金居 (8358)-德信-中正券商分點個股進出

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

金居

(8358)

可現股當沖

股價
69.7
漲跌
▼0.8
漲幅
-1.13%
成交量
4,077張
產業
上櫃電子零組件類股▲0.48%
944人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	0	0.00	1	70.40	70.50	-1	7,812	-0.01%
2024/06/12	8	71.50	9	71.23	70.80	-1	7,745	-0.01%
2024/06/07	1	68.90	0	0.00	68.50	1	7,512	0.01%
2024/06/06	0	0.00	1	68.30	68.30	-1	7,460	-0.01%
2024/06/04	1	70.40	0	0.00	69.20	1	7,444	0.01%
2024/05/30	0	0.00	3	68.20	67.40	-3	7,298	-0.04%
2024/05/28	2	69.85	1	71.00	70.60	1	7,183	0.01%
2024/05/27	1	71.60	1	70.40	70.40	0	7,097	0.00%
2024/05/24	2	69.85	2	70.50	70.20	0	6,999	0.00%
2024/05/23	1	69.50	2	69.65	69.00	-1	6,910	-0.01%
2024/05/22	5	70.80	19	70.94	70.70	-14	6,758	-0.21%
2024/05/21	12	72.36	10	72.97	71.60	2	6,625	0.03%
2024/05/20	4	70.83	4	72.30	71.50	0	6,136	0.00%
2024/05/17	5	69.06	1	68.70	69.20	4	5,822	0.07%
2024/05/16	13	71.41	4.1	71.42	70.20	8.9	5,751	0.15%
2024/05/15	8	66.95	11.1	68.61	69.00	-3.1	5,358	-0.06%
2024/05/06	0	0.00	1	65.00	64.00	-1	4,826	-0.02%
2024/05/03	2	67.40	4	67.23	65.40	-2	4,789	-0.04%
2024/04/30	3	65.50	0	0.00	65.30	3	4,648	0.06%
2024/04/26	3	65.23	3	65.43	64.60	0	4,595	0.00%
2024/04/25	5	62.40	0	0.00	62.50	5	4,516	0.11%
2024/04/24	4	62.00	5	62.84	63.00	-1	4,488	-0.02%
2024/04/19	0	0.00	2	64.25	62.30	-2	4,411	-0.05%
2024/04/18	0	0.00	9	64.73	64.10	-9	4,358	-0.21%
2024/04/17	0	0.00	31	63.21	64.40	-31	4,311	-0.72%
2024/04/16	1	64.70	1	62.30	62.50	0	4,254	0.00%
2024/04/15	13	66.72	1	65.70	65.30	12	4,169	0.29%
2024/04/12	3	67.83	5	68.82	67.20	-2	3,954	-0.05%
2024/04/11	5	66.68	5	67.62	67.20	0	3,653	0.00%
2024/04/10	18	67.27	6	66.22	66.00	12	3,458	0.35%
2024/04/09	28	67.30	2	67.25	66.80	26	3,309	0.79%
2024/04/08	4	65.28	2	65.90	65.50	2	2,837	0.07%
2024/04/03	3.2	64.04	9	64.14	64.20	-5.8	2,583	-0.22%
2024/04/02	9	64.87	6	64.30	64.20	3	2,408	0.12%
2024/04/01	0	0.00	6	62.70	62.70	-6	1,963	-0.31%
2024/03/29	0	0.00	4	59.30	59.50	-4	1,748	-0.23%
2024/03/28	3	57.50	0	0.00	58.30	3	1,710	0.18%
2024/03/25	0	0.00	1	58.80	58.60	-1	1,715	-0.06%
2024/03/22	0	0.00	3	59.50	59.40	-3	1,714	-0.17%
2024/03/20	0	0.00	3	58.20	59.30	-3	1,740	-0.17%
2024/03/19	3	58.50	0	0.00	58.60	3	1,680	0.18%
2024/03/18	0	0.00	1	57.80	58.10	-1	1,690	-0.06%
2024/03/14	0.2	57.00	0	0.00	57.20	0.2	1,715	0.01%
2024/03/13	0	0.00	1	57.70	57.00	-1	1,722	-0.06%
2024/03/08	3	57.60	0	0.00	56.60	3	1,805	0.17%
2024/03/07	0	0.00	1	59.20	58.30	-1	1,794	-0.06%
2024/03/04	1	59.40	0	0.00	59.30	1	1,929	0.05%
2024/02/27	0	0.00	1	59.20	59.50	-1	2,005	-0.05%
2024/02/26	1	59.70	0	0.00	60.10	1	2,185	0.05%
2024/02/23	6	59.90	0	0.00	59.90	6	2,196	0.27%
2024/02/19	1	62.80	0	0.00	62.50	1	2,263	0.04%
2024/02/16	0	0.00	76	59.84	63.50	-76	2,226	-3.41%
2024/02/15	10	58.70	20	59.10	58.90	-10	2,041	-0.49%
2024/02/05	1	58.80	1	60.00	59.70	0	2,092	0.00%
2024/02/02	10	59.40	0	0.00	59.20	10	2,110	0.47%
2024/02/01	5	58.46	3	59.00	59.00	2	2,128	0.09%
2024/01/31	3	59.17	0	0.00	58.80	3	2,151	0.14%
2024/01/30	2	59.60	2	59.60	59.50	0	2,185	0.00%
2024/01/26	13	59.69	0	0.00	59.60	13	2,250	0.58%
2024/01/25	0	0.00	1	60.60	59.90	-1	2,295	-0.04%
2024/01/24	1	60.50	0	0.00	60.50	1	2,316	0.04%
2024/01/22	50	60.80	0	0.00	60.80	50	2,463	2.03%
2024/01/19	0.1	59.60	0	0.00	59.80	0.1	2,550	0.00%
2024/01/08	0	0.00	10	58.90	58.40	-10	3,212	-0.31%
2024/01/03	0	0.00	0	59.70	59.30	0	3,758	0.00%
2023/12/27	3	60.50	0	0.00	60.50	3	4,594	0.07%
2023/12/19	2	59.90	0	0.00	59.80	2	4,993	0.04%
2023/12/15	2	61.40	0	0.00	61.30	2	5,077	0.04%
2023/12/14	2	61.95	0	0.00	61.50	2	5,173	0.04%
2023/12/08	0	0.00	10	61.80	61.80	-10	5,619	-0.18%
2023/12/07	11	62.60	10	61.70	61.60	1	5,764	0.02%
2023/11/30	1	61.80	0	0.00	62.20	1	7,389	0.01%
2023/11/24	20.1	60.80	0	0.00	60.80	20.1	8,809	0.23%
2023/11/15	0	0.00	2	60.10	59.30	-2	9,508	-0.02%
2023/11/10	2	60.50	0	0.00	60.50	2	10,560	0.02%
2023/11/07	0	0.00	2	61.30	61.10	-2	10,764	-0.02%
2023/10/31	2	60.75	2	58.40	58.40	0	11,027	0.00%
2023/10/27	2	60.90	0	0.00	60.20	2	11,313	0.02%
2023/10/26	10	61.10	0	0.00	61.10	10	11,743	0.09%
2023/10/24	2.1	63.10	1	64.00	64.20	1.1	12,992	0.01%
2023/10/18	1	64.60	1	64.00	64.00	0	14,777	0.00%
2023/10/06	0	0.00	2	68.35	67.50	-2	14,829	-0.01%
2023/10/05	2	68.30	0	0.00	68.10	2	14,942	0.01%
2023/10/04	4	68.75	4	67.90	68.40	0	14,858	0.00%
2023/10/03	3	68.63	3	68.53	68.40	0	14,680	0.00%
2023/10/02	1	66.80	3	65.67	66.90	-2	14,427	-0.01%
2023/09/27	1	61.30	1	62.00	62.00	0	14,340	0.00%
2023/09/26	1	62.80	1	61.60	61.60	0	14,382	0.00%
2023/09/25	2	63.10	0	0.00	63.10	2	14,459	0.01%
2023/09/21	8.1	61.74	3	62.50	62.50	5.1	14,478	0.04%
2023/09/20	0.1	62.70	0	0.00	61.70	0.1	14,478	0.00%
2023/09/19	2	64.00	1	63.30	62.40	1	14,567	0.01%
2023/09/13	0.2	65.60	0	0.00	65.00	0.2	15,083	0.00%
2023/09/12	5	64.68	9	65.20	65.20	-4	15,044	-0.03%
2023/09/11	5	67.30	1	66.80	65.00	4	14,948	0.03%
2023/09/07	0	0.00	3	68.13	69.00	-3	14,747	-0.02%
2023/09/06	2	70.80	4	71.13	69.80	-2	14,736	-0.01%
2023/09/05	4.3	70.77	18.3	71.06	70.60	-14.1	14,622	-0.10%
2023/09/04	11	68.47	7	68.03	68.10	4	13,907	0.03%
2023/09/01	1	67.20	10	67.40	66.30	-9	13,906	-0.06%
2023/08/31	10	69.21	5	68.78	68.80	5	14,025	0.04%
2023/08/30	2	68.55	3	67.97	68.30	-1	13,475	-0.01%
2023/08/29	3	64.17	6	65.40	66.40	-3	13,009	-0.02%
2023/08/28	2	63.70	1	63.40	63.40	1	12,798	0.01%
2023/08/25	4	64.50	2	64.15	64.30	2	12,830	0.02%
2023/08/24	1.1	65.29	5	65.50	64.50	-3.9	12,777	-0.03%
2023/08/23	6	66.05	2	64.75	64.60	4	12,668	0.03%
2023/08/22	2	65.75	13	66.38	64.50	-11	12,588	-0.09%
2023/08/21	23	65.33	12	65.62	65.80	11	12,422	0.09%
2023/08/18	2	66.35	0	0.00	64.20	2	12,213	0.02%
2023/08/17	2	64.80	2.2	64.95	65.60	-0.2	12,012	0.00%
2023/08/16	3	61.90	16	64.05	64.50	-13	11,781	-0.11%
2023/08/15	1	60.60	1	61.30	61.90	0	11,231	0.00%
2023/08/10	1	59.40	0	0.00	58.10	1	11,025	0.01%
2023/08/09	4	61.25	20	61.33	60.90	-16	10,926	-0.15%
2023/08/08	4	63.13	0	0.00	61.90	4	10,878	0.04%
2023/08/07	0	0.00	2	63.90	64.00	-2	10,834	-0.02%
2023/08/04	2	61.90	0	0.00	62.30	2	10,768	0.02%
2023/08/02	10	63.58	6	63.88	62.70	4	10,710	0.04%
2023/08/01	14	65.69	6	64.85	63.60	8	10,508	0.08%
2023/07/31	8	69.95	3	68.23	64.50	5	10,379	0.05%
2023/07/28	9	69.33	28	69.95	69.60	-19	9,839	-0.19%
2023/07/27	19	67.94	18	69.87	67.50	1	9,214	0.01%
2023/07/26	16	67.99	21.2	68.62	65.80	-5.2	8,371	-0.06%
2023/07/25	8	64.89	34.2	64.92	66.80	-26.2	7,406	-0.35%
2023/07/24	7	60.17	7	60.80	60.80	0	6,496	0.00%
2023/07/21	5	60.98	0	0.00	60.80	5	6,468	0.08%
2023/07/20	1	61.00	4	61.88	61.60	-3	6,462	-0.05%
2023/07/19	2.1	60.52	1	60.30	59.70	1.1	6,335	0.02%
2023/07/18	3	61.80	0	0.00	60.80	3	6,304	0.05%
2023/07/14	13	62.58	6	63.57	62.00	7	6,194	0.11%
2023/07/13	1	62.30	1	62.40	61.00	0	5,970	0.00%
2023/07/12	0	61.20	4	60.53	60.20	-4	5,784	-0.07%
2023/07/11	1	56.10	2	57.30	57.70	-1	5,611	-0.02%
2023/07/10	1	56.00	8	56.23	56.00	-7	5,591	-0.13%
2023/07/07	4	57.98	0	0.00	57.60	4	5,553	0.07%
2023/07/05	1	63.00	1	63.10	63.00	0	5,368	0.00%
2023/07/04	6	62.55	0	0.00	62.40	6	5,278	0.11%
2023/07/03	1	61.80	2	62.30	62.30	-1	5,211	-0.02%
2023/06/29	2	60.40	0	0.00	60.10	2	5,085	0.04%
2023/06/27	45	61.82	40	60.75	60.60	5	5,088	0.10%
2023/06/26	1	65.10	0	0.00	63.90	1	4,952	0.02%
2023/06/21	72	64.51	61	64.74	65.00	11	4,791	0.23%
2023/06/20	4.1	61.67	0	0.00	61.20	4.1	4,288	0.10%
2023/06/19	6	59.67	6	59.80	59.80	0	4,168	0.00%
2023/06/16	8	60.60	0	0.00	60.10	8	4,175	0.19%
2023/06/15	1	61.40	0	0.00	61.10	1	4,216	0.02%
2023/06/13	1	61.30	3	62.70	61.30	-2	4,248	-0.05%
2023/06/12	27	61.82	11	61.80	61.80	16	4,180	0.38%
2023/06/09	3	61.77	16	62.78	63.30	-13	4,033	-0.32%
2023/06/08	7	60.67	0	0.00	60.80	7	3,779	0.19%
2023/06/07	7	60.31	6	60.83	61.60	1	3,720	0.03%
2023/06/06	3	60.33	4	61.28	60.00	-1	3,521	-0.03%
2023/06/05	2	59.00	0	0.00	58.90	2	3,214	0.06%
2023/06/02	1	58.00	0	0.00	57.80	1	3,151	0.03%
2023/06/01	5	57.16	5	57.20	57.20	0	3,163	0.00%
2023/05/29	0	0.00	1	57.10	56.80	-1	3,218	-0.03%
2023/05/26	0	0.00	4	57.48	56.50	-4	3,274	-0.12%
2023/05/24	3	56.20	3	56.80	56.80	0	3,360	0.00%
2023/05/23	0	0.00	18	57.60	56.80	-18	3,466	-0.52%
2023/05/22	50	57.45	31	57.06	57.00	19	3,606	0.53%
2023/05/19	21	55.44	0	0.00	55.10	21	3,623	0.58%
2023/05/12	1	54.10	0	0.00	54.10	1	4,039	0.02%
2023/05/08	4	55.40	0	0.00	55.60	4	4,446	0.09%
2023/05/05	0	0.00	2	55.30	55.50	-2	4,475	-0.04%
2023/05/04	5	54.00	0	0.00	53.80	5	4,604	0.11%
2023/05/03	3.1	54.47	0	0.00	54.00	3.1	4,957	0.06%
2023/04/28	2	54.80	0	0.00	54.80	2	5,471	0.04%
2023/04/26	0	53.60	0	0.00	53.40	0	5,806	0.00%
2023/04/25	2	53.80	3	53.50	53.70	-1	5,941	-0.02%
2023/04/20	1	56.80	0	0.00	56.60	1	6,356	0.02%
2023/04/19	2	59.50	20	59.13	58.80	-18	6,644	-0.27%
2023/04/17	20	61.20	0	0.00	60.90	20	7,183	0.28%
2023/04/14	0	0.00	1	61.40	60.90	-1	7,381	-0.01%
2023/04/13	10	60.40	2	60.30	60.40	8	7,369	0.11%
2023/04/10	0	0.00	2	61.00	61.40	-2	7,302	-0.03%
2023/04/06	1	59.70	0	0.00	60.00	1	7,270	0.01%
2023/03/31	1	60.10	0	0.00	60.10	1	7,273	0.01%
2023/03/30	0	0.00	1	59.90	59.80	-1	7,275	-0.01%
2023/03/29	1	59.70	0	0.00	59.70	1	7,286	0.01%
2023/03/27	1	61.20	0	0.00	60.80	1	7,256	0.01%
2023/03/23	1	59.90	0	0.00	59.90	1	7,258	0.01%
2023/03/21	3	60.20	10	59.80	60.10	-7	7,257	-0.10%
2023/03/20	2.1	58.71	0	0.00	58.60	2.1	7,338	0.03%
2023/03/17	1.1	59.77	0	0.00	59.20	1.1	7,294	0.02%
2023/03/16	1	58.50	0	0.00	58.50	1	7,311	0.01%
2023/03/14	3	61.20	0	0.00	60.60	3	7,398	0.04%
2023/03/10	1	62.20	0	0.00	62.10	1	7,674	0.01%
2023/03/06	0	0.00	5	64.30	64.20	-5	8,246	-0.06%
2023/03/03	0	0.00	2	63.90	63.50	-2	8,274	-0.02%
2023/03/01	0	0.00	20	63.20	62.90	-20	8,563	-0.23%
2023/02/24	1	62.60	0	0.00	62.80	1	8,563	0.01%
2023/02/23	5	63.30	0	0.00	62.80	5	8,536	0.06%
2023/02/22	1	63.90	4	63.50	63.80	-3	8,545	-0.04%
2023/02/21	1.1	64.75	0	0.00	64.80	1.1	8,565	0.01%
2023/02/20	3.2	64.43	1	64.60	64.60	2.2	8,532	0.03%
2023/02/17	1	66.20	2	66.00	66.00	-1	8,545	-0.01%
2023/02/16	4	66.58	0	0.00	67.50	4	8,760	0.05%
2023/02/14	1	64.20	7	64.64	64.50	-6	8,745	-0.07%
2023/02/13	7	64.20	1	64.20	63.80	6	8,822	0.07%
2023/02/10	2	65.20	8	65.28	64.20	-6	9,008	-0.07%
2023/02/09	2	68.30	0	0.00	67.20	2	9,288	0.02%
2023/02/08	1	69.00	0	0.00	67.90	1	9,373	0.01%
2023/02/07	1	67.70	3	67.70	68.00	-2	9,417	-0.02%
2023/02/06	4	66.33	3	66.90	67.00	1	9,664	0.01%
2023/02/03	5	66.94	2	66.30	66.20	3	10,133	0.03%
2023/02/02	1	67.60	1	66.80	67.00	0	10,287	0.00%
2023/02/01	3	67.60	4	67.60	67.40	-1	10,251	-0.01%
2023/01/31	1	65.40	0	0.00	65.70	1	9,979	0.01%
2023/01/30	2	63.15	6	64.78	65.00	-4	9,923	-0.04%
2023/01/16	1	59.90	0	0.00	58.90	1	9,501	0.01%
2023/01/12	0	0.00	4	58.40	58.60	-4	9,133	-0.04%
2023/01/10	2	59.45	3	59.40	58.40	-1	8,905	-0.01%
2023/01/09	6	58.90	15	58.92	58.70	-9	8,654	-0.10%
2023/01/06	2	57.30	2	56.25	57.30	0	8,280	0.00%
2023/01/05	3	56.90	3	55.30	55.40	0	8,005	0.00%
2022/12/20	5	52.60	8	51.24	51.20	-3	7,412	-0.04%
2022/12/19	4	54.35	13	53.00	53.00	-9	7,378	-0.12%
2022/12/16	3	54.53	3	54.40	54.40	0	7,359	0.00%
2022/12/15	1	54.80	1	55.20	55.30	0	7,315	0.00%
2022/12/14	1	54.10	1	55.00	55.10	0	7,306	0.00%
2022/12/13	1	56.20	0	0.00	53.80	1	7,264	0.01%
2022/12/12	4	55.10	1	55.50	55.50	3	7,108	0.04%
2022/12/09	2	53.80	9	53.57	53.50	-7	6,984	-0.10%
2022/12/07	4	54.13	3	53.30	53.30	1	6,879	0.01%
2022/12/06	17	54.90	0	0.00	54.70	17	6,762	0.25%
2022/12/05	5	56.98	2	57.40	56.30	3	6,642	0.05%
2022/12/02	7	58.71	3	58.40	58.40	4	6,480	0.06%
2022/12/01	4	55.88	8	57.64	59.00	-4	6,298	-0.06%
2022/11/30	14	54.14	27	54.30	54.50	-13	5,868	-0.22%
2022/11/29	18	51.26	3	51.70	51.60	15	5,662	0.26%
2022/11/25	5	52.36	0	0.00	51.10	5	5,600	0.09%
2022/11/24	8	52.43	8	52.90	52.90	0	5,523	0.00%
2022/11/23	7	52.79	12	53.11	52.90	-5	5,432	-0.09%
2022/11/22	2	50.95	1	50.80	50.90	1	5,156	0.02%
2022/11/18	6	52.15	4	51.83	51.60	2	5,061	0.04%
2022/11/17	6	51.82	0	0.00	51.80	6	4,910	0.12%
2022/11/15	12	52.66	13	52.23	52.30	-1	4,707	-0.02%
2022/11/14	2	51.90	7	50.62	51.60	-5	4,510	-0.11%
2022/11/11	3	49.00	2	48.55	48.55	1	4,177	0.02%
2022/11/10	5	48.83	0	0.00	48.50	5	4,045	0.12%
2022/11/09	4	49.53	2	49.05	49.60	2	3,940	0.05%
2022/11/08	2	50.33	3	49.70	49.30	-1	3,814	-0.03%
2022/11/07	18	49.50	25	50.00	50.50	-7	3,587	-0.20%
2022/11/04	8	47.24	1	48.10	47.60	7	3,173	0.22%
2022/11/03	11	46.88	15.3	47.26	47.65	-4.3	3,014	-0.14%
2022/11/02	3	47.30	2	46.95	47.10	1	2,855	0.04%
2022/11/01	15	45.08	16.9	45.36	46.50	-1.9	2,519	-0.08%
2022/10/31	2	41.15	3	43.40	43.60	-1	1,885	-0.05%
2022/10/28	1	39.70	1	39.95	39.65	0	1,655	0.00%
2022/10/26	1	37.60	0	0.00	37.50	1	1,470	0.07%
2022/10/21	0.3	37.90	0	0.00	37.20	0.3	1,293	0.02%
2022/10/19	0	0.00	3	38.30	38.00	-3	1,359	-0.22%
2022/10/13	0	0.00	1	35.35	34.90	-1	1,756	-0.06%
2022/09/28	0	0.00	5	35.75	35.35	-5	2,122	-0.24%
2022/09/26	0	0.00	6	37.80	36.65	-6	2,167	-0.28%
2022/08/26	2	42.90	2	43.75	43.60	0	2,463	0.00%
2022/08/17	2	43.35	0	0.00	43.60	2	2,512	0.08%
2022/08/12	0	0.00	2	42.75	43.05	-2	2,522	-0.08%
2022/08/11	2	41.70	0	0.00	41.95	2	2,507	0.08%
2022/08/01	0	0.00	1	42.50	42.15	-1	2,531	-0.04%
2022/07/26	2	44.15	2	43.10	43.15	0	2,513	0.00%
2022/07/25	2	45.48	0	0.00	44.80	2	2,499	0.08%
2022/07/22	3	47.12	11	47.25	46.65	-8	2,492	-0.32%
2022/07/21	10	46.15	6	44.80	46.65	4	2,306	0.17%
2022/07/20	4	42.35	0	0.00	42.45	4	2,231	0.18%
2022/07/18	0	0.00	5	42.40	42.35	-5	2,270	-0.22%
2022/07/13	0.3	43.95	0	0.00	44.25	0.3	2,143	0.01%
2022/07/08	2	46.00	0	0.00	46.00	2	2,033	0.10%
2022/07/07	0.3	44.00	0	0.00	45.10	0.3	2,001	0.01%
2022/07/01	1	44.65	0	0.00	44.05	1	1,946	0.05%
2022/06/30	3	45.30	0	0.00	45.25	3	1,909	0.16%
2022/06/22	2	49.65	2	47.85	47.85	0	1,777	0.00%
2022/06/13	0	0.00	1	56.40	56.30	-1	1,694	-0.06%
2022/06/07	2	57.30	2	56.90	56.90	0	1,754	0.00%
2022/06/06	2	57.90	2	57.50	57.50	0	1,766	0.00%
2022/06/02	2	58.00	0	0.00	57.90	2	1,802	0.11%
2022/06/01	0	0.00	8	58.20	58.30	-8	1,836	-0.44%
2022/05/31	2	57.60	0	0.00	57.90	2	1,850	0.11%
2022/05/30	0	0.00	3	56.90	58.00	-3	1,871	-0.16%
2022/05/27	2	54.40	2	55.30	55.40	0	1,845	0.00%
2022/05/24	5.5	56.21	0	0.00	55.00	5.5	2,197	0.25%
2022/05/20	2	56.10	2	55.80	55.80	0	2,317	0.00%
2022/05/19	1	56.00	1	56.30	56.30	0	2,311	0.00%
2022/05/18	3	56.87	4	57.60	56.80	-1	2,307	-0.04%
2022/05/13	4	55.50	0	0.00	55.80	4	2,260	0.18%
2022/05/10	2	55.40	2	57.00	57.90	0	2,266	0.00%
2022/05/09	5	59.14	0	0.00	57.50	5	2,252	0.22%
2022/05/06	2	59.10	0	0.00	60.40	2	2,244	0.09%
2022/05/03	0	0.00	5	59.20	58.60	-5	2,298	-0.22%
2022/04/29	2	58.30	0	0.00	58.10	2	2,305	0.09%
2022/04/28	2	58.10	0	0.00	58.00	2	2,300	0.09%
2022/04/27	1	58.00	0	0.00	59.50	1	2,277	0.04%
2022/04/25	1	61.00	11	60.76	60.50	-10	2,256	-0.44%
2022/04/22	6	64.80	0	0.00	64.40	6	2,228	0.27%
2022/04/21	0.3	66.90	0	0.00	66.40	0.3	2,218	0.01%
2022/04/20	1	66.20	1	66.50	66.70	0	2,240	0.00%
2022/04/19	0.3	66.40	0	0.00	65.80	0.3	2,257	0.01%
2022/04/14	2	68.00	0	0.00	68.00	2	2,354	0.08%
2022/04/13	0.5	68.90	0	0.00	68.70	0.5	2,381	0.02%
2022/04/12	0	0.00	3	68.00	68.00	-3	2,429	-0.12%
2022/04/11	2	68.70	0	0.00	68.60	2	2,456	0.08%
2022/03/30	0	0.00	1	72.70	72.60	-1	2,776	-0.04%
2022/03/28	0	0.00	8	72.00	72.60	-8	3,084	-0.26%
2022/03/25	2	73.30	0	0.00	73.00	2	3,130	0.06%
2022/03/22	8	72.58	0	0.00	72.70	8	3,236	0.25%
2022/03/17	6	70.35	5	70.20	70.90	1	3,316	0.03%
2022/03/16	2	69.10	1	69.20	68.80	1	3,351	0.03%
2022/03/15	0	0.00	6	69.50	68.80	-6	3,369	-0.18%
2022/03/11	2	70.60	0	0.00	70.80	2	3,477	0.06%
2022/03/10	1	71.40	1	71.80	71.30	0	3,491	0.00%
2022/03/09	13	70.73	11	70.94	70.90	2	3,527	0.06%
2022/03/08	0	0.00	6	71.33	70.10	-6	3,573	-0.17%
2022/03/07	1	71.10	0	0.00	70.90	1	3,618	0.03%
2022/03/04	1	74.80	1	73.50	73.30	0	3,643	0.00%
2022/03/03	0	0.00	1	74.90	74.50	-1	3,723	-0.03%
2022/03/02	2	75.60	1	74.40	75.20	1	3,791	0.03%
2022/03/01	1	74.60	1	75.40	75.40	0	3,833	0.00%
2022/02/25	1	75.70	1	75.00	75.00	0	3,886	0.00%
2022/02/24	6	74.20	2	74.50	74.20	4	4,011	0.10%
2022/02/23	5	73.60	9	73.57	74.20	-4	4,011	-0.10%
2022/02/21	0	0.00	1	71.40	71.50	-1	4,158	-0.02%
2022/02/17	2	71.00	0	0.00	70.90	2	5,207	0.04%
2022/02/15	1	71.10	0	0.00	70.10	1	5,861	0.02%
2022/02/10	1	74.10	0	0.00	73.00	1	6,225	0.02%
2022/02/09	0	0.00	2	72.00	72.20	-2	6,242	-0.03%
2022/02/08	1	71.40	0	0.00	71.50	1	6,346	0.02%
2022/02/07	0	0.00	1	69.60	69.70	-1	6,412	-0.02%
2022/01/26	3	68.00	0	0.00	67.50	3	6,444	0.05%
2022/01/24	0	0.00	4	70.90	69.80	-4	6,667	-0.06%
2022/01/17	1	73.70	0	0.00	73.80	1	7,053	0.01%
2022/01/06	1	75.10	2	75.10	75.30	-1	7,663	-0.01%
2022/01/03	1	77.20	0	0.00	77.30	1	7,732	0.01%
2021/12/30	2	77.10	0	0.00	77.10	2	7,817	0.03%
2021/12/29	0	0.00	1	76.90	78.10	-1	7,940	-0.01%
2021/12/28	5	77.70	0	0.00	77.60	5	8,059	0.06%
2021/12/23	0	0.00	4	78.33	78.40	-4	8,387	-0.05%
2021/12/22	2	76.45	9	76.88	77.10	-7	8,527	-0.08%
2021/12/21	0	0.00	6	74.57	75.00	-6	9,313	-0.06%
2021/12/20	1	73.10	0	0.00	73.10	1	9,674	0.01%
2021/12/17	4	74.80	3	75.20	74.90	1	9,822	0.01%
2021/12/16	6	75.62	0	0.00	75.90	6	9,836	0.06%
2021/12/15	2	75.30	0	0.00	74.80	2	9,853	0.02%
2021/12/14	1	75.80	1	75.80	75.20	0	9,905	0.00%
2021/12/13	1	74.80	0	0.00	75.10	1	9,860	0.01%
2021/12/08	5	77.30	4	77.48	76.20	1	10,010	0.01%
2021/12/07	8	77.18	4	77.50	76.60	4	10,001	0.04%
2021/12/03	0	0.00	1	76.40	76.60	-1	10,082	-0.01%
2021/12/02	3	75.80	0	0.00	75.50	3	10,112	0.03%
2021/12/01	2	75.40	1	76.50	75.30	1	10,105	0.01%
2021/11/30	2	76.40	1	77.30	76.90	1	10,062	0.01%
2021/11/29	6	74.80	2	75.60	76.30	4	10,057	0.04%
2021/11/25	1	79.30	0	0.00	78.70	1	9,949	0.01%
2021/11/24	1	79.00	2	79.00	79.70	-1	9,979	-0.01%
2021/11/23	6	79.88	7	79.37	78.80	-1	10,081	-0.01%
2021/11/22	0	0.00	0.5	81.00	83.00	-0.5	9,931	-0.01%
2021/11/19	1	79.20	6	79.23	79.10	-5	9,795	-0.05%
2021/11/18	10.5	78.75	0	0.00	78.10	10.5	9,812	0.11%
2021/11/16	6	85.65	9	86.14	80.50	-3	9,651	-0.03%
2021/11/15	6	83.28	13	82.22	83.90	-7	8,911	-0.08%
2021/11/12	2	76.80	0	0.00	76.30	2	8,640	0.02%
2021/11/11	3	75.83	0	0.00	75.40	3	8,744	0.03%
2021/11/10	5	75.80	0	0.00	76.10	5	8,994	0.06%
2021/11/09	0	0.00	2	76.40	77.00	-2	9,006	-0.02%
2021/11/08	4	74.40	2	74.00	74.00	2	8,860	0.02%
2021/11/04	1	76.00	1	75.20	75.20	0	8,981	0.00%
2021/11/03	0	0.00	1	74.90	74.80	-1	9,139	-0.01%
2021/11/01	2	76.15	7	76.97	76.90	-5	9,253	-0.05%
2021/10/29	12	75.21	12	74.86	74.70	0	9,759	0.00%
2021/10/26	1	75.80	1	76.70	74.70	0	10,317	0.00%
2021/10/25	2	73.80	6	75.37	75.70	-4	10,226	-0.04%
2021/10/22	12	73.05	10	74.35	74.20	2	10,271	0.02%
2021/10/21	1	75.10	1	74.40	73.10	0	10,293	0.00%
2021/10/20	2	76.10	1	74.30	74.70	1	10,274	0.01%
2021/10/15	1	72.00	1	73.50	73.40	0	10,569	0.00%
2021/10/08	2	70.30	3	71.00	71.00	-1	10,617	-0.01%
2021/10/06	0	0.00	2	69.20	67.90	-2	11,044	-0.02%
2021/10/05	3	65.70	3	66.00	67.60	0	11,074	0.00%
2021/10/04	6	66.80	3	70.17	66.00	3	11,062	0.03%
2021/10/01	6	73.18	1	71.40	71.10	5	10,969	0.05%
2021/09/30	2	75.60	0	0.00	75.40	2	10,879	0.02%
2021/09/29	0	0.00	4	77.40	73.90	-4	10,816	-0.04%
2021/09/28	3	83.30	5	81.96	80.20	-2	10,680	-0.02%
2021/09/27	3	78.47	10	78.27	79.90	-7	9,841	-0.07%
2021/09/24	1	75.60	3	76.00	75.70	-2	9,525	-0.02%
2021/09/23	0	0.00	2	73.20	73.00	-2	9,417	-0.02%
2021/09/22	2	72.30	0	0.00	71.50	2	9,438	0.02%
2021/09/17	0	0.00	4	73.60	73.50	-4	9,470	-0.04%
2021/09/15	2	74.50	2	71.80	71.50	0	9,509	0.00%
2021/09/13	1	71.90	1	73.00	71.70	0	9,632	0.00%
2021/09/10	1	72.10	0	0.00	72.70	1	9,877	0.01%
2021/09/09	0	0.00	3	71.43	72.20	-3	10,071	-0.03%
2021/09/07	2	69.50	2	72.30	70.30	0	11,177	0.00%
2021/09/06	0	0.00	2	73.45	71.30	-2	11,699	-0.02%
2021/09/03	4	72.15	1	72.20	72.10	3	11,964	0.03%
2021/09/02	2	72.10	3	72.10	71.90	-1	12,347	-0.01%
2021/09/01	3	73.40	0	0.00	73.70	3	12,590	0.02%
2021/08/31	0	0.00	2	73.00	72.80	-2	12,590	-0.02%
2021/08/30	1	73.40	0	0.00	73.40	1	12,648	0.01%
2021/08/27	4	73.45	13	72.76	73.70	-9	12,604	-0.07%
2021/08/26	7	71.77	4	71.73	71.70	3	12,512	0.02%
2021/08/25	3	70.20	6	70.15	70.50	-3	12,632	-0.02%
2021/08/24	6	70.37	8	72.51	70.00	-2	12,652	-0.02%
2021/08/23	0	0.00	8	69.55	71.50	-8	12,669	-0.06%
2021/08/20	5	68.86	1	69.10	68.20	4	12,712	0.03%
2021/08/19	4	70.95	1	70.00	69.30	3	12,867	0.02%
2021/08/18	11	71.29	9	72.97	73.90	2	12,851	0.02%
2021/08/17	19	75.25	12	75.79	73.80	7	12,837	0.05%
2021/08/16	3	74.80	0	0.00	74.90	3	12,983	0.02%
2021/08/12	0	0.00	3	84.50	84.30	-3	13,191	-0.02%
2021/08/11	0	0.00	1	85.40	84.50	-1	13,585	-0.01%
2021/08/10	2	84.35	4	84.93	85.40	-2	13,665	-0.01%
2021/08/09	5	88.90	0	0.00	84.10	5	13,730	0.04%
2021/08/06	12	88.13	13	87.45	88.00	-1	13,816	-0.01%
2021/08/05	2	88.00	3	88.80	87.30	-1	13,821	-0.01%
2021/08/04	8	88.76	12	88.88	89.10	-4	14,081	-0.03%
2021/08/03	21	86.91	21	86.89	87.50	0	13,658	0.00%
2021/08/02	1	82.40	15	82.08	83.30	-14	13,151	-0.11%
2021/07/30	3	79.10	0	0.00	79.10	3	13,152	0.02%
2021/07/29	0	0.00	1	78.80	78.60	-1	13,389	-0.01%
2021/07/28	4	77.70	4	77.85	77.80	0	13,621	0.00%
2021/07/27	4	81.75	3	82.17	80.00	1	13,719	0.01%
2021/07/26	0	0.00	1	82.80	81.20	-1	13,875	-0.01%
2021/07/23	4	82.78	3	82.57	82.10	1	13,994	0.01%
2021/07/22	2	80.45	3	82.47	81.40	-1	13,930	-0.01%
2021/07/21	3	76.10	3	78.67	75.90	0	13,746	0.00%
2021/07/20	7	77.54	0	0.00	76.90	7	13,750	0.05%
2021/07/15	2	82.40	4	82.35	81.70	-2	14,505	-0.01%
2021/07/14	15	83.40	41	83.62	82.50	-26	14,695	-0.18%
2021/07/13	49	88.18	20.1	85.75	83.70	28.9	14,884	0.19%
2021/07/12	4	83.68	4	84.63	83.20	0	14,678	0.00%
2021/07/09	7	83.71	8	84.24	84.50	-1	14,692	-0.01%
2021/07/08	2	82.95	3	83.60	83.20	-1	14,792	-0.01%
2021/07/07	2	83.25	0	0.00	82.80	2	14,932	0.01%
2021/07/06	0.1	83.45	0	0.00	83.00	0.1	15,022	0.00%
2021/07/05	6	84.42	11	84.95	85.10	-5	15,176	-0.03%
2021/07/02	2	80.20	2	81.80	82.00	0	15,175	0.00%
2021/07/01	1	81.80	4	82.78	80.70	-3	15,341	-0.02%
2021/06/30	5	81.88	2	82.35	81.50	3	15,632	0.02%
2021/06/29	1	83.20	2	83.70	82.80	-1	15,724	-0.01%
2021/06/28	1	82.40	2	84.30	84.80	-1	16,256	-0.01%
2021/06/25	2	83.50	14	84.19	82.70	-12	16,444	-0.07%
2021/06/24	4	83.83	52	83.77	83.50	-48	16,969	-0.28%
2021/06/23	72	84.45	6	84.82	84.80	66	17,087	0.39%
2021/06/22	1	83.80	3	83.43	83.00	-2	17,247	-0.01%
2021/06/21	5	82.80	4	85.38	82.40	1	17,979	0.01%
2021/06/18	4	87.83	1	89.00	87.60	3	18,581	0.02%
2021/06/17	18	90.09	14	89.66	88.90	4	18,730	0.02%
2021/06/16	32	90.60	33	91.28	88.90	-1	18,628	-0.01%
2021/06/15	15	87.50	18	87.87	86.20	-3	18,381	-0.02%
2021/06/11	3	82.93	25	83.13	82.60	-22	18,677	-0.12%
2021/06/10	1	80.70	15	81.42	82.50	-14	18,508	-0.08%
2021/06/09	2	77.20	4	81.00	80.30	-2	18,181	-0.01%
2021/06/07	0	0.00	2	76.40	76.40	-2	18,105	-0.01%
2021/06/03	3	76.67	1	77.10	76.80	2	18,237	0.01%
2021/06/02	4	77.27	0	0.00	76.10	4	18,457	0.02%
2021/06/01	32	79.84	14	79.41	79.50	18	18,353	0.10%
2021/05/28	26	81.75	54	81.81	80.90	-28	18,411	-0.15%
2021/05/27	6	81.23	7	82.07	81.30	-1	18,468	-0.01%
2021/05/26	1	78.90	2	78.85	80.00	-1	18,319	-0.01%
2021/05/25	76	79.98	51	80.62	78.50	25	18,359	0.14%
2021/05/24	6	78.32	12	77.38	78.20	-6	18,270	-0.03%
2021/05/21	28	75.01	25	77.03	75.50	3	18,138	0.02%
2021/05/20	26	75.55	0	0.00	74.00	26	18,249	0.14%
2021/05/19	2	75.10	8	76.38	78.60	-6	18,154	-0.03%
2021/05/18	2	69.30	2	71.60	71.80	0	18,103	0.00%
2021/05/17	3	68.87	2	69.00	66.50	1	18,788	0.01%
2021/05/14	2	73.15	2	72.70	73.80	0	20,041	0.00%
2021/05/13	0	0.00	2	67.00	68.10	-2	19,889	-0.01%
2021/05/12	4	67.85	2	71.80	65.70	2	19,943	0.01%
2021/05/11	4	71.20	6	72.03	70.00	-2	20,097	-0.01%
2021/05/10	0	0.00	1	72.70	71.40	-1	20,196	0.00%
2021/05/07	8	71.93	2	71.85	72.10	6	20,804	0.03%
2021/05/06	13	74.32	13	73.98	73.50	0	20,847	0.00%
2021/05/05	3	71.53	5	71.02	70.20	-2	20,768	-0.01%
2021/05/04	1	67.70	1	69.60	67.30	0	21,129	0.00%
2021/05/03	5	75.34	0	0.00	74.70	5	21,321	0.02%
2021/04/29	2	81.95	5	82.76	83.00	-3	21,377	-0.01%
2021/04/28	1	80.00	1	82.70	80.00	0	21,438	0.00%
2021/04/27	4	82.30	1	83.40	81.80	3	21,401	0.01%
2021/04/26	2	82.60	3	82.40	81.10	-1	21,350	0.00%
2021/04/23	5	86.10	0	0.00	82.80	5	21,429	0.02%
2021/04/22	21	87.92	25	87.62	85.20	-4	21,344	-0.02%
2021/04/21	5	82.28	41	83.76	84.30	-36	20,986	-0.17%
2021/04/20	4	81.20	3	82.13	81.30	1	20,862	0.00%
2021/04/19	5	79.08	11	79.41	80.10	-6	20,734	-0.03%
2021/04/16	17	78.49	14	79.03	77.80	3	20,537	0.01%
2021/04/15	3	76.17	6	77.45	78.00	-3	20,348	-0.01%
2021/04/14	2	75.30	6	75.13	75.30	-4	20,297	-0.02%
2021/04/13	3	74.87	1	74.60	74.00	2	20,402	0.01%
2021/04/12	4	76.65	5	77.70	76.40	-1	20,581	0.00%
2021/04/09	12	80.60	11	81.12	79.00	1	20,588	0.00%
2021/04/08	47	79.70	11	79.89	79.80	36	20,616	0.17%
2021/04/07	16	79.16	8	79.06	79.50	8	20,634	0.04%
2021/04/06	0	0.00	34	78.86	81.10	-34	20,773	-0.16%
2021/04/01	11	76.64	10	76.20	75.50	1	21,171	0.00%
2021/03/31	47	76.27	39	75.58	75.80	8	21,598	0.04%
2021/03/30	3	74.20	4	73.63	73.10	-1	22,568	0.00%
2021/03/29	3	74.17	3	73.20	72.40	0	22,798	0.00%
2021/03/26	15	69.00	34	69.53	69.00	-19	22,533	-0.08%
2021/03/25	17	70.14	25	69.44	68.00	-8	22,491	-0.04%
2021/03/24	58	71.58	63	70.82	70.20	-5	22,209	-0.02%
2021/03/23	2	69.65	5	70.14	70.80	-3	21,339	-0.01%
2021/03/22	16	65.88	8	64.83	65.30	8	20,493	0.04%
2021/03/19	15	63.83	22	64.62	63.40	-7	20,159	-0.03%
2021/03/18	38	64.68	15	65.07	63.10	23	19,809	0.12%
2021/03/17	25	63.21	27	64.00	64.60	-2	19,342	-0.01%
2021/03/16	6	60.23	1	60.20	60.30	5	18,592	0.03%
2021/03/15	3	60.00	3	58.60	59.60	0	18,506	0.00%
2021/03/12	1	58.60	1	60.30	58.60	0	18,490	0.00%
2021/03/11	1	59.00	2	59.75	59.90	-1	18,523	-0.01%
2021/03/10	1	57.20	2	57.50	57.60	-1	18,503	-0.01%
2021/03/09	0	0.00	2	57.50	56.90	-2	18,499	-0.01%
2021/03/08	2	58.90	0	0.00	58.40	2	18,414	0.01%
2021/03/04	0	0.00	1	58.60	56.40	-1	18,282	-0.01%
2021/03/03	1	56.20	2	58.10	58.40	-1	18,247	-0.01%
2021/03/02	2	58.35	5	59.74	57.20	-3	18,591	-0.02%
2021/02/25	1	58.90	0	0.00	58.70	1	18,873	0.01%
2021/02/24	17	60.06	0	0.00	58.50	17	18,808	0.09%
2021/02/23	2	60.40	6	61.40	60.80	-4	18,742	-0.02%
2021/02/22	10	62.38	1	63.30	61.50	9	18,702	0.05%
2021/02/19	6	60.40	1	60.80	61.40	5	18,460	0.03%
2021/02/18	0	0.00	6	60.57	60.60	-6	18,605	-0.03%
2021/02/17	54	59.86	10	61.67	62.50	44	19,117	0.23%
2021/02/05	68	56.77	65	57.44	57.90	3	18,671	0.02%
2021/02/04	1	54.10	0	0.00	54.00	1	17,802	0.01%
2021/02/03	71	54.92	92	55.22	53.60	-21	17,791	-0.12%
2021/02/02	28	55.21	6	54.80	55.20	22	17,572	0.13%
2021/02/01	1	53.70	0	0.00	53.70	1	17,009	0.01%
2021/01/29	3	53.87	0	0.00	51.90	3	16,705	0.02%
2021/01/27	3	54.20	0	0.00	53.80	3	15,772	0.02%
2021/01/26	5	55.00	8	54.64	54.10	-3	15,546	-0.02%
2021/01/25	16	54.03	11	54.75	54.00	5	14,918	0.03%
2021/01/22	13	51.73	12	52.03	52.10	1	14,523	0.01%
2021/01/21	1	49.55	1	49.80	50.50	0	14,213	0.00%
2021/01/18	0	0.00	3	48.00	48.10	-3	13,843	-0.02%
2021/01/14	1	51.90	0	0.00	52.50	1	13,422	0.01%
2021/01/11	1	52.80	0	0.00	52.60	1	12,997	0.01%
2021/01/08	0	0.00	2	53.20	52.50	-2	12,869	-0.02%
2021/01/07	1	52.10	1	52.40	52.60	0	12,778	0.00%
2021/01/05	4	54.93	7	54.93	53.40	-3	12,302	-0.02%
2021/01/04	1	52.70	1	53.20	52.70	0	11,872	0.00%
2020/12/31	1	52.70	1	53.00	53.30	0	11,712	0.00%
2020/12/30	0	0.00	1	55.10	52.90	-1	11,421	-0.01%
2020/12/29	1	54.40	3	54.33	54.60	-2	11,222	-0.02%
2020/12/28	3	54.80	6	54.65	55.50	-3	10,862	-0.03%
2020/12/25	19	53.71	21	52.81	51.80	-2	10,069	-0.02%
2020/12/24	9	50.91	5	51.74	51.50	4	9,435	0.04%
2020/12/23	0	0.00	7	48.80	48.80	-7	7,858	-0.09%
2020/12/22	2	46.45	13	46.46	44.40	-11	7,373	-0.15%
2020/12/21	5	44.93	2	45.10	45.10	3	7,047	0.04%
2020/12/07	1	46.20	1	44.90	44.85	0	6,676	0.00%
2020/12/03	0	0.00	10	45.95	45.20	-10	6,440	-0.16%
2020/12/02	2	45.75	2	45.30	45.50	0	6,364	0.00%
2020/11/30	1	46.20	0	0.00	45.85	1	6,096	0.02%
2020/11/27	1	45.95	2	46.13	46.05	-1	5,956	-0.02%
2020/11/26	4	46.65	7	47.44	46.50	-3	5,867	-0.05%
2020/11/25	1	45.95	6	45.70	46.00	-5	5,354	-0.09%
2020/11/24	10	46.03	4	45.95	44.45	6	5,108	0.12%
2020/11/23	0	0.00	1	44.75	44.40	-1	4,777	-0.02%
2020/11/20	1	44.85	0	0.00	44.45	1	4,694	0.02%
2020/11/18	7	44.89	1	45.00	45.00	6	4,419	0.14%
2020/11/17	15	44.93	7	45.21	44.50	8	4,216	0.19%
2020/11/16	13	44.99	16	44.89	44.50	-3	3,939	-0.08%
2020/11/12	10	41.94	15	41.85	41.90	-5	2,611	-0.19%
2020/11/11	15	40.53	0	0.00	40.70	15	2,016	0.74%
2020/11/03	1	38.75	1	38.70	38.50	0	1,958	0.00%
2020/11/02	2	38.35	2	38.35	38.50	0	1,988	0.00%
2020/10/20	3	38.45	0	0.00	38.10	3	2,295	0.13%
2020/10/19	0	0.00	1	37.25	37.40	-1	2,281	-0.04%
2020/10/14	0	0.00	1	36.65	37.30	-1	2,352	-0.04%
2020/10/13	2	36.70	5	36.47	36.45	-3	2,382	-0.13%
2020/10/12	1	36.65	1	37.20	36.45	0	2,386	0.00%
2020/10/08	0	0.00	1	37.35	37.05	-1	2,412	-0.04%
2020/09/21	3	39.10	0	0.00	38.70	3	3,083	0.10%
2020/09/17	0	0.00	4	40.66	40.60	-4	3,125	-0.13%
2020/09/16	4	39.90	0	0.00	39.70	4	3,050	0.13%
2020/09/07	0	0.00	1	38.00	37.65	-1	3,318	-0.03%
2020/09/02	0	0.00	20	38.00	37.85	-20	3,506	-0.57%
2020/08/25	0	0.00	1	38.70	38.40	-1	3,846	-0.03%
2020/08/20	1	37.05	0	0.00	36.05	1	4,025	0.02%
2020/08/10	2	40.35	0	0.00	40.10	2	4,604	0.04%
2020/08/05	1	41.30	0	0.00	41.20	1	5,014	0.02%
2020/08/04	1	41.80	1	41.25	41.25	0	5,361	0.00%
2020/08/03	0	0.00	1	40.85	40.85	-1	5,506	-0.02%
2020/07/30	1	40.90	1	40.90	40.90	0	5,952	0.00%
2020/07/28	0	0.00	1	39.35	38.50	-1	6,369	-0.02%
2020/07/27	1	40.10	0	0.00	39.80	1	6,722	0.01%
2020/07/24	0	0.00	1	40.10	40.05	-1	6,856	-0.01%
2020/07/23	1	41.30	12	40.58	40.85	-11	6,857	-0.16%
2020/07/22	1	40.60	0	0.00	40.35	1	6,847	0.01%
2020/07/20	3	39.35	3	39.45	39.80	0	6,826	0.00%
2020/07/13	2	40.25	2	40.20	40.90	0	6,834	0.00%
2020/07/10	0	0.00	1	41.00	40.10	-1	6,865	-0.01%
2020/07/08	0	0.00	1	41.75	41.70	-1	6,989	-0.01%
2020/07/07	5	42.16	4	41.76	42.00	1	6,965	0.01%
2020/07/06	1	41.95	1	41.45	41.75	0	6,931	0.00%
2020/07/03	6	40.82	1	40.95	40.90	5	6,929	0.07%
2020/07/02	2	41.15	0	0.00	41.15	2	6,967	0.03%
2020/07/01	2	41.78	0	0.00	41.65	2	6,887	0.03%
2020/06/30	0	0.00	2	41.50	41.85	-2	6,845	-0.03%
2020/06/29	2	43.10	1	42.90	42.90	1	6,765	0.01%
2020/06/24	0	0.00	5	43.05	42.85	-5	6,669	-0.07%
2020/06/23	10	42.95	0	0.00	42.70	10	6,670	0.15%
2020/06/18	2	43.13	3	43.03	42.85	-1	6,667	-0.01%
2020/06/17	0	0.00	3	42.45	42.95	-3	6,597	-0.05%
2020/06/16	0	0.00	1	42.00	42.00	-1	6,551	-0.02%
2020/06/11	0	0.00	1	41.40	40.90	-1	6,651	-0.02%
2020/06/08	2	42.70	1	43.15	42.25	1	6,808	0.01%
2020/06/05	0	0.00	24	42.65	42.65	-24	6,766	-0.35%
2020/06/04	1	42.50	42	42.45	42.65	-41	6,762	-0.61%
2020/06/03	1	42.10	2	41.98	41.90	-1	6,728	-0.01%
2020/06/02	1	42.20	0	0.00	41.50	1	6,800	0.01%
2020/06/01	16	41.44	0	0.00	41.75	16	6,870	0.23%
2020/05/29	0	0.00	1	41.00	40.95	-1	6,863	-0.01%
2020/05/28	12	41.64	13	40.66	40.60	-1	6,904	-0.01%
2020/05/27	15	41.93	0	0.00	41.85	15	6,848	0.22%
2020/05/26	21	41.47	3	42.47	42.25	18	6,841	0.26%
2020/05/25	1	40.85	0	0.00	41.55	1	6,753	0.01%
2020/05/22	1	41.40	0	0.00	41.15	1	6,717	0.01%
2020/05/21	13	41.55	0	0.00	41.90	13	6,697	0.19%
2020/05/18	3	40.18	2	40.73	40.20	1	6,592	0.02%
2020/05/15	1	42.80	1	42.20	41.90	0	6,449	0.00%
2020/05/14	12	42.64	0	0.00	41.30	12	6,348	0.19%
2020/05/13	1	42.95	0	0.00	42.95	1	6,213	0.02%
2020/05/12	5	44.62	9	44.23	43.70	-4	6,141	-0.07%
2020/05/11	1	44.40	7	44.26	44.20	-6	5,978	-0.10%
2020/05/08	11	42.91	2	42.55	42.30	9	5,640	0.16%
2020/05/07	4	42.80	5	42.59	42.30	-1	5,486	-0.02%
2020/05/06	9	42.91	4	42.90	41.75	5	5,362	0.09%
2020/05/05	1	40.80	4	40.36	40.80	-3	5,071	-0.06%
2020/05/04	4	40.78	5	41.01	41.50	-1	4,899	-0.02%
2020/04/30	7	39.32	12	39.98	40.50	-5	4,660	-0.11%
2020/04/29	0	0.00	8	36.55	36.85	-8	4,394	-0.18%
2020/04/27	1	35.25	2	35.15	35.25	-1	4,465	-0.02%
2020/04/24	1	34.35	0	0.00	34.45	1	4,447	0.02%
2020/04/22	1	33.10	0	0.00	34.05	1	4,453	0.02%
2020/04/17	2	35.30	5	34.45	34.75	-3	4,584	-0.07%
2020/04/16	4	35.23	1	35.00	35.15	3	4,539	0.07%
2020/04/15	5	35.45	1	35.60	35.20	4	4,612	0.09%
2020/04/14	1	35.70	0	0.00	35.40	1	4,612	0.02%
2020/04/10	0	0.00	5	33.00	33.30	-5	4,513	-0.11%
2020/04/08	1	33.25	8	33.64	33.50	-7	4,574	-0.15%
2020/04/07	1	32.40	16	32.06	32.90	-15	4,500	-0.33%
2020/04/06	1	30.40	0	0.00	30.50	1	4,421	0.02%
2020/04/01	1	29.80	0	0.00	30.30	1	4,431	0.02%
2020/03/31	5	30.60	0	0.00	29.80	5	4,456	0.11%
2020/03/30	5	29.62	0	0.00	30.20	5	4,472	0.11%
2020/03/27	2	30.60	5	30.30	30.20	-3	4,543	-0.07%
2020/03/25	1	30.20	1	29.75	29.70	0	4,561	0.00%
2020/03/19	0	0.00	10	26.45	26.45	-10	5,391	-0.19%
2020/03/17	0	0.00	41	30.01	29.90	-41	5,549	-0.74%
2020/03/16	15	31.33	0	0.00	31.00	15	5,561	0.27%
2020/03/13	0	0.00	50	31.39	31.95	-50	5,565	-0.90%
2020/03/12	3	34.30	0	0.00	34.30	3	5,506	0.05%
2020/03/09	0	0.00	1	38.65	38.00	-1	5,901	-0.02%
2020/03/06	9	39.78	5	39.77	39.70	4	5,920	0.07%
2020/03/02	0	0.00	5	36.30	36.25	-5	6,716	-0.07%
2020/02/26	0	0.00	3	39.45	39.30	-3	6,803	-0.04%
2020/02/25	2	38.60	0	0.00	38.90	2	6,761	0.03%
2020/02/24	0	0.00	2	39.15	39.15	-2	6,759	-0.03%
2020/02/21	5	39.20	0	0.00	38.95	5	6,745	0.07%
2020/02/20	2	38.53	1	38.75	38.50	1	6,684	0.01%
2020/02/12	3	38.20	0	0.00	38.30	3	6,714	0.04%
2020/02/11	4	37.70	0	0.00	37.65	4	6,756	0.06%
2020/02/10	0	0.00	4	35.50	36.60	-4	6,972	-0.06%
2020/02/03	1	33.45	1	33.70	33.40	0	7,678	0.00%
2020/01/31	1	38.90	0	0.00	36.45	1	7,587	0.01%
2020/01/30	20	38.50	0	0.00	38.45	20	7,532	0.27%
2020/01/14	3	44.30	3	43.75	43.75	0	8,146	0.00%
2020/01/13	1	43.25	1	43.40	43.40	0	8,108	0.00%
2020/01/07	0	0.00	6	43.24	43.10	-6	8,246	-0.07%
2020/01/02	0	0.00	1	43.10	43.10	-1	8,253	-0.01%
2019/12/24	1	41.90	0	0.00	41.45	1	8,942	0.01%
2019/12/20	1	42.45	3	42.63	42.60	-2	9,107	-0.02%
2019/12/18	3	43.03	0	0.00	42.60	3	10,083	0.03%
2019/12/17	4	43.83	1	44.25	44.25	3	10,305	0.03%
2019/12/16	5	46.09	8	46.48	46.80	-3	10,013	-0.03%
2019/12/13	0	0.00	1	44.90	45.30	-1	9,961	-0.01%
2019/12/12	2	45.93	7	46.21	44.85	-5	10,269	-0.05%
2019/12/11	6	45.32	4	45.25	45.30	2	10,281	0.02%
2019/12/10	1	44.80	1	44.50	45.00	0	10,391	0.00%
2019/12/09	1	45.70	0	0.00	45.00	1	10,420	0.01%
2019/12/06	5	45.49	8	45.39	45.30	-3	10,519	-0.03%
2019/12/05	4	46.33	3	45.43	45.40	1	10,532	0.01%
2019/12/04	8	44.96	9	45.21	45.25	-1	10,426	-0.01%
2019/12/03	0	0.00	1	44.50	44.50	-1	10,636	-0.01%
2019/12/02	1	45.15	4	43.58	44.85	-3	10,677	-0.03%
2019/11/29	7	45.89	9	45.33	44.40	-2	10,682	-0.02%
2019/11/28	7	43.92	4	44.00	43.90	3	10,301	0.03%
2019/11/27	3	43.27	2	42.70	42.60	1	10,422	0.01%
2019/11/26	8	42.89	10	42.64	43.00	-2	10,526	-0.02%
2019/11/25	1	41.45	0	0.00	41.25	1	10,621	0.01%
2019/11/15	3	40.90	0	0.00	40.90	3	12,388	0.02%
2019/11/14	0	0.00	6	40.65	40.65	-6	12,744	-0.05%
2019/11/13	3	41.00	3	41.30	41.30	0	12,941	0.00%
2019/11/12	0	0.00	1	41.60	41.45	-1	13,341	-0.01%
2019/11/11	4	40.78	0	0.00	40.40	4	13,834	0.03%
2019/11/08	0	0.00	6	41.30	41.00	-6	14,410	-0.04%
2019/11/07	4	40.44	8	40.31	40.60	-4	14,552	-0.03%
2019/11/06	9	43.44	3	44.77	42.00	6	14,468	0.04%
2019/11/05	17	45.16	8	45.13	45.30	9	14,132	0.06%
2019/11/04	1	44.10	2	43.83	43.50	-1	13,749	-0.01%
2019/11/01	1	43.70	1	43.50	43.50	0	13,691	0.00%
2019/10/31	0	0.00	1	43.75	43.35	-1	13,704	-0.01%
2019/10/29	0	0.00	2	43.43	42.80	-2	13,673	-0.01%
2019/10/28	1	44.25	0	0.00	43.85	1	13,617	0.01%
2019/10/25	4	44.14	5	43.78	43.15	-1	13,563	-0.01%
2019/10/24	7	44.34	35	44.36	44.10	-28	13,517	-0.21%
2019/10/23	33	44.94	3	44.72	44.35	30	13,520	0.22%
2019/10/22	1	43.65	4	43.96	44.10	-3	13,312	-0.02%
2019/10/21	3	42.90	2	42.70	42.75	1	13,039	0.01%
2019/10/18	4	42.20	3	42.15	42.25	1	12,991	0.01%
2019/10/16	1	43.10	1	41.80	42.00	0	12,920	0.00%
2019/10/15	2	42.65	8	43.00	42.45	-6	12,807	-0.05%
2019/10/07	1	41.65	0	0.00	42.00	1	12,362	0.01%
2019/10/02	5	41.20	5	42.25	42.40	0	12,070	0.00%
2019/10/01	0	0.00	2	40.93	41.00	-2	11,963	-0.02%
2019/09/27	5	41.29	1	42.25	40.60	4	11,886	0.03%
2019/09/26	0	0.00	1	43.35	43.50	-1	11,505	-0.01%
2019/09/25	7	43.59	6	43.34	43.20	1	11,442	0.01%
2019/09/24	36	44.63	7	45.36	43.45	29	11,299	0.26%
2019/09/23	30	47.05	26	46.97	46.80	4	10,695	0.04%
2019/09/20	12	48.03	33	48.01	48.60	-21	10,293	-0.20%
2019/09/19	16	46.26	19	46.51	46.90	-3	9,803	-0.03%
2019/09/18	77	47.36	64	46.85	46.55	13	9,709	0.13%
2019/09/17	24	47.42	20	47.26	47.10	4	9,484	0.04%
2019/09/16	2	46.15	2	46.50	46.50	0	9,039	0.00%
2019/09/12	1	44.95	2	45.58	46.35	-1	8,913	-0.01%
2019/09/11	3	45.90	3	45.20	45.20	0	8,751	0.00%
2019/09/10	4	45.60	16	45.53	45.30	-12	8,666	-0.14%
2019/09/09	73	46.68	73	46.36	46.50	0	8,491	0.00%
2019/09/06	8	47.29	9	47.46	46.30	-1	8,432	-0.01%
2019/09/05	52	46.52	45	46.60	46.70	7	8,273	0.08%
2019/09/03	5	45.12	5	45.38	45.05	0	7,723	0.00%
2019/09/02	3	44.32	9	44.05	44.50	-6	7,511	-0.08%
2019/08/30	28	46.37	8	46.53	43.20	20	7,313	0.27%
2019/08/29	6	46.72	1	46.85	46.80	5	6,927	0.07%
2019/08/28	5	46.51	1	46.50	46.30	4	6,709	0.06%
2019/08/27	7	46.15	17	46.44	46.50	-10	6,414	-0.16%
2019/08/26	15	42.57	9	42.34	43.55	6	5,719	0.10%
2019/08/23	9	43.48	5	43.00	42.95	4	5,531	0.07%
2019/08/22	6	43.06	3	42.87	42.30	3	5,193	0.06%
2019/08/21	11	41.95	4	42.14	42.00	7	4,975	0.14%
2019/08/20	22	41.85	3	41.75	40.80	19	4,749	0.40%
2019/08/19	8	43.63	8	42.69	42.30	0	4,500	0.00%
2019/08/16	1	40.90	1	41.50	41.75	0	4,112	0.00%
2019/08/14	23	40.63	3	40.27	41.50	20	3,444	0.58%
2019/08/13	27	39.08	24	38.88	38.20	3	2,872	0.10%
2019/08/12	1	37.50	1	38.10	38.10	0	2,255	0.00%
2019/08/08	1	33.80	36	34.04	34.65	-35	2,010	-1.74%
2019/08/07	0	0.00	1	33.35	33.65	-1	1,853	-0.05%
2019/08/05	0	0.00	1	32.00	32.00	-1	1,759	-0.06%
2019/08/01	2	33.60	50	33.64	33.40	-48	1,744	-2.75%
2019/07/31	50	33.34	1	33.00	33.35	49	1,681	2.91%
2019/07/30	5	33.90	0	0.00	32.80	5	1,668	0.30%
2019/07/25	0	0.00	7	32.81	32.75	-7	1,546	-0.45%
2019/07/24	1	32.00	1	31.75	31.85	0	1,474	0.00%
2019/07/16	2	31.25	0	0.00	31.10	2	1,542	0.13%
2019/07/15	0	0.00	6	31.00	31.10	-6	1,577	-0.38%
2019/07/08	0	0.00	15	31.00	30.90	-15	1,820	-0.82%
2019/07/05	0	0.00	5	31.35	31.30	-5	1,842	-0.27%
2019/07/03	5	30.90	0	0.00	30.90	5	1,975	0.25%
2019/07/01	11	30.65	0	0.00	31.45	11	2,088	0.53%
2019/06/28	1	32.20	0	0.00	32.10	1	2,361	0.04%
2019/06/27	8	32.41	0	0.00	32.60	8	2,417	0.33%
2019/06/14	0	0.00	50	31.50	31.35	-50	2,623	-1.91%
2019/06/13	1	30.30	1	30.55	31.00	0	2,623	0.00%
2019/05/23	50	28.30	0	0.00	28.30	50	3,368	1.48%
2019/05/20	0	0.00	3	28.95	28.50	-3	3,451	-0.09%
2019/05/15	3	30.25	0	0.00	30.05	3	3,645	0.08%
2019/05/02	30	33.00	0	0.00	33.00	30	3,818	0.79%
2019/04/29	0	0.00	1	33.40	33.00	-1	3,914	-0.03%
2019/04/24	0	0.00	3	34.35	34.65	-3	4,013	-0.07%
2019/04/22	11	34.97	0	0.00	34.55	11	4,007	0.27%
2019/04/18	1	35.20	0	0.00	33.85	1	4,000	0.02%
2019/04/15	3	33.10	1	33.65	33.75	2	3,935	0.05%
2019/04/09	4	34.80	3	34.95	34.35	1	3,879	0.03%
2019/04/08	3	34.03	5	34.02	34.00	-2	3,761	-0.05%
2019/04/02	6	35.07	9	35.00	34.55	-3	3,618	-0.08%
2019/04/01	2	33.75	0	0.00	33.40	2	3,357	0.06%
2019/03/29	1	33.30	13	33.02	33.30	-12	3,274	-0.37%
2019/03/27	16	32.20	2	32.63	32.70	14	3,173	0.44%
2019/03/26	0	0.00	15	32.00	31.85	-15	3,124	-0.48%
2019/03/22	0	0.00	8	31.95	32.15	-8	3,069	-0.26%
2019/03/21	8	32.19	0	0.00	32.15	8	3,059	0.26%
2019/03/20	0	0.00	20	31.80	31.85	-20	3,073	-0.65%
2019/03/19	23	32.73	3	32.65	32.20	20	3,165	0.63%
2019/03/18	0	0.00	14	32.20	32.50	-14	3,114	-0.45%
2019/03/15	0	0.00	2	31.63	31.75	-2	3,052	-0.07%
2019/03/13	2	30.80	0	0.00	30.80	2	3,133	0.06%
2019/03/07	3	31.80	0	0.00	31.30	3	3,361	0.09%
2019/03/06	0	0.00	12	31.39	31.30	-12	3,401	-0.35%
2019/03/05	1	31.75	6	31.70	31.65	-5	3,417	-0.15%
2019/03/04	5	32.20	0	0.00	32.00	5	3,417	0.15%
2019/02/27	3	31.77	3	32.00	32.50	0	3,436	0.00%
2019/02/26	37	32.84	2	32.73	32.55	35	3,339	1.05%
2019/02/22	2	30.45	0	0.00	30.30	2	2,923	0.07%
2019/02/21	0	0.00	1	30.80	30.80	-1	2,927	-0.03%
2019/02/20	0	0.00	5	30.97	30.75	-5	2,971	-0.17%
2019/02/15	2	30.93	1	31.40	31.00	1	2,918	0.03%
2019/02/14	1	31.05	2	31.38	31.20	-1	2,878	-0.03%
2019/02/12	2	30.55	1	30.20	30.60	1	2,821	0.04%
2019/02/11	1	30.90	2	30.85	30.70	-1	2,757	-0.04%
2019/01/28	1	30.05	1	30.30	30.15	0	2,676	0.00%
2019/01/24	1	29.55	0	0.00	29.30	1	2,658	0.04%
2019/01/21	2	29.83	52	30.01	30.05	-50	2,591	-1.93%
2019/01/16	0	0.00	11	29.33	29.55	-11	2,448	-0.45%
2019/01/14	0	0.00	5	28.55	28.05	-5	2,339	-0.21%
2019/01/11	5	28.40	0	0.00	28.30	5	2,327	0.21%
2019/01/09	10	27.70	0	0.00	27.85	10	2,264	0.44%
2019/01/08	50	27.80	0	0.00	27.90	50	2,242	2.23%
2019/01/07	0	0.00	1	27.25	27.30	-1	2,172	-0.05%
2019/01/04	1	26.60	0	0.00	26.40	1	2,170	0.05%
2019/01/03	0	0.00	20	26.85	27.15	-20	2,196	-0.91%
2018/12/26	1	28.45	0	0.00	28.25	1	2,194	0.05%
2018/12/24	1	29.50	1	29.85	29.85	0	2,183	0.00%
2018/12/21	1	28.50	0	0.00	28.40	1	2,135	0.05%
2018/12/19	0	0.00	2	29.30	29.30	-2	2,155	-0.09%
2018/12/18	0	0.00	1	28.00	28.10	-1	2,125	-0.05%
2018/12/12	9	29.87	7	29.91	30.00	2	2,202	0.09%
2018/12/11	0	0.00	1	28.45	28.90	-1	2,113	-0.05%
2018/12/07	1	28.10	7	28.32	28.20	-6	2,176	-0.28%
2018/12/06	1	29.10	0	0.00	29.10	1	2,101	0.05%
2018/12/04	20	31.50	12	31.12	31.95	8	2,034	0.39%
2018/12/03	0	0.00	2	30.65	30.90	-2	1,987	-0.10%
2018/11/29	1	30.25	0	0.00	29.60	1	1,891	0.05%
2018/11/28	0	0.00	1	29.30	29.40	-1	1,809	-0.06%
2018/11/26	2	28.75	0	0.00	28.45	2	1,750	0.11%
2018/11/22	1	28.70	0	0.00	28.00	1	1,724	0.06%
2018/11/20	5	28.35	0	0.00	28.40	5	1,737	0.29%
2018/11/07	0	0.00	3	27.00	27.20	-3	1,643	-0.18%
2018/11/02	4	27.11	5	28.00	27.15	-1	1,795	-0.06%
2018/10/26	0	0.00	10	24.16	24.00	-10	1,786	-0.56%
2018/10/11	0	0.00	1	25.75	25.75	-1	1,897	-0.05%
2018/10/02	3	32.00	0	0.00	31.90	3	1,892	0.16%
2018/09/28	5	32.20	0	0.00	31.90	5	1,948	0.26%
2018/09/21	1	31.75	1	31.30	31.40	0	1,962	0.00%
2018/09/19	0	0.00	1	32.40	32.60	-1	2,034	-0.05%
2018/09/17	0	0.00	30	32.13	32.25	-30	2,018	-1.49%
2018/09/14	30	31.00	0	0.00	32.80	30	2,040	1.47%
2018/09/07	0	0.00	172	30.95	30.60	-172	1,997	-8.61%	大賣/鉅額交易
2018/08/30	2	32.85	0	0.00	32.75	2	2,359	0.08%
2018/08/29	1	33.70	1	33.35	33.15	0	2,396	0.00%
2018/08/28	1	33.20	1	33.30	33.30	0	2,399	0.00%
2018/08/20	0	0.00	1	32.35	31.80	-1	2,565	-0.04%
2018/08/15	0	0.00	10	32.75	32.80	-10	2,621	-0.38%
2018/08/10	0	0.00	20	36.40	35.80	-20	2,563	-0.78%
2018/08/07	0	0.00	1	37.95	37.85	-1	2,579	-0.04%
2018/08/06	5	38.05	0	0.00	38.00	5	2,584	0.19%
2018/08/03	5	38.15	0	0.00	38.20	5	2,602	0.19%
2018/08/02	10	38.68	0	0.00	38.50	10	2,624	0.38%
2018/08/01	2	39.13	1	39.10	39.00	1	2,603	0.04%
2018/07/31	1	38.40	1	38.70	38.65	0	2,586	0.00%
2018/07/12	1	37.90	1	37.45	37.55	0	2,835	0.00%
2018/07/11	0	0.00	6	37.44	37.35	-6	2,875	-0.21%
2018/07/10	0	0.00	3	37.95	37.75	-3	2,944	-0.10%
2018/07/05	1	38.35	0	0.00	37.20	1	3,292	0.03%
2018/07/03	30	38.45	30	37.75	37.60	0	3,303	0.00%
2018/06/25	4	41.76	0	0.00	41.25	4	3,337	0.12%
2018/06/21	0	0.00	10	41.20	41.40	-10	3,325	-0.30%
2018/06/15	0	0.00	2	41.98	42.25	-2	3,341	-0.06%
2018/06/14	1	42.25	1	41.70	41.65	0	3,314	0.00%
2018/06/12	8	42.95	6	43.28	42.20	2	3,249	0.06%
2018/06/11	0	0.00	1	40.70	41.50	-1	3,079	-0.03%
2018/06/08	0	0.00	2	40.55	40.60	-2	3,144	-0.06%
2018/06/07	1	40.95	0	0.00	40.65	1	3,184	0.03%
2018/06/06	1	40.75	3	40.20	40.70	-2	3,253	-0.06%
2018/06/04	0	0.00	1	40.20	40.30	-1	3,317	-0.03%
2018/06/01	3	39.70	3	39.87	39.85	0	3,321	0.00%
2018/05/31	3	40.23	1	39.85	39.85	2	3,334	0.06%
2018/05/24	2	39.50	11	39.45	39.55	-9	3,460	-0.26%
2018/05/22	0	0.00	10	39.10	39.00	-10	3,449	-0.29%
2018/05/21	10	39.30	20	39.08	39.10	-10	3,453	-0.29%
2018/05/18	6	38.75	0.2	38.95	38.75	5.8	3,462	0.17%
2018/05/17	1	39.60	1	39.30	39.25	0	3,513	0.00%
2018/05/15	13	38.75	1	38.40	38.25	12	3,546	0.34%
2018/05/11	0	0.00	16	38.75	38.50	-16	3,703	-0.43%
2018/05/10	0	0.00	10	39.12	39.05	-10	3,711	-0.27%
2018/05/08	1	37.85	0	0.00	37.85	1	3,789	0.03%
2018/05/03	2	38.20	0	0.00	38.15	2	4,055	0.05%
2018/04/30	0	0.00	8	39.10	39.15	-8	4,180	-0.19%
2018/04/27	2	39.30	13	39.20	39.10	-11	4,217	-0.26%
2018/04/26	4	39.90	0	0.00	39.00	4	4,253	0.09%
2018/04/24	0	0.00	3	39.78	39.55	-3	4,371	-0.07%
2018/04/19	0	0.00	2	43.33	43.10	-2	4,430	-0.05%
2018/04/16	2	43.60	3	43.45	43.40	-1	4,656	-0.02%
2018/04/13	20	44.15	4	44.21	43.95	16	4,860	0.33%
2018/04/12	4	41.40	5	42.07	42.30	-1	5,110	-0.02%
2018/04/10	1	41.40	3	41.10	41.00	-2	5,359	-0.04%
2018/04/09	3	41.68	12	41.40	41.30	-9	5,461	-0.16%
2018/04/03	2	42.60	0	0.00	42.50	2	5,469	0.04%
2018/04/02	3	43.23	0	0.00	43.15	3	5,508	0.05%
2018/03/31	0	0.00	2	43.70	43.35	-2	5,627	-0.04%
2018/03/27	0	0.00	11	42.64	42.60	-11	5,873	-0.19%
2018/03/26	0	0.00	6	41.00	41.75	-6	5,918	-0.10%
2018/03/23	2	41.50	0	0.00	41.20	2	5,934	0.03%
2018/03/22	1	42.45	0	0.00	42.25	1	5,938	0.02%
2018/03/19	0	0.00	1	42.50	42.45	-1	6,177	-0.02%
2018/03/16	2	42.60	3	42.70	42.45	-1	6,222	-0.02%
2018/03/14	1	43.75	0	0.00	43.25	1	6,329	0.02%
2018/03/13	0	0.00	3	43.50	43.55	-3	6,380	-0.05%
2018/03/12	0	0.00	3	43.70	43.25	-3	6,518	-0.05%
2018/03/08	3	42.65	0	0.00	42.50	3	6,468	0.05%
2018/03/06	2	42.45	0	0.00	42.20	2	6,567	0.03%
2018/03/05	3	43.45	0	0.00	42.35	3	6,667	0.04%
2018/02/27	0	0.00	2	43.25	42.40	-2	6,750	-0.03%
2018/02/26	2	42.30	0	0.00	42.35	2	6,778	0.03%
2018/02/22	0	0.00	6	41.56	41.45	-6	6,832	-0.09%
2018/02/21	3	40.25	1	40.10	40.80	2	6,834	0.03%
2018/02/12	2	39.30	0	0.00	39.30	2	6,862	0.03%
2018/02/09	0	0.00	105	37.20	39.45	-105	6,936	-1.51%	大賣/鉅額交易
2018/02/08	3	39.95	0	0.00	39.80	3	6,955	0.04%
2018/02/07	5	41.65	0	0.00	41.30	5	7,144	0.07%
2018/02/06	146	41.47	148	42.34	40.50	-2	7,439	-0.03%	大買/大賣/
2018/02/05	3	43.13	3	42.40	43.70	0	7,371	0.00%
2018/02/02	0	0.00	4	43.36	43.25	-4	7,397	-0.05%
2018/02/01	2	43.90	0	0.00	43.60	2	7,484	0.03%
2018/01/31	5	43.05	5	44.05	44.05	0	7,600	0.00%
2018/01/30	6	43.80	0	0.00	43.65	6	7,710	0.08%
2018/01/29	4	44.28	17	44.24	43.60	-13	7,968	-0.16%
2018/01/26	4	43.39	1	43.10	43.10	3	7,980	0.04%
2018/01/25	8	43.08	1	43.20	43.05	7	8,232	0.09%
2018/01/23	4	42.30	0	0.00	42.15	4	8,480	0.05%
2018/01/18	1	43.40	1	42.85	42.50	0	9,067	0.00%
2018/01/17	0	0.00	111	42.62	42.45	-111	9,108	-1.22%	大賣/鉅額交易
2018/01/16	6	43.05	11	43.17	43.10	-5	9,125	-0.05%
2018/01/15	2	44.35	1	44.10	44.00	1	9,125	0.01%
2018/01/12	3	43.73	20	43.84	44.60	-17	9,108	-0.19%
2018/01/11	40	43.84	8	44.13	43.35	32	9,218	0.35%
2018/01/10	68	43.85	6	44.07	43.65	62	9,373	0.66%
2018/01/09	17	45.04	11	44.50	44.05	6	9,536	0.06%
2018/01/08	187	44.93	33	44.60	44.90	154	9,404	1.64%	大買/鉅額交易
2018/01/05	55	42.81	30	42.73	42.80	25	8,875	0.28%
2018/01/04	0	0.00	2	42.03	41.40	-2	8,731	-0.02%
2018/01/03	5	42.03	3	42.30	41.75	2	8,915	0.02%
2018/01/02	10	40.85	0	0.00	41.10	10	9,051	0.11%