金居 (8358)-新百王券商分點個股進出

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
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股
937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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/05/03	1	66.80	4	68.03	65.40	-3	4,789	-0.06%
2024/04/29	1	65.80	2	65.55	65.90	-1	4,610	-0.02%
2024/04/26	4	64.23	4	64.40	64.60	0	4,595	0.00%
2024/04/24	3	63.03	2	63.30	63.00	1	4,488	0.02%
2024/04/22	13	61.32	12	60.00	59.90	1	4,457	0.02%
2024/04/19	3.1	63.27	2	64.50	62.30	1.1	4,411	0.02%
2024/04/18	0	0.00	2	64.00	64.10	-2	4,358	-0.05%
2024/04/17	2	64.75	1	64.20	64.40	1	4,311	0.02%
2024/04/16	3.1	63.92	2	63.40	62.50	1.1	4,254	0.03%
2024/04/15	36	67.64	34	68.03	65.30	2	4,169	0.05%
2024/04/12	44	68.75	50.1	68.99	67.20	-6.1	3,954	-0.15%
2024/04/11	36	66.93	36	67.33	67.20	0	3,653	0.00%
2024/04/10	24	66.85	23	67.24	66.00	1	3,458	0.03%
2024/04/09	99	67.84	91.2	68.19	66.80	7.8	3,309	0.24%
2024/04/08	0	66.00	0.2	65.80	65.50	-0.2	2,837	-0.01%
2024/04/03	12	64.39	12	64.60	64.20	0	2,583	0.00%
2024/04/02	17	64.63	23.2	64.70	64.20	-6.2	2,408	-0.26%
2024/04/01	6	61.90	5.4	61.89	62.70	0.6	1,963	0.03%
2024/03/29	0	0.00	1	59.80	59.50	-1	1,748	-0.06%
2024/03/28	0	0.00	1	58.20	58.30	-1	1,710	-0.06%
2024/03/18	1	57.50	1	57.80	58.10	0	1,690	0.00%
2024/03/15	0	0.00	1	57.40	57.20	-1	1,700	-0.06%
2024/03/14	1	57.40	1	57.60	57.20	0	1,715	0.00%
2024/03/12	1	58.40	0	0.00	58.10	1	1,751	0.06%
2024/03/08	1	58.00	1	56.60	56.60	0	1,805	0.00%
2024/03/07	5	59.80	0	0.00	58.30	5	1,794	0.28%
2024/03/06	0	59.20	0	0.00	59.20	0	1,827	0.00%
2024/03/04	11	59.43	0	0.00	59.30	11	1,929	0.57%
2024/02/23	0.1	59.90	0	0.00	59.90	0.1	2,196	0.00%
2024/02/22	1	60.60	6	61.20	60.70	-5	2,216	-0.23%
2024/02/20	1	61.50	0	0.00	61.60	1	2,275	0.04%
2024/02/19	2	63.05	1	63.20	62.50	1	2,263	0.04%
2024/02/16	6	62.47	8	62.69	63.50	-2	2,226	-0.09%
2024/02/15	1.1	58.72	0	0.00	58.90	1.1	2,041	0.05%
2024/02/05	1	59.80	0	0.00	59.70	1	2,092	0.05%
2024/02/01	6	59.08	5	59.00	59.00	1	2,128	0.05%
2024/01/29	1	59.60	0	0.00	59.80	1	2,233	0.04%
2024/01/26	0.1	59.60	0	0.00	59.60	0.1	2,250	0.00%
2024/01/24	0	0.00	2	60.80	60.50	-2	2,316	-0.09%
2024/01/22	6	60.73	6	60.70	60.80	0	2,463	0.00%
2024/01/19	5	59.10	6	59.30	59.80	-1	2,550	-0.04%
2024/01/18	1	58.10	1	58.30	58.30	0	2,721	0.00%
2024/01/17	0	0.00	5	58.98	58.10	-5	2,785	-0.18%
2024/01/09	2	58.30	1	58.60	57.70	1	3,155	0.03%
2024/01/04	1	58.90	110	59.00	58.80	-109	3,465	-3.15%	大賣/鉅額交易
2024/01/03	1	59.30	0	0.00	59.30	1	3,758	0.03%
2023/12/29	1	60.50	16	60.41	60.60	-15	3,957	-0.38%
2023/12/28	0	0.00	23	60.80	60.50	-23	4,199	-0.55%
2023/12/20	0	0.00	1	61.00	60.70	-1	4,988	-0.02%
2023/12/18	11	61.13	0	0.00	60.40	11	5,035	0.22%
2023/12/15	35	61.61	20	62.30	61.30	15	5,077	0.30%
2023/12/14	2	61.50	1	61.60	61.50	1	5,173	0.02%
2023/12/13	10	62.20	10	62.10	61.80	0	5,302	0.00%
2023/12/12	24	61.79	20	62.15	61.20	4	5,404	0.07%
2023/12/11	6	61.85	2	61.90	61.90	4	5,553	0.07%
2023/12/08	11	62.10	41	61.91	61.80	-30	5,619	-0.53%
2023/12/06	3	62.37	1	62.50	62.50	2	5,971	0.03%
2023/12/05	21	61.11	0	0.00	61.00	21	6,066	0.35%
2023/12/04	30	62.27	0	0.00	61.80	30	6,247	0.48%
2023/11/30	2	62.40	3	61.97	62.20	-1	7,389	-0.01%
2023/11/28	0	0.00	12	61.24	61.40	-12	7,723	-0.16%
2023/11/27	13	60.31	0	0.00	60.00	13	8,329	0.16%
2023/11/24	5	60.86	1	60.70	60.80	4	8,809	0.05%
2023/11/23	0	0.00	4	62.83	61.50	-4	8,993	-0.04%
2023/11/22	0	0.00	2	60.50	60.80	-2	8,851	-0.02%
2023/11/21	1	61.30	0	0.00	60.40	1	8,887	0.01%
2023/11/20	2	59.65	6	60.13	60.80	-4	8,988	-0.04%
2023/11/17	0	0.00	2	58.80	59.10	-2	9,095	-0.02%
2023/11/16	1	59.70	2	59.70	59.50	-1	9,282	-0.01%
2023/11/15	1	60.30	7	60.50	59.30	-6	9,508	-0.06%
2023/11/14	0	0.00	5	59.46	59.90	-5	9,725	-0.05%
2023/11/13	3.1	59.63	12	59.40	59.20	-8.9	10,039	-0.09%
2023/11/10	1	60.90	1	60.60	60.50	0	10,560	0.00%
2023/11/09	1	60.30	0	0.00	60.60	1	10,718	0.01%
2023/11/08	2	61.35	1	61.00	60.80	1	10,744	0.01%
2023/11/07	53	61.32	1	61.40	61.10	52	10,764	0.48%
2023/11/06	0	0.00	1	61.10	62.10	-1	10,844	-0.01%
2023/11/03	1	60.80	1	60.80	60.50	0	10,857	0.00%
2023/11/02	2	60.10	5	60.32	60.40	-3	10,931	-0.03%
2023/11/01	2	58.80	5	59.04	59.00	-3	10,977	-0.03%
2023/10/31	13	60.38	8	59.36	58.40	5	11,027	0.05%
2023/10/30	2	60.85	6	61.10	60.90	-4	11,180	-0.04%
2023/10/27	42	60.48	12	60.68	60.20	30	11,313	0.27%
2023/10/26	23.1	62.23	11	61.84	61.10	12.1	11,743	0.10%
2023/10/25	3	65.50	0	0.00	65.00	3	12,206	0.02%
2023/10/24	1	62.70	1	63.30	64.20	0	12,992	0.00%
2023/10/23	1	63.20	5	64.50	63.00	-4	13,942	-0.03%
2023/10/20	5	61.82	0	0.00	63.00	5	14,815	0.03%
2023/10/19	1	63.90	1	63.30	63.90	0	14,773	0.00%
2023/10/18	4.1	65.11	7	65.34	64.00	-2.9	14,777	-0.02%
2023/10/17	6	67.53	6	68.03	67.20	0	14,792	0.00%
2023/10/16	7	67.24	7	68.03	67.10	0	14,788	0.00%
2023/10/13	8	68.28	8	68.99	68.10	0	14,860	0.00%
2023/10/12	12	68.51	9.1	68.79	68.70	2.9	14,865	0.02%
2023/10/11	14	69.82	20	70.06	67.20	-6	14,932	-0.04%
2023/10/06	5	67.88	5	67.56	67.50	0	14,829	0.00%
2023/10/05	1	68.30	5	68.30	68.10	-4	14,942	-0.03%
2023/10/04	8	68.03	17.1	68.13	68.40	-9.1	14,858	-0.06%
2023/10/03	27.1	67.99	32	68.14	68.40	-4.9	14,680	-0.03%
2023/10/02	6	66.08	11	65.94	66.90	-5	14,427	-0.03%
2023/09/28	1	61.90	0	0.00	61.80	1	14,264	0.01%
2023/09/27	1	61.20	3	61.33	62.00	-2	14,340	-0.01%
2023/09/26	0.1	61.70	0	0.00	61.60	0.1	14,382	0.00%
2023/09/25	0	0.00	2	63.00	63.10	-2	14,459	-0.01%
2023/09/22	1	63.00	3	63.00	63.20	-2	14,466	-0.01%
2023/09/21	13	62.04	14	61.95	62.50	-1	14,478	-0.01%
2023/09/20	5	62.46	9	62.58	61.70	-4	14,478	-0.03%
2023/09/19	2	63.20	1	63.10	62.40	1	14,567	0.01%
2023/09/18	8.1	64.58	3	64.97	64.00	5.1	14,654	0.03%
2023/09/15	7	67.00	8	67.04	66.60	-1	15,118	-0.01%
2023/09/14	16	66.26	15	66.15	66.80	1	15,209	0.01%
2023/09/13	5	65.28	2	65.55	65.00	3	15,083	0.02%
2023/09/12	16	64.98	19	64.80	65.20	-3	15,044	-0.02%
2023/09/11	27.1	66.59	23	66.73	65.00	4.1	14,948	0.03%
2023/09/08	4	68.20	4	68.40	68.40	0	14,761	0.00%
2023/09/07	40	68.73	9	69.31	69.00	31	14,747	0.21%
2023/09/06	20	70.85	17	70.79	69.80	3	14,736	0.02%
2023/09/05	31	71.01	45.5	70.97	70.60	-14.5	14,622	-0.10%
2023/09/04	25	68.06	19	68.06	68.10	6	13,907	0.04%
2023/09/01	4.1	67.38	6	67.92	66.30	-1.9	13,906	-0.01%
2023/08/31	36	69.40	32	69.05	68.80	4	14,025	0.03%
2023/08/30	7.2	67.97	12.1	67.59	68.30	-4.9	13,475	-0.04%
2023/08/29	4	65.78	5.1	65.27	66.40	-1.1	13,009	-0.01%
2023/08/28	3	63.17	2	63.45	63.40	1	12,798	0.01%
2023/08/25	4	64.28	4	64.15	64.30	0	12,830	0.00%
2023/08/24	5	65.32	7	65.09	64.50	-2	12,777	-0.02%
2023/08/23	3	65.13	17	65.73	64.60	-14	12,668	-0.11%
2023/08/22	15	65.85	19.3	65.90	64.50	-4.3	12,588	-0.03%
2023/08/21	5.3	64.73	3	64.20	65.80	2.3	12,422	0.02%
2023/08/18	25	65.55	17.1	65.92	64.20	7.9	12,213	0.06%
2023/08/17	35.3	64.60	28	64.96	65.60	7.3	12,012	0.06%
2023/08/16	63	63.96	70.1	63.20	64.50	-7.1	11,781	-0.06%
2023/08/15	4	59.63	5	59.62	61.90	-1	11,231	-0.01%
2023/08/14	1	56.80	0	0.00	56.30	1	11,076	0.01%
2023/08/11	2.1	58.02	1	58.70	57.50	1.1	11,048	0.01%
2023/08/10	3	58.87	1	58.80	58.10	2	11,025	0.02%
2023/08/09	2	61.20	0	0.00	60.90	2	10,926	0.02%
2023/08/08	1	64.50	14	62.04	61.90	-13	10,878	-0.12%
2023/08/07	4	63.60	4	63.88	64.00	0	10,834	0.00%
2023/08/04	3.1	62.25	2	62.30	62.30	1.1	10,768	0.01%
2023/08/02	14	63.90	26	63.78	62.70	-12	10,710	-0.11%
2023/08/01	6	64.63	4	64.30	63.60	2	10,508	0.02%
2023/07/31	59	68.45	51	66.67	64.50	8	10,379	0.08%
2023/07/28	48	69.52	58	69.26	69.60	-10	9,839	-0.10%
2023/07/27	63	68.58	65	68.77	67.50	-2	9,214	-0.02%
2023/07/26	88	68.86	43	68.92	65.80	45	8,371	0.54%
2023/07/25	48	65.72	37	64.78	66.80	11	7,406	0.15%
2023/07/24	5	60.68	4	60.60	60.80	1	6,496	0.02%
2023/07/21	1	60.50	0	0.00	60.80	1	6,468	0.02%
2023/07/20	6	61.65	12	61.97	61.60	-6	6,462	-0.09%
2023/07/19	3	60.90	0	0.00	59.70	3	6,335	0.05%
2023/07/18	3	62.20	3	62.60	60.80	0	6,304	0.00%
2023/07/17	6	62.02	7	62.31	62.00	-1	6,244	-0.02%
2023/07/14	12	62.74	13	62.95	62.00	-1	6,194	-0.02%
2023/07/13	44	61.70	54	61.86	61.00	-10	5,970	-0.17%
2023/07/12	4	59.63	20	60.53	60.20	-16	5,784	-0.28%
2023/07/11	1	56.00	2	57.20	57.70	-1	5,611	-0.02%
2023/07/10	3	56.00	8	56.64	56.00	-5	5,591	-0.09%
2023/07/07	13.1	58.60	12	58.02	57.60	1.1	5,553	0.02%
2023/07/06	3	62.53	2	62.65	62.40	1	5,441	0.02%
2023/07/05	0	0.00	9	63.03	63.00	-9	5,368	-0.17%
2023/07/04	1	61.80	8	62.48	62.40	-7	5,278	-0.13%
2023/07/03	15	62.52	8	62.21	62.30	7	5,211	0.13%
2023/06/30	2	61.20	0	0.00	61.30	2	5,107	0.04%
2023/06/29	5	61.00	1	60.60	60.10	4	5,085	0.08%
2023/06/28	12	60.51	16.9	60.28	60.00	-4.9	5,085	-0.10%
2023/06/27	23	61.64	18	61.91	60.60	5	5,088	0.10%
2023/06/26	24	64.31	4	64.73	63.90	20	4,952	0.40%
2023/06/21	50	64.59	42	64.17	65.00	8	4,791	0.17%
2023/06/20	18	61.66	22	61.98	61.20	-4	4,288	-0.09%
2023/06/16	5	60.50	1	60.30	60.10	4	4,175	0.10%
2023/06/14	6.2	60.84	7	61.70	60.80	-0.8	4,207	-0.02%
2023/06/13	7	61.51	7	62.41	61.30	0	4,248	0.00%
2023/06/12	20	61.20	5	61.24	61.80	15	4,180	0.36%
2023/06/09	17	62.17	29	62.12	63.30	-12	4,033	-0.30%
2023/06/08	16	60.31	5	60.80	60.80	11	3,779	0.29%
2023/06/07	25	61.29	33	61.54	61.60	-8	3,720	-0.22%
2023/06/06	69	60.66	45	60.56	60.00	24	3,521	0.68%
2023/06/05	2	58.75	1	59.10	58.90	1	3,214	0.03%
2023/05/31	4	58.08	3	57.77	57.50	1	3,194	0.03%
2023/05/26	2	58.30	2	57.10	56.50	0	3,274	0.00%
2023/05/25	0	0.00	2	57.45	57.30	-2	3,341	-0.06%
2023/05/24	1	56.50	4	56.30	56.80	-3	3,360	-0.09%
2023/05/23	2	57.30	1	56.80	56.80	1	3,466	0.03%
2023/05/22	7	56.97	5	57.20	57.00	2	3,606	0.06%
2023/05/18	0	0.00	4	54.65	55.20	-4	3,750	-0.11%
2023/05/17	2	53.90	0	0.00	53.70	2	3,810	0.05%
2023/05/16	1	52.90	1	53.20	53.20	0	3,850	0.00%
2023/05/09	3	54.80	3	54.87	54.80	0	4,288	0.00%
2023/05/08	18	55.59	15	55.70	55.60	3	4,446	0.07%
2023/05/05	15	54.99	16	54.65	55.50	-1	4,475	-0.02%
2023/05/04	0.1	53.70	0	0.00	53.80	0.1	4,604	0.00%
2023/05/03	4.1	53.83	0	0.00	54.00	4.1	4,957	0.08%
2023/04/28	2	55.05	2	54.85	54.80	0	5,471	0.00%
2023/04/27	0.1	53.80	0	0.00	53.50	0.1	5,628	0.00%
2023/04/24	0.1	55.70	0	0.00	55.70	0.1	6,023	0.00%
2023/04/21	2	56.30	0	0.00	55.20	2	6,131	0.03%
2023/04/20	3.2	57.21	0	0.00	56.60	3.2	6,356	0.05%
2023/04/19	0.1	59.50	0	0.00	58.80	0.1	6,644	0.00%
2023/04/17	1	61.40	1	61.20	60.90	0	7,183	0.00%
2023/04/07	0	0.00	1	60.60	60.70	-1	7,279	-0.01%
2023/03/30	1	59.90	0	0.00	59.80	1	7,275	0.01%
2023/03/28	3	60.53	5	59.72	58.90	-2	7,294	-0.03%
2023/03/27	1	60.70	1	60.90	60.80	0	7,256	0.00%
2023/03/24	0	0.00	1	60.90	61.10	-1	7,282	-0.01%
2023/03/23	4	60.10	2	61.10	59.90	2	7,258	0.03%
2023/03/22	0	0.00	1	61.20	62.00	-1	7,190	-0.01%
2023/03/21	0	0.00	1	59.40	60.10	-1	7,257	-0.01%
2023/03/20	8	58.86	8	58.90	58.60	0	7,338	0.00%
2023/03/17	2	58.80	1	59.10	59.20	1	7,294	0.01%
2023/03/16	0	0.00	1	59.40	58.50	-1	7,311	-0.01%
2023/03/15	0	60.70	0	0.00	60.00	0	7,329	0.00%
2023/03/14	2	60.95	0	0.00	60.60	2	7,398	0.03%
2023/03/13	13	61.18	43	60.92	61.90	-30	7,527	-0.40%
2023/03/10	9.1	61.31	11	62.24	62.10	-1.9	7,674	-0.02%
2023/03/09	31	64.48	0	0.00	63.90	31	8,054	0.38%
2023/03/03	2	63.50	1	63.90	63.50	1	8,274	0.01%
2023/03/01	8	61.41	8	63.24	62.90	0	8,563	0.00%
2023/02/24	1	62.70	3	63.13	62.80	-2	8,563	-0.02%
2023/02/23	2	63.00	4	62.85	62.80	-2	8,536	-0.02%
2023/02/22	2	63.70	0	0.00	63.80	2	8,545	0.02%
2023/02/21	1	64.70	11	63.99	64.80	-10	8,565	-0.12%
2023/02/20	12.3	64.59	19	64.49	64.60	-6.7	8,532	-0.08%
2023/02/17	8	66.41	8	66.33	66.00	0	8,545	0.00%
2023/02/16	22	67.40	6	66.72	67.50	16	8,760	0.18%
2023/02/15	11	64.25	9	64.63	64.70	2	8,733	0.02%
2023/02/14	4	63.80	4	64.20	64.50	0	8,745	0.00%
2023/02/13	8	64.39	9	64.99	63.80	-1	8,822	-0.01%
2023/02/10	5	65.52	5	64.72	64.20	0	9,008	0.00%
2023/02/09	6	67.35	6	67.40	67.20	0	9,288	0.00%
2023/02/08	3	68.13	24	69.47	67.90	-21	9,373	-0.22%
2023/02/07	11	67.96	9	67.30	68.00	2	9,417	0.02%
2023/02/06	13	66.57	13	67.05	67.00	0	9,664	0.00%
2023/02/03	0.2	67.00	4	66.95	66.20	-3.9	10,133	-0.04%
2023/02/02	27	67.94	11.1	67.43	67.00	15.9	10,287	0.15%
2023/02/01	37	66.79	33	67.15	67.40	4	10,251	0.04%
2023/01/31	22	65.38	24	66.11	65.70	-2	9,979	-0.02%
2023/01/30	12	63.98	15	63.56	65.00	-3	9,923	-0.03%
2023/01/17	19	59.84	21	59.77	59.90	-2	9,663	-0.02%
2023/01/16	17	59.33	14	59.21	58.90	3	9,501	0.03%
2023/01/13	10	58.94	12	59.04	58.10	-2	9,297	-0.02%
2023/01/12	17	58.84	17	58.69	58.60	0	9,133	0.00%
2023/01/11	3	58.47	1	58.50	58.40	2	9,020	0.02%
2023/01/10	10	58.83	8	58.91	58.40	2	8,905	0.02%
2023/01/09	19	58.63	19	58.68	58.70	0	8,654	0.00%
2023/01/06	21	56.76	26	56.73	57.30	-5	8,280	-0.06%
2023/01/05	22.1	56.75	15	56.43	55.40	7.1	8,005	0.09%
2023/01/04	12	55.49	9.2	55.92	57.00	2.9	7,697	0.04%
2022/12/22	1	51.50	1	51.70	51.60	0	7,454	0.00%
2022/12/21	1	52.00	1	50.60	50.70	0	7,446	0.00%
2022/12/20	0	0.00	1	51.30	51.20	-1	7,412	-0.01%
2022/12/19	0	0.00	1	53.20	53.00	-1	7,378	-0.01%
2022/12/16	0.2	54.30	0	0.00	54.40	0.2	7,359	0.00%
2022/12/14	3	54.70	5	54.86	55.10	-2	7,306	-0.03%
2022/12/13	9	55.61	10	54.51	53.80	-1	7,264	-0.01%
2022/12/12	7	55.17	8	55.11	55.50	-1	7,108	-0.01%
2022/12/09	0	0.00	2	53.65	53.50	-2	6,984	-0.03%
2022/12/08	4	54.33	2	54.40	54.40	2	6,943	0.03%
2022/12/07	7	53.64	6	52.75	53.30	1	6,879	0.01%
2022/12/06	11	55.17	11	55.05	54.70	0	6,762	0.00%
2022/12/05	41	56.89	37	56.78	56.30	4	6,642	0.06%
2022/12/02	10	58.30	10	58.93	58.40	0	6,480	0.00%
2022/12/01	20.1	57.23	34.8	56.92	59.00	-14.7	6,298	-0.23%
2022/11/30	16.8	54.65	17	54.10	54.50	-0.2	5,868	0.00%
2022/11/29	2	51.35	2	51.75	51.60	0	5,662	0.00%
2022/11/28	11	50.95	12	51.34	51.80	-1	5,630	-0.02%
2022/11/25	11	51.75	21	51.78	51.10	-10	5,600	-0.18%
2022/11/24	10	52.83	11	53.14	52.90	-1	5,523	-0.02%
2022/11/23	32	52.85	30	52.86	52.90	2	5,432	0.04%
2022/11/22	16	51.30	12	51.30	50.90	4	5,156	0.08%
2022/11/21	5	50.86	2	51.40	50.80	3	5,109	0.06%
2022/11/18	4	51.88	1	53.00	51.60	3	5,061	0.06%
2022/11/17	4	52.40	2	51.80	51.80	2	4,910	0.04%
2022/11/16	1	52.00	0	0.00	52.00	1	4,802	0.02%
2022/11/15	6	52.45	15	52.06	52.30	-9	4,707	-0.19%
2022/11/14	29	51.34	26	51.18	51.60	3	4,510	0.07%
2022/11/11	5	48.78	0	0.00	48.55	5	4,177	0.12%
2022/11/10	8	48.71	13	49.00	48.50	-5	4,045	-0.12%
2022/11/09	5	49.32	11	49.25	49.60	-6	3,940	-0.15%
2022/11/08	23	50.53	21	50.07	49.30	2	3,814	0.05%
2022/11/07	58	50.52	63	50.53	50.50	-5	3,587	-0.14%
2022/11/04	22	47.45	16	47.33	47.60	6	3,173	0.19%
2022/11/03	15	46.94	15	47.09	47.65	0	3,014	0.00%
2022/11/02	47	46.96	46	47.03	47.10	1	2,855	0.04%
2022/11/01	70	45.22	86.1	45.32	46.50	-16.1	2,519	-0.64%
2022/10/31	8	41.04	20.5	42.69	43.60	-12.5	1,885	-0.66%
2022/10/28	3	40.12	6	39.87	39.65	-3	1,655	-0.18%
2022/10/27	3	38.92	3	39.43	39.80	0	1,532	0.00%
2022/10/26	12	39.47	12	38.54	37.50	0	1,470	0.00%
2022/10/25	3	38.12	1	38.00	38.00	2	1,311	0.15%
2022/10/14	0	0.00	0.1	36.15	36.15	-0.1	1,732	-0.01%
2022/10/11	4.1	37.14	0	0.00	36.85	4.1	1,839	0.22%
2022/10/05	1.3	38.20	0	0.00	38.30	1.3	1,984	0.07%
2022/10/04	0.2	38.00	0	0.00	38.50	0.2	2,030	0.01%
2022/10/03	6	38.02	1	37.85	37.80	5	2,073	0.24%
2022/09/21	5	39.85	0	0.00	39.05	5	2,253	0.22%
2022/09/05	1	40.75	0	0.00	40.70	1	2,499	0.04%
2022/09/01	2	42.40	0	0.00	42.25	2	2,489	0.08%
2022/08/26	2	43.00	0	0.00	43.60	2	2,463	0.08%
2022/08/22	2	43.35	0	0.00	43.35	2	2,499	0.08%
2022/08/12	1	43.10	0	0.00	43.05	1	2,522	0.04%
2022/08/08	5	41.20	0	0.00	41.30	5	2,521	0.20%
2022/08/02	2	41.35	2	41.35	40.80	0	2,548	0.00%
2022/07/25	0	0.00	101	45.48	44.80	-101	2,499	-4.04%	大賣/鉅額交易
2022/07/22	103	46.16	9	47.06	46.65	94	2,492	3.77%	大買/
2022/07/21	13	45.65	4	44.34	46.65	9	2,306	0.39%
2022/07/18	0	0.00	1	42.60	42.35	-1	2,270	-0.04%
2022/07/15	0	0.00	2	45.55	46.25	-2	2,216	-0.09%
2022/07/14	2	45.05	0	0.00	45.10	2	2,175	0.09%
2022/07/12	1	42.30	1	42.25	41.95	0	2,114	0.00%
2022/07/08	1	45.75	1	46.20	46.00	0	2,033	0.00%
2022/07/01	3	45.00	9	44.87	44.05	-6	1,946	-0.31%
2022/06/30	1	46.00	22.4	46.03	45.25	-21.4	1,909	-1.12%
2022/06/29	4	46.70	4	46.85	47.05	0	1,868	0.00%
2022/06/24	1	48.20	1	48.05	48.20	0	1,803	0.00%
2022/06/17	13	51.40	13	51.40	51.30	0	1,700	0.00%
2022/06/13	1	56.70	0	0.00	56.30	1	1,694	0.06%
2022/06/02	2	57.80	0	0.00	57.90	2	1,802	0.11%
2022/05/31	5	57.60	4.1	57.90	57.90	0.9	1,850	0.05%
2022/05/27	0	0.00	2.1	55.03	55.40	-2.1	1,845	-0.11%
2022/05/26	2.1	54.69	0	0.00	54.10	2.1	1,874	0.11%
2022/05/25	0	0.00	2	54.55	55.00	-2	1,982	-0.10%
2022/05/24	0	0.00	1	55.00	55.00	-1	2,197	-0.05%
2022/05/20	0.1	56.00	0	0.00	55.80	0.1	2,317	0.00%
2022/05/19	3	56.10	0	0.00	56.30	3	2,311	0.13%
2022/05/16	2	55.50	3	56.17	54.60	-1	2,269	-0.04%
2022/05/12	1	56.90	0	0.00	55.50	1	2,249	0.04%
2022/05/10	13	57.12	15	57.00	57.90	-2	2,266	-0.09%
2022/05/09	2	58.65	0	0.00	57.50	2	2,252	0.09%
2022/05/06	1	59.30	1	59.80	60.40	0	2,244	0.00%
2022/05/05	1	60.50	6	61.00	60.60	-5	2,255	-0.22%
2022/04/27	0	0.00	8	57.85	59.50	-8	2,277	-0.35%
2022/04/26	6	60.28	0	0.00	59.50	6	2,261	0.27%
2022/04/20	0	0.00	17	65.36	66.70	-17	2,240	-0.76%
2022/04/13	0.1	69.00	0	0.00	68.70	0.1	2,381	0.01%
2022/04/12	17	68.44	0	0.00	68.00	17	2,429	0.70%
2022/04/11	6.2	68.71	0	0.00	68.60	6.2	2,456	0.25%
2022/04/01	0.4	71.60	0	0.00	71.40	0.4	2,653	0.01%
2022/03/29	2	72.80	16	72.55	72.30	-14	2,965	-0.47%
2022/03/28	2	71.60	2	72.60	72.60	0	3,084	0.00%
2022/03/25	20	73.29	6	73.00	73.00	14	3,130	0.45%
2022/03/24	1	72.50	1	72.60	72.50	0	3,173	0.00%
2022/03/23	0	0.00	18	72.50	72.60	-18	3,210	-0.56%
2022/03/22	18	72.74	0	0.00	72.70	18	3,236	0.56%
2022/03/21	1	71.50	18	71.42	71.40	-17	3,239	-0.52%
2022/03/17	1	70.50	0	0.00	70.90	1	3,316	0.03%
2022/03/15	14	69.41	19	68.80	68.80	-5	3,369	-0.15%
2022/03/14	0.2	70.76	5	70.86	70.60	-4.8	3,381	-0.14%
2022/03/10	6	71.20	0	0.00	71.30	6	3,491	0.17%
2022/03/04	24	74.49	27	74.84	73.30	-3	3,643	-0.08%
2022/03/03	7	74.79	0	0.00	74.50	7	3,723	0.19%
2022/03/02	2	75.30	2	74.70	75.20	0	3,791	0.00%
2022/03/01	1	75.30	5	74.80	75.40	-4	3,833	-0.10%
2022/02/25	17	75.58	26.1	75.24	75.00	-9.1	3,886	-0.23%
2022/02/24	18	75.32	16.5	75.03	74.20	1.5	4,011	0.04%
2022/02/23	2	73.45	4	73.55	74.20	-2	4,011	-0.05%
2022/02/22	1	70.70	0	0.00	70.00	1	3,988	0.03%
2022/02/21	0	0.00	2	71.50	71.50	-2	4,158	-0.05%
2022/02/18	1	70.30	0	0.00	70.80	1	4,337	0.02%
2022/02/17	0.1	71.40	0	0.00	70.90	0.1	5,207	0.00%
2022/02/16	0.1	71.30	0	0.00	70.80	0.1	5,801	0.00%
2022/02/15	0.1	70.80	0	0.00	70.10	0.1	5,861	0.00%
2022/02/14	1.1	71.27	0	0.00	70.70	1.1	5,953	0.02%
2022/02/11	0.1	72.20	0	0.00	72.00	0.1	6,038	0.00%
2022/02/10	2	73.80	1	73.10	73.00	1	6,225	0.02%
2022/02/09	0.1	72.15	0	0.00	72.20	0.1	6,242	0.00%
2022/02/08	0.1	71.40	0	0.00	71.50	0.1	6,346	0.00%
2022/02/07	0.1	68.00	0	0.00	69.70	0.1	6,412	0.00%
2022/01/26	1	67.90	0	0.00	67.50	1	6,444	0.02%
2022/01/25	0.1	69.60	0	0.00	69.00	0.1	6,552	0.00%
2022/01/24	0.1	69.30	0	0.00	69.80	0.1	6,667	0.00%
2022/01/21	1.1	71.00	0	0.00	71.50	1.1	6,749	0.02%
2022/01/20	0.1	72.00	0	0.00	71.90	0.1	6,844	0.00%
2022/01/19	1.1	73.17	1	72.50	72.20	0.1	6,881	0.00%
2022/01/18	5	74.62	5	73.54	73.40	0	6,994	0.00%
2022/01/17	0.1	74.00	0	0.00	73.80	0.1	7,053	0.00%
2022/01/14	9	71.83	4	72.08	73.10	5	7,114	0.07%
2022/01/13	1	73.50	1.1	73.51	73.70	-0.1	7,171	0.00%
2022/01/12	0.1	72.50	1	72.10	72.20	-0.9	7,299	-0.01%
2022/01/11	0.1	73.30	0	0.00	72.70	0.1	7,345	0.00%
2022/01/10	0.1	73.58	0	0.00	73.90	0.1	7,484	0.00%
2022/01/07	2.2	73.70	0	0.00	73.50	2.2	7,675	0.03%
2022/01/06	2.1	75.50	1	74.90	75.30	1.1	7,663	0.01%
2022/01/05	1.1	75.95	0	0.00	76.10	1.1	7,694	0.01%
2022/01/03	5.1	77.22	1	77.40	77.30	4.1	7,732	0.05%
2021/12/30	1	77.30	1	78.30	77.10	0	7,817	0.00%
2021/12/29	1.2	77.42	1	78.20	78.10	0.2	7,940	0.00%
2021/12/28	15	78.85	3.1	78.62	77.60	12	8,059	0.15%
2021/12/27	0	0.00	3	78.27	77.60	-3	8,168	-0.04%
2021/12/24	7	78.01	5	79.14	78.40	2	8,290	0.02%
2021/12/23	12	78.58	19	78.49	78.40	-7	8,387	-0.08%
2021/12/22	8	77.10	9.6	76.86	77.10	-1.6	8,527	-0.02%
2021/12/21	5	74.32	6	74.18	75.00	-1	9,313	-0.01%
2021/12/20	3.2	73.44	0	0.00	73.10	3.2	9,674	0.03%
2021/12/17	4.1	74.88	1	75.10	74.90	3.1	9,822	0.03%
2021/12/16	2	75.75	0	0.00	75.90	2	9,836	0.02%
2021/12/15	1	75.60	0	0.00	74.80	1	9,853	0.01%
2021/12/14	1	75.30	2	76.05	75.20	-1	9,905	-0.01%
2021/12/13	0.1	74.90	0	0.00	75.10	0.1	9,860	0.00%
2021/12/10	5.1	74.30	0	0.00	74.40	5.1	10,038	0.05%
2021/12/09	0	76.30	0	0.00	75.20	0	10,000	0.00%
2021/12/07	0.1	76.93	5.4	77.06	76.60	-5.3	10,001	-0.05%
2021/12/03	0.1	76.50	20	76.50	76.60	-20	10,082	-0.20%
2021/12/02	1	75.72	2	75.70	75.50	-1	10,112	-0.01%
2021/12/01	10.1	75.38	0	0.00	75.30	10.1	10,105	0.10%
2021/11/30	0	0.00	2	76.80	76.90	-2	10,062	-0.02%
2021/11/29	2.1	76.18	0	0.00	76.30	2.1	10,057	0.02%
2021/11/26	6	76.59	0	0.00	75.90	6	9,995	0.06%
2021/11/25	20	79.30	20	79.80	78.70	0	9,949	0.00%
2021/11/24	21	78.32	20	78.67	79.70	1	9,979	0.01%
2021/11/23	9	79.48	6	79.52	78.80	3	10,081	0.03%
2021/11/22	20	81.60	24	82.04	83.00	-4	9,931	-0.04%
2021/11/19	0	0.00	1	78.70	79.10	-1	9,795	-0.01%
2021/11/18	1.1	78.21	1	79.50	78.10	0.1	9,812	0.00%
2021/11/17	5	80.54	9	80.23	79.80	-4	9,727	-0.04%
2021/11/16	157	84.86	108	83.51	80.50	49	9,651	0.51%	大買/大賣/
2021/11/15	3	81.20	27.1	80.48	83.90	-24.1	8,911	-0.27%
2021/11/12	9	76.36	0	0.00	76.30	9	8,640	0.10%
2021/11/11	2	75.90	2.1	76.41	75.40	-0.1	8,744	0.00%
2021/11/10	10	76.07	6	76.03	76.10	4	8,994	0.04%
2021/11/09	3	77.10	3.1	76.23	77.00	-0.1	9,006	0.00%
2021/11/08	1	74.00	0	0.00	74.00	1	8,860	0.01%
2021/11/05	1.1	74.50	0	0.00	74.50	1.1	8,942	0.01%
2021/11/01	1	75.20	1	76.80	76.90	0	9,253	0.00%
2021/10/29	1	75.70	2	75.45	74.70	-1	9,759	-0.01%
2021/10/28	1	72.52	0	0.00	72.60	1	10,246	0.01%
2021/10/26	7	75.87	2	75.84	74.70	5	10,317	0.05%
2021/10/22	0	73.70	5	74.60	74.20	-5	10,271	-0.05%
2021/10/21	2	73.59	2	73.40	73.10	0	10,293	0.00%
2021/10/20	9	75.83	10	75.01	74.70	-1	10,274	-0.01%
2021/10/19	0	73.20	2	74.00	74.20	-2	10,319	-0.02%
2021/10/18	0	0.00	3.3	73.06	74.00	-3.3	10,566	-0.03%
2021/10/15	7	72.66	3	72.30	73.40	4	10,569	0.04%
2021/10/14	0.1	67.60	0	0.00	68.20	0.1	10,520	0.00%
2021/10/13	0.1	67.10	0	0.00	66.50	0.1	10,558	0.00%
2021/10/12	3.1	70.00	2	69.10	69.10	1.1	10,571	0.01%
2021/10/08	0	71.30	3	71.10	71.00	-3	10,617	-0.03%
2021/10/07	5	70.08	0.7	70.05	70.20	4.3	10,683	0.04%
2021/10/06	19.1	69.60	19	69.15	67.90	0.1	11,044	0.00%
2021/10/05	0.1	66.35	0	0.00	67.60	0.1	11,074	0.00%
2021/10/04	11.3	70.29	44	66.48	66.00	-32.7	11,062	-0.30%
2021/10/01	22.2	71.73	18	71.54	71.10	4.2	10,969	0.04%
2021/09/30	10.1	75.07	10	74.97	75.40	0.1	10,879	0.00%
2021/09/29	103	76.13	85	74.61	73.90	18	10,816	0.17%	大買/
2021/09/28	54	82.30	40	82.03	80.20	14	10,680	0.13%
2021/09/27	34	79.12	30	78.33	79.90	4	9,841	0.04%
2021/09/24	1	75.90	2	76.00	75.70	-1	9,525	-0.01%
2021/09/23	0	0.00	1	72.50	73.00	-1	9,417	-0.01%
2021/09/22	0.1	71.60	1	72.40	71.50	-1	9,438	-0.01%
2021/09/17	2	73.25	1.1	72.81	73.50	0.9	9,470	0.01%
2021/09/16	1	72.10	2	72.15	72.60	-1	9,454	-0.01%
2021/09/15	23.1	71.60	18	71.50	71.50	5.1	9,509	0.05%
2021/09/14	0.1	72.07	0	0.00	71.50	0.1	9,469	0.00%
2021/09/13	0.1	72.46	1.1	72.90	71.70	-1	9,632	-0.01%
2021/09/10	0	0.00	2	72.60	72.70	-2	9,877	-0.02%
2021/09/09	6	72.15	4	72.45	72.20	2	10,071	0.02%
2021/09/08	1	70.20	0	0.00	69.60	1	10,401	0.01%
2021/09/07	5.1	70.00	7	69.89	70.30	-1.9	11,177	-0.02%
2021/09/06	0	0.00	1	73.50	71.30	-1	11,699	-0.01%
2021/09/02	2	72.05	2	73.00	71.90	0	12,347	0.00%
2021/09/01	1	73.60	1	73.79	73.70	0	12,590	0.00%
2021/08/31	0	72.80	0	0.00	72.80	0	12,590	0.00%
2021/08/30	3	73.70	5.6	74.36	73.40	-2.6	12,648	-0.02%
2021/08/27	2	73.70	1	74.10	73.70	1	12,604	0.01%
2021/08/26	0	71.00	2	70.80	71.70	-2	12,512	-0.02%
2021/08/25	0.1	69.89	0	0.00	70.50	0.1	12,632	0.00%
2021/08/24	1	70.00	0	0.00	70.00	1	12,652	0.01%
2021/08/23	2	70.40	1	72.00	71.50	1	12,669	0.01%
2021/08/20	2	70.59	2	69.00	68.20	0	12,712	0.00%
2021/08/19	2	72.05	4	71.28	69.30	-2	12,867	-0.02%
2021/08/18	21.1	71.45	17	71.78	73.90	4.1	12,851	0.03%
2021/08/17	24	76.10	24	76.32	73.80	0	12,837	0.00%
2021/08/16	11.1	78.98	15	77.83	74.90	-3.9	12,983	-0.03%
2021/08/13	4.1	83.22	2	83.15	82.90	2.1	12,988	0.02%
2021/08/12	8	83.88	7	84.14	84.30	1	13,191	0.01%
2021/08/11	21	84.44	20	84.88	84.50	1	13,585	0.01%
2021/08/10	12	83.53	12	84.18	85.40	0	13,665	0.00%
2021/08/09	3	88.10	4	86.50	84.10	-1	13,730	-0.01%
2021/08/06	22	88.06	28	88.36	88.00	-6	13,816	-0.04%
2021/08/05	15	87.86	11	88.59	87.30	4	13,821	0.03%
2021/08/04	27	88.66	18	88.78	89.10	9	14,081	0.06%
2021/08/03	42	86.14	40	86.49	87.50	2	13,658	0.01%
2021/08/02	5	82.28	2	83.00	83.30	3	13,151	0.02%
2021/07/29	0	0.00	1	78.50	78.60	-1	13,389	-0.01%
2021/07/27	0	0.00	1	82.60	80.00	-1	13,719	-0.01%
2021/07/23	0	0.00	0.2	83.60	82.10	-0.2	13,994	0.00%
2021/07/22	8	81.34	6	81.38	81.40	2	13,930	0.01%
2021/07/21	0	78.30	5	78.60	75.90	-5	13,746	-0.04%
2021/07/20	3.1	78.65	7	77.96	76.90	-3.9	13,750	-0.03%
2021/07/19	2	80.41	2	80.30	80.50	0	13,833	0.00%
2021/07/16	1	81.50	1	81.40	81.40	0	14,247	0.00%
2021/07/14	2	82.70	3	83.30	82.50	-1	14,695	-0.01%
2021/07/13	92	86.75	95	87.29	83.70	-3	14,884	-0.02%
2021/07/12	2	84.10	1.1	84.69	83.20	0.9	14,678	0.01%
2021/07/09	1	84.60	1	83.80	84.50	0	14,692	0.00%
2021/07/08	3	85.08	3	83.53	83.20	0	14,792	0.00%
2021/07/07	2	82.80	2	83.00	82.80	0	14,932	0.00%
2021/07/06	1	83.30	1	82.60	83.00	0	15,022	0.00%
2021/07/05	4	84.75	5	84.98	85.10	-1	15,176	-0.01%
2021/06/30	4	82.03	2	83.15	81.50	2	15,632	0.01%
2021/06/28	4	83.98	2	84.40	84.80	2	16,256	0.01%
2021/06/25	1	84.50	3	84.26	82.70	-2	16,444	-0.01%
2021/06/24	4	83.78	2	84.20	83.50	2	16,969	0.01%
2021/06/23	4	85.13	2	84.50	84.80	2	17,087	0.01%
2021/06/22	5	82.96	4	83.30	83.00	1	17,247	0.01%
2021/06/21	11	83.85	14.1	84.14	82.40	-3.1	17,979	-0.02%
2021/06/18	7	88.11	9	87.71	87.60	-2	18,581	-0.01%
2021/06/17	11	90.34	11	90.69	88.90	0	18,730	0.00%
2021/06/16	38	89.52	32	89.71	88.90	6	18,628	0.03%
2021/06/15	14	86.58	16	86.90	86.20	-2	18,381	-0.01%
2021/06/11	10	83.24	9	83.29	82.60	1	18,677	0.01%
2021/06/10	25	81.25	39	81.31	82.50	-14	18,508	-0.08%
2021/06/09	22	78.55	35	78.73	80.30	-13	18,181	-0.07%
2021/06/07	4	77.93	4	77.00	76.40	0	18,105	0.00%
2021/06/04	1	76.10	0	0.00	76.20	1	18,079	0.01%
2021/06/03	4	76.68	2	77.00	76.80	2	18,237	0.01%
2021/06/02	31	78.04	2	77.50	76.10	29	18,457	0.16%
2021/06/01	2	79.95	2	79.80	79.50	0	18,353	0.00%
2021/05/28	5	82.14	3	81.37	80.90	2	18,411	0.01%
2021/05/27	5	81.26	3	80.63	81.30	2	18,468	0.01%
2021/05/26	4	78.40	4	78.70	80.00	0	18,319	0.00%
2021/05/25	5	81.62	3	81.77	78.50	2	18,359	0.01%
2021/05/24	5	77.70	11	77.92	78.20	-6	18,270	-0.03%
2021/05/21	8	76.79	10	76.34	75.50	-2	18,138	-0.01%
2021/05/20	12	76.08	16	75.87	74.00	-4	18,249	-0.02%
2021/05/19	30	75.88	24	76.21	78.60	6	18,154	0.03%
2021/05/18	6	69.73	6	70.18	71.80	0	18,103	0.00%
2021/05/17	18	68.88	17	69.49	66.50	1	18,788	0.01%
2021/05/14	14	72.49	18	72.11	73.80	-4	20,041	-0.02%
2021/05/13	15	66.78	16	66.71	68.10	-1	19,889	-0.01%
2021/05/12	10	70.76	59	70.01	65.70	-49	19,943	-0.25%
2021/05/11	13	72.16	10	73.10	70.00	3	20,097	0.01%
2021/05/10	9	72.22	9	71.61	71.40	0	20,196	0.00%
2021/05/07	8	71.93	3	72.13	72.10	5	20,804	0.02%
2021/05/06	11	74.52	10	73.05	73.50	1	20,847	0.00%
2021/05/05	3	69.80	2	71.30	70.20	1	20,768	0.00%
2021/05/04	25	68.08	34.5	68.20	67.30	-9.5	21,129	-0.04%
2021/05/03	17.5	76.36	11	76.21	74.70	6.5	21,321	0.03%
2021/04/29	4	82.88	8	81.85	83.00	-4	21,377	-0.02%
2021/04/28	8	82.02	6	82.42	80.00	2	21,438	0.01%
2021/04/27	14	82.69	10	83.34	81.80	4	21,401	0.02%
2021/04/26	16	82.28	7	82.14	81.10	9	21,350	0.04%
2021/04/23	9	83.93	6	85.48	82.80	3	21,429	0.01%
2021/04/22	31	87.80	27	87.94	85.20	4	21,344	0.02%
2021/04/21	13	82.81	27	83.93	84.30	-14	20,986	-0.07%
2021/04/20	65	81.70	63	82.26	81.30	2	20,862	0.01%
2021/04/19	5	78.72	6	79.60	80.10	-1	20,734	0.00%
2021/04/16	16	78.93	18	79.03	77.80	-2	20,537	-0.01%
2021/04/15	2	75.90	3	77.27	78.00	-1	20,348	0.00%
2021/04/14	18	75.39	16	75.03	75.30	2	20,297	0.01%
2021/04/13	28	75.24	17	74.66	74.00	11	20,402	0.05%
2021/04/12	2	77.00	0	0.00	76.40	2	20,581	0.01%
2021/04/09	6	81.05	2	80.25	79.00	4	20,588	0.02%
2021/04/08	5	79.60	10	79.57	79.80	-5	20,616	-0.02%
2021/04/07	6	79.12	7	79.76	79.50	-1	20,634	0.00%
2021/04/06	16	79.51	17	80.24	81.10	-1	20,773	0.00%
2021/04/01	4	76.28	3	76.40	75.50	1	21,171	0.00%
2021/03/31	19	76.56	19	76.47	75.80	0	21,598	0.00%
2021/03/30	15	73.27	17.2	73.19	73.10	-2.2	22,568	-0.01%
2021/03/29	21	73.28	17	73.51	72.40	4	22,798	0.02%
2021/03/26	3	69.43	5	69.28	69.00	-2	22,533	-0.01%
2021/03/25	5	68.88	10	69.04	68.00	-5	22,491	-0.02%
2021/03/24	48	70.78	45	70.98	70.20	3	22,209	0.01%
2021/03/23	51	69.70	55	69.40	70.80	-4	21,339	-0.02%
2021/03/22	12	65.41	15	65.61	65.30	-3	20,493	-0.01%
2021/03/19	12	64.32	12	64.69	63.40	0	20,159	0.00%
2021/03/18	28	64.20	35	64.51	63.10	-7	19,809	-0.04%
2021/03/17	39	63.95	34	63.80	64.60	5	19,342	0.03%
2021/03/16	7	60.41	2	60.50	60.30	5	18,592	0.03%
2021/03/15	0	0.00	1	59.40	59.60	-1	18,506	-0.01%
2021/03/12	13	59.38	5	59.64	58.60	8	18,490	0.04%
2021/03/11	5	58.76	8	58.84	59.90	-3	18,523	-0.02%
2021/03/10	3	57.20	0	0.00	57.60	3	18,503	0.02%
2021/03/09	10	56.62	8	56.75	56.90	2	18,499	0.01%
2021/03/08	22	59.64	23	59.43	58.40	-1	18,414	-0.01%
2021/03/05	6	56.40	7	56.71	56.40	-1	18,256	-0.01%
2021/03/04	3	57.57	3	58.60	56.40	0	18,282	0.00%
2021/03/03	5	57.02	5	57.12	58.40	0	18,247	0.00%
2021/03/02	10	58.67	3	58.80	57.20	7	18,591	0.04%
2021/02/26	1	57.60	5	57.38	59.30	-4	18,657	-0.02%
2021/02/25	7	58.77	2	58.90	58.70	5	18,873	0.03%
2021/02/24	2	59.20	7	59.59	58.50	-5	18,808	-0.03%
2021/02/23	30	61.29	34	61.05	60.80	-4	18,742	-0.02%
2021/02/22	40	62.87	48	62.39	61.50	-8	18,702	-0.04%
2021/02/19	9	61.40	3	60.70	61.40	6	18,460	0.03%
2021/02/18	25	61.02	28	61.60	60.60	-3	18,605	-0.02%
2021/02/17	91	61.76	84	60.75	62.50	7	19,117	0.04%
2021/02/05	91	57.15	111	57.15	57.90	-20	18,671	-0.11%	大賣/
2021/02/04	10	54.17	8	54.30	54.00	2	17,802	0.01%
2021/02/03	10	54.15	14	54.72	53.60	-4	17,791	-0.02%
2021/02/02	48	54.54	26	54.33	55.20	22	17,572	0.13%
2021/02/01	33	53.18	36.1	53.60	53.70	-3.1	17,009	-0.02%
2021/01/29	58.1	53.96	65	53.65	51.90	-6.9	16,705	-0.04%
2021/01/28	34	54.16	35	54.39	52.80	-1	15,996	-0.01%
2021/01/27	45	54.40	44	54.40	53.80	1	15,772	0.01%
2021/01/26	125	55.36	126	55.83	54.10	-1	15,546	-0.01%	大買/大賣/
2021/01/25	29	53.89	38	54.14	54.00	-9	14,918	-0.06%
2021/01/22	32	51.65	22	51.46	52.10	10	14,523	0.07%
2021/01/21	4	49.54	80	49.58	50.50	-76	14,213	-0.53%
2021/01/20	69	46.87	63	47.25	46.90	6	13,985	0.04%
2021/01/19	38	48.16	47	48.13	47.95	-9	13,887	-0.06%
2021/01/18	50	47.45	30	48.40	48.10	20	13,843	0.14%
2021/01/15	34	50.59	9	50.10	50.10	25	13,596	0.18%
2021/01/14	7	51.90	7	51.91	52.50	0	13,422	0.00%
2021/01/13	8	52.89	21	53.28	53.20	-13	13,293	-0.10%
2021/01/12	27	50.89	23	50.81	50.40	4	13,148	0.03%
2021/01/11	1	52.10	0	0.00	52.60	1	12,997	0.01%
2021/01/08	8	52.35	11	52.61	52.50	-3	12,869	-0.02%
2021/01/07	1	52.20	2	52.45	52.60	-1	12,778	-0.01%
2021/01/06	42	52.30	38	52.11	51.40	4	12,634	0.03%
2021/01/05	15	54.46	25	54.76	53.40	-10	12,302	-0.08%
2021/01/04	4	52.50	4	53.00	52.70	0	11,872	0.00%
2020/12/31	43	53.43	32	52.92	53.30	11	11,712	0.09%
2020/12/30	4	53.53	6	53.57	52.90	-2	11,421	-0.02%
2020/12/29	23	54.67	23	53.90	54.60	0	11,222	0.00%
2020/12/28	21	54.50	22	54.70	55.50	-1	10,862	-0.01%
2020/12/25	45	52.37	54	52.62	51.80	-9	10,069	-0.09%
2020/12/24	244	51.38	260	51.63	51.50	-16	9,435	-0.17%	大買/大賣/
2020/12/23	25	48.37	71	48.71	48.80	-46	7,858	-0.59%
2020/12/22	26	46.01	30	45.75	44.40	-4	7,373	-0.05%
2020/12/21	27	44.83	9	44.50	45.10	18	7,047	0.26%
2020/12/18	0	0.00	2	43.45	43.45	-2	6,902	-0.03%
2020/12/17	0	0.00	17	42.80	43.25	-17	6,888	-0.25%
2020/12/16	19	42.27	15	42.88	42.85	4	6,903	0.06%
2020/12/15	31	42.41	42	41.95	41.90	-11	6,927	-0.16%
2020/12/14	10	42.08	40	43.11	43.15	-30	7,004	-0.43%
2020/12/11	56	42.57	20	42.35	42.50	36	6,994	0.51%
2020/12/10	2	43.45	1	43.20	43.30	1	6,923	0.01%
2020/12/09	2	44.95	8	44.70	44.70	-6	6,787	-0.09%
2020/12/08	15	44.99	1	45.00	45.25	14	6,732	0.21%
2020/12/07	12	45.48	0	0.00	44.85	12	6,676	0.18%
2020/12/04	28	45.96	11	46.00	46.20	17	6,565	0.26%
2020/12/03	5	45.58	0	0.00	45.20	5	6,440	0.08%
2020/12/02	2	45.65	7	45.21	45.50	-5	6,364	-0.08%
2020/12/01	9	44.87	3	44.45	44.95	6	6,252	0.10%
2020/11/30	1	46.65	0	0.00	45.85	1	6,096	0.02%
2020/11/27	6	46.33	12	46.33	46.05	-6	5,956	-0.10%
2020/11/26	23	46.74	43	46.43	46.50	-20	5,867	-0.34%
2020/11/25	14	45.69	25	45.82	46.00	-11	5,354	-0.21%
2020/11/24	17	45.66	17	45.03	44.45	0	5,108	0.00%
2020/11/23	26	44.85	14	44.79	44.40	12	4,777	0.25%
2020/11/20	34	45.50	38	45.21	44.45	-4	4,694	-0.09%
2020/11/19	19	44.89	7	44.75	45.20	12	4,544	0.26%
2020/11/18	2	45.35	11	44.99	45.00	-9	4,419	-0.20%
2020/11/17	37	45.18	30	45.07	44.50	7	4,216	0.17%
2020/11/16	70	44.92	75	45.22	44.50	-5	3,939	-0.13%
2020/11/13	16	42.81	14	42.45	42.90	2	3,069	0.07%
2020/11/12	58	41.86	60	42.18	41.90	-2	2,611	-0.08%
2020/11/11	3	39.37	9	39.36	40.70	-6	2,016	-0.30%
2020/11/10	5	38.65	5	38.80	38.85	0	1,876	0.00%
2020/11/05	7	38.91	18	38.80	38.70	-11	1,910	-0.58%
2020/11/04	14	38.77	14	38.75	38.70	0	1,921	0.00%
2020/11/03	8	38.65	8	38.61	38.50	0	1,958	0.00%
2020/10/30	0	0.00	7	38.64	38.30	-7	2,010	-0.35%
2020/10/29	1	37.85	0	0.00	38.10	1	2,038	0.05%
2020/10/28	1	38.35	0	0.00	38.35	1	2,055	0.05%
2020/10/27	12	38.63	0	0.00	38.80	12	2,088	0.57%
2020/10/22	1	38.00	4	37.76	37.90	-3	2,238	-0.13%
2020/10/21	2	37.95	0	0.00	37.95	2	2,274	0.09%
2020/10/20	1	38.40	6	38.44	38.10	-5	2,295	-0.22%
2020/10/16	5	36.90	5	36.85	36.85	0	2,296	0.00%
2020/10/14	3	37.22	10	37.00	37.30	-7	2,352	-0.30%
2020/10/13	10	36.35	0	0.00	36.45	10	2,382	0.42%
2020/10/12	31	36.79	35	36.45	36.45	-4	2,386	-0.17%
2020/10/08	20	37.29	15	37.06	37.05	5	2,412	0.21%
2020/10/06	0	0.00	1	37.20	37.30	-1	2,466	-0.04%
2020/10/05	1	37.05	0	0.00	37.10	1	2,534	0.04%
2020/09/29	1	37.80	0	0.00	37.50	1	2,631	0.04%
2020/09/28	5	37.20	5	37.55	37.60	0	2,727	0.00%
2020/09/24	0	0.00	15	37.75	37.75	-15	2,872	-0.52%
2020/09/23	15	38.16	15	37.78	37.75	0	2,956	0.00%
2020/09/22	10	38.20	10	38.30	38.20	0	2,992	0.00%
2020/09/21	25	38.97	1	38.70	38.70	24	3,083	0.78%
2020/09/18	1	40.50	16	40.99	39.30	-15	3,137	-0.48%
2020/09/17	0	0.00	3	40.80	40.60	-3	3,125	-0.10%
2020/09/16	15	39.90	2	39.80	39.70	13	3,050	0.43%
2020/09/15	1	39.35	1	39.55	39.40	0	3,060	0.00%
2020/09/14	3	38.90	3	38.95	39.10	0	3,074	0.00%
2020/09/11	3	38.45	1	38.65	38.50	2	3,163	0.06%
2020/09/10	3	39.08	0	0.00	38.50	3	3,264	0.09%
2020/09/09	0	0.00	10	38.41	39.00	-10	3,282	-0.30%
2020/09/08	5	37.80	15	38.07	38.15	-10	3,281	-0.30%
2020/09/07	10	37.88	0	0.00	37.65	10	3,318	0.30%
2020/09/04	16	37.79	17	37.93	37.95	-1	3,412	-0.03%
2020/09/03	0	0.00	3	38.25	38.30	-3	3,473	-0.09%
2020/09/02	10	38.10	10	37.85	37.85	0	3,506	0.00%
2020/09/01	5	38.05	5	38.15	38.15	0	3,582	0.00%
2020/08/31	5	37.95	8	38.28	38.00	-3	3,640	-0.08%
2020/08/28	7	37.85	5	38.45	37.75	2	3,741	0.05%
2020/08/27	5	38.05	5	38.00	38.00	0	3,766	0.00%
2020/08/26	7	38.04	0	0.00	38.05	7	3,815	0.18%
2020/08/25	1	38.90	6	38.40	38.40	-5	3,846	-0.13%
2020/08/24	5	37.95	26	38.02	38.20	-21	3,868	-0.54%
2020/08/21	29	36.76	20	36.81	37.00	9	3,954	0.23%
2020/08/20	72	37.42	59	36.82	36.05	13	4,025	0.32%
2020/08/19	10	39.00	27	39.25	38.90	-17	4,079	-0.42%
2020/08/18	15	39.13	6	39.05	39.05	9	4,106	0.22%
2020/08/17	10	39.15	10	39.38	39.40	0	4,145	0.00%
2020/08/14	15	39.07	15	39.17	39.15	0	4,210	0.00%
2020/08/13	56	39.41	10	39.65	39.05	46	4,247	1.08%
2020/08/12	18	39.27	7	39.38	39.35	11	4,324	0.25%
2020/08/11	9	39.87	3	39.95	39.65	6	4,471	0.13%
2020/08/10	21	40.09	22	40.36	40.10	-1	4,604	-0.02%
2020/08/07	14	40.08	10	40.25	40.10	4	4,745	0.08%
2020/08/06	1	40.70	0	0.00	40.75	1	4,823	0.02%
2020/08/05	6	41.18	5	41.17	41.20	1	5,014	0.02%
2020/08/04	5	41.37	4	41.25	41.25	1	5,361	0.02%
2020/08/03	2	40.78	0	0.00	40.85	2	5,506	0.04%
2020/07/31	0	0.00	3	41.30	41.15	-3	5,644	-0.05%
2020/07/30	4	40.93	7	40.96	40.90	-3	5,952	-0.05%
2020/07/28	1	38.80	0	0.00	38.50	1	6,369	0.02%
2020/07/23	0	0.00	1.1	40.88	40.85	-1.1	6,857	-0.02%
2020/07/22	10	40.40	10	40.50	40.35	0	6,847	0.00%
2020/07/20	16	39.23	16	39.59	39.80	0	6,826	0.00%
2020/07/17	27	40.05	25	39.70	39.70	2	6,825	0.03%
2020/07/16	1	40.20	0	0.00	40.10	1	6,830	0.01%
2020/07/14	0	0.00	6	40.88	40.60	-6	6,846	-0.09%
2020/07/13	15	40.17	28	40.55	40.90	-13	6,834	-0.19%
2020/07/10	51	40.31	39	40.34	40.10	12	6,865	0.17%
2020/07/09	1	41.30	2	41.75	41.20	-1	6,897	-0.01%
2020/07/08	2.1	42.13	0	0.00	41.70	2.1	6,989	0.03%
2020/07/07	3	42.20	5	42.00	42.00	-2	6,965	-0.03%
2020/07/06	0	0.00	18	41.30	41.75	-18	6,931	-0.26%
2020/07/03	11	40.86	10	40.90	40.90	1	6,929	0.01%
2020/07/02	28	41.29	20	41.45	41.15	8	6,967	0.11%
2020/07/01	12	41.69	1	41.80	41.65	11	6,887	0.16%
2020/06/30	23	41.62	36	41.48	41.85	-13	6,845	-0.19%
2020/06/29	14	42.94	2	43.00	42.90	12	6,765	0.18%
2020/06/24	8	42.96	9	42.96	42.85	-1	6,669	-0.01%
2020/06/23	30	42.82	28	42.85	42.70	2	6,670	0.03%
2020/06/22	12	42.92	0	0.00	42.45	12	6,647	0.18%
2020/06/19	0	0.00	10	42.80	42.85	-10	6,669	-0.15%
2020/06/18	3	43.08	5	42.97	42.85	-2	6,667	-0.03%
2020/06/17	17	42.69	14	42.59	42.95	3	6,597	0.05%
2020/06/16	2	41.70	1	42.00	42.00	1	6,551	0.02%
2020/06/15	14	41.47	1	41.60	41.20	13	6,618	0.20%
2020/06/12	1	39.60	0	0.00	41.50	1	6,634	0.02%
2020/06/11	2	41.65	1	40.90	40.90	1	6,651	0.02%
2020/06/10	6	42.45	0	0.00	42.45	6	6,623	0.09%
2020/06/08	6	42.48	5	42.25	42.25	1	6,808	0.01%
2020/06/05	6	42.70	13	42.70	42.65	-7	6,766	-0.10%
2020/06/04	5	42.54	70	42.40	42.65	-65	6,762	-0.96%
2020/06/03	1	41.95	15	42.10	41.90	-14	6,728	-0.21%
2020/06/02	35	41.86	8	42.26	41.50	27	6,800	0.40%
2020/06/01	5	41.35	20	41.66	41.75	-15	6,870	-0.22%
2020/05/29	20	40.56	10	40.98	40.95	10	6,863	0.15%
2020/05/28	60	41.35	58	40.77	40.60	2	6,904	0.03%
2020/05/27	40	42.49	1	42.30	41.85	39	6,848	0.57%
2020/05/26	20	42.69	33	42.65	42.25	-13	6,841	-0.19%
2020/05/25	4	41.60	0	0.00	41.55	4	6,753	0.06%
2020/05/22	3	41.25	0	0.00	41.15	3	6,717	0.04%
2020/05/21	12	41.54	25	41.68	41.90	-13	6,697	-0.19%
2020/05/20	14	41.07	0	0.00	40.95	14	6,702	0.21%
2020/05/19	26	41.43	26	41.60	41.85	0	6,669	0.00%
2020/05/18	28	40.44	25	40.81	40.20	3	6,592	0.05%
2020/05/15	32	41.83	32	42.11	41.90	0	6,449	0.00%
2020/05/14	18	42.31	10	43.00	41.30	8	6,348	0.13%
2020/05/13	13	42.94	6	43.08	42.95	7	6,213	0.11%
2020/05/12	8	44.42	10	44.36	43.70	-2	6,141	-0.03%
2020/05/11	2	44.45	18	43.82	44.20	-16	5,978	-0.27%
2020/05/08	3	42.22	3	42.20	42.30	0	5,640	0.00%
2020/05/07	6	42.53	4	42.45	42.30	2	5,486	0.04%
2020/05/06	34	42.40	62	42.68	41.75	-28	5,362	-0.52%
2020/05/05	58	41.20	47	41.17	40.80	11	5,071	0.22%
2020/05/04	29	40.84	19	40.62	41.50	10	4,899	0.20%
2020/04/30	47	39.26	47	39.54	40.50	0	4,660	0.00%
2020/04/29	10	36.78	23	36.71	36.85	-13	4,394	-0.30%
2020/04/28	10	35.08	10	35.37	35.50	0	4,387	0.00%
2020/04/24	5	34.35	5	34.50	34.45	0	4,447	0.00%
2020/04/23	0	0.00	2	34.45	34.60	-2	4,462	-0.04%
2020/04/22	6	32.83	6	33.98	34.05	0	4,453	0.00%
2020/04/21	35	34.36	15	33.97	33.60	20	4,466	0.45%
2020/04/20	0	0.00	9	35.13	34.90	-9	4,514	-0.20%
2020/04/17	28	35.18	7	34.94	34.75	21	4,584	0.46%
2020/04/16	6	35.23	0	0.00	35.15	6	4,539	0.13%
2020/04/15	8	35.29	26	35.40	35.20	-18	4,612	-0.39%
2020/04/14	15	35.23	4	35.75	35.40	11	4,612	0.24%
2020/04/13	2	34.95	4	34.81	34.80	-2	4,589	-0.04%
2020/04/10	10	33.20	0	0.00	33.30	10	4,513	0.22%
2020/04/08	11	33.87	2	33.55	33.50	9	4,574	0.20%
2020/04/07	11	31.58	29	32.11	32.90	-18	4,500	-0.40%
2020/04/06	5	30.00	0	0.00	30.50	5	4,421	0.11%
2020/04/01	0	0.00	7	30.19	30.30	-7	4,431	-0.16%
2020/03/31	1	30.35	0	0.00	29.80	1	4,456	0.02%
2020/03/30	13	30.10	1	29.70	30.20	12	4,472	0.27%
2020/03/27	2	30.18	7	30.44	30.20	-5	4,543	-0.11%
2020/03/26	6	29.36	1	29.40	29.70	5	4,546	0.11%
2020/03/25	0	0.00	21	29.88	29.70	-21	4,561	-0.46%
2020/03/24	13	28.19	1	28.50	28.25	12	4,573	0.26%
2020/03/23	1	27.05	0	0.00	27.10	1	4,808	0.02%
2020/03/20	10	28.33	1	28.80	28.60	9	5,173	0.17%
2020/03/19	4	27.73	1	28.25	26.45	3	5,391	0.06%
2020/03/18	2	30.28	1	30.80	29.35	1	5,436	0.02%
2020/03/17	2	29.50	6	29.41	29.90	-4	5,549	-0.07%
2020/03/16	3	32.40	4	32.24	31.00	-1	5,561	-0.02%
2020/03/13	28	31.44	49	31.33	31.95	-21	5,565	-0.38%
2020/03/12	25	34.64	4	35.13	34.30	21	5,506	0.38%
2020/03/11	5	38.60	5	38.65	38.05	0	5,468	0.00%
2020/03/10	1	36.90	1	38.45	38.55	0	5,761	0.00%
2020/03/09	3	38.87	0	0.00	38.00	3	5,901	0.05%
2020/03/06	1	39.95	0	0.00	39.70	1	5,920	0.02%
2020/03/05	3	39.32	13	39.33	39.65	-10	6,003	-0.17%
2020/03/04	5	37.90	1	38.35	38.40	4	6,457	0.06%
2020/03/03	0	0.00	13	38.69	38.30	-13	6,684	-0.19%
2020/03/02	11	36.12	0	0.00	36.25	11	6,716	0.16%
2020/02/27	4	39.14	3	38.07	37.00	1	6,860	0.01%
2020/02/26	8	39.31	9	39.24	39.30	-1	6,803	-0.01%
2020/02/25	1	38.45	1	38.90	38.90	0	6,761	0.00%
2020/02/24	1	38.65	1	38.80	39.15	0	6,759	0.00%
2020/02/21	12	39.10	10	39.20	38.95	2	6,745	0.03%
2020/02/20	10	38.58	10	38.40	38.50	0	6,684	0.00%
2020/02/17	10	38.60	8	38.45	38.60	2	6,701	0.03%
2020/02/12	3	38.33	2	38.40	38.30	1	6,714	0.01%
2020/02/06	0	0.00	1	36.50	37.10	-1	7,746	-0.01%
2020/02/05	1	36.05	1	36.40	35.85	0	7,741	0.00%
2020/02/04	1	35.15	2	34.78	35.95	-1	7,703	-0.01%
2020/02/03	4	33.20	1	33.75	33.40	3	7,678	0.04%
2020/01/31	7	36.39	8	36.78	36.45	-1	7,587	-0.01%
2020/01/30	8	38.65	2	39.28	38.45	6	7,532	0.08%
2020/01/20	1	42.75	0	0.00	42.70	1	7,534	0.01%
2020/01/17	2	43.50	8	43.25	43.00	-6	7,589	-0.08%
2020/01/16	2	43.35	1	43.45	43.40	1	7,662	0.01%
2020/01/14	1	43.85	0	0.00	43.75	1	8,146	0.01%
2020/01/13	9	43.41	2	43.33	43.40	7	8,108	0.09%
2020/01/10	0	0.00	1	42.95	42.55	-1	8,078	-0.01%
2020/01/09	2	42.73	1	43.50	42.40	1	8,088	0.01%
2020/01/08	3	42.73	4	43.11	43.15	-1	8,102	-0.01%
2020/01/07	4	43.00	1	43.40	43.10	3	8,246	0.04%
2020/01/06	4	42.38	6	43.18	42.80	-2	8,254	-0.02%
2020/01/03	21	42.65	26	42.67	42.80	-5	8,271	-0.06%
2020/01/02	0	0.00	12	43.08	43.10	-12	8,253	-0.15%
2019/12/30	0	0.00	5	42.65	42.55	-5	8,401	-0.06%
2019/12/27	5	42.35	0	0.00	42.35	5	8,440	0.06%
2019/12/26	2	42.40	10	42.57	42.20	-8	8,527	-0.09%
2019/12/25	0	0.00	3	42.22	42.45	-3	8,590	-0.03%
2019/12/24	17	41.61	14	41.59	41.45	3	8,942	0.03%
2019/12/23	20	42.10	16	42.03	41.95	4	8,962	0.04%
2019/12/20	11	42.32	6	42.60	42.60	5	9,107	0.05%
2019/12/19	3	42.53	14	42.48	42.75	-11	9,700	-0.11%
2019/12/18	37	42.99	13	43.27	42.60	24	10,083	0.24%
2019/12/17	56	44.27	43	44.28	44.25	13	10,305	0.13%
2019/12/16	7	46.43	4	46.18	46.80	3	10,013	0.03%
2019/12/13	8	45.41	7	45.35	45.30	1	9,961	0.01%
2019/12/12	10	45.68	20	45.73	44.85	-10	10,269	-0.10%
2019/12/11	6	45.06	2	45.30	45.30	4	10,281	0.04%
2019/12/10	6	44.33	5	45.00	45.00	1	10,391	0.01%
2019/12/09	9	45.35	10	45.03	45.00	-1	10,420	-0.01%
2019/12/06	6	45.69	1	45.25	45.30	5	10,519	0.05%
2019/12/05	30	45.55	28	45.84	45.40	2	10,532	0.02%
2019/12/04	12	45.32	16	45.14	45.25	-4	10,426	-0.04%
2019/12/03	6	44.28	3	44.47	44.50	3	10,636	0.03%
2019/12/02	3	43.78	4	44.48	44.85	-1	10,677	-0.01%
2019/11/29	78	45.23	80	45.42	44.40	-2	10,682	-0.02%
2019/11/28	5	43.88	23	43.83	43.90	-18	10,301	-0.17%
2019/11/27	16	42.97	6	43.18	42.60	10	10,422	0.10%
2019/11/26	9	42.67	29	42.53	43.00	-20	10,526	-0.19%
2019/11/25	5	41.30	4	41.60	41.25	1	10,621	0.01%
2019/11/22	0	0.00	11	41.08	41.00	-11	11,289	-0.10%
2019/11/21	10	40.38	10	40.55	41.00	0	11,463	0.00%
2019/11/20	15	40.62	5	40.85	40.60	10	11,769	0.08%
2019/11/19	15	40.88	15	40.75	40.75	0	11,960	0.00%
2019/11/18	16	41.08	15	41.15	41.05	1	12,160	0.01%
2019/11/14	35	40.71	46	40.66	40.65	-11	12,744	-0.09%
2019/11/13	10	41.08	10	41.20	41.30	0	12,941	0.00%
2019/11/12	13	41.48	19	41.67	41.45	-6	13,341	-0.04%
2019/11/11	34	40.55	34	40.62	40.40	0	13,834	0.00%
2019/11/08	5	41.05	7	41.10	41.00	-2	14,410	-0.01%
2019/11/07	80	40.80	73	40.72	40.60	7	14,552	0.05%
2019/11/06	66	43.87	43	42.25	42.00	23	14,468	0.16%
2019/11/05	71	44.81	81	44.91	45.30	-10	14,132	-0.07%
2019/11/04	3	43.80	11	43.94	43.50	-8	13,749	-0.06%
2019/11/01	6	43.31	5	43.50	43.50	1	13,691	0.01%
2019/10/31	11	43.62	5	43.90	43.35	6	13,704	0.04%
2019/10/30	5	43.04	1	43.35	43.65	4	13,699	0.03%
2019/10/29	40	43.21	40	42.92	42.80	0	13,673	0.00%
2019/10/28	19	43.66	18	43.80	43.85	1	13,617	0.01%
2019/10/25	31	43.48	25	43.27	43.15	6	13,563	0.04%
2019/10/24	39	44.30	36	44.38	44.10	3	13,517	0.02%
2019/10/23	25	44.29	37	44.60	44.35	-12	13,520	-0.09%
2019/10/22	57	43.85	69	43.76	44.10	-12	13,312	-0.09%
2019/10/21	5	42.35	10	42.73	42.75	-5	13,039	-0.04%
2019/10/18	10	42.05	11	42.25	42.25	-1	12,991	-0.01%
2019/10/17	21	41.73	20	42.05	41.95	1	12,961	0.01%
2019/10/16	39	42.12	38.1	42.04	42.00	0.9	12,920	0.01%
2019/10/15	29	42.35	30	42.59	42.45	-1	12,807	-0.01%
2019/10/14	12	41.32	16	41.68	41.15	-4	12,605	-0.03%
2019/10/09	44	40.45	40	40.53	40.50	4	12,511	0.03%
2019/10/08	25	41.43	11	41.61	41.25	14	12,425	0.11%
2019/10/07	17	41.27	35	41.84	42.00	-18	12,362	-0.15%
2019/10/04	25	41.30	12	40.98	41.00	13	12,222	0.11%
2019/10/03	1	41.75	8	41.84	41.95	-7	12,128	-0.06%
2019/10/02	10	41.70	16	41.88	42.40	-6	12,070	-0.05%
2019/10/01	28	40.58	33	40.77	41.00	-5	11,963	-0.04%
2019/09/27	60	41.69	38	40.82	40.60	22	11,886	0.19%
2019/09/26	5	43.50	7	43.67	43.50	-2	11,505	-0.02%
2019/09/25	35	43.21	33	43.40	43.20	2	11,442	0.02%
2019/09/24	79	44.22	36	44.10	43.45	43	11,299	0.38%
2019/09/23	6	47.37	0	0.00	46.80	6	10,695	0.06%
2019/09/20	12	47.83	23	47.68	48.60	-11	10,293	-0.11%
2019/09/19	5	46.56	2	46.90	46.90	3	9,803	0.03%
2019/09/18	11	47.07	3	47.35	46.55	8	9,709	0.08%
2019/09/17	22	47.41	27	47.47	47.10	-5	9,484	-0.05%
2019/09/16	0	0.00	2	46.80	46.50	-2	9,039	-0.02%
2019/09/12	37	45.00	47	45.74	46.35	-10	8,913	-0.11%
2019/09/11	32	45.25	20	45.61	45.20	12	8,751	0.14%
2019/09/10	15	45.07	15	45.28	45.30	0	8,666	0.00%
2019/09/09	1	46.45	5	46.65	46.50	-4	8,491	-0.05%
2019/09/06	8	46.71	5	47.40	46.30	3	8,432	0.04%
2019/09/05	3	46.60	6	46.50	46.70	-3	8,273	-0.04%
2019/09/04	1	44.80	6	44.73	45.25	-5	7,862	-0.06%
2019/09/03	27	44.59	27	44.80	45.05	0	7,723	0.00%
2019/09/02	20	44.13	28	44.22	44.50	-8	7,511	-0.11%
2019/08/30	33	45.48	36	44.83	43.20	-3	7,313	-0.04%
2019/08/29	7	46.96	4	46.89	46.80	3	6,927	0.04%
2019/08/28	12	45.98	12	46.60	46.30	0	6,709	0.00%
2019/08/27	49	46.23	67	46.44	46.50	-18	6,414	-0.28%
2019/08/26	9	43.30	16	42.91	43.55	-7	5,719	-0.12%
2019/08/23	42	43.15	34	43.44	42.95	8	5,531	0.14%
2019/08/22	15	42.73	8	42.92	42.30	7	5,193	0.13%
2019/08/21	16	41.93	7	42.21	42.00	9	4,975	0.18%
2019/08/20	3	41.82	17	41.72	40.80	-14	4,749	-0.29%
2019/08/19	111	43.25	106	43.26	42.30	5	4,500	0.11%	大買/大賣/
2019/08/16	17	41.74	16	40.85	41.75	1	4,112	0.02%
2019/08/15	45	41.55	56	41.60	41.80	-11	3,876	-0.28%
2019/08/14	59	40.51	62	40.70	41.50	-3	3,444	-0.09%
2019/08/13	51	38.36	53	38.49	38.20	-2	2,872	-0.07%
2019/08/12	0	0.00	6	37.97	38.10	-6	2,255	-0.27%
2019/08/08	1	33.80	7	34.28	34.65	-6	2,010	-0.30%
2019/08/07	0	0.00	12	33.80	33.65	-12	1,853	-0.65%
2019/08/06	4	32.24	3	32.30	32.65	1	1,774	0.06%
2019/08/02	5	32.60	4	32.60	32.30	1	1,764	0.06%
2019/08/01	4	33.63	14	34.03	33.40	-10	1,744	-0.57%
2019/07/31	1	32.60	3	33.10	33.35	-2	1,681	-0.12%
2019/07/30	6	33.11	1	33.90	32.80	5	1,668	0.30%
2019/07/29	0	0.00	8	33.72	33.70	-8	1,635	-0.49%
2019/07/26	0	0.00	3	33.05	33.10	-3	1,575	-0.19%
2019/07/25	2	32.93	10	33.25	32.75	-8	1,546	-0.52%
2019/07/24	1	31.95	1	31.75	31.85	0	1,474	0.00%
2019/07/19	1	30.80	1	31.05	31.15	0	1,504	0.00%
2019/07/18	1	30.75	0	0.00	30.75	1	1,492	0.07%
2019/07/12	1	31.10	1	31.15	30.95	0	1,615	0.00%
2019/07/08	1	30.90	0	0.00	30.90	1	1,820	0.05%
2019/07/03	0	0.00	1	30.95	30.90	-1	1,975	-0.05%
2019/07/02	2	31.20	4	31.30	31.50	-2	2,063	-0.10%
2019/07/01	0	0.00	20	31.45	31.45	-20	2,088	-0.96%
2019/06/28	1	32.10	1	32.20	32.10	0	2,361	0.00%
2019/06/27	1	32.10	1	32.50	32.60	0	2,417	0.00%
2019/06/26	20	31.90	0	0.00	31.80	20	2,493	0.80%
2019/06/20	0	0.00	1	32.45	32.70	-1	2,619	-0.04%
2019/06/17	1	30.90	1	31.00	31.05	0	2,561	0.00%
2019/06/14	0	0.00	2	31.10	31.35	-2	2,623	-0.08%
2019/06/13	2	30.95	3	30.68	31.00	-1	2,623	-0.04%
2019/06/12	0	0.00	1	29.40	29.35	-1	2,608	-0.04%
2019/06/11	1	29.10	0	0.00	29.20	1	2,613	0.04%
2019/06/05	1	28.75	0	0.00	28.85	1	2,645	0.04%
2019/05/29	0	0.00	2	28.20	28.15	-2	2,785	-0.07%
2019/05/27	0	0.00	2	28.10	28.15	-2	3,286	-0.06%
2019/05/23	0	0.00	2	28.25	28.30	-2	3,368	-0.06%
2019/05/21	1	28.70	0	0.00	29.10	1	3,435	0.03%
2019/05/17	1	29.60	0	0.00	28.85	1	3,485	0.03%
2019/05/13	0	0.00	2	28.73	28.70	-2	3,712	-0.05%
2019/05/09	0	0.00	21	30.41	30.35	-21	3,760	-0.56%
2019/05/08	1	31.40	0	0.00	31.30	1	3,748	0.03%
2019/05/07	0	0.00	1	32.00	31.85	-1	3,774	-0.03%
2019/05/06	0	0.00	1	31.80	31.70	-1	3,817	-0.03%
2019/05/03	5	33.00	1	33.10	32.90	4	3,807	0.11%
2019/05/02	2	32.63	13	33.05	33.00	-11	3,818	-0.29%
2019/04/30	7	32.46	8	32.58	32.80	-1	3,854	-0.03%
2019/04/29	4	33.58	1	33.30	33.00	3	3,914	0.08%
2019/04/26	2	34.13	0	0.00	34.00	2	3,924	0.05%
2019/04/25	6	34.72	2	34.73	34.60	4	3,952	0.10%
2019/04/24	0	0.00	2	34.43	34.65	-2	4,013	-0.05%
2019/04/22	2	34.40	2	35.05	34.55	0	4,007	0.00%
2019/04/19	6	34.73	7	34.39	34.90	-1	4,037	-0.02%
2019/04/18	11	34.55	3	34.93	33.85	8	4,000	0.20%
2019/04/17	1	34.55	3	34.45	34.50	-2	3,983	-0.05%
2019/04/16	3	34.68	11	34.39	34.90	-8	4,021	-0.20%
2019/04/15	4	33.25	23	33.72	33.75	-19	3,935	-0.48%
2019/04/12	20	32.95	16	32.92	32.80	4	3,916	0.10%
2019/04/11	10	33.42	3	33.22	33.15	7	3,913	0.18%
2019/04/10	9	33.79	6	33.86	33.85	3	3,898	0.08%
2019/04/09	11	34.85	9	34.81	34.35	2	3,879	0.05%
2019/04/08	30	33.90	21	33.89	34.00	9	3,761	0.24%
2019/04/03	10	34.55	1	34.80	34.60	9	3,670	0.25%
2019/04/02	16	35.24	34	34.84	34.55	-18	3,618	-0.50%
2019/04/01	12	33.33	21	33.69	33.40	-9	3,357	-0.27%
2019/03/29	14	33.24	2	32.95	33.30	12	3,274	0.37%
2019/03/27	13	32.86	10	32.85	32.70	3	3,173	0.09%
2019/03/25	1	31.65	1	31.95	31.95	0	3,122	0.00%
2019/03/22	0	0.00	17	32.11	32.15	-17	3,069	-0.55%
2019/03/21	0	0.00	24	32.10	32.15	-24	3,059	-0.78%
2019/03/20	7	31.92	17	31.87	31.85	-10	3,073	-0.33%
2019/03/19	7	32.50	25	32.70	32.20	-18	3,165	-0.57%
2019/03/18	22	32.50	0	0.00	32.50	22	3,114	0.71%
2019/03/15	2	31.90	5	31.72	31.75	-3	3,052	-0.10%
2019/03/14	2	30.80	9	30.99	30.75	-7	3,083	-0.23%
2019/03/13	2	30.90	6	30.77	30.80	-4	3,133	-0.13%
2019/03/12	6	31.23	1	31.45	31.00	5	3,192	0.16%
2019/03/11	6	31.25	4	31.25	31.15	2	3,259	0.06%
2019/03/08	8	31.02	0	0.00	31.05	8	3,320	0.24%
2019/03/07	5	31.80	8	31.61	31.30	-3	3,361	-0.09%
2019/03/06	4	31.40	0	0.00	31.30	4	3,401	0.12%
2019/03/05	4	31.70	2	31.78	31.65	2	3,417	0.06%
2019/03/04	7.2	32.12	6	32.20	32.00	1.2	3,417	0.03%
2019/02/27	11	31.76	8	31.91	32.50	3	3,436	0.09%
2019/02/26	103	32.60	114	32.82	32.55	-11	3,339	-0.33%	大買/大賣/
2019/02/22	2	30.38	1	30.45	30.30	1	2,923	0.03%
2019/02/20	22	31.10	6	31.39	30.75	16	2,971	0.54%
2019/02/19	5	30.73	5	30.55	30.60	0	2,943	0.00%
2019/02/18	1	31.05	4	31.04	30.70	-3	2,941	-0.10%
2019/02/15	8	30.81	5	31.30	31.00	3	2,918	0.10%
2019/02/14	2	31.40	7	31.26	31.20	-5	2,878	-0.17%
2019/02/12	7	30.67	9	30.86	30.60	-2	2,821	-0.07%
2019/02/11	3	30.45	0	0.00	30.70	3	2,757	0.11%
2019/01/25	2	30.15	2	29.78	30.05	0	2,701	0.00%
2019/01/21	0	0.00	10	30.45	30.05	-10	2,591	-0.39%
2019/01/17	10	29.55	0	0.00	29.15	10	2,491	0.40%
2019/01/16	0	0.00	3	29.47	29.55	-3	2,448	-0.12%
2019/01/14	1	28.15	1	28.45	28.05	0	2,339	0.00%
2019/01/11	2	28.20	3	28.30	28.30	-1	2,327	-0.04%
2019/01/10	0	0.00	2	27.85	28.00	-2	2,258	-0.09%
2019/01/09	3	27.60	3	27.78	27.85	0	2,264	0.00%
2019/01/08	17	27.78	5	27.86	27.90	12	2,242	0.54%
2019/01/03	2	27.30	0	0.00	27.15	2	2,196	0.09%
2018/12/28	0	0.00	2	28.40	28.05	-2	2,188	-0.09%
2018/12/27	3	28.52	3	28.77	28.25	0	2,211	0.00%
2018/12/26	2	28.88	2	29.43	28.25	0	2,194	0.00%
2018/12/25	1	29.25	0	0.00	29.10	1	2,183	0.05%
2018/12/24	3	29.45	3	29.70	29.85	0	2,183	0.00%
2018/12/22	1	28.60	3	28.88	29.20	-2	2,119	-0.09%
2018/12/21	1	28.55	1	28.55	28.40	0	2,135	0.00%
2018/12/19	1	29.25	3	28.87	29.30	-2	2,155	-0.09%
2018/12/18	1	28.35	1	28.00	28.10	0	2,125	0.00%
2018/12/17	3	28.67	0	0.00	28.55	3	2,123	0.14%
2018/12/12	14	29.96	17	29.90	30.00	-3	2,202	-0.14%
2018/12/11	0	0.00	1	28.05	28.90	-1	2,113	-0.05%
2018/12/10	1	27.75	1	27.65	27.70	0	2,176	0.00%
2018/12/07	3	28.15	2	27.90	28.20	1	2,176	0.05%
2018/12/06	0	0.00	2	30.70	29.10	-2	2,101	-0.10%
2018/12/05	2	31.45	0	0.00	30.70	2	2,055	0.10%
2018/12/04	0	0.00	2	31.68	31.95	-2	2,034	-0.10%
2018/12/03	1	30.40	1	30.95	30.90	0	1,987	0.00%
2018/11/30	0	0.00	1	29.30	30.00	-1	1,923	-0.05%
2018/11/29	4	30.35	3	30.25	29.60	1	1,891	0.05%
2018/11/27	1	28.60	1	28.55	28.85	0	1,772	0.00%
2018/11/22	16	28.41	16	28.48	28.00	0	1,724	0.00%
2018/11/19	2	28.65	2	28.85	29.00	0	1,710	0.00%
2018/11/16	1	27.70	2	27.55	27.85	-1	1,652	-0.06%
2018/11/15	1	27.45	0	0.00	27.30	1	1,647	0.06%
2018/11/14	0	0.00	10	27.80	27.70	-10	1,647	-0.61%
2018/11/12	1	28.35	1	28.50	28.35	0	1,689	0.00%
2018/11/07	10	27.20	0	0.00	27.20	10	1,643	0.61%
2018/11/02	10	27.75	0	0.00	27.15	10	1,795	0.56%
2018/10/25	0	0.00	7	24.70	24.05	-7	1,820	-0.38%
2018/10/19	1	25.15	0	0.00	25.45	1	1,863	0.05%
2018/10/12	4	23.45	4	24.00	25.60	0	1,912	0.00%
2018/10/11	3	25.75	4	25.75	25.75	-1	1,897	-0.05%
2018/09/28	0	0.00	1	32.20	31.90	-1	1,948	-0.05%
2018/09/27	5	31.90	1	32.00	31.85	4	1,955	0.20%
2018/09/26	0	0.00	2	31.70	31.55	-2	1,904	-0.11%
2018/09/21	1	31.15	3	31.05	31.40	-2	1,962	-0.10%
2018/09/20	1	31.50	0	0.00	31.40	1	2,000	0.05%
2018/09/19	6	33.21	2	33.28	32.60	4	2,034	0.20%
2018/09/18	1	32.00	1	31.85	32.00	0	1,990	0.00%
2018/09/17	1	32.15	1	32.05	32.25	0	2,018	0.00%
2018/09/14	1	31.55	4	32.16	32.80	-3	2,040	-0.15%
2018/09/13	1	29.65	1	29.80	30.25	0	1,972	0.00%
2018/09/12	1	29.45	1	29.90	29.35	0	1,973	0.00%
2018/09/11	0	0.00	1	29.05	29.35	-1	1,986	-0.05%
2018/09/10	0	0.00	3	29.10	28.40	-3	2,006	-0.15%
2018/09/07	4	31.11	0	0.00	30.60	4	1,997	0.20%
2018/09/05	1	32.90	2	32.65	32.70	-1	2,066	-0.05%
2018/09/03	2	32.10	0	0.00	32.00	2	2,299	0.09%
2018/08/29	20	33.70	22	33.20	33.15	-2	2,396	-0.08%
2018/08/28	1	33.35	2	33.20	33.30	-1	2,399	-0.04%
2018/08/23	0	0.00	1	32.70	32.10	-1	2,534	-0.04%
2018/08/17	0	0.00	1	33.45	33.40	-1	2,584	-0.04%
2018/08/16	1	31.90	1	32.20	32.60	0	2,627	0.00%
2018/08/14	0	0.00	13	33.12	33.50	-13	2,631	-0.49%
2018/08/10	40	36.35	0	0.00	35.80	40	2,563	1.56%
2018/08/09	1	37.40	0	0.00	37.45	1	2,554	0.04%
2018/08/06	3	38.00	0	0.00	38.00	3	2,584	0.12%
2018/08/03	1	38.10	3	38.70	38.20	-2	2,602	-0.08%
2018/08/02	2	38.48	0	0.00	38.50	2	2,624	0.08%
2018/08/01	0	0.00	1	38.55	39.00	-1	2,603	-0.04%
2018/07/25	0	0.00	1	38.05	37.85	-1	2,622	-0.04%
2018/07/24	2	37.80	1	37.90	38.00	1	2,620	0.04%
2018/07/20	0	0.00	1	37.80	37.55	-1	2,606	-0.04%
2018/07/19	10	37.55	0	0.00	37.60	10	2,629	0.38%
2018/07/17	13	38.27	16	38.45	38.00	-3	2,771	-0.11%
2018/07/16	0	0.00	0.6	37.80	37.85	-0.6	2,780	-0.02%
2018/07/13	12	37.74	0	0.00	37.70	12	2,812	0.43%
2018/07/12	0	0.00	1	37.40	37.55	-1	2,835	-0.04%
2018/07/06	1	37.40	5	38.07	38.00	-4	3,328	-0.12%
2018/07/05	4	37.56	3	38.08	37.20	1	3,292	0.03%
2018/07/04	2	37.30	1	37.60	37.30	1	3,275	0.03%
2018/07/03	4	37.70	3	37.90	37.60	1	3,303	0.03%
2018/06/29	2	37.60	2	37.35	37.60	0	3,293	0.00%
2018/06/28	3	40.23	2	40.00	40.00	1	3,311	0.03%
2018/06/27	3	40.58	0	0.00	40.35	3	3,296	0.09%
2018/06/20	0	0.00	2	40.85	40.85	-2	3,344	-0.06%
2018/06/19	5	42.25	0	0.00	41.50	5	3,344	0.15%
2018/06/15	0	0.00	2	42.00	42.25	-2	3,341	-0.06%
2018/06/14	2	41.90	4	41.70	41.65	-2	3,314	-0.06%
2018/06/13	0	0.00	1	42.05	41.45	-1	3,282	-0.03%
2018/06/12	6	42.85	51	43.00	42.20	-45	3,249	-1.38%
2018/06/11	0	0.00	3	41.35	41.50	-3	3,079	-0.10%
2018/06/08	0	0.00	1	40.60	40.60	-1	3,144	-0.03%
2018/06/07	11	40.85	2	41.20	40.65	9	3,184	0.28%
2018/06/06	10	40.65	0	0.00	40.70	10	3,253	0.31%
2018/06/01	1	39.70	2	39.88	39.85	-1	3,321	-0.03%
2018/05/31	20	39.85	10	40.04	39.85	10	3,334	0.30%
2018/05/30	0	0.00	17	38.90	38.85	-17	3,286	-0.52%
2018/05/29	1	39.15	0	0.00	39.10	1	3,360	0.03%
2018/05/28	0	0.00	1	39.60	39.10	-1	3,434	-0.03%
2018/05/25	1	39.40	1	39.85	39.20	0	3,448	0.00%
2018/05/24	1	39.55	90	39.62	39.55	-89	3,460	-2.57%
2018/05/23	0	0.00	12	38.87	38.85	-12	3,418	-0.35%
2018/05/22	0	0.00	1	39.10	39.00	-1	3,449	-0.03%
2018/05/21	1	39.15	1	39.60	39.10	0	3,453	0.00%
2018/05/18	1	38.75	0	0.00	38.75	1	3,462	0.03%
2018/05/17	1	39.25	22	39.30	39.25	-21	3,513	-0.60%
2018/05/15	2	38.48	1	39.10	38.25	1	3,546	0.03%
2018/05/14	31	38.50	0	0.00	38.40	31	3,649	0.85%
2018/05/11	4	38.68	2	38.95	38.50	2	3,703	0.05%
2018/05/10	1	39.00	6	39.05	39.05	-5	3,711	-0.13%
2018/05/09	0	0.00	1	37.90	38.40	-1	3,736	-0.03%
2018/05/08	52	37.93	1	38.05	37.85	51	3,789	1.35%
2018/05/07	1	38.10	2	38.45	37.95	-1	3,852	-0.03%
2018/05/03	8	38.43	0	0.00	38.15	8	4,055	0.20%
2018/04/30	1	38.70	0	0.00	39.15	1	4,180	0.02%
2018/04/27	3	39.18	0	0.00	39.10	3	4,217	0.07%
2018/04/26	5	39.00	0	0.00	39.00	5	4,253	0.12%
2018/04/25	10	39.30	0	0.00	39.90	10	4,308	0.23%
2018/04/24	5	40.01	1	39.80	39.55	4	4,371	0.09%
2018/04/23	0	0.00	2	42.60	41.25	-2	4,359	-0.05%
2018/04/19	0	0.00	50	43.51	43.10	-50	4,430	-1.13%
2018/04/18	0	0.00	1	43.40	42.85	-1	4,569	-0.02%
2018/04/17	0	0.00	17	42.68	42.65	-17	4,625	-0.37%
2018/04/16	3	43.55	2	43.45	43.40	1	4,656	0.02%
2018/04/13	20	44.25	16	44.23	43.95	4	4,860	0.08%
2018/04/12	5	41.92	4	42.00	42.30	1	5,110	0.02%
2018/04/11	2	41.40	2	41.00	41.05	0	5,324	0.00%
2018/04/09	11	41.50	0	0.00	41.30	11	5,461	0.20%
2018/04/03	45	42.53	0	0.00	42.50	45	5,469	0.82%
2018/03/31	5	43.70	0	0.00	43.35	5	5,627	0.09%
2018/03/30	13	43.28	1	43.20	43.15	12	5,713	0.21%
2018/03/28	44	43.00	0	0.00	43.05	44	5,779	0.76%
2018/03/27	1	42.65	0	0.00	42.60	1	5,873	0.02%
2018/03/22	5	42.40	0	0.00	42.25	5	5,938	0.08%
2018/03/16	1	42.85	0	0.00	42.45	1	6,222	0.02%
2018/03/15	0	0.00	3	42.90	42.95	-3	6,249	-0.05%
2018/03/14	10	43.82	20	43.82	43.25	-10	6,329	-0.16%
2018/03/12	5	43.28	2	43.45	43.25	3	6,518	0.05%
2018/03/09	2	43.00	5	43.00	43.20	-3	6,528	-0.05%
2018/03/08	0	0.00	7	42.63	42.50	-7	6,468	-0.11%
2018/03/06	5	42.32	6	42.60	42.20	-1	6,567	-0.02%
2018/03/05	8	42.38	15	43.70	42.35	-7	6,667	-0.10%
2018/03/02	39	43.53	23	43.53	43.20	16	6,704	0.24%
2018/03/01	3	42.53	5	42.30	43.30	-2	6,668	-0.03%
2018/02/27	10	42.30	0	0.00	42.40	10	6,750	0.15%
2018/02/26	5	41.85	0	0.00	42.35	5	6,778	0.07%
2018/02/22	1	42.10	4	41.40	41.45	-3	6,832	-0.04%
2018/02/09	0	0.00	3	37.23	39.45	-3	6,936	-0.04%
2018/02/06	0	0.00	21	39.57	40.50	-21	7,439	-0.28%
2018/02/05	0	0.00	3	43.95	43.70	-3	7,371	-0.04%
2018/02/02	0	0.00	1	43.60	43.25	-1	7,397	-0.01%
2018/02/01	1	43.60	3	44.37	43.60	-2	7,484	-0.03%
2018/01/31	12	43.88	0	0.00	44.05	12	7,600	0.16%
2018/01/30	1	44.35	0	0.00	43.65	1	7,710	0.01%
2018/01/29	6	44.18	5	44.14	43.60	1	7,968	0.01%
2018/01/26	2	43.30	1	43.50	43.10	1	7,980	0.01%
2018/01/25	15	42.95	16	43.07	43.05	-1	8,232	-0.01%
2018/01/23	9	42.41	1	42.15	42.15	8	8,480	0.09%
2018/01/22	1	42.35	2	41.98	41.90	-1	8,993	-0.01%
2018/01/19	3	41.75	5	42.27	41.70	-2	9,081	-0.02%
2018/01/18	19	43.06	3	43.02	42.50	16	9,067	0.18%
2018/01/17	7	42.85	7	42.60	42.45	0	9,108	0.00%
2018/01/15	7	44.39	2	44.65	44.00	5	9,125	0.05%
2018/01/12	5	44.54	1	44.60	44.60	4	9,108	0.04%
2018/01/11	1	43.75	1	43.35	43.35	0	9,218	0.00%
2018/01/10	3	44.45	1	44.05	43.65	2	9,373	0.02%
2018/01/09	14	45.31	19	44.99	44.05	-5	9,536	-0.05%
2018/01/08	30	44.63	27	44.73	44.90	3	9,404	0.03%
2018/01/05	13	43.02	4	42.80	42.80	9	8,875	0.10%
2018/01/03	2	42.03	6	42.17	41.75	-4	8,915	-0.04%
2018/01/02	4	41.00	8	40.95	41.10	-4	9,051	-0.04%