40	0	8,744	0.00%
2021/11/10	1	76.00	1	76.10	76.10	0	8,994	0.00%
2021/11/09	1	77.00	2	76.85	77.00	-1	9,006	-0.01%
2021/11/08	2	74.60	6	74.10	74.00	-4	8,860	-0.05%
2021/11/05	0	0.00	8	73.81	74.50	-8	8,942	-0.09%
2021/11/04	13	76.19	0	0.00	75.20	13	8,981	0.14%
2021/11/03	1	74.90	0	0.00	74.80	1	9,139	0.01%
2021/10/27	5	74.20	5	75.54	75.40	0	10,312	0.00%
2021/10/18	1	73.40	1	73.90	74.00	0	10,566	0.00%
2021/10/15	4	70.90	4	72.90	73.40	0	10,569	0.00%
2021/10/12	0	0.00	1	69.10	69.10	-1	10,571	-0.01%
2021/10/06	1	68.90	1	69.10	67.90	0	11,044	0.00%
2021/10/04	1	66.70	2	70.10	66.00	-1	11,062	-0.01%
2021/10/01	0	0.00	4	71.13	71.10	-4	10,969	-0.04%
2021/09/30	6	75.45	0	0.00	75.40	6	10,879	0.06%
2021/09/29	1	75.40	3	75.33	73.90	-2	10,816	-0.02%
2021/09/28	5	82.62	3	81.97	80.20	2	10,680	0.02%
2021/09/27	2	76.05	6	79.58	79.90	-4	9,841	-0.04%
2021/09/24	3	75.90	15	74.75	75.70	-12	9,525	-0.13%
2021/09/23	0	0.00	8	73.00	73.00	-8	9,417	-0.08%
2021/09/22	4	71.48	0	0.00	71.50	4	9,438	0.04%
2021/09/17	5	73.00	0	0.00	73.50	5	9,470	0.05%
2021/09/16	9	71.97	11	72.00	72.60	-2	9,454	-0.02%
2021/09/15	8	73.14	9	73.59	71.50	-1	9,509	-0.01%
2021/09/10	13	72.22	12	71.95	72.70	1	9,877	0.01%
2021/09/09	8	71.46	7	72.06	72.20	1	10,071	0.01%
2021/09/08	5	70.40	29	70.00	69.60	-24	10,401	-0.23%
2021/09/07	39	70.80	36	69.63	70.30	3	11,177	0.03%
2021/09/06	17	72.36	17	72.44	71.30	0	11,699	0.00%
2021/09/03	37	72.93	12	73.12	72.10	25	11,964	0.21%
2021/09/02	29	73.52	49	72.00	71.90	-20	12,347	-0.16%
2021/09/01	1	72.50	1	73.40	73.70	0	12,590	0.00%
2021/08/31	26	72.97	5	72.96	72.80	21	12,590	0.17%
2021/08/30	0	0.00	25	74.02	73.40	-25	12,648	-0.20%
2021/08/27	30	73.28	1	73.50	73.70	29	12,604	0.23%
2021/08/25	1	69.30	0	0.00	70.50	1	12,632	0.01%
2021/08/24	1.1	70.50	0	0.00	70.00	1.1	12,652	0.01%
2021/08/20	0	0.00	1	70.00	68.20	-1	12,712	-0.01%
2021/08/19	2	71.80	0	0.00	69.30	2	12,867	0.02%
2021/08/18	4	72.20	4	72.78	73.90	0	12,851	0.00%
2021/08/17	1	74.70	4	75.78	73.80	-3	12,837	-0.02%
2021/08/16	13	75.16	0	0.00	74.90	13	12,983	0.10%
2021/08/13	3	82.47	0	0.00	82.90	3	12,988	0.02%
2021/08/10	0	0.00	2	85.50	85.40	-2	13,665	-0.01%
2021/08/09	2	85.00	1	89.50	84.10	1	13,730	0.01%
2021/08/05	7	88.80	0	0.00	87.30	7	13,821	0.05%
2021/08/04	10	88.80	7	88.61	89.10	3	14,081	0.02%
2021/08/03	1	85.90	6	86.52	87.50	-5	13,658	-0.04%
2021/08/02	1	82.90	11	82.71	83.30	-10	13,151	-0.08%
2021/07/30	0	0.00	1	80.10	79.10	-1	13,152	-0.01%
2021/07/28	1	77.80	0	0.00	77.80	1	13,621	0.01%
2021/07/27	2	80.00	9	82.47	80.00	-7	13,719	-0.05%
2021/07/26	4	82.50	1	81.20	81.20	3	13,875	0.02%
2021/07/23	2	82.65	3	83.17	82.10	-1	13,994	-0.01%
2021/07/22	2	81.35	3	80.73	81.40	-1	13,930	-0.01%
2021/07/21	1	77.00	2	78.70	75.90	-1	13,746	-0.01%
2021/07/20	11	76.79	0	0.00	76.90	11	13,750	0.08%
2021/07/19	1	80.50	0	0.00	80.50	1	13,833	0.01%
2021/07/16	1	82.10	0	0.00	81.40	1	14,247	0.01%
2021/07/15	1	81.40	0	0.00	81.70	1	14,505	0.01%
2021/07/14	1.1	81.96	0	0.00	82.50	1.1	14,695	0.01%
2021/07/13	8	85.43	13.4	88.19	83.70	-5.4	14,884	-0.04%
2021/07/07	0	0.00	1	84.00	82.80	-1	14,932	-0.01%
2021/07/05	0	0.00	1	84.70	85.10	-1	15,176	-0.01%
2021/07/02	0.4	82.00	0	0.00	82.00	0.4	15,175	0.00%
2021/07/01	1	81.00	1	82.00	80.70	0	15,341	0.00%
2021/06/30	2	81.75	1	82.40	81.50	1	15,632	0.01%
2021/06/29	4	83.35	2	83.50	82.80	2	15,724	0.01%
2021/06/28	4	82.00	0	0.00	84.80	4	16,256	0.02%
2021/06/25	0	0.00	1	83.90	82.70	-1	16,444	-0.01%
2021/06/24	1	83.60	6	83.53	83.50	-5	16,969	-0.03%
2021/06/23	1	83.50	2	83.65	84.80	-1	17,087	-0.01%
2021/06/22	4	83.38	5	82.78	83.00	-1	17,247	-0.01%
2021/06/21	4	84.55	8	82.81	82.40	-4	17,979	-0.02%
2021/06/18	9	87.86	0	0.00	87.60	9	18,581	0.05%
2021/06/17	14	88.84	1	92.50	88.90	13	18,730	0.07%
2021/06/16	30	89.65	32	90.20	88.90	-2	18,628	-0.01%
2021/06/15	25	86.90	20	86.46	86.20	5	18,381	0.03%
2021/06/11	11	82.79	17	83.07	82.60	-6	18,677	-0.03%
2021/06/10	6	81.33	6	81.88	82.50	0	18,508	0.00%
2021/06/09	1	78.40	1	79.30	80.30	0	18,181	0.00%
2021/06/08	0	0.00	5	76.88	77.00	-5	17,994	-0.03%
2021/06/07	5	77.56	0	0.00	76.40	5	18,105	0.03%
2021/06/02	4	77.20	3	76.50	76.10	1	18,457	0.01%
2021/05/28	1	81.80	3	80.90	80.90	-2	18,411	-0.01%
2021/05/27	9	81.72	4	81.70	81.30	5	18,468	0.03%
2021/05/26	0	0.00	5	78.74	80.00	-5	18,319	-0.03%
2021/05/25	15	80.85	13	81.98	78.50	2	18,359	0.01%
2021/05/24	10	76.10	7	78.03	78.20	3	18,270	0.02%
2021/05/21	2	75.05	2	75.30	75.50	0	18,138	0.00%
2021/05/20	0	0.00	1	76.20	74.00	-1	18,249	-0.01%
2021/05/19	8	75.50	12.1	76.28	78.60	-4.1	18,154	-0.02%
2021/05/18	3	71.00	3	71.80	71.80	0	18,103	0.00%
2021/05/14	2	74.00	6	72.25	73.80	-4	20,041	-0.02%
2021/05/13	1	68.40	8	68.03	68.10	-7	19,889	-0.04%
2021/05/12	11	70.48	5	71.88	65.70	6	19,943	0.03%
2021/05/11	9	71.94	8	72.86	70.00	1	20,097	0.00%
2021/05/06	18	74.24	18	71.71	73.50	0	20,847	0.00%
2021/05/05	6	69.37	1	70.90	70.20	5	20,768	0.02%
2021/05/04	0.1	67.30	2	67.95	67.30	-1.9	21,129	-0.01%
2021/05/03	9	75.49	1	74.70	74.70	8	21,321	0.04%
2021/04/29	1	83.90	3	83.00	83.00	-2	21,377	-0.01%
2021/04/28	1	80.00	1	80.10	80.00	0	21,438	0.00%
2021/04/27	1	82.00	3.2	82.36	81.80	-2.2	21,401	-0.01%
2021/04/26	3	82.10	0	0.00	81.10	3	21,350	0.01%
2021/04/23	2	86.05	1	85.20	82.80	1	21,429	0.00%
2021/04/22	8	86.30	13	86.41	85.20	-5	21,344	-0.02%
2021/04/21	2	84.20	1	83.50	84.30	1	20,986	0.00%
2021/04/20	3	82.20	2	82.95	81.30	1	20,862	0.00%
2021/04/19	1	78.40	7	79.29	80.10	-6	20,734	-0.03%
2021/04/16	2	78.50	2	78.55	77.80	0	20,537	0.00%
2021/04/15	1	74.30	6	77.00	78.00	-5	20,348	-0.02%
2021/04/14	18	74.63	10	74.02	75.30	8	20,297	0.04%
2021/04/13	5	75.12	3	76.10	74.00	2	20,402	0.01%
2021/04/12	2	77.05	1	80.10	76.40	1	20,581	0.00%
2021/04/09	5	80.54	3	80.60	79.00	2	20,588	0.01%
2021/04/08	1	80.40	4	79.53	79.80	-3	20,616	-0.01%
2021/04/07	2	79.10	9	79.06	79.50	-7	20,634	-0.03%
2021/04/06	5	80.60	1	78.40	81.10	4	20,773	0.02%
2021/04/01	1	75.80	0	0.00	75.50	1	21,171	0.00%
2021/03/31	10	76.28	1	77.00	75.80	9	21,598	0.04%
2021/03/30	1	73.10	0	0.00	73.10	1	22,568	0.00%
2021/03/29	2	72.65	1	73.20	72.40	1	22,798	0.00%
2021/03/25	5	69.26	6	68.95	68.00	-1	22,491	0.00%
2021/03/24	6	70.37	9	71.38	70.20	-3	22,209	-0.01%
2021/03/23	9	69.22	16	68.68	70.80	-7	21,339	-0.03%
2021/03/22	5	65.02	10	65.39	65.30	-5	20,493	-0.02%
2021/03/18	8	64.19	9	64.41	63.10	-1	19,809	-0.01%
2021/03/17	17	64.26	9	64.82	64.60	8	19,342	0.04%
2021/03/15	0	0.00	6	59.50	59.60	-6	18,506	-0.03%
2021/03/12	1	58.90	3	60.03	58.60	-2	18,490	-0.01%
2021/03/11	0	0.00	5	59.42	59.90	-5	18,523	-0.03%
2021/03/09	3	56.50	0	0.00	56.90	3	18,499	0.02%
2021/03/08	2	59.95	3	58.30	58.40	-1	18,414	-0.01%
2021/03/05	1	56.70	0	0.00	56.40	1	18,256	0.01%
2021/03/04	2	56.75	1	58.90	56.40	1	18,282	0.01%
2021/03/03	1	56.40	0	0.00	58.40	1	18,247	0.01%
2021/03/02	0	0.00	1	57.30	57.20	-1	18,591	-0.01%
2021/02/25	1	58.60	0	0.00	58.70	1	18,873	0.01%
2021/02/24	2	59.70	2	59.00	58.50	0	18,808	0.00%
2021/02/23	6	61.40	0	0.00	60.80	6	18,742	0.03%
2021/02/19	3	60.80	6	60.90	61.40	-3	18,460	-0.02%
2021/02/18	5	60.58	0	0.00	60.60	5	18,605	0.03%
2021/02/17	15	61.13	13	61.65	62.50	2	19,117	0.01%
2021/02/05	15	57.69	8	58.33	57.90	7	18,671	0.04%
2021/02/03	2	54.40	0	0.00	53.60	2	17,791	0.01%
2021/02/02	9	54.67	12	54.33	55.20	-3	17,572	-0.02%
2021/02/01	6	52.50	11	53.46	53.70	-5	17,009	-0.03%
2021/01/29	20	55.28	22	53.61	51.90	-2	16,705	-0.01%
2021/01/28	1	54.00	0	0.00	52.80	1	15,996	0.01%
2021/01/26	2	55.05	1	54.10	54.10	1	15,546	0.01%
2021/01/25	1	52.80	11	54.01	54.00	-10	14,918	-0.07%
2021/01/22	2	52.60	2	52.00	52.10	0	14,523	0.00%
2021/01/21	0	0.00	14	48.96	50.50	-14	14,213	-0.10%
2021/01/19	3	48.30	0	0.00	47.95	3	13,887	0.02%
2021/01/18	0	0.00	11	46.98	48.10	-11	13,843	-0.08%
2021/01/13	10	51.10	0	0.00	53.20	10	13,293	0.08%
2021/01/12	1	51.50	3	50.20	50.40	-2	13,148	-0.02%
2021/01/11	22	52.46	2	52.50	52.60	20	12,997	0.15%
2021/01/08	2	53.00	2	52.30	52.50	0	12,869	0.00%
2021/01/07	4	52.73	6	52.62	52.60	-2	12,778	-0.02%
2021/01/06	0	0.00	3	51.70	51.40	-3	12,634	-0.02%
2021/01/05	10	54.76	10	54.88	53.40	0	12,302	0.00%
2021/01/04	1	52.40	2	52.60	52.70	-1	11,872	-0.01%
2020/12/31	1	53.40	0	0.00	53.30	1	11,712	0.01%
2020/12/30	3	53.47	6	52.88	52.90	-3	11,421	-0.03%
2020/12/29	3	54.10	3	55.00	54.60	0	11,222	0.00%
2020/12/28	18	54.50	6	54.42	55.50	12	10,862	0.11%
2020/12/25	11	52.52	16	52.54	51.80	-5	10,069	-0.05%
2020/12/24	39	51.07	39	51.29	51.50	0	9,435	0.00%
2020/12/23	9	48.57	14	48.74	48.80	-5	7,858	-0.06%
2020/12/22	5	46.34	5	46.15	44.40	0	7,373	0.00%
2020/12/21	8	44.25	2	44.95	45.10	6	7,047	0.09%
2020/12/17	0	0.00	2	43.00	43.25	-2	6,888	-0.03%
2020/12/16	0	0.00	1	43.15	42.85	-1	6,903	-0.01%
2020/12/15	2	42.00	0	0.00	41.90	2	6,927	0.03%
2020/12/11	0	0.00	6	42.05	42.50	-6	6,994	-0.09%
2020/12/10	4	43.40	10	43.70	43.30	-6	6,923	-0.09%
2020/12/09	2	44.85	0	0.00	44.70	2	6,787	0.03%
2020/12/08	0	0.00	1	44.75	45.25	-1	6,732	-0.01%
2020/12/07	10	45.25	0	0.00	44.85	10	6,676	0.15%
2020/12/04	1	46.00	2	46.00	46.20	-1	6,565	-0.02%
2020/12/03	1	46.00	18	45.86	45.20	-17	6,440	-0.26%
2020/12/01	11	44.70	19	44.89	44.95	-8	6,252	-0.13%
2020/11/30	7	45.91	18	46.30	45.85	-11	6,096	-0.18%
2020/11/27	2	46.28	9	46.18	46.05	-7	5,956	-0.12%
2020/11/26	23	46.84	22	46.24	46.50	1	5,867	0.02%
2020/11/25	7	45.45	2	45.25	46.00	5	5,354	0.09%
2020/11/24	15	45.51	83	45.15	44.45	-68	5,108	-1.33%
2020/11/23	70	44.51	3	44.63	44.40	67	4,777	1.40%
2020/11/20	11	45.05	104	45.24	44.45	-93	4,694	-1.98%	大賣/
2020/11/19	103	44.64	0	0.00	45.20	103	4,544	2.27%	大買/鉅額交易
2020/11/18	1	44.65	114	44.86	45.00	-113	4,419	-2.56%	大賣/鉅額交易
2020/11/17	124	44.71	11	44.69	44.50	113	4,216	2.68%	大買/鉅額交易
2020/11/16	30	44.70	36	44.79	44.50	-6	3,939	-0.15%
2020/11/13	6	43.08	40	42.64	42.90	-34	3,069	-1.11%
2020/11/12	307	42.30	273	42.00	41.90	34	2,611	1.30%	大買/大賣/
2020/11/11	0	0.00	3	40.37	40.70	-3	2,016	-0.15%
2020/10/26	0	0.00	1	39.15	38.70	-1	2,222	-0.05%
2020/10/21	0	0.00	1	37.95	37.95	-1	2,274	-0.04%
2020/10/20	2	38.30	2	38.13	38.10	0	2,295	0.00%
2020/10/19	0	0.00	6	37.15	37.40	-6	2,281	-0.26%
2020/10/14	1	36.70	1	37.25	37.30	0	2,352	0.00%
2020/10/13	0	0.00	8	36.33	36.45	-8	2,382	-0.34%
2020/10/08	0	0.00	2	37.35	37.05	-2	2,412	-0.08%
2020/10/07	0	0.00	1	37.10	37.25	-1	2,440	-0.04%
2020/10/06	2	37.30	0	0.00	37.30	2	2,466	0.08%
2020/09/25	0	0.00	2	37.60	37.05	-2	2,826	-0.07%
2020/09/21	0	0.00	1	38.70	38.70	-1	3,083	-0.03%
2020/09/18	3	39.30	0	0.00	39.30	3	3,137	0.10%
2020/09/16	0	0.00	1	39.70	39.70	-1	3,050	-0.03%
2020/09/15	0	0.00	1	39.65	39.40	-1	3,060	-0.03%
2020/09/14	1	38.90	1	38.95	39.10	0	3,074	0.00%
2020/09/11	1	38.70	7	38.65	38.50	-6	3,163	-0.19%
2020/09/10	1	39.25	2	39.25	38.50	-1	3,264	-0.03%
2020/09/09	7	38.00	0	0.00	39.00	7	3,282	0.21%
2020/09/07	1	37.75	0	0.00	37.65	1	3,318	0.03%
2020/09/04	2	37.75	0	0.00	37.95	2	3,412	0.06%
2020/09/02	1	37.85	0	0.00	37.85	1	3,506	0.03%
2020/09/01	0	0.00	2	38.20	38.15	-2	3,582	-0.06%
2020/08/31	0	0.00	2	38.00	38.00	-2	3,640	-0.05%
2020/08/28	1	37.70	0	0.00	37.75	1	3,741	0.03%
2020/08/26	2	38.05	0	0.00	38.05	2	3,815	0.05%
2020/08/24	2	38.00	1	37.45	38.20	1	3,868	0.03%
2020/08/20	0	0.00	1	36.20	36.05	-1	4,025	-0.02%
2020/08/14	1	39.15	0	0.00	39.15	1	4,210	0.02%
2020/08/12	2	39.35	0	0.00	39.35	2	4,324	0.05%
2020/08/06	1	41.15	0	0.00	40.75	1	4,823	0.02%
2020/08/04	0	0.00	3	41.38	41.25	-3	5,361	-0.06%
2020/08/03	0	0.00	1	40.90	40.85	-1	5,506	-0.02%
2020/07/31	0	0.00	2	41.20	41.15	-2	5,644	-0.04%
2020/07/30	6	41.04	0	0.00	40.90	6	5,952	0.10%
2020/07/28	2	38.65	0	0.00	38.50	2	6,369	0.03%
2020/07/27	1	40.00	0	0.00	39.80	1	6,722	0.01%
2020/07/24	2	40.50	0	0.00	40.05	2	6,856	0.03%
2020/07/23	1	41.35	1	40.90	40.85	0	6,857	0.00%
2020/07/22	0	0.00	6	40.40	40.35	-6	6,847	-0.09%
2020/07/21	0	0.00	1	40.75	40.25	-1	6,835	-0.01%
2020/07/20	3	39.30	1	39.20	39.80	2	6,826	0.03%
2020/07/17	2	39.95	0	0.00	39.70	2	6,825	0.03%
2020/07/15	6	41.10	0	0.00	40.30	6	6,823	0.09%
2020/07/14	7	41.13	1	41.05	40.60	6	6,846	0.09%
2020/07/10	2	41.00	5	40.33	40.10	-3	6,865	-0.04%
2020/07/09	4	41.58	0	0.00	41.20	4	6,897	0.06%
2020/07/08	2	41.70	1	41.90	41.70	1	6,989	0.01%
2020/07/07	1	41.75	2	41.85	42.00	-1	6,965	-0.01%
2020/07/06	1	41.75	3	41.78	41.75	-2	6,931	-0.03%
2020/07/03	1	40.65	0	0.00	40.90	1	6,929	0.01%
2020/07/02	2	41.05	0	0.00	41.15	2	6,967	0.03%
2020/07/01	0	0.00	6	41.95	41.65	-6	6,887	-0.09%
2020/06/30	5	41.72	2	41.93	41.85	3	6,845	0.04%
2020/06/29	7	43.33	1	42.85	42.90	6	6,765	0.09%
2020/06/24	0	0.00	6	42.96	42.85	-6	6,669	-0.09%
2020/06/23	1	43.05	2	42.98	42.70	-1	6,670	-0.01%
2020/06/19	0	0.00	1	43.00	42.85	-1	6,669	-0.01%
2020/06/18	0	0.00	2	43.03	42.85	-2	6,667	-0.03%
2020/06/17	2	42.65	1	42.75	42.95	1	6,597	0.02%
2020/06/16	0	0.00	16	41.88	42.00	-16	6,551	-0.24%
2020/06/15	12	41.83	0	0.00	41.20	12	6,618	0.18%
2020/06/12	0	0.00	3	39.30	41.50	-3	6,634	-0.05%
2020/06/11	2	41.43	17	41.40	40.90	-15	6,651	-0.23%
2020/06/09	1	42.50	0	0.00	42.30	1	6,697	0.01%
2020/06/08	0	0.00	2	42.95	42.25	-2	6,808	-0.03%
2020/06/05	0	0.00	1	42.70	42.65	-1	6,766	-0.01%
2020/06/04	3	42.37	1	42.40	42.65	2	6,762	0.03%
2020/06/03	0	0.00	7	41.94	41.90	-7	6,728	-0.10%
2020/06/02	2	41.75	0	0.00	41.50	2	6,800	0.03%
2020/06/01	5	41.65	0	0.00	41.75	5	6,870	0.07%
2020/05/29	0	0.00	3	40.92	40.95	-3	6,863	-0.04%
2020/05/27	11	42.05	0	0.00	41.85	11	6,848	0.16%
2020/05/21	1	41.85	1	41.90	41.90	0	6,697	0.00%
2020/05/20	1	41.05	2	41.75	40.95	-1	6,702	-0.01%
2020/05/19	13	40.89	0.5	41.85	41.85	12.5	6,669	0.19%
2020/05/18	0	0.00	15	40.20	40.20	-15	6,592	-0.23%
2020/05/15	2	41.50	5	41.94	41.90	-3	6,449	-0.05%
2020/05/14	3	42.20	2	43.08	41.30	1	6,348	0.02%
2020/05/12	22	44.09	0	0.00	43.70	22	6,141	0.36%
2020/05/11	1	44.25	7	44.31	44.20	-6	5,978	-0.10%
2020/05/07	3	42.47	0	0.00	42.30	3	5,486	0.05%
2020/05/06	22	42.32	18	42.73	41.75	4	5,362	0.07%
2020/05/05	14	41.25	25	41.26	40.80	-11	5,071	-0.22%
2020/05/04	9	40.17	5	39.98	41.50	4	4,899	0.08%
2020/04/30	13	40.06	2	40.50	40.50	11	4,660	0.24%
2020/04/29	0	0.00	1	36.60	36.85	-1	4,394	-0.02%
2020/04/24	1	34.25	16	34.45	34.45	-15	4,447	-0.34%
2020/04/17	1	34.80	0	0.00	34.75	1	4,584	0.02%
2020/04/16	0	0.00	9	35.40	35.15	-9	4,539	-0.20%
2020/04/15	0	0.00	5	35.49	35.20	-5	4,612	-0.11%
2020/04/14	14	35.01	1	35.45	35.40	13	4,612	0.28%
2020/04/07	0	0.00	1	32.65	32.90	-1	4,500	-0.02%
2020/03/27	4	30.43	4	30.59	30.20	0	4,543	0.00%
2020/03/19	0	0.00	1	28.10	26.45	-1	5,391	-0.02%
2020/03/18	1	30.15	0	0.00	29.35	1	5,436	0.02%
2020/03/17	0	0.00	10	29.00	29.90	-10	5,549	-0.18%
2020/03/13	1	31.05	3	30.90	31.95	-2	5,565	-0.04%
2020/03/12	5	34.75	3	34.40	34.30	2	5,506	0.04%
2020/03/06	1	40.10	0	0.00	39.70	1	5,920	0.02%
2020/03/05	0	0.00	1	39.30	39.65	-1	6,003	-0.02%
2020/03/03	2	37.48	15	37.41	38.30	-13	6,684	-0.19%
2020/03/02	1	36.25	0	0.00	36.25	1	6,716	0.01%
2020/02/27	2	38.48	0	0.00	37.00	2	6,860	0.03%
2020/02/21	1	38.95	0	0.00	38.95	1	6,745	0.01%
2020/02/14	2	38.15	0	0.00	38.00	2	6,672	0.03%
2020/02/13	0	0.00	2	37.70	37.70	-2	6,723	-0.03%
2020/02/10	7	36.25	7	36.90	36.60	0	6,972	0.00%
2020/02/05	0	0.00	1	35.95	35.85	-1	7,741	-0.01%
2020/02/04	3	35.00	0	0.00	35.95	3	7,703	0.04%
2020/02/03	3	33.30	9	33.43	33.40	-6	7,678	-0.08%
2020/01/30	0	0.00	1	38.55	38.45	-1	7,532	-0.01%
2020/01/17	0	0.00	1	43.35	43.00	-1	7,589	-0.01%
2020/01/16	0	0.00	1	43.40	43.40	-1	7,662	-0.01%
2020/01/15	3	43.68	6	43.89	43.35	-3	7,873	-0.04%
2020/01/14	2	43.80	11	43.73	43.75	-9	8,146	-0.11%
2020/01/13	0	0.00	5	43.20	43.40	-5	8,108	-0.06%
2020/01/10	3	42.55	0	0.00	42.55	3	8,078	0.04%
2020/01/09	6	42.72	9	42.56	42.40	-3	8,088	-0.04%
2020/01/08	1	43.00	3	43.15	43.15	-2	8,102	-0.02%
2020/01/07	0	0.00	2	42.90	43.10	-2	8,246	-0.02%
2020/01/06	4	42.78	0	0.00	42.80	4	8,254	0.05%
2020/01/02	2	43.13	0	0.00	43.10	2	8,253	0.02%
2019/12/31	0	0.00	2	42.80	42.55	-2	8,331	-0.02%
2019/12/27	4	42.50	0	0.00	42.35	4	8,440	0.05%
2019/12/26	0	0.00	3	42.37	42.20	-3	8,527	-0.04%
2019/12/25	10	42.37	6	42.38	42.45	4	8,590	0.05%
2019/12/24	4	41.30	2	41.45	41.45	2	8,942	0.02%
2019/12/23	6	42.10	0	0.00	41.95	6	8,962	0.07%
2019/12/20	4	42.70	2	42.50	42.60	2	9,107	0.02%
2019/12/19	3	42.80	2	42.85	42.75	1	9,700	0.01%
2019/12/18	22	42.87	18	42.99	42.60	4	10,083	0.04%
2019/12/17	13	44.21	4	44.41	44.25	9	10,305	0.09%
2019/12/16	6	45.81	9	46.23	46.80	-3	10,013	-0.03%
2019/12/13	4	45.36	10	45.64	45.30	-6	9,961	-0.06%
2019/12/12	1	45.15	2	45.28	44.85	-1	10,269	-0.01%
2019/12/11	1	45.25	3	45.42	45.30	-2	10,281	-0.02%
2019/12/10	1	44.70	3	44.80	45.00	-2	10,391	-0.02%
2019/12/09	1	46.20	0	0.00	45.00	1	10,420	0.01%
2019/12/06	5	45.69	0	0.00	45.30	5	10,519	0.05%
2019/12/05	10	45.85	14	45.94	45.40	-4	10,532	-0.04%
2019/12/04	8	45.28	15	45.04	45.25	-7	10,426	-0.07%
2019/12/03	1	44.35	0	0.00	44.50	1	10,636	0.01%
2019/12/02	0	0.00	4	43.63	44.85	-4	10,677	-0.04%
2019/11/29	29	45.62	4	45.20	44.40	25	10,682	0.23%
2019/11/28	22	43.89	10	43.90	43.90	12	10,301	0.12%
2019/11/27	0	0.00	8	43.03	42.60	-8	10,422	-0.08%
2019/11/26	4	42.38	4	42.74	43.00	0	10,526	0.00%
2019/11/25	1	41.35	1	41.25	41.25	0	10,621	0.00%
2019/11/22	1	41.30	0	0.00	41.00	1	11,289	0.01%
2019/11/21	1	40.25	1	40.45	41.00	0	11,463	0.00%
2019/11/19	0	0.00	1	41.20	40.75	-1	11,960	-0.01%
2019/11/18	0	0.00	2	41.25	41.05	-2	12,160	-0.02%
2019/11/15	1	41.30	1	41.10	40.90	0	12,388	0.00%
2019/11/14	1	40.60	2	40.65	40.65	-1	12,744	-0.01%
2019/11/11	1	40.55	1	40.50	40.40	0	13,834	0.00%
2019/11/08	2	41.10	1	41.15	41.00	1	14,410	0.01%
2019/11/07	1	40.80	0	0.00	40.60	1	14,552	0.01%
2019/11/06	14	42.39	5	41.85	42.00	9	14,468	0.06%
2019/11/05	5	44.19	11	44.76	45.30	-6	14,132	-0.04%
2019/11/04	2	43.70	0	0.00	43.50	2	13,749	0.01%
2019/11/01	1	43.45	3	44.10	43.50	-2	13,691	-0.01%
2019/10/31	0	0.00	2	43.60	43.35	-2	13,704	-0.01%
2019/10/30	3	43.55	0	0.00	43.65	3	13,699	0.02%
2019/10/29	5	43.22	4	43.51	42.80	1	13,673	0.01%
2019/10/28	5	43.90	0	0.00	43.85	5	13,617	0.04%
2019/10/25	3	43.83	2	44.15	43.15	1	13,563	0.01%
2019/10/24	3	44.30	6	44.28	44.10	-3	13,517	-0.02%
2019/10/23	25	44.74	38	44.38	44.35	-13	13,520	-0.10%
2019/10/22	25	43.71	2	43.70	44.10	23	13,312	0.17%
2019/10/21	4	42.61	4	42.55	42.75	0	13,039	0.00%
2019/10/18	5	42.35	4	42.30	42.25	1	12,991	0.01%
2019/10/17	2	41.75	22	41.93	41.95	-20	12,961	-0.15%
2019/10/16	0	0.00	2	43.10	42.00	-2	12,920	-0.02%
2019/10/15	28	42.49	11	42.18	42.45	17	12,807	0.13%
2019/10/14	4	41.75	0	0.00	41.15	4	12,605	0.03%
2019/10/09	1	40.40	0	0.00	40.50	1	12,511	0.01%
2019/10/07	2	41.80	2	42.20	42.00	0	12,362	0.00%
2019/10/04	2	41.00	4	41.93	41.00	-2	12,222	-0.02%
2019/10/03	2	41.95	0	0.00	41.95	2	12,128	0.02%
2019/10/02	3	41.68	9	41.46	42.40	-6	12,070	-0.05%
2019/10/01	7	40.83	3	40.78	41.00	4	11,963	0.03%
2019/09/27	5	40.84	10	41.03	40.60	-5	11,886	-0.04%
2019/09/26	1	43.65	5	43.56	43.50	-4	11,505	-0.03%
2019/09/25	6	43.33	3	43.35	43.20	3	11,442	0.03%
2019/09/24	16	44.36	20	43.90	43.45	-4	11,299	-0.04%
2019/09/23	26	47.48	33	47.32	46.80	-7	10,695	-0.07%
2019/09/20	14	47.75	17	48.23	48.60	-3	10,293	-0.03%
2019/09/19	0	0.00	5	46.49	46.90	-5	9,803	-0.05%
2019/09/18	4	46.63	24	47.43	46.55	-20	9,709	-0.21%
2019/09/17	49	47.69	39	47.35	47.10	10	9,484	0.11%
2019/09/16	10	46.05	8	46.46	46.50	2	9,039	0.02%
2019/09/12	4	45.70	7	45.54	46.35	-3	8,913	-0.03%
2019/09/11	11	45.71	0	0.00	45.20	11	8,751	0.13%
2019/09/10	9	44.97	11	45.05	45.30	-2	8,666	-0.02%
2019/09/09	7	46.36	4	46.70	46.50	3	8,491	0.04%
2019/09/06	7	46.58	27	46.54	46.30	-20	8,432	-0.24%
2019/09/05	15	46.44	11	47.25	46.70	4	8,273	0.05%
2019/09/04	9	44.54	0	0.00	45.25	9	7,862	0.11%
2019/09/03	27	45.04	38	44.99	45.05	-11	7,723	-0.14%
2019/09/02	12	44.28	7	44.44	44.50	5	7,511	0.07%
2019/08/30	38	46.58	31	45.81	43.20	7	7,313	0.10%
2019/08/29	26	46.54	27	46.63	46.80	-1	6,927	-0.01%
2019/08/28	13	46.55	2	46.18	46.30	11	6,709	0.16%
2019/08/27	47	45.41	66	46.48	46.50	-19	6,414	-0.30%
2019/08/26	31	42.34	26	43.37	43.55	5	5,719	0.09%
2019/08/23	41	43.52	56	43.16	42.95	-15	5,531	-0.27%
2019/08/22	48	42.69	39	42.59	42.30	9	5,193	0.17%
2019/08/21	25	41.90	47	41.91	42.00	-22	4,975	-0.44%
2019/08/20	6	41.98	11	41.64	40.80	-5	4,749	-0.11%
2019/08/19	14	43.01	20	43.21	42.30	-6	4,500	-0.13%
2019/08/16	4	41.23	6	41.41	41.75	-2	4,112	-0.05%
2019/08/15	2	40.88	3	41.72	41.80	-1	3,876	-0.03%
2019/08/14	8	40.47	44	40.78	41.50	-36	3,444	-1.05%
2019/08/13	35	38.54	17	38.20	38.20	18	2,872	0.63%
2019/08/12	15	38.00	22	37.45	38.10	-7	2,255	-0.31%
2019/08/08	3	34.18	6	34.14	34.65	-3	2,010	-0.15%
2019/08/07	15	33.60	11	33.46	33.65	4	1,853	0.22%
2019/08/06	3	31.37	1	32.00	32.65	2	1,774	0.11%
2019/08/05	2	32.08	0	0.00	32.00	2	1,759	0.11%
2019/08/02	2	32.30	0	0.00	32.30	2	1,764	0.11%
2019/08/01	1	33.85	1	33.45	33.40	0	1,744	0.00%
2019/07/31	0	0.00	4	32.80	33.35	-4	1,681	-0.24%
2019/07/30	0	0.00	12	33.70	32.80	-12	1,668	-0.72%
2019/07/29	0	0.00	2	33.68	33.70	-2	1,635	-0.12%
2019/07/25	0	0.00	5	32.91	32.75	-5	1,546	-0.32%
2019/07/24	0	0.00	2	31.65	31.85	-2	1,474	-0.14%
2019/07/22	0	0.00	9	31.20	31.20	-9	1,466	-0.61%
2019/07/19	4	31.28	4	30.95	31.15	0	1,504	0.00%
2019/07/12	15	31.13	0	0.00	30.95	15	1,615	0.93%
2019/07/11	1	31.00	0	0.00	30.85	1	1,647	0.06%
2019/07/09	2	30.55	0	0.00	30.45	2	1,802	0.11%
2019/07/05	0	0.00	5	31.15	31.30	-5	1,842	-0.27%
2019/07/03	2	31.08	1	30.90	30.90	1	1,975	0.05%
2019/07/02	8	31.36	0	0.00	31.50	8	2,063	0.39%
2019/07/01	4	30.68	0	0.00	31.45	4	2,088	0.19%
2019/06/21	0	0.00	2	32.55	32.50	-2	2,585	-0.08%
2019/06/18	2	31.70	0	0.00	31.70	2	2,568	0.08%
2019/06/17	0	0.00	3	31.05	31.05	-3	2,561	-0.12%
2019/06/13	1	30.85	0	0.00	31.00	1	2,623	0.04%
2019/05/31	7	29.16	0	0.00	29.00	7	2,734	0.26%
2019/05/17	1	28.85	1	29.20	28.85	0	3,485	0.00%
2019/05/15	0	0.00	1	29.70	30.05	-1	3,645	-0.03%
2019/05/13	1	28.80	0	0.00	28.70	1	3,712	0.03%
2019/05/10	1	30.00	0	0.00	29.85	1	3,759	0.03%
2019/05/02	4	32.85	0	0.00	33.00	4	3,818	0.10%
2019/04/26	4	34.01	0	0.00	34.00	4	3,924	0.10%
2019/04/25	1	34.90	0	0.00	34.60	1	3,952	0.03%
2019/04/22	2	34.80	3	34.98	34.55	-1	4,007	-0.02%
2019/04/18	3	33.85	0	0.00	33.85	3	4,000	0.07%
2019/04/17	35	34.49	0	0.00	34.50	35	3,983	0.88%
2019/04/16	14	34.49	54	34.74	34.90	-40	4,021	-0.99%
2019/04/15	0	0.00	1	33.75	33.75	-1	3,935	-0.03%
2019/04/12	0	0.00	1	32.85	32.80	-1	3,916	-0.03%
2019/04/11	0	0.00	1	33.30	33.15	-1	3,913	-0.03%
2019/04/10	5	33.90	0	0.00	33.85	5	3,898	0.13%
2019/04/09	2	34.55	7	35.01	34.35	-5	3,879	-0.13%
2019/04/08	4	33.70	5	33.82	34.00	-1	3,761	-0.03%
2019/04/03	96	34.54	0	0.00	34.60	96	3,670	2.62%
2019/04/02	15	35.03	31	34.95	34.55	-16	3,618	-0.44%
2019/04/01	25	33.24	9	33.52	33.40	16	3,357	0.48%
2019/03/29	15	32.97	0	0.00	33.30	15	3,274	0.46%
2019/03/28	16	32.46	0	0.00	32.45	16	3,149	0.51%
2019/03/27	0	0.00	3	32.75	32.70	-3	3,173	-0.09%
2019/03/26	17	31.82	0	0.00	31.85	17	3,124	0.54%
2019/03/25	0	0.00	153	31.70	31.95	-153	3,122	-4.90%	大賣/鉅額交易
2019/03/22	0	0.00	3	31.90	32.15	-3	3,069	-0.10%
2019/03/20	2	31.88	0	0.00	31.85	2	3,073	0.07%
2019/03/19	25	32.43	15	32.62	32.20	10	3,165	0.32%
2019/03/18	0	32.50	8	32.63	32.50	-8	3,114	-0.26%
2019/03/15	0	31.75	0	0.00	31.75	0	3,052	0.00%
2019/03/14	0	0.00	1	31.10	30.75	-1	3,083	-0.03%
2019/03/12	1	31.20	0	0.00	31.00	1	3,192	0.03%
2019/03/11	1	31.30	0	0.00	31.15	1	3,259	0.03%
2019/03/08	0	0.00	2	31.15	31.05	-2	3,320	-0.06%
2019/03/07	2	31.80	0	0.00	31.30	2	3,361	0.06%
2019/03/06	1	31.50	0	0.00	31.30	1	3,401	0.03%
2019/03/05	1	31.70	0	0.00	31.65	1	3,417	0.03%
2019/03/04	3	32.05	0	0.00	32.00	3	3,417	0.09%
2019/02/27	4	31.85	0	0.00	32.50	4	3,436	0.12%
2019/02/26	156	32.62	158	32.95	32.55	-2	3,339	-0.06%	大買/大賣/
2019/02/22	3	30.55	0	0.00	30.30	3	2,923	0.10%
2019/02/20	4	30.75	0	0.00	30.75	4	2,971	0.13%
2019/02/19	2	30.55	0	0.00	30.60	2	2,943	0.07%
2019/02/18	2	30.95	0	0.00	30.70	2	2,941	0.07%
2019/02/15	0	0.00	2	30.85	31.00	-2	2,918	-0.07%
2019/02/12	1	30.20	0	0.00	30.60	1	2,821	0.04%
2019/02/11	1	31.00	1	30.90	30.70	0	2,757	0.00%
2019/01/30	1	30.00	0	0.00	29.95	1	2,692	0.04%
2019/01/25	3	30.00	3	29.95	30.05	0	2,701	0.00%
2019/01/21	0	0.00	5	30.35	30.05	-5	2,591	-0.19%
2019/01/16	1	29.35	0	0.00	29.55	1	2,448	0.04%
2019/01/15	5	28.10	0	0.00	28.15	5	2,341	0.21%
2019/01/14	33	28.10	0	0.00	28.05	33	2,339	1.41%
2019/01/11	52	28.23	74	28.30	28.30	-22	2,327	-0.95%
2019/01/09	35	27.71	10	27.70	27.85	25	2,264	1.10%
2019/01/08	11	27.73	47	27.51	27.90	-36	2,242	-1.61%
2018/12/28	5	28.05	5	28.15	28.05	0	2,188	0.00%
2018/12/25	208	29.01	0	0.00	29.10	208	2,183	9.53%	大買/鉅額交易
2018/12/24	36	29.70	250	29.52	29.85	-214	2,183	-9.80%	大賣/鉅額交易
2018/12/20	40	28.83	40	29.10	28.30	0	2,195	0.00%
2018/12/19	1	28.60	3	28.63	29.30	-2	2,155	-0.09%
2018/12/13	200	29.55	0	0.00	29.15	200	2,214	9.03%	大買/鉅額交易
2018/12/12	11	29.90	205	29.87	30.00	-194	2,202	-8.81%	大賣/鉅額交易
2018/12/05	1	31.00	1	30.65	30.70	0	2,055	0.00%
2018/11/29	0	0.00	5	29.55	29.60	-5	1,891	-0.26%
2018/11/26	7	28.61	2	28.85	28.45	5	1,750	0.29%
2018/11/20	62	28.45	0	0.00	28.40	62	1,737	3.57%
2018/11/19	5	28.95	68	28.73	29.00	-63	1,710	-3.68%
2018/11/16	2	27.35	2	27.78	27.85	0	1,652	0.00%
2018/11/14	2	28.00	0	0.00	27.70	2	1,647	0.12%
2018/11/13	0	0.00	2	28.03	28.05	-2	1,671	-0.12%
2018/11/12	1	28.60	1	28.80	28.35	0	1,689	0.00%
2018/11/09	1	27.00	1	27.25	27.30	0	1,623	0.00%
2018/11/08	0	0.00	2	27.45	26.90	-2	1,630	-0.12%
2018/11/06	4	27.00	1	26.70	26.70	3	1,720	0.17%
2018/11/05	0	0.00	1	26.95	26.70	-1	1,794	-0.06%
2018/11/02	1	27.70	0	0.00	27.15	1	1,795	0.06%
2018/10/29	1	24.10	0	0.00	23.95	1	1,746	0.06%
2018/10/26	2	24.40	0	0.00	24.00	2	1,786	0.11%
2018/10/17	1	27.05	1	27.20	26.20	0	1,908	0.00%
2018/10/12	0	0.00	3	25.75	25.60	-3	1,912	-0.16%
2018/10/11	1	25.75	6	25.95	25.75	-5	1,897	-0.26%
2018/10/09	0	0.00	2	28.80	28.60	-2	1,890	-0.11%
2018/10/08	1	28.90	0	0.00	29.10	1	1,885	0.05%
2018/10/04	0	0.00	1	31.75	31.25	-1	1,879	-0.05%
2018/10/03	80	31.79	0	0.00	31.60	80	1,883	4.25%
2018/10/02	0	0.00	2	32.10	31.90	-2	1,892	-0.11%
2018/10/01	1	32.35	0	0.00	32.45	1	1,906	0.05%
2018/09/27	4	31.85	84	31.85	31.85	-80	1,955	-4.09%
2018/09/25	0	0.00	3	31.20	31.55	-3	1,945	-0.15%
2018/09/20	1	32.00	0	0.00	31.40	1	2,000	0.05%
2018/09/19	1	32.60	3	33.02	32.60	-2	2,034	-0.10%
2018/09/14	1	31.05	3	31.82	32.80	-2	2,040	-0.10%
2018/09/10	10	28.90	0	0.00	28.40	10	2,006	0.50%
2018/09/07	1	30.60	0	0.00	30.60	1	1,997	0.05%
2018/09/05	0	0.00	2	32.75	32.70	-2	2,066	-0.10%
2018/08/30	1	32.90	0	0.00	32.75	1	2,359	0.04%
2018/08/28	7	32.74	10	33.07	33.30	-3	2,399	-0.13%
2018/08/27	1	32.20	6	32.23	32.20	-5	2,397	-0.21%
2018/08/24	1	31.85	0	0.00	31.95	1	2,418	0.04%
2018/08/23	1	32.15	0	0.00	32.10	1	2,534	0.04%
2018/08/22	4	31.95	0	0.00	31.80	4	2,538	0.16%
2018/08/21	2	31.58	7	31.55	31.60	-5	2,546	-0.20%
2018/08/20	2	32.15	1	31.85	31.80	1	2,565	0.04%
2018/08/17	3	33.23	0	0.00	33.40	3	2,584	0.12%
2018/08/15	0	0.00	1	32.90	32.80	-1	2,621	-0.04%
2018/08/14	2	33.30	0	0.00	33.50	2	2,631	0.08%
2018/08/13	7	33.54	2	35.10	32.60	5	2,627	0.19%
2018/08/10	7	36.19	4	36.10	35.80	3	2,563	0.12%
2018/08/09	4	37.54	1	37.65	37.45	3	2,554	0.12%
2018/08/06	8.2	38.04	0	0.00	38.00	8.2	2,584	0.32%
2018/08/03	1	38.35	2	38.10	38.20	-1	2,602	-0.04%
2018/08/02	3	39.18	5	39.00	38.50	-2	2,624	-0.08%
2018/08/01	0	0.00	2	38.93	39.00	-2	2,603	-0.08%
2018/07/31	1	38.50	1	38.70	38.65	0	2,586	0.00%
2018/07/18	1	37.75	0	0.00	37.70	1	2,699	0.04%
2018/07/17	9	38.09	0	0.00	38.00	9	2,771	0.32%
2018/07/13	12	37.76	0	0.00	37.70	12	2,812	0.43%
2018/07/12	1	37.65	1	37.80	37.55	0	2,835	0.00%
2018/07/03	0	0.00	1	38.00	37.60	-1	3,303	-0.03%
2018/07/02	1	37.80	18	37.40	37.25	-17	3,281	-0.52%
2018/06/28	4	40.55	4	40.20	40.00	0	3,311	0.00%
2018/06/25	0	0.00	1	41.90	41.25	-1	3,337	-0.03%
2018/06/21	1	41.70	0	0.00	41.40	1	3,325	0.03%
2018/06/20	0	0.00	1	40.90	40.85	-1	3,344	-0.03%
2018/06/19	1	42.40	0	0.00	41.50	1	3,344	0.03%
2018/06/15	2	42.10	2	42.25	42.25	0	3,341	0.00%
2018/06/14	1	42.15	3	42.22	41.65	-2	3,314	-0.06%
2018/06/13	0	0.00	2	41.55	41.45	-2	3,282	-0.06%
2018/06/12	2	42.90	3	42.88	42.20	-1	3,249	-0.03%
2018/06/11	0	0.00	6	41.42	41.50	-6	3,079	-0.19%
2018/06/07	5	41.15	2	41.03	40.65	3	3,184	0.09%
2018/06/06	2	40.68	3	40.68	40.70	-1	3,253	-0.03%
2018/06/05	1	40.05	0	0.00	40.05	1	3,324	0.03%
2018/06/04	2	40.20	3	40.45	40.30	-1	3,317	-0.03%
2018/05/31	0	0.00	2	39.80	39.85	-2	3,334	-0.06%
2018/05/29	1	39.25	0	0.00	39.10	1	3,360	0.03%
2018/05/28	1	39.40	1	39.55	39.10	0	3,434	0.00%
2018/05/24	0	0.00	8	39.58	39.55	-8	3,460	-0.23%
2018/05/22	5	39.25	3	39.10	39.00	2	3,449	0.06%
2018/05/21	5	39.20	5	39.55	39.10	0	3,453	0.00%
2018/05/18	2	38.75	1	38.70	38.75	1	3,462	0.03%
2018/05/17	2	39.25	4	39.53	39.25	-2	3,513	-0.06%
2018/05/10	2	39.50	0	0.00	39.05	2	3,711	0.05%
2018/05/09	2	38.25	3	38.27	38.40	-1	3,736	-0.03%
2018/05/07	2	38.15	0	0.00	37.95	2	3,852	0.05%
2018/05/02	1	38.85	0	0.00	38.85	1	4,171	0.02%
2018/04/30	2	39.65	0	0.00	39.15	2	4,180	0.05%
2018/04/25	4	39.55	2	39.45	39.90	2	4,308	0.05%
2018/04/24	1	40.05	0	0.00	39.55	1	4,371	0.02%
2018/04/23	2	42.03	0	0.00	41.25	2	4,359	0.05%
2018/04/20	2	43.45	1	43.65	43.10	1	4,368	0.02%
2018/04/19	1	43.30	1	43.55	43.10	0	4,430	0.00%
2018/04/17	1	43.00	0	0.00	42.65	1	4,625	0.02%
2018/04/16	1	43.60	0	0.00	43.40	1	4,656	0.02%
2018/04/13	12	43.60	12	43.90	43.95	0	4,860	0.00%
2018/04/12	1	41.10	3	42.02	42.30	-2	5,110	-0.04%
2018/04/11	1	41.55	1	41.75	41.05	0	5,324	0.00%
2018/04/10	1	41.65	0	0.00	41.00	1	5,359	0.02%
2018/04/09	1	41.60	0	0.00	41.30	1	5,461	0.02%
2018/04/03	1	42.70	0	0.00	42.50	1	5,469	0.02%
2018/04/02	3	43.42	2	43.60	43.15	1	5,508	0.02%
2018/03/31	1	43.80	6	43.60	43.35	-5	5,627	-0.09%
2018/03/30	2	43.20	1	43.20	43.15	1	5,713	0.02%
2018/03/28	0	0.00	2	43.05	43.05	-2	5,779	-0.03%
2018/03/21	3	42.80	0	0.00	42.55	3	6,059	0.05%
2018/03/15	3	42.90	0	0.00	42.95	3	6,249	0.05%
2018/03/14	2	43.35	1	43.40	43.25	1	6,329	0.02%
2018/03/13	1	43.25	0	0.00	43.55	1	6,380	0.02%
2018/03/12	1	43.65	0	0.00	43.25	1	6,518	0.02%
2018/03/09	0	0.00	14	43.11	43.20	-14	6,528	-0.21%
2018/03/08	5	42.60	0	0.00	42.50	5	6,468	0.08%
2018/03/07	2	42.70	0	0.00	42.45	2	6,481	0.03%
2018/03/02	3	43.00	3	43.70	43.20	0	6,704	0.00%
2018/03/01	5	42.53	8	43.14	43.30	-3	6,668	-0.04%
2018/02/26	5	42.60	0	0.00	42.35	5	6,778	0.07%
2018/02/22	0	0.00	1	42.00	41.45	-1	6,832	-0.01%
2018/02/21	0	0.00	2	40.33	40.80	-2	6,834	-0.03%
2018/02/12	2	39.40	1	39.50	39.30	1	6,862	0.01%
2018/02/09	2	37.40	1	39.00	39.45	1	6,936	0.01%
2018/02/08	2	40.18	0	0.00	39.80	2	6,955	0.03%
2018/02/07	0	0.00	1	41.90	41.30	-1	7,144	-0.01%
2018/02/06	0	0.00	2	42.00	40.50	-2	7,439	-0.03%
2018/02/05	1	42.20	0	0.00	43.70	1	7,371	0.01%
2018/02/01	3	44.55	4	44.23	43.60	-1	7,484	-0.01%
2018/01/31	5	43.95	0	0.00	44.05	5	7,600	0.07%
2018/01/30	6	43.81	4	43.90	43.65	2	7,710	0.03%
2018/01/29	6	43.72	3	44.18	43.60	3	7,968	0.04%
2018/01/26	4	43.50	5	43.45	43.10	-1	7,980	-0.01%
2018/01/25	3	43.37	6	42.63	43.05	-3	8,232	-0.04%
2018/01/24	5	42.00	0	0.00	41.85	5	8,277	0.06%
2018/01/23	5	42.10	1	42.10	42.15	4	8,480	0.05%
2018/01/22	1	41.80	2	42.15	41.90	-1	8,993	-0.01%
2018/01/19	12	41.84	2	41.75	41.70	10	9,081	0.11%
2018/01/18	1	43.00	3	43.28	42.50	-2	9,067	-0.02%
2018/01/17	5	42.94	3	42.73	42.45	2	9,108	0.02%
2018/01/16	7	43.26	2	43.28	43.10	5	9,125	0.05%
2018/01/12	1	43.50	12	44.50	44.60	-11	9,108	-0.12%
2018/01/11	0	0.00	2	44.10	43.35	-2	9,218	-0.02%
2018/01/09	3	44.22	0	0.00	44.05	3	9,536	0.03%
2018/01/08	7	44.59	44	44.96	44.90	-37	9,404	-0.39%
2018/01/05	14	43.09	12	42.81	42.80	2	8,875	0.02%
2018/01/04	5	41.37	2	42.05	41.40	3	8,731	0.03%
2018/01/03	3	41.93	8	42.30	41.75	-5	8,915	-0.06%
2018/01/02	4	41.23	1	41.15	41.10	3	9,051	0.03%