金居 (8358)-康和-台北券商分點個股進出

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
70.7
漲跌
▼0.9
漲幅
-1.26%
成交量
10,246張
產業
上櫃電子零組件類股
943人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/05/21	15	72.12	11	72.00	71.60	4	6,625	0.06%
2024/05/20	1	71.60	18	71.77	71.50	-17	6,136	-0.28%
2024/05/17	7	68.60	11	68.98	69.20	-4	5,822	-0.07%
2024/05/16	111	71.44	16	71.27	70.20	95	5,751	1.65%	大買/
2024/05/15	0	0.00	7	67.94	69.00	-7	5,358	-0.13%
2024/05/10	0	0.00	2	64.70	65.30	-2	4,921	-0.04%
2024/05/07	0	0.00	1	63.70	64.20	-1	4,855	-0.02%
2024/05/06	1	64.50	1	64.50	64.00	0	4,826	0.00%
2024/05/03	10	67.80	0	0.00	65.40	10	4,789	0.21%
2024/04/26	0	0.00	1	64.00	64.60	-1	4,595	-0.02%
2024/04/24	2	62.00	5	61.70	63.00	-3	4,488	-0.07%
2024/04/22	5	60.60	2	60.10	59.90	3	4,457	0.07%
2024/04/19	1	63.70	5	63.50	62.30	-4	4,411	-0.09%
2024/04/18	1	64.00	0	0.00	64.10	1	4,358	0.02%
2024/04/17	0	0.00	13	64.03	64.40	-13	4,311	-0.30%
2024/04/16	9	64.50	15	63.30	62.50	-6	4,254	-0.14%
2024/04/15	2	67.60	2	68.50	65.30	0	4,169	0.00%
2024/04/12	7	69.23	6	69.50	67.20	1	3,954	0.03%
2024/04/11	2	67.85	1	67.30	67.20	1	3,653	0.03%
2024/04/10	1	66.20	1	66.90	66.00	0	3,458	0.00%
2024/04/09	10	67.90	97.1	68.36	66.80	-87.1	3,309	-2.63%
2024/04/08	2	66.00	18	65.59	65.50	-16	2,837	-0.56%
2024/04/02	34	64.00	34	64.79	64.20	0	2,408	0.00%
2024/04/01	8	62.50	7	61.81	62.70	1	1,963	0.05%
2024/03/29	1	59.50	1	59.20	59.50	0	1,748	0.00%
2024/03/28	6	58.50	0	0.00	58.30	6	1,710	0.35%
2024/03/15	0	0.00	10	57.20	57.20	-10	1,700	-0.59%
2024/03/13	1	57.60	0	0.00	57.00	1	1,722	0.06%
2024/03/08	1	57.00	0	0.00	56.60	1	1,805	0.06%
2024/03/06	1	59.70	0	0.00	59.20	1	1,827	0.05%
2024/02/29	5	59.50	0	0.00	59.20	5	1,970	0.25%
2024/02/27	20	60.09	11	59.50	59.50	9	2,005	0.45%
2024/02/26	5	60.10	0	0.00	60.10	5	2,185	0.23%
2024/02/21	2	61.80	0	0.00	61.50	2	2,242	0.09%
2024/02/20	15	61.85	0	0.00	61.60	15	2,275	0.66%
2024/02/19	10	63.15	0	0.00	62.50	10	2,263	0.44%
2024/02/16	3	63.57	6	62.73	63.50	-3	2,226	-0.13%
2024/02/05	1	59.70	1	59.40	59.70	0	2,092	0.00%
2024/02/02	1	59.20	1	59.80	59.20	0	2,110	0.00%
2024/02/01	0	58.60	0	0.00	59.00	0	2,128	0.00%
2024/01/24	0	0.00	3	60.60	60.50	-3	2,316	-0.13%
2024/01/22	5	60.96	3	60.87	60.80	2	2,463	0.08%
2024/01/17	4	58.80	0	0.00	58.10	4	2,785	0.14%
2024/01/16	4	59.05	2	58.75	59.10	2	2,788	0.07%
2024/01/15	0	0.00	1	59.10	59.10	-1	2,850	-0.04%
2024/01/12	0	0.00	6	59.00	59.10	-6	2,944	-0.20%
2024/01/11	1	58.70	1	58.00	58.70	0	2,978	0.00%
2024/01/10	1	57.40	1	57.90	57.40	0	3,093	0.00%
2023/12/27	1	60.40	1	60.60	60.50	0	4,594	0.00%
2023/12/20	18	60.54	0	0.00	60.70	18	4,988	0.36%
2023/12/19	1	59.70	2	59.90	59.80	-1	4,993	-0.02%
2023/12/18	1	60.30	17	60.71	60.40	-16	5,035	-0.32%
2023/12/15	2	61.65	1	62.40	61.30	1	5,077	0.02%
2023/12/13	1	61.60	1	61.80	61.80	0	5,302	0.00%
2023/12/12	5	61.40	0	0.00	61.20	5	5,404	0.09%
2023/12/11	6	61.20	0	0.00	61.90	6	5,553	0.11%
2023/12/07	30	62.80	0	0.00	61.60	30	5,764	0.52%
2023/12/05	1	61.10	3	61.20	61.00	-2	6,066	-0.03%
2023/12/01	0	0.00	4	61.85	62.60	-4	6,619	-0.06%
2023/11/30	27	62.34	0	0.00	62.20	27	7,389	0.37%
2023/11/28	5	60.50	3	61.07	61.40	2	7,723	0.03%
2023/11/27	0	0.00	4	60.20	60.00	-4	8,329	-0.05%
2023/11/24	3	60.60	0	0.00	60.80	3	8,809	0.03%
2023/11/23	7	62.07	2	62.40	61.50	5	8,993	0.06%
2023/11/22	0	0.00	0.1	60.40	60.80	-0.1	8,851	0.00%
2023/11/21	0.1	60.50	0	0.00	60.40	0.1	8,887	0.00%
2023/11/20	4	60.70	0	0.00	60.80	4	8,988	0.04%
2023/11/17	2	59.00	0	0.00	59.10	2	9,095	0.02%
2023/11/16	18	59.50	12	59.70	59.50	6	9,282	0.06%
2023/11/15	15	59.80	3	60.07	59.30	12	9,508	0.13%
2023/11/14	1	59.00	4	59.65	59.90	-3	9,725	-0.03%
2023/11/13	20	59.91	25	59.61	59.20	-5	10,039	-0.05%
2023/11/10	46	60.77	0	0.00	60.50	46	10,560	0.44%
2023/11/09	24	60.35	0	0.00	60.60	24	10,718	0.22%
2023/11/08	19	61.31	0	0.00	60.80	19	10,744	0.18%
2023/11/07	10	61.40	0	0.00	61.10	10	10,764	0.09%
2023/11/06	3	61.90	1	61.00	62.10	2	10,844	0.02%
2023/11/02	3	60.90	1	60.40	60.40	2	10,931	0.02%
2023/11/01	3	58.97	3	59.20	59.00	0	10,977	0.00%
2023/10/31	1	59.40	10	58.78	58.40	-9	11,027	-0.08%
2023/10/30	2	60.95	2	61.35	60.90	0	11,180	0.00%
2023/10/27	9	60.42	4	60.98	60.20	5	11,313	0.04%
2023/10/26	0	0.00	27	62.89	61.10	-27	11,743	-0.23%
2023/10/25	8	65.10	12	65.97	65.00	-4	12,206	-0.03%
2023/10/24	4	63.45	10	62.72	64.20	-6	12,992	-0.05%
2023/10/23	10.1	62.90	3	62.43	63.00	7.1	13,942	0.05%
2023/10/20	4	62.45	85	61.79	63.00	-81	14,815	-0.55%
2023/10/19	6	63.65	5	63.30	63.90	1	14,773	0.01%
2023/10/18	4	64.93	2	64.70	64.00	2	14,777	0.01%
2023/10/17	1	68.10	7	68.24	67.20	-6	14,792	-0.04%
2023/10/16	3	67.37	28	67.10	67.10	-25	14,788	-0.17%
2023/10/12	31	68.17	0	0.00	68.70	31	14,865	0.21%
2023/10/11	2	67.20	2	69.85	67.20	0	14,932	0.00%
2023/10/06	0	0.00	4	68.15	67.50	-4	14,829	-0.03%
2023/10/05	4	68.35	2	69.05	68.10	2	14,942	0.01%
2023/10/04	5	68.00	1	68.70	68.40	4	14,858	0.03%
2023/10/03	5	68.82	6	68.50	68.40	-1	14,680	-0.01%
2023/10/02	2	66.05	2	64.95	66.90	0	14,427	0.00%
2023/09/28	2	62.00	2	62.40	61.80	0	14,264	0.00%
2023/09/25	2	63.20	2	62.85	63.10	0	14,459	0.00%
2023/09/22	10	62.68	20	62.92	63.20	-10	14,466	-0.07%
2023/09/21	31	62.18	3	61.50	62.50	28	14,478	0.19%
2023/09/20	22	62.55	24	62.45	61.70	-2	14,478	-0.01%
2023/09/19	3	62.87	6	62.95	62.40	-3	14,567	-0.02%
2023/09/18	11	64.45	14	64.34	64.00	-3	14,654	-0.02%
2023/09/15	62	66.80	1	66.90	66.60	61	15,118	0.40%
2023/09/14	40	66.19	33	66.70	66.80	7	15,209	0.05%
2023/09/13	0	0.00	6	65.00	65.00	-6	15,083	-0.04%
2023/09/12	10	65.70	14	65.33	65.20	-4	15,044	-0.03%
2023/09/11	4	65.73	20	65.88	65.00	-16	14,948	-0.11%
2023/09/08	0	0.00	22	68.17	68.40	-22	14,761	-0.15%
2023/09/07	17	68.54	1	69.00	69.00	16	14,747	0.11%
2023/09/06	17	70.90	28	70.32	69.80	-11	14,736	-0.07%
2023/09/05	31	70.33	43	71.61	70.60	-12	14,622	-0.08%
2023/09/04	11	68.42	20	68.06	68.10	-9	13,907	-0.06%
2023/09/01	13	66.75	21	67.95	66.30	-8	13,906	-0.06%
2023/08/31	30	68.25	2	70.20	68.80	28	14,025	0.20%
2023/08/30	28	67.85	13	69.47	68.30	15	13,475	0.11%
2023/08/29	4	64.20	3	65.00	66.40	1	13,009	0.01%
2023/08/28	4	62.98	25	63.31	63.40	-21	12,798	-0.16%
2023/08/25	0	0.00	8	64.73	64.30	-8	12,830	-0.06%
2023/08/24	1	64.20	13	64.99	64.50	-12	12,777	-0.09%
2023/08/23	7	65.70	8	65.56	64.60	-1	12,668	-0.01%
2023/08/22	23	65.96	15	65.86	64.50	8	12,588	0.06%
2023/08/21	48	64.38	35	64.47	65.80	13	12,422	0.10%
2023/08/18	3	64.53	11	64.20	64.20	-8	12,213	-0.07%
2023/08/17	16	64.98	37	65.29	65.60	-21	12,012	-0.17%
2023/08/16	40	64.21	15	63.13	64.50	25	11,781	0.21%
2023/08/15	0	0.00	21	60.68	61.90	-21	11,231	-0.19%
2023/08/14	2	56.80	2	56.80	56.30	0	11,076	0.00%
2023/08/11	5	57.80	0	0.00	57.50	5	11,048	0.05%
2023/08/09	6	60.78	3	61.20	60.90	3	10,926	0.03%
2023/08/08	5	62.20	0	0.00	61.90	5	10,878	0.05%
2023/08/07	2	63.00	0	0.00	64.00	2	10,834	0.02%
2023/08/02	69	64.97	11	63.22	62.70	58	10,710	0.54%
2023/08/01	16	63.91	27	64.39	63.60	-11	10,508	-0.10%
2023/07/31	34	66.53	35	68.86	64.50	-1	10,379	-0.01%
2023/07/28	41	69.34	28	69.68	69.60	13	9,839	0.13%
2023/07/27	49	69.01	75	69.50	67.50	-26	9,214	-0.28%
2023/07/26	124	68.35	75	68.60	65.80	49	8,371	0.59%	大買/
2023/07/25	72	64.52	88	66.14	66.80	-16	7,406	-0.22%
2023/07/21	5	60.98	1	61.10	60.80	4	6,468	0.06%
2023/07/19	0	0.00	8	60.35	59.70	-8	6,335	-0.13%
2023/07/18	6	61.05	0	0.00	60.80	6	6,304	0.10%
2023/07/17	6	61.75	0	0.00	62.00	6	6,244	0.10%
2023/07/13	0	0.00	17	62.06	61.00	-17	5,970	-0.28%
2023/07/12	0	0.00	51	58.72	60.20	-51	5,784	-0.88%
2023/07/10	1	56.00	0	0.00	56.00	1	5,591	0.02%
2023/07/07	10	58.13	0	0.00	57.60	10	5,553	0.18%
2023/07/06	8	62.79	0	0.00	62.40	8	5,441	0.15%
2023/07/05	6	63.18	3	62.40	63.00	3	5,368	0.06%
2023/07/04	3	62.63	2	62.55	62.40	1	5,278	0.02%
2023/07/03	22	61.85	20	62.80	62.30	2	5,211	0.04%
2023/06/27	5	61.50	2	62.85	60.60	3	5,088	0.06%
2023/06/26	21	63.76	8	65.04	63.90	13	4,952	0.26%
2023/06/21	32	65.10	57	65.52	65.00	-25	4,791	-0.52%
2023/06/20	10	61.50	10	61.31	61.20	0	4,288	0.00%
2023/06/19	0	0.00	1	59.60	59.80	-1	4,168	-0.02%
2023/06/12	2	61.95	1	61.60	61.80	1	4,180	0.02%
2023/06/09	11	63.12	14.5	62.17	63.30	-3.5	4,033	-0.09%
2023/06/08	10	60.80	10	60.74	60.80	0	3,779	0.00%
2023/06/07	33	59.74	34	61.29	61.60	-1	3,720	-0.03%
2023/06/06	95	61.47	15	61.62	60.00	80	3,521	2.27%
2023/06/05	6	59.05	0	0.00	58.90	6	3,214	0.19%
2023/06/02	0	0.00	15	57.60	57.80	-15	3,151	-0.48%
2023/05/31	5	58.24	1	57.80	57.50	4	3,194	0.13%
2023/05/30	2	56.80	2	57.00	56.70	0	3,152	0.00%
2023/05/29	3	56.97	0	0.00	56.80	3	3,218	0.09%
2023/05/26	1	56.80	0	0.00	56.50	1	3,274	0.03%
2023/05/25	14	57.35	4	57.55	57.30	10	3,341	0.30%
2023/05/24	3	56.40	88	56.14	56.80	-85	3,360	-2.53%
2023/05/22	6	57.18	7	57.20	57.00	-1	3,606	-0.03%
2023/05/19	2	56.00	1	55.00	55.10	1	3,623	0.03%
2023/05/09	1	54.90	0	0.00	54.80	1	4,288	0.02%
2023/05/08	0	0.00	5	56.40	55.60	-5	4,446	-0.11%
2023/05/04	5	53.70	0	0.00	53.80	5	4,604	0.11%
2023/05/03	0	0.00	5	54.20	54.00	-5	4,957	-0.10%
2023/05/02	3	55.20	0	0.00	55.20	3	5,159	0.06%
2023/04/28	5	54.80	0	0.00	54.80	5	5,471	0.09%
2023/04/26	0	54.10	0	0.00	53.40	0	5,806	0.00%
2023/04/24	0	0.00	1	55.70	55.70	-1	6,023	-0.02%
2023/04/21	0.1	55.50	0	0.00	55.20	0.1	6,131	0.00%
2023/04/20	4.1	56.80	0	0.00	56.60	4.1	6,356	0.06%
2023/04/17	0	0.00	2	61.65	60.90	-2	7,183	-0.03%
2023/04/14	1	61.50	0	0.00	60.90	1	7,381	0.01%
2023/04/13	0	0.00	4	60.40	60.40	-4	7,369	-0.05%
2023/04/07	2	60.60	0	0.00	60.70	2	7,279	0.03%
2023/03/28	1	59.00	0	0.00	58.90	1	7,294	0.01%
2023/03/24	4	60.68	4	60.05	61.10	0	7,282	0.00%
2023/03/23	0	0.00	6	61.32	59.90	-6	7,258	-0.08%
2023/03/22	5	61.50	4	61.30	62.00	1	7,190	0.01%
2023/03/20	6	58.60	0	0.00	58.60	6	7,338	0.08%
2023/03/17	1	59.80	1	60.00	59.20	0	7,294	0.00%
2023/03/14	2	60.85	0	0.00	60.60	2	7,398	0.03%
2023/03/13	5	61.00	0	0.00	61.90	5	7,527	0.07%
2023/03/10	7	62.09	2	62.90	62.10	5	7,674	0.07%
2023/03/09	2	64.20	2	64.50	63.90	0	8,054	0.00%
2023/03/08	0	0.00	2	64.00	63.90	-2	8,235	-0.02%
2023/03/07	5	63.90	3	64.20	63.90	2	8,237	0.02%
2023/03/03	1	63.30	0	0.00	63.50	1	8,274	0.01%
2023/03/01	1	63.40	1	62.20	62.90	0	8,563	0.00%
2023/02/24	26	62.85	3	63.27	62.80	23	8,563	0.27%
2023/02/23	4	62.78	25	63.04	62.80	-21	8,536	-0.25%
2023/02/22	3	63.73	1	63.70	63.80	2	8,545	0.02%
2023/02/21	6	64.10	6	64.47	64.80	0	8,565	0.00%
2023/02/20	18	64.53	7	64.74	64.60	11	8,532	0.13%
2023/02/17	6	66.23	6	66.25	66.00	0	8,545	0.00%
2023/02/16	7	65.93	8	66.86	67.50	-1	8,760	-0.01%
2023/02/15	8	64.56	9	64.99	64.70	-1	8,733	-0.01%
2023/02/14	5	64.34	5	64.58	64.50	0	8,745	0.00%
2023/02/13	8	64.26	7	64.11	63.80	1	8,822	0.01%
2023/02/10	16	65.81	24	64.90	64.20	-8	9,008	-0.09%
2023/02/09	24	67.53	18	67.24	67.20	6	9,288	0.06%
2023/02/08	23	68.24	17	68.02	67.90	6	9,373	0.06%
2023/02/07	12	67.05	16	67.88	68.00	-4	9,417	-0.04%
2023/02/06	15	66.76	15	66.91	67.00	0	9,664	0.00%
2023/02/03	4	66.20	4	67.15	66.20	0	10,133	0.00%
2023/02/02	30	67.54	18	66.82	67.00	12	10,287	0.12%
2023/02/01	38	67.51	53	67.90	67.40	-15	10,251	-0.15%
2023/01/31	10	64.99	18	65.37	65.70	-8	9,979	-0.08%
2023/01/30	52	64.03	49	64.43	65.00	3	9,923	0.03%
2023/01/17	70	59.78	72	60.43	59.90	-2	9,663	-0.02%
2023/01/16	21	59.22	17	59.32	58.90	4	9,501	0.04%
2023/01/13	24	59.10	24	58.27	58.10	0	9,297	0.00%
2023/01/12	12	58.73	12	58.60	58.60	0	9,133	0.00%
2023/01/11	10	58.39	9	58.40	58.40	1	9,020	0.01%
2023/01/10	18	58.67	14	58.59	58.40	4	8,905	0.04%
2023/01/09	7	58.66	16	58.81	58.70	-9	8,654	-0.10%
2023/01/06	0	0.00	12	57.10	57.30	-12	8,280	-0.14%
2023/01/05	5	56.70	2	55.80	55.40	3	8,005	0.04%
2023/01/04	9	54.86	0	0.00	57.00	9	7,697	0.12%
2023/01/03	1	51.00	1	51.80	51.90	0	7,479	0.00%
2022/12/30	0	50.10	0	0.00	50.00	0	7,458	0.00%
2022/12/16	0	0.00	2	53.00	54.40	-2	7,359	-0.03%
2022/12/14	2	54.80	0	0.00	55.10	2	7,306	0.03%
2022/12/13	3	55.90	6	54.95	53.80	-3	7,264	-0.04%
2022/12/12	1	55.30	1	54.80	55.50	0	7,108	0.00%
2022/12/05	0	0.00	43	56.30	56.30	-43	6,642	-0.65%
2022/12/02	3	59.07	1	58.50	58.40	2	6,480	0.03%
2022/12/01	45	55.44	42	55.65	59.00	3	6,298	0.05%
2022/11/30	1	52.90	1	53.10	54.50	0	5,868	0.00%
2022/11/29	4	51.43	3	51.60	51.60	1	5,662	0.02%
2022/11/25	47	51.97	8	51.70	51.10	39	5,600	0.70%
2022/11/24	12	52.40	12	52.60	52.90	0	5,523	0.00%
2022/11/23	0	0.00	39	52.20	52.90	-39	5,432	-0.72%
2022/11/21	6	51.10	0	0.00	50.80	6	5,109	0.12%
2022/11/18	6	52.23	8	52.39	51.60	-2	5,061	-0.04%
2022/11/17	49	52.01	20	52.38	51.80	29	4,910	0.59%
2022/11/16	5	51.98	2	52.30	52.00	3	4,802	0.06%
2022/11/15	3	52.17	0	0.00	52.30	3	4,707	0.06%
2022/11/14	2	49.98	2	50.15	51.60	0	4,510	0.00%
2022/11/09	0	0.00	3	49.00	49.60	-3	3,940	-0.08%
2022/11/08	0	0.00	1	51.00	49.30	-1	3,814	-0.03%
2022/11/07	1	50.60	1	50.20	50.50	0	3,587	0.00%
2022/11/03	11	47.15	11	47.33	47.65	0	3,014	0.00%
2022/11/02	36	46.93	46	46.83	47.10	-10	2,855	-0.35%
2022/11/01	46	45.95	49	45.93	46.50	-3	2,519	-0.12%
2022/10/28	3	40.32	38	40.05	39.65	-35	1,655	-2.11%
2022/10/27	35	39.26	0	0.00	39.80	35	1,532	2.28%
2022/10/21	0	0.00	5	38.20	37.20	-5	1,293	-0.39%
2022/09/29	5	35.95	0	0.00	36.65	5	2,108	0.24%
2022/09/21	1	39.25	0	0.00	39.05	1	2,253	0.04%
2022/09/05	1	40.70	0	0.00	40.70	1	2,499	0.04%
2022/08/25	2	42.95	0	0.00	42.70	2	2,440	0.08%
2022/08/19	0.1	44.20	0	0.00	43.75	0.1	2,505	0.00%
2022/08/18	10	43.68	0	0.00	43.95	10	2,511	0.40%
2022/08/17	0	0.00	3	43.55	43.60	-3	2,512	-0.12%
2022/08/09	1	41.40	0	0.00	41.50	1	2,516	0.04%
2022/08/01	1	42.35	0	0.00	42.15	1	2,531	0.04%
2022/07/29	1	42.55	0	0.00	42.35	1	2,530	0.04%
2022/07/22	3	47.10	30	47.80	46.65	-27	2,492	-1.08%
2022/07/21	32	44.78	0	0.00	46.65	32	2,306	1.39%
2022/07/19	0	0.00	5	42.40	41.90	-5	2,255	-0.22%
2022/07/15	5	46.12	0	0.00	46.25	5	2,216	0.23%
2022/07/12	0	0.00	1	42.40	41.95	-1	2,114	-0.05%
2022/06/17	0	0.00	3	52.13	51.30	-3	1,700	-0.18%
2022/06/16	0	0.00	2	54.30	54.10	-2	1,660	-0.12%
2022/06/14	1	55.10	0	0.00	55.90	1	1,681	0.06%
2022/06/13	10	56.70	0	0.00	56.30	10	1,694	0.59%
2022/06/07	1	56.90	0	0.00	56.90	1	1,754	0.06%
2022/06/02	0	0.00	1	58.00	57.90	-1	1,802	-0.06%
2022/06/01	1	58.50	0	0.00	58.30	1	1,836	0.05%
2022/05/31	5	57.62	12	57.90	57.90	-7	1,850	-0.38%
2022/05/30	25	57.70	15	57.97	58.00	10	1,871	0.53%
2022/05/27	0	0.00	1	55.40	55.40	-1	1,845	-0.05%
2022/05/26	3	54.60	0	0.00	54.10	3	1,874	0.16%
2022/05/23	5	56.30	1	56.20	56.10	4	2,307	0.17%
2022/05/17	0	0.00	5	56.70	56.70	-5	2,285	-0.22%
2022/05/16	1	55.60	1	55.70	54.60	0	2,269	0.00%
2022/05/13	5	55.80	0	0.00	55.80	5	2,260	0.22%
2022/05/12	1	56.00	1	56.80	55.50	0	2,249	0.00%
2022/05/11	1	56.30	1	57.00	56.90	0	2,235	0.00%
2022/04/29	1	59.00	1	58.90	58.10	0	2,305	0.00%
2022/04/26	1	59.80	1	59.50	59.50	0	2,261	0.00%
2022/04/25	0.1	60.78	0	0.00	60.50	0.1	2,256	0.00%
2022/04/22	0.1	64.70	0	0.00	64.40	0.1	2,228	0.00%
2022/04/18	0.1	66.80	1	66.00	66.00	-1	2,273	-0.04%
2022/04/13	0	0.00	1	68.70	68.70	-1	2,381	-0.04%
2022/04/11	0.1	68.70	0	0.00	68.60	0.1	2,456	0.00%
2022/03/30	0	0.00	1	72.90	72.60	-1	2,776	-0.04%
2022/03/24	0	0.00	1	72.50	72.50	-1	3,173	-0.03%
2022/03/22	0	72.70	0	0.00	72.70	0	3,236	0.00%
2022/03/16	0.1	69.00	8	68.80	68.80	-8	3,351	-0.24%
2022/03/14	0	0.00	5	71.00	70.60	-5	3,381	-0.15%
2022/03/11	0	70.50	0	0.00	70.80	0	3,477	0.00%
2022/03/10	5	71.80	0	0.00	71.30	5	3,491	0.14%
2022/03/07	0.1	71.00	0	0.00	70.90	0.1	3,618	0.00%
2022/03/03	0	0.00	8	75.33	74.50	-8	3,723	-0.21%
2022/03/02	7	75.00	0	0.00	75.20	7	3,791	0.18%
2022/03/01	2	74.80	0	0.00	75.40	2	3,833	0.05%
2022/02/25	4	75.68	0	0.00	75.00	4	3,886	0.10%
2022/02/24	9	74.82	5	74.98	74.20	4	4,011	0.10%
2022/02/23	2	74.00	0.1	73.90	74.20	1.9	4,011	0.05%
2022/02/21	1	71.30	0	0.00	71.50	1	4,158	0.02%
2022/01/26	0.1	67.80	0	0.00	67.50	0.1	6,444	0.00%
2022/01/17	10	73.80	0	0.00	73.80	10	7,053	0.14%
2022/01/06	0	0.00	9	75.11	75.30	-9	7,663	-0.12%
2022/01/05	0	0.00	5	77.50	76.10	-5	7,694	-0.06%
2022/01/04	10	77.50	1	78.00	77.30	9	7,696	0.12%
2021/12/30	0	0.00	1	78.00	77.10	-1	7,817	-0.01%
2021/12/29	0	0.00	4	77.60	78.10	-4	7,940	-0.05%
2021/12/27	0	0.00	1	77.50	77.60	-1	8,168	-0.01%
2021/12/24	1	78.40	5	78.50	78.40	-4	8,290	-0.05%
2021/12/23	4	78.35	2	78.10	78.40	2	8,387	0.02%
2021/12/22	48	76.21	4	75.80	77.10	44	8,527	0.52%
2021/12/21	2	74.40	3	74.80	75.00	-1	9,313	-0.01%
2021/12/20	1	73.10	0	0.00	73.10	1	9,674	0.01%
2021/12/17	4	75.05	0	0.00	74.90	4	9,822	0.04%
2021/12/15	15	75.13	0	0.00	74.80	15	9,853	0.15%
2021/12/13	10	74.50	5	74.60	75.10	5	9,860	0.05%
2021/12/09	15	76.00	50	76.05	75.20	-35	10,000	-0.35%
2021/12/08	16	76.53	0	0.00	76.20	16	10,010	0.16%
2021/12/07	46	76.82	0	0.00	76.60	46	10,001	0.46%
2021/11/25	4	79.50	0	0.00	78.70	4	9,949	0.04%
2021/11/24	4	78.35	2	78.95	79.70	2	9,979	0.02%
2021/11/23	12	79.13	0	0.00	78.80	12	10,081	0.12%
2021/11/22	0	0.00	2	80.20	83.00	-2	9,931	-0.02%
2021/11/19	0	0.00	1	79.40	79.10	-1	9,795	-0.01%
2021/11/18	2	78.00	0	0.00	78.10	2	9,812	0.02%
2021/11/17	1	80.20	1	79.90	79.80	0	9,727	0.00%
2021/11/16	1	84.70	0	0.00	80.50	1	9,651	0.01%
2021/11/15	20	78.45	2	81.95	83.90	18	8,911	0.20%
2021/11/12	6	75.50	7	76.00	76.30	-1	8,640	-0.01%
2021/11/10	2	75.95	0	0.00	76.10	2	8,994	0.02%
2021/11/09	0	0.00	12	76.81	77.00	-12	9,006	-0.13%
2021/11/05	13	73.96	0	0.00	74.50	13	8,942	0.15%
2021/11/04	1	75.20	1	76.60	75.20	0	8,981	0.00%
2021/11/03	1	74.60	29	75.00	74.80	-28	9,139	-0.31%
2021/11/02	2	74.40	0	0.00	73.80	2	9,260	0.02%
2021/11/01	0	0.00	1	75.30	76.90	-1	9,253	-0.01%
2021/10/29	1	74.70	4	74.48	74.70	-3	9,759	-0.03%
2021/10/28	31	73.26	0	0.00	72.60	31	10,246	0.30%
2021/10/27	1	75.10	1	74.50	75.40	0	10,312	0.00%
2021/10/26	2	75.45	14	76.73	74.70	-12	10,317	-0.12%
2021/10/25	14	75.60	1	74.90	75.70	13	10,226	0.13%
2021/10/22	2	73.55	3	73.57	74.20	-1	10,271	-0.01%
2021/10/21	2	74.35	0	0.00	73.10	2	10,293	0.02%
2021/10/20	1	75.20	2	75.50	74.70	-1	10,274	-0.01%
2021/10/19	2	73.35	1	74.10	74.20	1	10,319	0.01%
2021/10/18	1	72.80	3	73.67	74.00	-2	10,566	-0.02%
2021/10/15	2	71.65	10	72.58	73.40	-8	10,569	-0.08%
2021/10/14	16	66.26	21	67.26	68.20	-5	10,520	-0.05%
2021/10/13	5	66.60	1	66.80	66.50	4	10,558	0.04%
2021/10/12	1	69.10	0	0.00	69.10	1	10,571	0.01%
2021/10/08	1	71.00	10	71.27	71.00	-9	10,617	-0.08%
2021/10/07	7	70.01	6	69.50	70.20	1	10,683	0.01%
2021/10/06	5	69.00	1	69.40	67.90	4	11,044	0.04%
2021/10/05	3	66.17	1	66.10	67.60	2	11,074	0.02%
2021/10/04	1	71.60	0	0.00	66.00	1	11,062	0.01%
2021/10/01	1	73.20	4	73.45	71.10	-3	10,969	-0.03%
2021/09/30	9	74.94	2	75.45	75.40	7	10,879	0.06%
2021/09/29	7	77.13	10	76.67	73.90	-3	10,816	-0.03%
2021/09/28	20	82.17	58	81.62	80.20	-38	10,680	-0.36%
2021/09/27	2	79.80	2	78.10	79.90	0	9,841	0.00%
2021/09/24	51	75.35	9	75.28	75.70	42	9,525	0.44%
2021/09/23	1	72.90	12	72.48	73.00	-11	9,417	-0.12%
2021/09/22	11	71.35	5	71.80	71.50	6	9,438	0.06%
2021/09/17	1	73.80	1	73.40	73.50	0	9,470	0.00%
2021/09/16	1	72.60	3	72.33	72.60	-2	9,454	-0.02%
2021/09/15	11	71.99	13	72.42	71.50	-2	9,509	-0.02%
2021/09/14	0	0.00	6	71.88	71.50	-6	9,469	-0.06%
2021/09/13	2	72.30	1	73.00	71.70	1	9,632	0.01%
2021/09/10	5	72.20	4	72.15	72.70	1	9,877	0.01%
2021/09/09	9	71.80	3	71.83	72.20	6	10,071	0.06%
2021/09/07	0	0.00	2	69.70	70.30	-2	11,177	-0.02%
2021/09/06	2	71.50	1	71.60	71.30	1	11,699	0.01%
2021/09/03	3	71.97	0	0.00	72.10	3	11,964	0.03%
2021/09/02	0	0.00	1	72.40	71.90	-1	12,347	-0.01%
2021/09/01	2	73.45	1	73.50	73.70	1	12,590	0.01%
2021/08/31	3	72.90	1	72.80	72.80	2	12,590	0.02%
2021/08/30	4	74.15	3	74.60	73.40	1	12,648	0.01%
2021/08/27	1	73.60	1	74.60	73.70	0	12,604	0.00%
2021/08/26	3	71.50	2	71.80	71.70	1	12,512	0.01%
2021/08/24	1	70.00	1	71.00	70.00	0	12,652	0.00%
2021/08/23	1	72.00	0	0.00	71.50	1	12,669	0.01%
2021/08/20	0	0.00	35	68.40	68.20	-35	12,712	-0.28%
2021/08/19	2	71.50	2	71.35	69.30	0	12,867	0.00%
2021/08/18	18	71.22	18	71.91	73.90	0	12,851	0.00%
2021/08/17	0	0.00	2	75.55	73.80	-2	12,837	-0.02%
2021/08/16	2	74.90	94.3	79.23	74.90	-92.3	12,983	-0.71%
2021/08/13	3	82.07	1	83.00	82.90	2	12,988	0.02%
2021/08/12	1	84.20	0	0.00	84.30	1	13,191	0.01%
2021/08/11	3	85.90	20	84.33	84.50	-17	13,585	-0.13%
2021/08/10	3	85.40	5	86.18	85.40	-2	13,665	-0.01%
2021/08/09	0	0.00	3	85.33	84.10	-3	13,730	-0.02%
2021/08/06	3	88.37	4	87.93	88.00	-1	13,816	-0.01%
2021/08/05	26	88.29	6	88.57	87.30	20	13,821	0.14%
2021/08/04	12	88.74	8.3	88.24	89.10	3.7	14,081	0.03%
2021/08/03	32	85.69	9	86.00	87.50	23	13,658	0.17%
2021/08/02	1	82.30	0	0.00	83.30	1	13,151	0.01%
2021/07/29	0	0.00	1	77.80	78.60	-1	13,389	-0.01%
2021/07/28	1	78.10	8	77.68	77.80	-7	13,621	-0.05%
2021/07/27	1	81.90	2	81.70	80.00	-1	13,719	-0.01%
2021/07/26	1	81.20	3	81.73	81.20	-2	13,875	-0.01%
2021/07/23	31	82.87	28	83.01	82.10	3	13,994	0.02%
2021/07/22	5	82.14	3.2	81.53	81.40	1.8	13,930	0.01%
2021/07/21	3	78.10	4	76.63	75.90	-1	13,746	-0.01%
2021/07/20	0.2	77.80	4	78.00	76.90	-3.8	13,750	-0.03%
2021/07/14	4	82.35	4	82.80	82.50	0	14,695	0.00%
2021/07/13	74.5	87.60	5	85.60	83.70	69.5	14,884	0.47%
2021/07/12	44	83.39	93	83.20	83.20	-49	14,678	-0.33%
2021/07/09	0	0.00	11	84.23	84.50	-11	14,692	-0.07%
2021/07/08	1	83.10	0	0.00	83.20	1	14,792	0.01%
2021/07/07	0	0.00	2	83.50	82.80	-2	14,932	-0.01%
2021/07/06	1	83.00	3	84.00	83.00	-2	15,022	-0.01%
2021/07/05	62	85.28	6	85.18	85.10	56	15,176	0.37%
2021/07/02	0	0.00	1	81.90	82.00	-1	15,175	-0.01%
2021/07/01	5	81.40	5	82.00	80.70	0	15,341	0.00%
2021/06/29	5	83.20	5	83.60	82.80	0	15,724	0.00%
2021/06/28	4	82.40	6	83.92	84.80	-2	16,256	-0.01%
2021/06/25	0	0.00	3	82.93	82.70	-3	16,444	-0.02%
2021/06/24	5	85.00	5	84.00	83.50	0	16,969	0.00%
2021/06/23	0	0.00	3	83.40	84.80	-3	17,087	-0.02%
2021/06/22	4	83.45	2	83.00	83.00	2	17,247	0.01%
2021/06/21	0	0.00	4	83.73	82.40	-4	17,979	-0.02%
2021/06/18	3	87.70	27	87.95	87.60	-24	18,581	-0.13%
2021/06/17	20	89.13	41	89.21	88.90	-21	18,730	-0.11%
2021/06/16	43	90.34	60	90.54	88.90	-17	18,628	-0.09%
2021/06/15	22	86.65	14	87.01	86.20	8	18,381	0.04%
2021/06/11	26	82.89	10	82.95	82.60	16	18,677	0.09%
2021/06/10	17	80.56	8	80.81	82.50	9	18,508	0.05%
2021/06/09	2	78.20	1	81.00	80.30	1	18,181	0.01%
2021/06/08	1	76.90	0	0.00	77.00	1	17,994	0.01%
2021/06/07	0	0.00	3	77.50	76.40	-3	18,105	-0.02%
2021/06/04	3	75.80	5	76.40	76.20	-2	18,079	-0.01%
2021/06/03	12	76.71	0	0.00	76.80	12	18,237	0.07%
2021/06/02	20	76.50	2	77.40	76.10	18	18,457	0.10%
2021/06/01	1	79.40	20	80.00	79.50	-19	18,353	-0.10%
2021/05/27	23	81.75	2	81.50	81.30	21	18,468	0.11%
2021/05/26	2	78.90	9	78.44	80.00	-7	18,319	-0.04%
2021/05/25	4	80.98	0.6	81.20	78.50	3.4	18,359	0.02%
2021/05/24	0.6	76.60	0	0.00	78.20	0.6	18,270	0.00%
2021/05/21	2	75.80	1	74.90	75.50	1	18,138	0.01%
2021/05/20	2	74.80	21	76.69	74.00	-19	18,249	-0.10%
2021/05/19	61	75.65	3	76.07	78.60	58	18,154	0.32%
2021/05/18	1	71.40	0	0.00	71.80	1	18,103	0.01%
2021/05/17	23	68.02	2	71.50	66.50	21	18,788	0.11%
2021/05/14	8	72.41	21	73.86	73.80	-13	20,041	-0.06%
2021/05/13	1	67.60	2	66.90	68.10	-1	19,889	-0.01%
2021/05/12	8	71.26	7	66.83	65.70	1	19,943	0.01%
2021/05/11	22	72.92	11	71.53	70.00	11	20,097	0.05%
2021/05/10	1	71.00	0	0.00	71.40	1	20,196	0.00%
2021/05/07	4	71.78	65	71.88	72.10	-61	20,804	-0.29%
2021/05/06	4	71.60	4	72.75	73.50	0	20,847	0.00%
2021/05/05	4	70.90	3	70.73	70.20	1	20,768	0.00%
2021/05/04	8	69.30	5	69.20	67.30	3	21,129	0.01%
2021/05/03	6	75.95	48	75.45	74.70	-42	21,321	-0.20%
2021/04/29	0	0.00	1	83.00	83.00	-1	21,377	0.00%
2021/04/28	8	81.28	10	80.99	80.00	-2	21,438	-0.01%
2021/04/26	2	81.60	7	81.76	81.10	-5	21,350	-0.02%
2021/04/23	1	88.30	2	85.80	82.80	-1	21,429	0.00%
2021/04/22	9	88.47	24	88.48	85.20	-15	21,344	-0.07%
2021/04/21	10	83.67	4	82.48	84.30	6	20,986	0.03%
2021/04/20	4	81.15	5	81.72	81.30	-1	20,862	0.00%
2021/04/19	9	79.16	3	78.40	80.10	6	20,734	0.03%
2021/04/16	3	78.93	2	78.25	77.80	1	20,537	0.00%
2021/04/15	14	77.06	2	73.90	78.00	12	20,348	0.06%
2021/04/14	4	75.90	20	74.90	75.30	-16	20,297	-0.08%
2021/04/13	12	74.69	40	75.21	74.00	-28	20,402	-0.14%
2021/04/12	6	77.57	10	78.36	76.40	-4	20,581	-0.02%
2021/04/09	13	79.92	3	81.07	79.00	10	20,588	0.05%
2021/04/08	1	79.00	1	79.70	79.80	0	20,616	0.00%
2021/04/07	0	0.00	2	79.60	79.50	-2	20,634	-0.01%
2021/04/06	7	77.69	12	78.70	81.10	-5	20,773	-0.02%
2021/04/01	1	75.60	0	0.00	75.50	1	21,171	0.00%
2021/03/31	6	75.95	2	76.75	75.80	4	21,598	0.02%
2021/03/30	1	73.80	7	72.70	73.10	-6	22,568	-0.03%
2021/03/29	41	73.23	4	72.93	72.40	37	22,798	0.16%
2021/03/26	0	0.00	5	69.30	69.00	-5	22,533	-0.02%
2021/03/25	6	69.93	1	68.00	68.00	5	22,491	0.02%
2021/03/24	51	72.64	88	71.03	70.20	-37	22,209	-0.17%
2021/03/23	119	70.07	107	69.94	70.80	12	21,339	0.06%	大買/大賣/
2021/03/22	68	65.61	42	66.01	65.30	26	20,493	0.13%
2021/03/19	33	64.57	0	0.00	63.40	33	20,159	0.16%
2021/03/18	2	65.00	14	65.04	63.10	-12	19,809	-0.06%
2021/03/17	24	64.24	45	63.50	64.60	-21	19,342	-0.11%
2021/03/15	0	0.00	1	58.50	59.60	-1	18,506	-0.01%
2021/03/12	9	59.57	8	59.54	58.60	1	18,490	0.01%
2021/03/11	12	58.02	21	58.94	59.90	-9	18,523	-0.05%
2021/03/10	4	57.20	5	57.64	57.60	-1	18,503	-0.01%
2021/03/09	10	57.03	10	57.07	56.90	0	18,499	0.00%
2021/03/08	17	59.71	9	58.89	58.40	8	18,414	0.04%
2021/03/05	3	56.63	39	56.46	56.40	-36	18,256	-0.20%
2021/03/04	19	57.39	9	58.08	56.40	10	18,282	0.05%
2021/03/03	16	57.65	12	57.29	58.40	4	18,247	0.02%
2021/03/02	3	59.70	5	59.28	57.20	-2	18,591	-0.01%
2021/02/26	5	58.18	6	58.63	59.30	-1	18,657	-0.01%
2021/02/25	9	58.84	28	59.05	58.70	-19	18,873	-0.10%
2021/02/24	10	60.82	4	59.35	58.50	6	18,808	0.03%
2021/02/23	5	61.78	4	61.73	60.80	1	18,742	0.01%
2021/02/22	119	62.59	91	63.15	61.50	28	18,702	0.15%	大買/
2021/02/19	12	60.19	3	60.77	61.40	9	18,460	0.05%
2021/02/18	12	61.33	9	61.52	60.60	3	18,605	0.02%
2021/02/17	48	61.55	35	61.70	62.50	13	19,117	0.07%
2021/02/05	143	57.61	77	57.61	57.90	66	18,671	0.35%	大買/
2021/02/04	4	54.33	3	54.60	54.00	1	17,802	0.01%
2021/02/03	27	55.10	7	55.14	53.60	20	17,791	0.11%
2021/02/02	16	55.09	4	54.43	55.20	12	17,572	0.07%
2021/02/01	27	53.01	3	53.53	53.70	24	17,009	0.14%
2021/01/29	9	54.42	102	54.26	51.90	-93	16,705	-0.56%	大賣/
2021/01/28	7	54.36	6	54.18	52.80	1	15,996	0.01%
2021/01/27	9	54.91	14	55.26	53.80	-5	15,772	-0.03%
2021/01/26	20	55.46	27	55.32	54.10	-7	15,546	-0.05%
2021/01/25	11	53.55	14	54.11	54.00	-3	14,918	-0.02%
2021/01/22	1	52.70	37	50.46	52.10	-36	14,523	-0.25%
2021/01/21	31	50.13	2	50.10	50.50	29	14,213	0.20%
2021/01/19	2	48.98	2	48.15	47.95	0	13,887	0.00%
2021/01/18	1	48.00	0	0.00	48.10	1	13,843	0.01%
2021/01/15	7	50.24	0	0.00	50.10	7	13,596	0.05%
2021/01/14	4	52.00	7	52.51	52.50	-3	13,422	-0.02%
2021/01/13	1	51.00	6	52.42	53.20	-5	13,293	-0.04%
2021/01/12	6	50.77	0	0.00	50.40	6	13,148	0.05%
2021/01/07	1	52.40	0	0.00	52.60	1	12,778	0.01%
2021/01/05	0	0.00	1	55.80	53.40	-1	12,302	-0.01%
2021/01/04	4	52.83	5	52.64	52.70	-1	11,872	-0.01%
2020/12/31	19	53.62	10	53.62	53.30	9	11,712	0.08%
2020/12/30	0	0.00	1	53.70	52.90	-1	11,421	-0.01%
2020/12/29	2	54.10	1	55.50	54.60	1	11,222	0.01%
2020/12/28	11	54.53	9	54.67	55.50	2	10,862	0.02%
2020/12/25	12	52.87	34	53.26	51.80	-22	10,069	-0.22%
2020/12/24	32	49.82	77	50.98	51.50	-45	9,435	-0.48%
2020/12/23	14	48.29	57	48.34	48.80	-43	7,858	-0.55%
2020/12/22	32	45.13	78	45.86	44.40	-46	7,373	-0.62%
2020/12/21	38	44.91	19	44.56	45.10	19	7,047	0.27%
2020/12/18	0	0.00	5	43.45	43.45	-5	6,902	-0.07%
2020/12/17	5	42.50	13	43.17	43.25	-8	6,888	-0.12%
2020/12/16	2	42.58	5	42.90	42.85	-3	6,903	-0.04%
2020/12/15	20	42.81	0	0.00	41.90	20	6,927	0.29%
2020/12/11	0	0.00	6	42.83	42.50	-6	6,994	-0.09%
2020/12/10	5	43.80	5	43.40	43.30	0	6,923	0.00%
2020/12/09	37	44.97	6	45.10	44.70	31	6,787	0.46%
2020/12/08	10	44.43	12	44.87	45.25	-2	6,732	-0.03%
2020/12/07	36	45.57	173	45.02	44.85	-137	6,676	-2.05%	大賣/鉅額交易
2020/12/04	35	45.78	52	46.17	46.20	-17	6,565	-0.26%
2020/12/03	24	45.53	30	45.87	45.20	-6	6,440	-0.09%
2020/12/02	26	45.56	20	45.79	45.50	6	6,364	0.09%
2020/12/01	1	44.95	1	44.30	44.95	0	6,252	0.00%
2020/11/30	67	46.41	45	46.87	45.85	22	6,096	0.36%
2020/11/27	10	45.95	14	46.13	46.05	-4	5,956	-0.07%
2020/11/26	33	46.62	36	46.68	46.50	-3	5,867	-0.05%
2020/11/25	45	45.07	79	45.54	46.00	-34	5,354	-0.63%
2020/11/24	57	44.95	77.3	45.38	44.45	-20.3	5,108	-0.40%
2020/11/23	48	44.51	12	44.99	44.40	36	4,777	0.75%
2020/11/20	25.2	44.82	4	45.12	44.45	21.1	4,694	0.45%
2020/11/19	1	45.10	0	0.00	45.20	1	4,544	0.02%
2020/11/18	14.1	45.04	27.1	44.91	45.00	-13	4,419	-0.29%
2020/11/17	11.1	45.16	28	44.96	44.50	-16.9	4,216	-0.40%
2020/11/16	60.1	44.94	43	44.79	44.50	17.1	3,939	0.43%
2020/11/13	27	42.33	7.1	42.98	42.90	19.9	3,069	0.65%
2020/11/12	95.1	42.11	6	42.14	41.90	89.1	2,611	3.41%
2020/11/11	2	40.10	1	39.85	40.70	1	2,016	0.05%
2020/11/06	3	38.57	0	0.00	38.50	3	1,890	0.16%
2020/11/05	1	38.70	0	0.00	38.70	1	1,910	0.05%
2020/10/26	1	39.15	0	0.00	38.70	1	2,222	0.05%
2020/10/20	1	38.40	0	0.00	38.10	1	2,295	0.04%
2020/09/24	0	0.00	1	37.65	37.75	-1	2,872	-0.03%
2020/09/22	12	38.35	0	0.00	38.20	12	2,992	0.40%
2020/09/21	0	0.00	32	39.09	38.70	-32	3,083	-1.04%
2020/09/17	3	40.75	6	41.05	40.60	-3	3,125	-0.10%
2020/09/10	10	39.30	0	0.00	38.50	10	3,264	0.31%
2020/08/26	10	38.40	0	0.00	38.05	10	3,815	0.26%
2020/08/25	10	38.80	0	0.00	38.40	10	3,846	0.26%
2020/08/24	0	0.00	37	38.11	38.20	-37	3,868	-0.96%
2020/08/21	0	0.00	37	37.00	37.00	-37	3,954	-0.94%
2020/08/10	30	40.11	1	40.05	40.10	29	4,604	0.63%
2020/08/04	14	41.25	0	0.00	41.25	14	5,361	0.26%
2020/08/03	20	40.85	1	41.15	40.85	19	5,506	0.35%
2020/07/31	41	41.14	1	41.05	41.15	40	5,644	0.71%
2020/07/30	23	40.50	5	41.20	40.90	18	5,952	0.30%
2020/07/29	20	39.08	0	0.00	39.10	20	6,042	0.33%
2020/07/28	5	38.60	0	0.00	38.50	5	6,369	0.08%
2020/07/27	20	39.98	30	39.70	39.80	-10	6,722	-0.15%
2020/07/24	1	40.00	1	40.15	40.05	0	6,856	0.00%
2020/07/23	11	40.89	0	0.00	40.85	11	6,857	0.16%
2020/07/22	40	40.50	0	0.00	40.35	40	6,847	0.58%
2020/07/21	40	40.38	1	40.25	40.25	39	6,835	0.57%
2020/07/20	0	0.00	1	39.15	39.80	-1	6,826	-0.01%
2020/07/15	1	40.90	0	0.00	40.30	1	6,823	0.01%
2020/07/14	0	0.00	9	40.65	40.60	-9	6,846	-0.13%
2020/07/13	9	40.80	0	0.00	40.90	9	6,834	0.13%
2020/07/10	0	0.00	1	40.40	40.10	-1	6,865	-0.01%
2020/07/09	0	0.00	2.8	41.29	41.20	-2.8	6,897	-0.04%
2020/07/07	1	42.35	0	0.00	42.00	1	6,965	0.01%
2020/07/06	1	41.85	1	41.30	41.75	0	6,931	0.00%
2020/07/03	1	40.85	1	40.95	40.90	0	6,929	0.00%
2020/06/29	0	0.00	1	42.90	42.90	-1	6,765	-0.01%
2020/06/24	0	0.00	3	43.00	42.85	-3	6,669	-0.04%
2020/06/23	3	42.93	0	0.00	42.70	3	6,670	0.04%
2020/06/22	1	42.50	0	0.00	42.45	1	6,647	0.02%
2020/06/19	1	43.00	0	0.00	42.85	1	6,669	0.01%
2020/06/18	0	0.00	10	42.91	42.85	-10	6,667	-0.15%
2020/06/17	1	42.65	0	0.00	42.95	1	6,597	0.02%
2020/06/15	2	41.65	1	41.20	41.20	1	6,618	0.02%
2020/06/11	1	42.60	4	41.45	40.90	-3	6,651	-0.05%
2020/06/10	1	42.45	0	0.00	42.45	1	6,623	0.02%
2020/06/09	1	42.35	0	0.00	42.30	1	6,697	0.01%
2020/06/08	2	42.70	8	42.58	42.25	-6	6,808	-0.09%
2020/06/05	1	42.60	0	0.00	42.65	1	6,766	0.01%
2020/06/04	1	42.45	52	42.31	42.65	-51	6,762	-0.75%
2020/06/03	1	42.00	0	0.00	41.90	1	6,728	0.01%
2020/05/29	1	40.85	7	40.31	40.95	-6	6,863	-0.09%
2020/05/28	11	41.77	1	42.05	40.60	10	6,904	0.14%
2020/05/27	2	42.00	0	0.00	41.85	2	6,848	0.03%
2020/05/26	9	42.77	4	42.43	42.25	5	6,841	0.07%
2020/05/22	2	41.50	2	41.55	41.15	0	6,717	0.00%
2020/05/21	9	41.48	4	41.36	41.90	5	6,697	0.07%
2020/05/20	2	41.45	1	41.45	40.95	1	6,702	0.01%
2020/05/19	2	41.20	1	41.45	41.85	1	6,669	0.01%
2020/05/18	0	0.00	243	39.98	40.20	-243	6,592	-3.69%	大賣/鉅額交易
2020/05/15	244	41.97	17	41.90	41.90	227	6,449	3.52%	大買/鉅額交易
2020/05/14	0	0.00	1	43.00	41.30	-1	6,348	-0.02%
2020/05/13	1	43.05	0	0.00	42.95	1	6,213	0.02%
2020/05/12	2	43.70	0	0.00	43.70	2	6,141	0.03%
2020/05/11	7	44.36	32	43.87	44.20	-25	5,978	-0.42%
2020/05/08	8	42.49	57	42.34	42.30	-49	5,640	-0.87%
2020/05/07	40	42.43	6	42.37	42.30	34	5,486	0.62%
2020/05/06	6.2	41.98	34	42.23	41.75	-27.8	5,362	-0.52%
2020/05/05	26	41.60	25	41.12	40.80	1	5,071	0.02%
2020/05/04	78	40.37	0	0.00	41.50	78	4,899	1.59%
2020/04/30	6	39.65	23	39.83	40.50	-17	4,660	-0.36%
2020/04/24	1	34.30	0	0.00	34.45	1	4,447	0.02%
2020/04/23	1	34.45	1	34.80	34.60	0	4,462	0.00%
2020/04/21	15	34.50	0	0.00	33.60	15	4,466	0.34%
2020/04/17	5	35.10	0	0.00	34.75	5	4,584	0.11%
2020/04/15	0	0.00	3	35.40	35.20	-3	4,612	-0.07%
2020/04/13	9	34.48	6	34.75	34.80	3	4,589	0.07%
2020/04/09	0	0.00	15	33.15	33.00	-15	4,571	-0.33%
2020/03/24	1	28.40	1	28.75	28.25	0	4,573	0.00%
2020/03/19	1	26.45	0	0.00	26.45	1	5,391	0.02%
2020/03/12	13	34.58	901	34.27	34.30	-888	5,506	-16.13%	大賣/鉅額交易
2020/03/10	240	37.82	0	0.00	38.55	240	5,761	4.17%	大買/鉅額交易
2020/03/06	15	39.35	15	39.82	39.70	0	5,920	0.00%
2020/03/04	422	37.85	1	38.20	38.40	421	6,457	6.52%	大買/鉅額交易
2020/03/03	238	38.31	0	0.00	38.30	238	6,684	3.56%	大買/鉅額交易
2020/02/17	20	37.99	20	38.73	38.60	0	6,701	0.00%
2020/02/14	50	38.00	0	0.00	38.00	50	6,672	0.75%
2020/02/10	10	36.35	0	0.00	36.60	10	6,972	0.14%
2020/02/06	1	36.55	1	37.05	37.10	0	7,746	0.00%
2020/02/05	0	0.00	1	35.65	35.85	-1	7,741	-0.01%
2020/02/04	3	34.32	3	35.52	35.95	0	7,703	0.00%
2020/01/31	1	35.40	3	37.48	36.45	-2	7,587	-0.03%
2020/01/30	1	39.00	3	38.82	38.45	-2	7,532	-0.03%
2020/01/16	0	0.00	1	43.20	43.40	-1	7,662	-0.01%
2020/01/14	2	44.10	0	0.00	43.75	2	8,146	0.02%
2020/01/13	5	43.29	1	43.50	43.40	4	8,108	0.05%
2020/01/10	0	0.00	3	42.65	42.55	-3	8,078	-0.04%
2020/01/09	0	0.00	2	42.65	42.40	-2	8,088	-0.02%
2020/01/08	0	0.00	6	43.35	43.15	-6	8,102	-0.07%
2020/01/07	0	0.00	1	43.15	43.10	-1	8,246	-0.01%
2020/01/03	0	0.00	1	42.80	42.80	-1	8,271	-0.01%
2020/01/02	0	0.00	1	43.10	43.10	-1	8,253	-0.01%
2019/12/30	0	0.00	1	42.60	42.55	-1	8,401	-0.01%
2019/12/27	1	42.45	0	0.00	42.35	1	8,440	0.01%
2019/12/25	1	42.00	0	0.00	42.45	1	8,590	0.01%
2019/12/23	1	42.00	0	0.00	41.95	1	8,962	0.01%
2019/12/20	0	0.00	1	42.30	42.60	-1	9,107	-0.01%
2019/12/19	1	42.70	0	0.00	42.75	1	9,700	0.01%
2019/12/18	2	43.20	6	42.62	42.60	-4	10,083	-0.04%
2019/12/17	4	44.93	907	44.55	44.25	-903	10,305	-8.76%	大賣/鉅額交易
2019/12/16	11	46.47	3	46.45	46.80	8	10,013	0.08%
2019/12/13	4	45.25	3	45.30	45.30	1	9,961	0.01%
2019/12/12	0	0.00	10	45.72	44.85	-10	10,269	-0.10%
2019/12/11	11	45.26	2	45.45	45.30	9	10,281	0.09%
2019/12/10	2	44.43	5	44.61	45.00	-3	10,391	-0.03%
2019/12/09	2	45.20	2	45.68	45.00	0	10,420	0.00%
2019/12/06	3	45.40	1	45.85	45.30	2	10,519	0.02%
2019/12/05	9	45.93	4	45.69	45.40	5	10,532	0.05%
2019/12/04	6	45.40	20	45.34	45.25	-14	10,426	-0.13%
2019/12/03	6	44.44	2	44.45	44.50	4	10,636	0.04%
2019/12/02	5	43.67	9	44.21	44.85	-4	10,677	-0.04%
2019/11/29	9	45.05	31	45.50	44.40	-22	10,682	-0.21%
2019/11/28	4	43.88	0	0.00	43.90	4	10,301	0.04%
2019/11/27	304	42.80	0	0.00	42.60	304	10,422	2.92%	大買/鉅額交易
2019/11/26	600	42.85	1	42.50	43.00	599	10,526	5.69%	大買/鉅額交易
2019/11/20	1	40.60	0	0.00	40.60	1	11,769	0.01%
2019/11/18	1	41.30	0	0.00	41.05	1	12,160	0.01%
2019/11/11	0	0.00	1	40.45	40.40	-1	13,834	-0.01%
2019/11/08	0	0.00	5	41.40	41.00	-5	14,410	-0.03%
2019/11/07	6	40.47	1	40.45	40.60	5	14,552	0.03%
2019/11/06	9	43.59	8	42.29	42.00	1	14,468	0.01%
2019/11/05	1	44.85	8	45.02	45.30	-7	14,132	-0.05%
2019/11/04	2	43.98	17	44.07	43.50	-15	13,749	-0.11%
2019/11/01	16	43.36	16	44.10	43.50	0	13,691	0.00%
2019/10/30	7	43.00	0	0.00	43.65	7	13,699	0.05%
2019/10/29	0	0.00	1	43.05	42.80	-1	13,673	-0.01%
2019/10/24	9	44.35	0	0.00	44.10	9	13,517	0.07%
2019/10/23	3	44.52	2	44.53	44.35	1	13,520	0.01%
2019/10/22	5	43.96	3	43.47	44.10	2	13,312	0.02%
2019/10/21	2	42.70	2	42.43	42.75	0	13,039	0.00%
2019/10/18	1	42.60	3	42.55	42.25	-2	12,991	-0.02%
2019/10/16	0	0.00	2	41.90	42.00	-2	12,920	-0.02%
2019/10/15	4	42.21	3	42.52	42.45	1	12,807	0.01%
2019/10/09	0	0.00	1	40.50	40.50	-1	12,511	-0.01%
2019/10/08	2	41.38	0	0.00	41.25	2	12,425	0.02%
2019/10/07	1	41.50	3	41.85	42.00	-2	12,362	-0.02%
2019/10/04	1	40.95	0	0.00	41.00	1	12,222	0.01%
2019/10/02	1	41.80	2	41.80	42.40	-1	12,070	-0.01%
2019/09/27	7	41.21	0	0.00	40.60	7	11,886	0.06%
2019/09/26	1	43.25	0	0.00	43.50	1	11,505	0.01%
2019/09/25	0	0.00	1	42.95	43.20	-1	11,442	-0.01%
2019/09/24	50	44.73	5	44.25	43.45	45	11,299	0.40%
2019/09/23	3	46.92	6	47.75	46.80	-3	10,695	-0.03%
2019/09/20	13	48.35	8	48.33	48.60	5	10,293	0.05%
2019/09/18	3	47.20	1	46.60	46.55	2	9,709	0.02%
2019/09/17	1	47.85	60	47.50	47.10	-59	9,484	-0.62%
2019/09/16	0	0.00	1	46.50	46.50	-1	9,039	-0.01%
2019/09/12	0	0.00	20	45.75	46.35	-20	8,913	-0.22%
2019/09/11	2	45.23	3	45.72	45.20	-1	8,751	-0.01%
2019/09/10	2	45.00	0	0.00	45.30	2	8,666	0.02%
2019/09/09	1	46.80	3	46.35	46.50	-2	8,491	-0.02%
2019/09/05	3	46.87	56	46.83	46.70	-53	8,273	-0.64%
2019/09/03	2	45.38	3	44.83	45.05	-1	7,723	-0.01%
2019/09/02	3	43.93	16	44.41	44.50	-13	7,511	-0.17%
2019/08/30	20	44.19	1	45.75	43.20	19	7,313	0.26%
2019/08/29	0	0.00	5	46.25	46.80	-5	6,927	-0.07%
2019/08/28	1	46.65	38	46.42	46.30	-37	6,709	-0.55%
2019/08/27	2	45.53	39	46.46	46.50	-37	6,414	-0.58%
2019/08/26	4	42.58	0	0.00	43.55	4	5,719	0.07%
2019/08/23	8	43.15	12	43.02	42.95	-4	5,531	-0.07%
2019/08/22	3	42.90	4	42.44	42.30	-1	5,193	-0.02%
2019/08/21	2	41.70	1	42.45	42.00	1	4,975	0.02%
2019/08/20	59	41.80	14	41.78	40.80	45	4,749	0.95%
2019/08/19	105	42.53	5.2	42.84	42.30	99.8	4,500	2.22%	大買/
2019/08/16	6	41.30	2	41.50	41.75	4	4,112	0.10%
2019/08/15	4	41.16	45	41.20	41.80	-41	3,876	-1.06%
2019/08/14	18	40.56	33	40.66	41.50	-15	3,444	-0.44%
2019/08/13	7	38.11	1,006	39.00	38.20	-999	2,872	-34.78%	大賣/鉅額交易
2019/08/12	1,001	38.10	3	37.50	38.10	998	2,255	44.24%	大買/鉅額交易
2019/08/08	9	34.33	5	33.46	34.65	4	2,010	0.20%
2019/08/07	1	33.15	5	33.67	33.65	-4	1,853	-0.22%
2019/08/06	8	31.89	4	31.63	32.65	4	1,774	0.23%
2019/08/05	2	32.25	8	32.00	32.00	-6	1,759	-0.34%
2019/08/02	4	32.39	4	32.55	32.30	0	1,764	0.00%
2019/08/01	2	33.30	2	33.65	33.40	0	1,744	0.00%
2019/07/31	2	32.65	3	33.15	33.35	-1	1,681	-0.06%
2019/07/30	6	32.63	3	32.77	32.80	3	1,668	0.18%
2019/07/29	9	33.57	2	33.63	33.70	7	1,635	0.43%
2019/07/26	4	32.99	1	33.05	33.10	3	1,575	0.19%
2019/07/25	3	33.02	5	32.89	32.75	-2	1,546	-0.13%
2019/07/18	0	0.00	3	31.00	30.75	-3	1,492	-0.20%
2019/07/09	3	30.53	0	0.00	30.45	3	1,802	0.17%
2019/07/04	1	31.40	0	0.00	31.45	1	1,864	0.05%
2019/07/02	0	0.00	1	31.50	31.50	-1	2,063	-0.05%
2019/07/01	1	31.45	0	0.00	31.45	1	2,088	0.05%
2019/06/27	0	0.00	3	32.50	32.60	-3	2,417	-0.12%
2019/06/21	0	0.00	3	32.50	32.50	-3	2,585	-0.12%
2019/06/20	0	0.00	0.2	32.70	32.70	-0.2	2,619	-0.01%
2019/06/14	3	31.28	3	31.42	31.35	0	2,623	0.00%
2019/06/13	0	0.00	3	30.55	31.00	-3	2,623	-0.11%
2019/06/12	1	29.35	1	29.30	29.35	0	2,608	0.00%
2019/06/11	1	29.00	1	29.15	29.20	0	2,613	0.00%
2019/06/06	2	28.60	0	0.00	28.45	2	2,638	0.08%
2019/05/17	2	29.10	0	0.00	28.85	2	3,485	0.06%
2019/05/15	4	29.79	4	30.21	30.05	0	3,645	0.00%
2019/05/10	10	29.80	0	0.00	29.85	10	3,759	0.27%
2019/05/07	0	0.00	3	32.00	31.85	-3	3,774	-0.08%
2019/05/03	5	32.90	0	0.00	32.90	5	3,807	0.13%
2019/04/26	1	34.25	1	34.00	34.00	0	3,924	0.00%
2019/04/24	5	34.60	1	34.35	34.65	4	4,013	0.10%
2019/04/22	1	34.95	0	0.00	34.55	1	4,007	0.02%
2019/04/19	40	34.30	41	34.52	34.90	-1	4,037	-0.02%
2019/04/18	0	0.00	1	34.65	33.85	-1	4,000	-0.02%
2019/04/16	44	34.43	42	34.70	34.90	2	4,021	0.05%
2019/04/12	6	32.92	0	0.00	32.80	6	3,916	0.15%
2019/04/11	1	33.70	0	0.00	33.15	1	3,913	0.03%
2019/04/09	7	34.86	5	34.50	34.35	2	3,879	0.05%
2019/04/08	26	33.75	0	0.00	34.00	26	3,761	0.69%
2019/04/02	1	35.10	36	34.06	34.55	-35	3,618	-0.97%
2019/04/01	34	33.40	4	33.26	33.40	30	3,357	0.89%
2019/03/29	3	33.30	0	0.00	33.30	3	3,274	0.09%
2019/03/27	0.2	32.70	1	32.65	32.70	-0.8	3,173	-0.02%
2019/03/26	1	32.15	6.2	31.85	31.85	-5.2	3,124	-0.17%
2019/03/25	3	31.88	0	0.00	31.95	3	3,122	0.10%
2019/03/21	0	0.00	1	32.05	32.15	-1	3,059	-0.03%
2019/03/19	11	32.92	10	32.60	32.20	1	3,165	0.03%
2019/03/12	0	0.00	2	31.20	31.00	-2	3,192	-0.06%
2019/03/08	0	0.00	1	31.00	31.05	-1	3,320	-0.03%
2019/03/07	10	31.80	11	31.86	31.30	-1	3,361	-0.03%
2019/02/27	3	31.63	0	0.00	32.50	3	3,436	0.09%
2019/02/26	14	32.44	23	32.71	32.55	-9	3,339	-0.27%
2019/02/21	0	0.00	1	30.55	30.80	-1	2,927	-0.03%
2019/02/20	0	0.00	1	30.80	30.75	-1	2,971	-0.03%
2019/02/18	0	0.00	1	30.85	30.70	-1	2,941	-0.03%
2019/02/13	0	0.00	1	30.20	30.20	-1	2,851	-0.04%
2019/02/11	3	31.10	0	0.00	30.70	3	2,757	0.11%
2019/01/25	3	29.92	0	0.00	30.05	3	2,701	0.11%
2019/01/24	7	29.30	0	0.00	29.30	7	2,658	0.26%
2019/01/21	2	30.10	0	0.00	30.05	2	2,591	0.08%
2019/01/18	0	0.00	1	29.45	29.30	-1	2,512	-0.04%
2019/01/17	0	0.00	18	29.85	29.15	-18	2,491	-0.72%
2019/01/16	1	29.45	5	29.21	29.55	-4	2,448	-0.16%
2019/01/14	23	28.12	0	0.00	28.05	23	2,339	0.98%
2019/01/11	3	28.25	20	28.25	28.30	-17	2,327	-0.73%
2019/01/09	20	27.54	1	27.75	27.85	19	2,264	0.84%
2019/01/08	1	27.80	20	27.80	27.90	-19	2,242	-0.85%
2019/01/07	0	0.00	1	27.30	27.30	-1	2,172	-0.05%
2019/01/02	1	28.20	1	27.75	27.55	0	2,192	0.00%
2018/12/28	5	28.10	16	28.00	28.05	-11	2,188	-0.50%
2018/12/27	1	28.90	0	0.00	28.25	1	2,211	0.05%
2018/12/24	26	29.73	5	29.70	29.85	21	2,183	0.96%
2018/12/21	1	28.15	1	28.30	28.40	0	2,135	0.00%
2018/12/20	7	28.52	7	28.91	28.30	0	2,195	0.00%
2018/12/14	1	29.15	1	28.95	29.15	0	2,147	0.00%
2018/12/13	2	29.68	2	29.50	29.15	0	2,214	0.00%
2018/12/12	3.5	29.57	3	29.78	30.00	0.5	2,202	0.02%
2018/12/10	1	27.65	2	27.83	27.70	-1	2,176	-0.05%
2018/12/07	14	28.31	0	0.00	28.20	14	2,176	0.64%
2018/12/03	0	0.00	1	30.75	30.90	-1	1,987	-0.05%
2018/11/30	11	29.33	1	29.35	30.00	10	1,923	0.52%
2018/11/29	0	0.00	3	30.13	29.60	-3	1,891	-0.16%
2018/11/28	1	29.05	1	28.55	29.40	0	1,809	0.00%
2018/11/27	2	28.48	2	28.65	28.85	0	1,772	0.00%
2018/11/26	0	0.00	1	28.45	28.45	-1	1,750	-0.06%
2018/11/09	1	27.20	0	0.00	27.30	1	1,623	0.06%
2018/11/05	0	0.00	5	27.00	26.70	-5	1,794	-0.28%
2018/11/02	1	28.15	1	27.50	27.15	0	1,795	0.00%
2018/10/11	0	0.00	17	25.77	25.75	-17	1,897	-0.90%
2018/10/05	0	0.00	2	29.70	29.30	-2	1,896	-0.11%
2018/10/01	1	32.60	0	0.00	32.45	1	1,906	0.05%
2018/09/27	1	31.95	0	0.00	31.85	1	1,955	0.05%
2018/09/19	0.1	32.60	0	0.00	32.60	0.1	2,034	0.00%
2018/09/17	0	0.00	16	32.16	32.25	-16	2,018	-0.79%
2018/09/13	0	0.00	1	30.05	30.25	-1	1,972	-0.05%
2018/09/05	16	33.10	0	0.00	32.70	16	2,066	0.77%
2018/08/28	6	32.45	0	0.00	33.30	6	2,399	0.25%
2018/08/20	0	0.00	6	31.85	31.80	-6	2,565	-0.23%
2018/08/15	0	0.00	1	32.85	32.80	-1	2,621	-0.04%
2018/08/13	0	0.00	2	32.50	32.60	-2	2,627	-0.08%
2018/08/10	10	37.10	0	0.00	35.80	10	2,563	0.39%
2018/08/01	0	0.00	5	39.10	39.00	-5	2,603	-0.19%
2018/07/31	0	0.00	5	38.65	38.65	-5	2,586	-0.19%
2018/07/26	0	0.00	1	38.05	38.05	-1	2,625	-0.04%
2018/07/13	1	37.60	14	37.83	37.70	-13	2,812	-0.46%
2018/07/12	0	0.00	4	37.45	37.55	-4	2,835	-0.14%
2018/06/29	12	37.37	0	0.00	37.60	12	3,293	0.36%
2018/06/28	4	40.46	20	40.31	40.00	-16	3,311	-0.48%
2018/06/27	2	40.85	0	0.00	40.35	2	3,296	0.06%
2018/06/26	5	40.30	5	40.75	40.20	0	3,309	0.00%
2018/06/25	0	0.00	10	42.00	41.25	-10	3,337	-0.30%
2018/06/20	0	0.00	2	40.95	40.85	-2	3,344	-0.06%
2018/06/15	10	42.26	20	42.05	42.25	-10	3,341	-0.30%
2018/06/14	0	0.00	4	41.90	41.65	-4	3,314	-0.12%
2018/06/13	0	0.00	7	41.61	41.45	-7	3,282	-0.21%
2018/06/12	13	42.54	7	42.44	42.20	6	3,249	0.18%
2018/06/07	5	40.80	0	0.00	40.65	5	3,184	0.16%
2018/06/06	0	0.00	2	40.75	40.70	-2	3,253	-0.06%
2018/06/05	6	40.60	0	0.00	40.05	6	3,324	0.18%
2018/06/04	2	40.25	0	0.00	40.30	2	3,317	0.06%
2018/05/30	0	0.00	1	38.80	38.85	-1	3,286	-0.03%
2018/05/28	0	0.00	6	39.30	39.10	-6	3,434	-0.17%
2018/05/24	5	39.61	1	39.60	39.55	4	3,460	0.12%
2018/05/23	0	0.00	1	38.90	38.85	-1	3,418	-0.03%
2018/05/21	0	0.00	1	39.10	39.10	-1	3,453	-0.03%
2018/05/18	45	38.82	0	0.00	38.75	45	3,462	1.30%
2018/05/17	40	39.30	80	39.43	39.25	-40	3,513	-1.14%
2018/05/16	0	0.00	3	38.40	38.50	-3	3,507	-0.09%
2018/05/15	1	39.05	0	0.00	38.25	1	3,546	0.03%
2018/04/25	4	39.40	0	0.00	39.90	4	4,308	0.09%
2018/04/24	10	39.80	0	0.00	39.55	10	4,371	0.23%
2018/04/23	0	0.00	2	41.30	41.25	-2	4,359	-0.05%
2018/04/18	1	42.65	0	0.00	42.85	1	4,569	0.02%
2018/04/17	0	0.00	11	43.11	42.65	-11	4,625	-0.24%
2018/04/13	5	44.48	2	44.10	43.95	3	4,860	0.06%
2018/04/12	1	41.50	2	42.20	42.30	-1	5,110	-0.02%
2018/04/10	50	41.48	0	0.00	41.00	50	5,359	0.93%
2018/04/09	2	41.60	0	0.00	41.30	2	5,461	0.04%
2018/04/02	1	43.75	0	0.00	43.15	1	5,508	0.02%
2018/03/31	3	43.35	0	0.00	43.35	3	5,627	0.05%
2018/03/28	10	43.25	0	0.00	43.05	10	5,779	0.17%
2018/03/27	0	0.00	2	42.85	42.60	-2	5,873	-0.03%
2018/03/23	0	0.00	6	41.48	41.20	-6	5,934	-0.10%
2018/03/22	0	0.00	1	42.75	42.25	-1	5,938	-0.02%
2018/03/21	6	42.83	0	0.00	42.55	6	6,059	0.10%
2018/03/16	5	42.55	0	0.00	42.45	5	6,222	0.08%
2018/03/14	3	44.00	1	43.70	43.25	2	6,329	0.03%
2018/03/12	17	43.54	0	0.00	43.25	17	6,518	0.26%
2018/03/09	0	0.00	2	43.40	43.20	-2	6,528	-0.03%
2018/03/05	2	42.98	1	42.70	42.35	1	6,667	0.01%
2018/03/02	0	0.00	2	43.60	43.20	-2	6,704	-0.03%
2018/03/01	0	0.00	2	42.30	43.30	-2	6,668	-0.03%
2018/02/26	0	0.00	1	42.65	42.35	-1	6,778	-0.01%
2018/02/12	0	0.00	3	39.65	39.30	-3	6,862	-0.04%
2018/02/08	0	0.00	7	40.54	39.80	-7	6,955	-0.10%
2018/02/07	0	0.00	1	41.90	41.30	-1	7,144	-0.01%
2018/02/06	1	40.50	1	40.15	40.50	0	7,439	0.00%
2018/02/02	1	43.65	0	0.00	43.25	1	7,397	0.01%
2018/02/01	1	43.70	1	44.45	43.60	0	7,484	0.00%
2018/01/31	2	44.05	0	0.00	44.05	2	7,600	0.03%
2018/01/30	21	43.70	6	44.11	43.65	15	7,710	0.19%
2018/01/26	3	43.35	0	0.00	43.10	3	7,980	0.04%
2018/01/25	1	42.30	6	42.83	43.05	-5	8,232	-0.06%
2018/01/23	5	42.40	0	0.00	42.15	5	8,480	0.06%
2018/01/19	1	42.05	3	41.70	41.70	-2	9,081	-0.02%
2018/01/18	0	0.00	1	43.00	42.50	-1	9,067	-0.01%
2018/01/17	4	42.81	2	42.70	42.45	2	9,108	0.02%
2018/01/15	1	44.45	1	44.45	44.00	0	9,125	0.00%
2018/01/12	13	44.51	6	44.64	44.60	7	9,108	0.08%
2018/01/10	1	43.65	0	0.00	43.65	1	9,373	0.01%
2018/01/09	16	44.76	4	45.01	44.05	12	9,536	0.13%
2018/01/08	1	45.70	3	44.30	44.90	-2	9,404	-0.02%
2018/01/05	6	42.95	6	43.27	42.80	0	8,875	0.00%
2018/01/04	0	0.00	1	42.10	41.40	-1	8,731	-0.01%
2018/01/03	0	0.00	1	42.25	41.75	-1	8,915	-0.01%
2018/01/02	1	41.20	0	0.00	41.10	1	9,051	0.01%