金山電 (8042)-凱基-台北券商分點個股進出

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

金山電

(8042)

可現股當沖

股價
45.70
漲跌
▼0.65
漲幅
-1.40%
成交量
3,353張
產業
上櫃電子零組件類股
155人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金山電 (8042)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	150.1	46.03	152	46.49	45.70	-2	1,650	-0.12%	大買/大賣/
2024/12/10	183.1	48.93	161	49.97	46.35	22.1	1,594	1.39%	大買/大賣/
2024/12/09	99.1	52.49	233	53.20	51.30	-134	1,493	-8.97%	大賣/鉅額交易
2024/12/06	254	57.00	297	57.34	56.90	-43	1,415	-3.04%	大買/大賣/
2024/12/05	353	56.32	304	56.42	57.00	49	1,165	4.21%	大買/大賣/
2024/12/04	131	51.61	112	51.81	53.20	19	871	2.18%	大買/大賣/
2024/12/03	220	49.04	301	49.32	48.40	-81	785	-10.31%	大買/大賣/
2024/12/02	626	49.05	557.1	48.53	48.50	68.9	619	11.11%	大買/大賣/
2024/11/29	301	45.11	384	45.66	45.80	-83	435	-19.05%	大買/大賣/
2024/11/28	153	43.43	89	43.50	44.45	64	198	32.20%	大買/
2024/11/27	77	41.93	52	42.26	40.45	25	120	20.70%
2024/11/26	71	43.16	121	44.36	43.20	-50	100	-49.95%	大賣/
2024/11/25	21	39.50	7	41.71	42.10	14	43	32.31%
2024/11/22	0	0.00	1	36.75	38.30	-1	29	-3.35%
2024/11/19	10	34.75	0	0.00	34.55	10	21	46.84%
2024/11/15	0	0.00	5	34.65	34.65	-5	21	-22.87%
2024/11/14	0	0.00	2	35.23	34.60	-2	22	-9.01%
2024/11/13	2	34.51	0	0.00	34.55	2	22	9.21%
2024/11/12	4	34.50	0	0.00	34.55	4	22	18.09%
2024/11/11	0	0.00	12	34.98	34.85	-12	21	-54.96%
2024/11/07	1	34.65	0	0.00	34.60	1	22	4.39%
2024/11/06	4	34.50	0	0.00	34.50	4	27	14.55%
2024/11/05	0	0.00	1	34.85	34.85	-1	27	-3.62%
2024/11/04	16	34.80	4	34.70	34.80	12	28	41.96%
2024/11/01	4	34.10	2	34.45	34.80	2	29	6.78%
2024/10/30	1	34.60	0	0.00	34.60	1	34	2.93%
2024/10/29	0	0.00	1	34.65	34.75	-1	35	-2.84%
2024/10/28	0	0.00	4	35.10	34.75	-4	35	-11.41%
2024/10/25	0	0.00	1	34.70	34.70	-1	36	-2.77%
2024/10/24	0	0.00	2	34.70	34.70	-2	37	-5.39%
2024/10/22	0	0.00	2	34.65	34.65	-2	37	-5.32%
2024/10/21	1	34.75	0	0.00	34.60	1	39	2.51%
2024/10/18	0	0.00	2	34.65	34.65	-2	40	-4.90%
2024/10/17	8	34.81	1	34.75	34.75	7	41	16.76%
2024/10/16	0	0.00	2	34.70	34.70	-2	44	-4.51%
2024/10/15	3	35.10	2	34.90	34.90	1	45	2.19%
2024/10/11	0	0.00	1	35.35	35.35	-1	46	-2.17%
2024/10/09	0	0.00	1	35.50	35.50	-1	47	-2.11%
2024/10/08	0	0.00	2	35.78	35.75	-2	47	-4.20%
2024/10/07	4	35.75	1	35.95	35.95	3	48	6.25%
2024/10/04	0	0.00	4	35.01	35.05	-4	48	-8.22%
2024/10/01	8	35.00	2	35.13	35.05	6	49	12.22%
2024/09/30	6	35.01	1	34.95	34.95	5	49	10.14%
2024/09/26	1	34.90	5	34.95	34.90	-4	49	-8.02%
2024/09/25	1	35.25	1	35.00	35.00	0	50	0.00%
2024/09/24	0	0.00	1	34.95	35.00	-1	50	-1.98%
2024/09/23	0	0.00	7	34.90	34.90	-7	51	-13.70%
2024/09/20	7	34.00	5	34.13	34.90	2	51	3.87%
2024/09/13	2	34.35	3	34.35	34.20	-1	52	-1.91%
2024/09/11	0	0.00	1	34.35	34.35	-1	53	-1.88%
2024/09/10	0	0.00	4	34.36	34.35	-4	53	-7.47%
2024/09/09	0	0.00	1	34.50	34.50	-1	53	-1.86%
2024/09/06	0	0.00	4	34.03	34.05	-4	54	-7.41%
2024/09/04	0	0.00	2	34.43	34.25	-2	54	-3.68%
2024/09/03	0	0.00	3	34.65	34.60	-3	55	-5.44%
2024/09/02	0	0.00	1.2	34.99	34.75	-1.2	55	-2.07%
2024/08/30	1	34.75	0	0.00	34.70	1	56	1.78%
2024/08/29	14	34.59	1	34.70	34.70	13	56	22.97%
2024/08/28	0	0.00	4	34.33	34.40	-4	56	-7.07%
2024/08/23	0	0.00	1	34.30	34.30	-1	60	-1.64%
2024/08/21	0	0.00	16	34.27	34.25	-16	62	-25.79%
2024/08/20	0	0.00	8	34.43	34.45	-8	62	-12.89%
2024/08/19	6	34.14	2	34.05	34.20	4	61	6.46%
2024/08/16	2	33.90	1	33.90	33.90	1	61	1.62%
2024/08/15	0	0.00	2	33.80	33.80	-2	61	-3.25%
2024/08/14	0	0.00	4	33.90	33.90	-4	61	-6.51%
2024/08/13	0	0.00	1	33.75	33.75	-1	61	-1.62%
2024/08/12	9	33.56	0	0.00	33.55	9	61	14.57%
2024/08/09	3	33.18	2	33.25	33.20	1	61	1.62%
2024/08/08	47	32.48	5	33.71	32.85	42	60	69.36%
2024/08/06	0	0.00	1	33.75	33.80	-1	55	-1.80%
2024/08/05	1.1	32.94	24	33.72	32.80	-22.9	54	-42.10%
2024/08/02	4	34.95	16.1	34.78	34.85	-12.1	52	-23.17%
2024/08/01	0	0.00	1	35.20	34.95	-1	47	-2.09%
2024/07/31	1	35.55	5	35.48	35.35	-4	46	-8.54%
2024/07/30	14	35.19	1	35.20	35.20	13	46	27.85%
2024/07/29	2.1	35.09	7	35.04	34.85	-4.9	45	-10.83%
2024/07/23	7.1	35.44	0	0.00	35.65	7.1	44	15.72%
2024/07/22	6	35.31	3	36.66	35.30	3	45	6.63%
2024/07/19	3	36.85	9	36.95	36.70	-6	43	-13.86%
2024/07/18	0	0.00	15	37.46	37.30	-15	42	-35.06%
2024/07/17	7	37.43	2	37.98	37.25	5	42	11.87%
2024/07/16	29	36.29	3	36.50	36.45	26	41	63.39%
2024/07/15	0.1	36.30	4	35.89	35.75	-3.9	39	-9.84%
2024/07/12	0	0.00	4	35.89	35.85	-4	40	-9.99%
2024/07/11	11	36.18	1	35.90	35.90	10	39	25.13%
2024/07/10	1	35.85	0	0.00	35.85	1	38	2.58%
2024/07/09	2	35.80	10.5	36.04	35.80	-8.5	38	-21.89%
2024/07/08	0.1	36.40	11	36.04	36.35	-10.9	38	-28.61%
2024/07/05	3	36.12	4.6	36.06	36.10	-1.6	37	-4.26%
2024/07/04	0	0.00	1	35.75	36.00	-1	36	-2.71%
2024/07/03	0	0.00	0	35.95	35.70	0	36	-0.05%
2024/07/02	0	0.00	4	35.74	35.50	-4	37	-10.77%
2024/07/01	0.1	36.00	0	0.00	35.90	0.1	36	0.19%
2024/06/28	11	35.85	1.1	35.81	35.80	9.9	36	27.11%
2024/06/27	6	36.03	0	0.00	35.85	6	36	16.61%
2024/06/26	3	36.65	7	36.99	36.90	-4	35	-11.21%
2024/06/25	0	0.00	1	37.10	37.10	-1	35	-2.84%
2024/06/24	0	0.00	5	36.97	36.85	-5	34	-14.37%
2024/06/21	9	36.40	0	0.00	36.90	9	34	26.23%
2024/06/20	3	35.90	0	0.00	36.20	3	33	8.90%
2024/06/19	1	35.90	0	0.00	35.90	1	33	2.96%
2024/06/18	4	36.10	0	0.00	36.10	4	33	11.86%
2024/06/14	3	36.18	0	0.00	36.35	3	33	9.01%
2024/06/13	0	0.00	3	36.38	36.00	-3	33	-9.06%
2024/06/12	1	35.90	1	35.90	35.90	0	33	0.00%
2024/06/11	0	0.00	10	35.97	36.05	-10	32	-30.32%
2024/06/07	4	36.10	0	0.00	35.95	4	35	11.33%
2024/06/06	3	36.10	2	36.25	36.05	1	34	2.87%
2024/06/04	1	37.00	1	37.15	37.00	0	34	0.00%
2024/06/03	3	37.30	3	37.53	37.25	0	33	0.00%
2024/05/31	3	37.17	1	37.10	37.10	2	33	5.96%
2024/05/30	1	36.90	28	37.30	36.90	-27	33	-81.61%
2024/05/29	3	35.60	0	0.00	36.95	3	31	9.62%
2024/05/28	9	35.64	0	0.00	35.70	9	29	30.91%
2024/05/27	0	0.00	1	35.55	35.55	-1	29	-3.43%
2024/05/23	0	0.00	1	35.40	35.40	-1	28	-3.46%
2024/05/22	0	0.00	1	35.60	35.60	-1	28	-3.47%
2024/05/16	0	0.00	1	35.60	35.60	-1	29	-3.44%
2024/05/15	11	35.52	1	35.55	35.55	10	28	34.74%
2024/05/14	0	0.00	1	35.65	35.65	-1	28	-3.45%
2024/05/10	0	0.00	1	36.00	35.70	-1	28	-3.45%
2024/05/08	0	0.00	1	35.60	35.70	-1	29	-3.43%
2024/05/07	0	0.00	4	35.65	35.50	-4	29	-13.72%
2024/05/06	3	35.75	3.1	35.76	35.75	-0.1	29	-0.21%
2024/05/03	6	35.98	0	0.00	35.95	6	28	20.82%
2024/05/02	1	35.10	0	0.00	35.80	1	28	3.52%
2024/04/30	2	35.05	0	0.00	35.00	2	28	7.17%
2024/04/29	2	34.55	1	34.95	34.95	1	28	3.54%
2024/04/26	4	34.66	1	34.65	34.65	3	27	10.74%
2024/04/25	1	34.80	2	34.90	34.75	-1	27	-3.64%
2024/04/24	1	34.85	0	0.00	34.80	1	27	3.69%
2024/04/23	2	35.00	4	35.49	34.95	-2	26	-7.48%
2024/04/22	0	35.20	0	0.00	35.65	0	26	0.08%
2024/04/19	0	35.15	0	0.00	34.70	0	24	0.04%
2024/04/18	0	0.00	2	35.63	35.45	-2	24	-8.20%
2024/04/17	0.1	35.90	1	35.55	35.55	-1	24	-3.94%
2024/04/15	0	35.85	3	35.73	35.95	-3	24	-12.26%
2024/04/10	0	0.00	1	35.55	35.70	-1	24	-4.02%
2024/04/09	0	35.45	1	35.90	35.90	-1	24	-3.98%
2024/04/08	0	0.00	6	35.30	35.30	-6	25	-23.86%
2024/04/03	0	0.00	1	36.00	35.70	-1	24	-4.01%
2024/04/02	0	35.65	0	0.00	35.30	0	26	0.11%
2024/04/01	1	35.40	2	35.35	35.35	-1	29	-3.32%
2024/03/27	0	0.00	1	35.45	35.45	-1	36	-2.71%
2024/03/26	1	35.15	0	0.00	35.55	1	36	2.72%
2024/03/25	0	0.00	1	35.25	35.25	-1	36	-2.72%
2024/03/22	3	35.20	0	0.00	35.25	3	36	8.18%
2024/03/21	2	35.30	2	35.33	35.30	0	36	0.00%
2024/03/20	0	0.00	1	35.45	35.35	-1	36	-2.76%
2024/03/18	1	35.65	1	35.65	35.65	0	36	0.02%
2024/03/15	1	35.80	1	35.80	35.70	0	37	0.00%
2024/03/14	1	35.70	0	0.00	35.75	1	37	2.67%
2024/03/13	0	0.00	1	35.95	35.65	-1	37	-2.67%
2024/03/12	4	36.10	0	0.00	36.00	4	34	11.46%
2024/03/11	1	35.91	1	36.10	36.10	0	34	0.03%
2024/03/07	0	0.00	1	36.50	36.50	-1	34	-2.88%
2024/03/06	1	36.80	0	0.00	36.55	1	34	2.87%
2024/03/05	1	36.85	0	0.00	36.80	1	35	2.84%
2024/03/04	3	36.75	3	36.88	36.85	0	35	0.03%
2024/03/01	1	36.85	0	0.00	36.75	1	35	2.79%
2024/02/27	5	36.75	4	36.71	36.60	1	36	2.77%
2024/02/26	4	36.66	0	0.00	36.65	4	36	11.03%
2024/02/22	0	0.00	1	36.80	36.80	-1	37	-2.64%
2024/02/21	0	0.00	3	36.93	36.90	-3	38	-7.81%
2024/02/19	2	36.90	1	36.80	36.95	1	38	2.61%
2024/02/16	0	0.00	2	36.70	36.90	-2	38	-5.19%
2024/02/15	2	36.63	0	0.00	36.95	2	38	5.14%
2024/02/05	0	0.00	1	36.30	36.50	-1	38	-2.61%
2024/02/02	4	36.50	1	36.30	36.30	3	38	7.82%
2024/02/01	3	36.38	0	0.00	36.55	3	38	7.87%
2024/01/31	0	0.00	1	36.30	36.35	-1	38	-2.63%
2024/01/30	0	0.00	1	36.30	36.30	-1	38	-2.62%
2024/01/26	3	36.50	2	36.70	36.40	1	39	2.55%
2024/01/25	4	36.50	1	36.40	36.40	3	39	7.64%
2024/01/24	2	36.53	0	0.00	36.50	2	39	5.11%
2024/01/23	3	36.23	0	0.00	36.30	3	38	7.70%
2024/01/22	1	36.80	1	36.85	36.80	0	38	0.00%
2024/01/19	1	36.85	1	36.65	36.85	0	38	0.00%
2024/01/18	1	36.75	0	0.00	37.20	1	39	2.55%
2024/01/17	0	0.00	3	36.98	37.35	-3	39	-7.59%
2024/01/16	0	0.00	2	37.20	37.35	-2	39	-5.09%
2024/01/15	0	0.00	2	37.35	37.45	-2	39	-5.09%
2024/01/12	3	37.03	1	37.15	37.35	2	39	5.08%
2024/01/11	1	37.35	1	37.50	37.35	0	39	0.00%
2024/01/10	1	37.40	1	37.45	37.40	0	39	0.00%
2024/01/09	2	37.50	2	38.08	38.05	0	39	0.00%
2024/01/05	2	38.20	1	38.40	38.40	1	39	2.56%
2024/01/04	0	0.00	2	38.60	38.80	-2	38	-5.17%
2024/01/03	0	0.00	1	38.90	39.00	-1	38	-2.60%
2024/01/02	3	38.57	1	39.10	39.10	2	38	5.22%
2023/12/29	0	0.00	3	38.98	39.20	-3	37	-7.98%
2023/12/28	7	38.72	14	38.90	39.45	-7	37	-18.83%
2023/12/27	11	39.37	9	39.67	39.45	2	35	5.65%
2023/12/26	5	38.27	18	39.29	39.00	-13	31	-40.94%
2023/12/25	6	37.25	11	36.39	37.55	-5	27	-18.04%
2023/12/22	6	36.06	2	36.15	36.15	4	25	15.45%
2023/12/21	0	0.00	1	35.35	35.35	-1	24	-4.08%
2023/12/20	0	0.00	1	35.45	35.45	-1	24	-4.05%
2023/12/19	0	0.00	1	35.40	35.40	-1	24	-4.05%
2023/12/13	0	0.00	1	35.75	35.45	-1	24	-4.17%
2023/12/12	0	0.00	2	35.53	35.40	-2	24	-8.30%
2023/12/07	1	35.50	1	35.40	35.40	0	24	0.00%
2023/12/06	0	0.00	1	35.40	35.40	-1	23	-4.19%
2023/12/05	0	0.00	1	35.40	35.40	-1	24	-4.16%
2023/12/04	1	35.30	0	0.00	35.45	1	24	4.11%
2023/12/01	0	0.00	1	35.50	35.50	-1	25	-3.98%
2023/11/30	2	35.20	1	35.35	35.35	1	25	3.92%
2023/11/29	0	0.00	1	35.20	35.20	-1	25	-3.95%
2023/11/28	8	35.00	1	35.20	35.20	7	25	27.96%
2023/11/27	0	0.00	2	34.88	34.80	-2	25	-7.99%
2023/11/24	1	34.70	0	0.00	34.80	1	24	4.07%
2023/11/22	0	0.00	1	34.95	34.95	-1	23	-4.18%
2023/11/21	14	34.82	1	34.95	34.95	13	23	54.24%
2023/11/20	2	34.35	0	0.00	34.40	2	22	8.84%
2023/11/17	1	34.50	2	34.60	34.50	-1	21	-4.63%
2023/11/16	0	0.00	2	34.60	34.60	-2	21	-9.19%
2023/11/14	1	34.55	0	0.00	34.75	1	21	4.70%
2023/11/08	1	34.80	0	0.00	34.95	1	21	4.61%
2023/11/07	2	34.75	0	0.00	34.80	2	21	9.25%
2023/11/06	1	34.75	0	0.00	34.75	1	21	4.60%
2023/11/01	1	34.85	0	0.00	34.85	1	20	4.89%
2023/10/27	0	0.00	11	35.05	35.05	-11	20	-53.62%
2023/10/25	0	0.00	2	35.48	35.10	-2	20	-9.65%
2023/10/24	0	0.00	1	35.00	35.00	-1	20	-4.94%
2023/10/23	1	34.70	0	0.00	35.10	1	20	4.88%
2023/10/20	2	34.75	0	0.00	35.05	2	20	9.72%
2023/10/19	0	0.00	2	34.95	35.10	-2	20	-9.78%
2023/10/18	0	0.00	1	35.20	35.15	-1	20	-4.92%
2023/10/17	3	35.08	1	35.20	35.20	2	20	9.65%
2023/10/16	3	35.05	1	35.15	35.15	2	21	9.49%
2023/10/06	0	0.00	1	34.75	34.75	-1	22	-4.45%
2023/10/04	0	0.00	1	34.90	34.90	-1	22	-4.44%
2023/10/03	0	0.00	1	34.80	34.80	-1	22	-4.38%
2023/10/02	0	0.00	0	35.10	34.90	0	23	0.00%
2023/09/28	0	0.00	1	35.00	35.00	-1	23	-4.26%
2023/09/26	2	34.75	0	0.00	35.20	2	23	8.54%
2023/09/22	1	34.90	1	35.00	35.00	0	23	0.00%
2023/09/21	0	0.00	1	35.10	34.95	-1	23	-4.24%
2023/09/15	0	0.00	1	35.45	35.45	-1	25	-3.95%
2023/09/14	2	35.25	0	0.00	35.20	2	25	7.90%
2023/09/13	0	0.00	4	35.20	35.15	-4	25	-15.93%
2023/09/12	0	0.00	1	35.65	35.00	-1	25	-3.94%
2023/09/11	0	0.00	1	35.05	34.90	-1	25	-3.99%
2023/09/08	1	34.80	0	0.00	34.95	1	25	3.99%
2023/09/07	4	34.80	0	0.00	34.80	4	25	15.81%
2023/09/06	1	34.85	0	0.00	34.80	1	25	3.99%
2023/09/05	4	34.79	1	34.85	34.85	3	24	12.18%
2023/09/04	4	34.86	2	34.80	34.80	2	23	8.40%
2023/08/30	1	34.80	4	34.91	34.80	-3	22	-13.08%
2023/08/29	0	0.00	1	34.90	34.90	-1	22	-4.49%
2023/08/28	0	0.00	1	34.95	34.95	-1	22	-4.51%
2023/08/25	0	0.00	2	34.93	34.90	-2	22	-9.02%
2023/08/24	2	35.00	0	0.00	34.95	2	22	9.00%
2023/08/23	5	35.00	0	0.00	35.55	5	21	23.11%
2023/08/22	1	35.40	0	0.00	35.40	1	21	4.57%
2023/08/18	1	35.35	0	0.00	35.35	1	22	4.39%
2023/08/17	1	35.30	2	35.30	35.30	-1	22	-4.36%
2023/08/16	1	35.20	0	0.00	35.20	1	23	4.34%
2023/08/15	8	34.68	4	35.20	35.20	4	23	17.38%
2023/08/14	0	0.00	7	35.06	35.05	-7	23	-29.23%
2023/08/11	0	0.00	7	34.99	35.10	-7	23	-29.33%
2023/08/07	10	35.73	7	35.69	35.95	3	23	12.85%
2023/08/02	0	0.00	1	35.80	35.80	-1	23	-4.24%
2023/08/01	1	35.85	0	0.00	36.05	1	24	4.02%
2023/07/31	0	0.00	3	36.25	36.00	-3	27	-10.93%
2023/07/28	4	35.44	1	36.55	36.35	3	27	10.79%
2023/07/27	0	0.00	0	36.15	35.55	0	27	-0.11%
2023/07/26	0	36.30	0	0.00	35.60	0	28	0.01%
2023/07/18	0	0.00	1	35.50	35.10	-1	29	-3.40%
2023/07/17	0	0.00	2	35.90	35.90	-2	28	-6.94%
2023/07/14	8	36.18	0	0.00	36.35	8	28	27.75%
2023/07/10	3	36.72	0	0.00	36.65	3	29	10.29%
2023/07/07	2	36.80	0	0.00	36.80	2	29	6.83%
2023/07/06	1	37.00	0	0.00	37.30	1	28	3.47%
2023/07/05	2	36.80	0	0.00	36.70	2	28	7.07%
2023/07/04	0	0.00	1	36.90	36.90	-1	28	-3.55%
2023/07/03	1	36.80	0	0.00	37.15	1	28	3.54%
2023/06/30	0	0.00	2	37.20	37.05	-2	28	-7.07%
2023/06/29	2	36.40	0	0.00	36.50	2	28	7.04%
2023/06/27	1	36.20	0	0.00	36.25	1	28	3.47%
2023/06/26	0	0.00	6	36.48	36.00	-6	28	-20.71%
2023/06/21	0	0.00	1	38.35	37.90	-1	27	-3.65%
2023/06/20	1	38.10	4	38.50	38.05	-3	27	-10.90%
2023/06/19	2	38.20	2	38.00	38.00	0	27	0.00%
2023/06/16	5	38.06	0	0.00	38.15	5	27	18.14%
2023/06/15	2	38.10	0	0.00	38.50	2	27	7.34%
2023/06/14	0	0.00	1	38.60	38.45	-1	27	-3.69%
2023/06/13	2	38.20	1	38.60	38.45	1	27	3.70%
2023/06/12	0	0.00	1	38.60	38.60	-1	27	-3.70%
2023/06/09	2	38.30	2	38.30	38.30	0	27	0.00%
2023/06/08	1	38.30	1	38.60	38.40	0	26	0.00%
2023/06/07	5	38.59	0	0.00	38.70	5	26	18.70%
2023/06/05	0	0.00	2	39.18	39.30	-2	27	-7.36%
2023/06/02	7	38.40	0	0.00	39.35	7	27	25.72%
2023/06/01	0	0.00	2	39.35	39.00	-2	27	-7.30%
2023/05/31	2	39.25	0	0.00	39.25	2	27	7.32%
2023/05/25	2	38.55	1	38.50	38.55	1	27	3.67%
2023/05/24	0	0.00	6	38.89	38.75	-6	27	-22.13%
2023/05/23	0	0.00	8	39.02	39.15	-8	26	-29.80%
2023/05/22	0	0.00	1	38.90	38.70	-1	26	-3.73%
2023/05/19	0	0.00	0	39.15	38.85	0	26	-0.15%
2023/05/18	1	38.80	0	0.00	39.10	1	27	3.63%
2023/05/15	0	0.00	1	39.55	39.15	-1	26	-3.81%
2023/05/11	0	0.00	2	40.00	39.85	-2	26	-7.46%
2023/05/10	1	39.30	2	39.70	39.70	-1	26	-3.73%
2023/05/09	0	0.00	2	40.55	40.05	-2	26	-7.48%
2023/05/08	1	40.35	2.1	41.14	40.25	-1.1	26	-3.93%
2023/05/05	15	39.49	4	40.99	40.05	11	25	42.97%
2023/05/04	3	38.93	0	0.00	39.15	3	23	12.99%
2023/05/03	0	0.00	2	38.43	38.45	-2	22	-8.86%
2023/05/02	0	0.00	1	37.95	37.95	-1	21	-4.57%
2023/04/27	0	0.00	2	37.50	37.45	-2	21	-9.16%
2023/04/26	1	37.30	0	0.00	37.30	1	21	4.64%
2023/04/25	0	0.00	2	37.35	37.30	-2	21	-9.22%
2023/04/24	5	37.08	1	37.50	37.50	4	21	18.59%
2023/04/21	0	0.00	3	36.95	36.95	-3	20	-14.54%
2023/04/19	1	37.05	0	0.00	37.10	1	21	4.61%
2023/04/18	0	0.00	1	36.95	36.95	-1	21	-4.69%
2023/04/17	1	36.85	2	37.20	36.80	-1	21	-4.71%
2023/04/07	0	0.00	1	36.85	36.85	-1	33	-2.96%
2023/04/06	0	37.10	2	37.00	36.90	-2	39	-5.10%
2023/03/30	0	0.00	1	37.15	37.15	-1	39	-2.56%
2023/03/29	0	0.00	1	36.95	36.95	-1	38	-2.58%
2023/03/28	1	37.00	0	0.00	36.90	1	38	2.59%
2023/03/27	0	0.00	1	36.95	36.95	-1	38	-2.59%
2023/03/23	4	36.85	0	0.00	37.00	4	38	10.41%
2023/03/22	0	37.00	2	37.05	36.85	-2	37	-5.29%
2023/03/21	3	36.10	1	36.90	36.90	2	37	5.31%
2023/03/16	0	0.00	2	37.23	37.25	-2	37	-5.36%
2023/03/15	2	37.40	0	0.00	37.30	2	37	5.33%
2023/03/14	0	0.00	1	37.50	37.35	-1	37	-2.68%
2023/03/13	0	0.00	2	37.45	37.60	-2	37	-5.35%
2023/03/10	0	0.00	1	37.50	37.50	-1	38	-2.61%
2023/03/08	0	0.00	2	37.35	37.35	-2	38	-5.24%
2023/03/06	1	36.50	0	0.00	36.80	1	37	2.69%
2023/03/01	0	0.00	2	36.45	36.45	-2	36	-5.45%
2023/02/24	1	36.50	0	0.00	36.40	1	36	2.73%
2023/02/23	1	36.75	2	36.70	36.70	-1	36	-2.76%
2023/02/21	6	36.42	2	36.60	36.60	4	35	11.13%
2023/02/20	5	35.80	1	35.80	35.80	4	35	11.37%
2023/02/16	1	36.35	0	0.00	35.80	1	34	2.87%
2023/02/14	0	0.00	1	35.30	35.30	-1	34	-2.91%
2023/02/09	0	0.00	1	35.30	35.30	-1	34	-2.89%
2023/02/07	0	0.00	1	34.95	34.95	-1	34	-2.93%
2023/02/06	0	0.00	1	35.30	34.80	-1	34	-2.94%
2023/02/03	0	0.00	2	35.18	35.05	-2	33	-5.93%
2023/02/02	2	35.33	2	35.15	35.15	0	33	0.00%
2023/01/31	0	0.00	1	35.05	35.05	-1	34	-2.86%
2023/01/17	1	34.45	1	34.65	34.65	0	36	0.00%
2023/01/16	1	34.25	1	34.60	34.60	0	36	0.00%
2023/01/13	3	34.90	1	34.85	34.85	2	36	5.48%
2023/01/12	0	0.00	2	35.40	34.90	-2	36	-5.51%
2023/01/10	0	0.00	2	35.23	35.05	-2	36	-5.50%
2023/01/09	3	35.00	0	0.00	35.15	3	36	8.29%
2023/01/06	6	34.55	0	0.00	34.90	6	36	16.61%
2023/01/04	1	35.20	0	0.00	35.10	1	35	2.84%
2023/01/03	1	35.20	0	0.00	35.20	1	35	2.79%
2022/12/30	0	0.00	1	35.35	35.35	-1	35	-2.81%
2022/12/29	1	35.10	4	35.24	35.65	-3	35	-8.42%
2022/12/27	4	35.81	1	35.80	35.85	3	36	8.31%
2022/12/26	1	35.10	6	35.51	35.60	-5	31	-15.71%
2022/12/22	0	0.00	1	35.10	35.15	-1	17	-5.68%
2022/12/21	2	34.95	0	0.00	35.25	2	17	11.51%
2022/12/20	0	0.00	3	35.30	35.35	-3	17	-17.36%
2022/12/19	3	35.15	2	35.10	35.40	1	17	5.76%
2022/12/14	2	36.00	0	0.00	35.70	2	17	11.48%
2022/12/12	0	0.00	2	36.18	36.15	-2	17	-11.17%
2022/12/08	2	36.00	0	0.00	36.10	2	18	11.08%
2022/12/07	1	36.10	0	0.00	35.90	1	17	5.59%
2022/12/01	0	0.00	1	35.60	35.60	-1	20	-4.87%
2022/11/30	3	34.98	0	0.00	35.30	3	19	15.36%
2022/11/29	1	35.20	0	0.00	35.30	1	19	5.09%
2022/11/28	1	34.95	0	0.00	35.35	1	19	5.05%
2022/11/25	2	35.00	1	35.00	35.00	1	19	5.05%
2022/11/23	1	35.00	0	0.00	35.20	1	19	5.05%
2022/11/21	0	0.00	1	35.10	35.10	-1	20	-4.95%
2022/11/17	1	35.05	0	0.00	35.30	1	20	4.94%
2022/11/16	0	0.00	2	35.20	35.20	-2	20	-9.81%
2022/11/14	1	35.70	0	0.00	35.05	1	21	4.73%
2022/11/11	3	35.25	0	0.00	35.20	3	21	14.17%
2022/11/09	3	35.05	3	35.05	35.05	0	21	0.00%
2022/11/08	2	34.85	1	34.70	34.80	1	22	4.54%
2022/11/04	5	34.17	2	34.15	34.15	3	22	13.57%
2022/11/03	1	34.05	0	0.00	34.05	1	21	4.57%
2022/11/02	2	33.50	0	0.00	33.80	2	22	9.05%
2022/11/01	1	33.50	0	0.00	33.75	1	22	4.46%
2022/10/31	1	33.15	0	0.00	33.50	1	22	4.45%
2022/10/28	2	33.25	5	33.36	33.10	-3	22	-13.36%
2022/10/27	0	0.00	1	33.55	34.00	-1	20	-4.83%
2022/10/26	3	34.27	4	34.04	34.00	-1	20	-4.82%
2022/10/25	0	0.00	3	35.07	35.50	-3	19	-15.37%
2022/10/21	4	35.71	1	35.85	35.85	3	19	15.58%
2022/10/20	0	0.00	1	36.30	36.45	-1	18	-5.30%
2022/10/19	1	36.30	0	0.00	36.30	1	19	5.25%
2022/10/18	3	36.45	10	37.20	36.50	-7	19	-36.55%
2022/10/17	0	0.00	1	36.25	36.25	-1	18	-5.30%
2022/10/14	5	36.40	0	0.00	36.30	5	18	26.43%
2022/10/13	1	36.85	1	36.30	36.30	0	18	0.00%
2022/10/12	0	0.00	1	36.55	36.55	-1	18	-5.35%
2022/10/11	4	36.20	1	36.60	36.60	3	18	15.97%
2022/10/07	0	0.00	1	36.75	36.75	-1	18	-5.51%
2022/10/05	0	0.00	1	36.60	36.60	-1	18	-5.43%
2022/10/04	5	36.42	0	0.00	36.65	5	18	27.22%
2022/10/03	1	35.80	0	0.00	35.80	1	17	5.60%
2022/09/30	1	35.60	0	0.00	35.95	1	18	5.42%
2022/09/29	0	0.00	6	36.14	36.25	-6	18	-31.69%
2022/09/28	2	35.40	1	36.35	36.35	1	19	5.02%
2022/09/26	1	35.60	3	35.73	36.85	-2	20	-9.89%
2022/09/23	0	0.00	1	36.90	36.90	-1	21	-4.64%
2022/09/22	0	0.00	6	36.89	37.00	-6	23	-25.81%
2022/09/21	1	36.90	0	0.00	36.90	1	23	4.34%
2022/09/20	2	37.50	6	37.38	37.50	-4	23	-17.35%
2022/09/19	0	0.00	6	37.14	37.60	-6	23	-25.97%
2022/09/15	0	0.00	1	37.80	37.90	-1	22	-4.41%
2022/09/12	16	37.52	2	37.80	37.80	14	24	57.58%
2022/09/02	4	38.28	1	38.05	38.20	3	22	13.61%
2022/09/01	2	38.30	0	0.00	38.20	2	22	9.01%
2022/08/30	0	0.00	2	38.40	38.60	-2	22	-8.80%
2022/08/29	0	0.00	1	38.00	38.00	-1	22	-4.38%
2022/08/26	2	38.05	0	0.00	38.05	2	22	8.78%
2022/08/25	0	0.00	2	38.00	38.05	-2	22	-8.84%
2022/08/23	0	0.00	3	37.93	37.90	-3	22	-13.07%
2022/08/22	2	38.00	0	0.00	38.00	2	23	8.56%
2022/08/19	1	37.00	1	37.50	37.50	0	23	0.00%
2022/08/18	0	0.00	1	36.50	36.50	-1	23	-4.28%
2022/08/17	1	36.50	0	0.00	36.40	1	23	4.32%
2022/08/16	1	35.60	0	0.00	35.75	1	22	4.37%
2022/08/15	1	35.50	0	0.00	35.30	1	22	4.39%
2022/08/11	1	35.30	0	0.00	35.30	1	21	4.56%
2022/08/09	1	35.05	0	0.00	35.35	1	22	4.51%
2022/08/08	1	35.10	0	0.00	35.10	1	21	4.55%
2022/08/05	1	35.00	1	35.25	35.00	0	21	0.00%
2022/08/04	0	0.00	1	35.10	35.25	-1	21	-4.58%
2022/08/02	1	35.20	0	0.00	35.20	1	22	4.42%
2022/08/01	1	35.40	0	0.00	35.40	1	23	4.32%
2022/07/29	2	35.35	1	35.60	35.35	1	23	4.18%
2022/07/28	0	0.00	4	35.58	35.30	-4	24	-16.64%
2022/07/25	2	35.28	1	35.00	35.45	1	24	4.08%
2022/07/20	0	0.00	1	35.65	35.65	-1	26	-3.83%
2022/07/19	1	35.65	0	0.00	35.65	1	26	3.75%
2022/07/18	4	35.28	0	0.00	35.35	4	27	14.64%
2022/07/15	0	0.00	1	36.40	35.90	-1	27	-3.64%
2022/07/14	6	34.78	0	0.00	35.40	6	28	21.43%
2022/07/13	0	0.00	1	37.70	35.40	-1	28	-3.54%
2022/07/12	2	34.85	0	0.00	35.00	2	28	7.05%
2022/07/08	7	34.59	0	0.00	35.40	7	28	24.32%
2022/07/07	2	35.40	4	35.20	35.40	-2	28	-7.12%
2022/07/06	0	0.00	5	36.03	36.00	-5	28	-17.85%
2022/07/05	0	36.60	0	0.00	36.50	0	26	0.00%
2022/07/04	0	0.00	2	36.40	36.50	-2	26	-7.43%
2022/07/01	1	36.90	7	37.08	36.90	-6	26	-22.46%
2022/06/30	0	0.00	1	37.60	37.30	-1	25	-3.95%
2022/06/29	1	38.50	0	0.00	38.50	1	24	4.14%
2022/06/28	1	38.60	0	0.00	38.60	1	24	4.09%
2022/06/27	2	38.80	1	39.00	38.90	1	24	4.02%
2022/06/24	1	38.50	0	0.00	38.50	1	25	3.90%
2022/06/23	1	38.10	0	0.00	38.50	1	27	3.60%
2022/06/21	2	38.75	0	0.00	38.75	2	26	7.54%
2022/06/20	1	38.45	11	38.32	38.45	-10	26	-37.08%
2022/06/16	1	39.25	5	39.33	39.25	-4	27	-14.57%
2022/06/15	1	39.65	1	39.60	39.50	0	27	0.00%
2022/06/14	0	0.00	1	39.50	39.50	-1	27	-3.66%
2022/06/10	0	0.00	1	39.75	39.75	-1	29	-3.36%
2022/06/09	0	0.00	2	39.60	39.70	-2	30	-6.65%
2022/06/07	0	0.00	1	39.85	39.85	-1	30	-3.28%
2022/06/01	0	0.00	1	39.90	39.90	-1	33	-3.02%
2022/05/30	0	0.00	2	39.58	39.70	-2	33	-5.94%
2022/05/27	0	0.00	1	39.80	39.80	-1	33	-2.99%
2022/05/26	0	0.00	1	39.35	39.35	-1	33	-2.97%
2022/05/25	0	0.00	1	39.45	39.45	-1	33	-2.95%
2022/05/17	2	38.50	1	39.00	39.00	1	36	2.74%
2022/05/13	1	39.00	1	39.00	38.90	0	36	0.00%
2022/05/12	1	38.00	1	38.70	38.70	0	36	0.00%
2022/05/11	0	0.00	1	38.50	38.50	-1	36	-2.71%
2022/05/10	2	38.55	0	0.00	38.60	2	37	5.35%
2022/05/09	1	37.80	0	0.00	38.55	1	36	2.74%
2022/05/06	0	0.00	2	39.43	39.35	-2	35	-5.57%
2022/04/28	7	38.95	0	0.00	40.50	7	36	19.05%
2022/04/25	3	41.05	0	0.00	41.00	3	37	7.96%
2022/04/22	1	40.65	0	0.00	41.05	1	37	2.67%
2022/04/21	1	41.10	0	0.00	41.10	1	37	2.68%
2022/04/20	1	40.75	0	0.00	41.25	1	37	2.69%
2022/04/19	1	41.35	0	0.00	41.35	1	36	2.72%
2022/04/18	1	41.20	0	0.00	41.20	1	36	2.72%
2022/04/15	1	41.45	0	0.00	41.45	1	36	2.73%
2022/04/14	1	41.45	0	0.00	41.45	1	38	2.62%
2022/04/11	2	41.50	1	41.50	41.50	1	43	2.29%
2022/04/07	1	41.55	0	0.00	41.55	1	44	2.24%
2022/04/06	2	42.00	0	0.00	42.00	2	44	4.47%
2022/04/01	1	42.00	0	0.00	42.00	1	45	2.21%
2022/03/31	1	43.15	0	0.00	43.15	1	45	2.20%
2022/03/30	0	0.00	2	44.15	43.50	-2	45	-4.36%
2022/03/29	0	0.00	2	43.75	43.65	-2	46	-4.30%
2022/03/28	11	43.59	22	43.63	42.85	-11	46	-23.89%
2022/03/25	1	41.70	2	42.00	41.70	-1	44	-2.24%
2022/03/23	2	41.65	0	0.00	41.30	2	45	4.40%
2022/03/22	1	41.60	0	0.00	41.60	1	45	2.17%
2022/03/21	0	0.00	1	41.50	42.00	-1	46	-2.15%
2022/03/18	3	41.57	0	0.00	41.60	3	46	6.41%
2022/03/17	2	41.40	1	41.50	41.50	1	48	2.06%
2022/03/16	1	41.25	0	0.00	41.25	1	48	2.05%
2022/03/15	4	41.59	14	41.50	41.55	-10	48	-20.47%
2022/03/10	9	42.09	3.1	42.08	42.10	5.9	48	12.31%
2022/03/09	5	42.14	0	0.00	42.10	5	49	10.01%
2022/03/08	3	42.15	3	42.15	42.05	0	62	0.00%
2022/03/07	3	42.63	26	42.51	42.60	-23	62	-36.90%
2022/03/04	1	42.60	0	0.00	42.60	1	61	1.62%
2022/03/03	6	42.60	0	0.00	42.90	6	62	9.63%
2022/03/02	2	42.70	0	0.00	42.70	2	65	3.07%
2022/03/01	16	43.00	5	43.44	43.60	11	70	15.60%
2022/02/25	1	43.25	22	43.96	43.10	-21	71	-29.58%
2022/02/24	2	43.20	3	43.20	43.60	-1	70	-1.42%
2022/02/23	0	0.00	1	43.90	43.90	-1	70	-1.42%
2022/02/22	1	43.80	3	43.57	43.60	-2	71	-2.81%
2022/02/21	2	44.10	3	43.82	43.80	-1	71	-1.40%
2022/02/18	2	43.70	0	0.00	43.80	2	71	2.79%
2022/02/16	0	0.00	7	44.50	44.10	-7	71	-9.79%
2022/02/14	1	44.30	1	44.45	44.20	0	71	0.00%
2022/02/11	1	44.70	0	0.00	44.75	1	71	1.39%
2022/02/10	2	45.50	0	0.00	44.70	2	72	2.74%
2022/02/08	0	0.00	2	44.60	44.55	-2	73	-2.72%
2022/02/07	16	43.75	7	43.79	44.35	9	73	12.16%
2022/01/26	1	43.75	8	43.63	43.70	-7	74	-9.41%
2022/01/25	0	0.00	2	43.93	43.80	-2	74	-2.67%
2022/01/24	5	43.43	11	44.31	44.30	-6	74	-8.02%
2022/01/21	1	44.50	1	44.85	44.50	0	74	0.00%
2022/01/20	9	45.02	2	45.43	44.80	7	74	9.38%
2022/01/19	0	0.00	2	45.53	45.40	-2	74	-2.70%
2022/01/18	1	45.90	5	45.79	45.70	-4	74	-5.39%
2022/01/17	9	46.03	0	0.00	45.90	9	73	12.20%
2022/01/14	4	46.05	13	45.92	46.20	-9	73	-12.28%
2022/01/13	0	0.00	5	46.63	46.80	-5	72	-6.85%
2022/01/12	1	46.30	3	46.63	46.80	-2	72	-2.75%
2022/01/11	0	0.00	3	46.43	46.35	-3	73	-4.09%
2022/01/10	1	46.35	2	46.50	46.60	-1	72	-1.37%
2022/01/07	2	46.65	16	46.88	46.65	-14	73	-19.09%
2022/01/06	1	47.05	4	47.28	47.30	-3	72	-4.16%
2022/01/05	14	47.47	4	47.10	47.10	10	72	13.78%
2022/01/04	1	47.25	5	47.37	47.25	-4	68	-5.87%
2022/01/03	5	46.98	3	47.62	47.00	2	67	2.97%
2021/12/30	1	47.60	1	47.55	47.55	0	67	0.00%
2021/12/29	6	47.51	0	0.00	47.50	6	66	8.99%
2021/12/28	2	47.78	0	0.00	47.50	2	67	2.96%
2021/12/27	7	47.42	0	0.00	47.60	7	68	10.25%
2021/12/24	2	47.35	6	47.45	47.35	-4	68	-5.84%
2021/12/23	5	47.00	0	0.00	46.90	5	68	7.35%
2021/12/22	4	47.03	2	47.00	47.00	2	67	2.95%
2021/12/17	8	46.61	0	0.00	46.55	8	68	11.71%
2021/12/16	7	47.12	2	47.03	47.00	5	68	7.26%
2021/12/15	7	47.10	0	0.00	46.95	7	68	10.17%
2021/12/14	3	47.03	1	47.35	47.00	2	69	2.86%
2021/12/13	10	47.78	6	47.49	47.60	4	69	5.77%
2021/12/09	2	47.15	1	46.80	47.05	1	68	1.46%
2021/12/08	2	46.80	3	47.05	46.80	-1	68	-1.46%
2021/12/07	10	47.28	0	0.00	47.05	10	67	14.74%
2021/12/06	5	47.45	3	47.85	47.40	2	67	2.97%
2021/12/03	11	48.32	9	49.24	48.10	2	67	2.98%
2021/12/02	6	48.20	44	49.60	47.70	-38	65	-57.66%
2021/12/01	2	46.75	2	46.90	46.55	0	53	0.00%
2021/11/30	8	47.10	0	0.00	46.80	8	54	14.65%
2021/11/29	5	46.75	5.1	47.45	47.35	-0.1	54	-0.20%
2021/11/26	5	47.98	24	48.75	48.00	-19	54	-34.85%
2021/11/25	10	48.49	4	49.05	48.80	6	51	11.59%
2021/11/24	4	46.58	0	0.00	46.65	4	46	8.55%
2021/11/23	1	46.20	1	46.25	46.20	0	47	0.00%
2021/11/22	5	46.19	0	0.00	46.25	5	47	10.59%
2021/11/18	0	0.00	6	46.52	46.20	-6	48	-12.41%
2021/11/17	1	46.65	0	0.00	46.65	1	48	2.05%
2021/11/16	1	46.35	0	0.00	46.25	1	51	1.96%
2021/11/10	0	0.00	0.1	45.90	46.60	-0.1	58	-0.09%
2021/11/09	0	0.00	2	46.60	46.60	-2	59	-3.37%
2021/11/05	1	46.00	1	46.20	46.00	0	60	0.00%
2021/11/04	3	46.25	2	46.30	46.30	1	62	1.61%
2021/11/03	2	46.20	0	0.00	46.00	2	64	3.09%
2021/11/02	2	46.68	1	46.00	45.60	1	67	1.49%
2021/11/01	0	0.00	2	46.95	46.40	-2	68	-2.91%
2021/10/29	6	46.74	4	47.44	46.70	2	69	2.88%
2021/10/28	2	46.65	0	0.00	46.65	2	70	2.82%
2021/10/27	3	46.75	0	0.00	46.70	3	71	4.22%
2021/10/26	0	0.00	3	46.67	46.75	-3	72	-4.15%
2021/10/22	0	0.00	2	46.90	46.70	-2	76	-2.62%
2021/10/19	2	46.10	2	46.45	46.45	0	85	0.00%
2021/10/15	1	45.60	2	46.00	46.00	-1	94	-1.05%
2021/10/14	1	45.60	1	45.95	45.60	0	96	0.00%
2021/10/13	1	45.50	6	45.85	45.50	-5	102	-4.90%
2021/10/12	1	46.10	3	46.07	46.00	-2	103	-1.93%
2021/10/08	1	46.70	5	46.55	46.10	-4	105	-3.77%
2021/10/07	2	47.00	1	47.40	47.40	1	110	0.90%
2021/10/06	2	46.83	2	46.78	46.60	0	119	0.00%
2021/10/05	2	46.70	8	46.38	46.75	-6	151	-3.96%
2021/10/04	5	46.57	14	47.03	46.20	-9	184	-4.87%
2021/10/01	0	0.00	7	47.53	47.25	-7	185	-3.77%
2021/09/30	4	48.46	3	48.40	48.35	1	188	0.53%
2021/09/29	1	48.55	0	0.00	48.40	1	196	0.51%
2021/09/28	1	49.15	2	49.15	49.15	-1	202	-0.49%
2021/09/27	0	0.00	6	49.12	49.05	-6	203	-2.95%
2021/09/24	6	49.06	1	48.95	49.15	5	207	2.41%
2021/09/23	1	48.90	1	49.30	48.90	0	212	0.00%
2021/09/22	7	48.38	0	0.00	48.60	7	214	3.27%
2021/09/17	5	48.27	7	47.90	48.50	-2	216	-0.93%
2021/09/16	1	47.50	0	0.00	47.50	1	214	0.47%
2021/09/15	1	47.60	0	0.00	47.50	1	218	0.46%
2021/09/14	3	47.60	1.3	48.05	47.70	1.7	220	0.78%
2021/09/13	2	47.40	0	0.00	47.50	2	222	0.90%
2021/09/10	6	47.22	1	47.20	47.10	5	222	2.24%
2021/09/09	8	47.28	0	0.00	47.25	8	226	3.54%
2021/09/08	0	0.00	12	47.49	47.00	-12	229	-5.24%
2021/09/07	3	47.48	1	47.65	47.45	2	232	0.86%
2021/09/06	0	0.00	7	48.16	47.60	-7	234	-2.98%
2021/09/03	0	0.00	1	48.35	48.30	-1	234	-0.43%
2021/09/02	0	0.00	2.1	48.49	48.05	-2.1	236	-0.87%
2021/08/31	0	0.00	1	48.05	47.85	-1	237	-0.42%
2021/08/27	0	0.00	2	48.20	48.05	-2	239	-0.83%
2021/08/26	0	0.00	1	47.95	47.85	-1	239	-0.42%
2021/08/25	0	0.00	2	47.23	48.00	-2	240	-0.83%
2021/08/23	0	0.00	1	45.05	45.95	-1	243	-0.41%
2021/08/20	8	44.00	2	44.30	44.50	6	245	2.44%
2021/08/19	10	45.10	0	0.00	44.85	10	244	4.09%
2021/08/18	10	45.56	2	44.75	45.10	8	244	3.28%
2021/08/17	20	46.10	1	45.90	45.40	19	244	7.78%
2021/08/16	6	45.87	14	46.40	46.10	-8	242	-3.30%
2021/08/13	10	46.80	5	46.40	46.85	5	242	2.06%
2021/08/12	1	46.80	0	0.00	47.25	1	243	0.41%
2021/08/11	3	46.20	5	47.06	46.55	-2	245	-0.81%
2021/08/10	7	47.30	10	47.58	47.10	-3	246	-1.22%
2021/08/09	1	49.15	5	48.72	48.00	-4	255	-1.56%
2021/08/06	0	0.00	2	50.10	50.10	-2	262	-0.76%
2021/08/05	2	49.70	4	50.70	49.95	-2	264	-0.76%
2021/08/03	8	49.14	1	49.80	49.30	7	301	2.32%
2021/08/02	1	48.80	0	0.00	48.85	1	304	0.33%
2021/07/30	0	0.00	1	48.80	48.80	-1	308	-0.32%
2021/07/29	0	0.00	2	49.25	49.00	-2	310	-0.64%
2021/07/28	5	48.46	0	0.00	48.70	5	314	1.59%
2021/07/27	2	50.70	2	51.00	49.80	0	328	0.00%
2021/07/26	20	50.67	0	0.00	50.50	20	335	5.96%
2021/07/23	6	50.37	2	50.60	50.20	4	339	1.18%
2021/07/22	3	50.50	3	50.20	50.10	0	347	0.00%
2021/07/21	27	50.09	6	50.10	49.55	21	352	5.96%
2021/07/20	3	49.83	1	51.10	49.80	2	363	0.55%
2021/07/19	17	51.69	11	51.68	51.00	6	371	1.62%
2021/07/16	16	49.99	5.3	50.06	50.00	10.7	378	2.82%
2021/07/15	6	50.15	10	50.14	50.00	-4	381	-1.05%
2021/07/14	14	49.95	36	50.34	49.90	-22	388	-5.67%
2021/07/13	6	50.98	11	52.88	51.00	-5	394	-1.27%
2021/07/12	48	54.25	141	54.34	53.40	-93	409	-22.70%	大賣/
2021/07/09	23	52.66	74	53.53	53.80	-51	387	-13.18%
2021/07/08	6	49.65	0	0.00	49.50	6	377	1.59%
2021/07/07	7	49.66	5	50.40	49.00	2	428	0.47%
2021/07/06	2	49.50	7	50.77	49.50	-5	485	-1.03%
2021/07/05	22	49.75	19	49.66	50.50	3	563	0.53%
2021/07/02	1	48.65	1	49.00	48.75	0	612	0.00%
2021/07/01	10	50.96	11	49.72	48.90	-1	623	-0.16%
2021/06/30	17	49.95	2	49.40	50.50	15	635	2.36%
2021/06/29	4	48.25	5	49.11	48.35	-1	678	-0.15%
2021/06/28	3	49.02	13	49.15	48.95	-10	716	-1.40%
2021/06/25	0	0.00	9	49.66	49.45	-9	721	-1.25%
2021/06/24	3	49.80	0	0.00	49.60	3	726	0.41%
2021/06/23	4	48.71	0	0.00	49.15	4	726	0.55%
2021/06/22	0	0.00	8	48.29	48.05	-8	727	-1.10%
2021/06/21	0	0.00	9	48.31	48.00	-9	727	-1.24%
2021/06/18	0	0.00	17	50.03	49.30	-17	739	-2.30%
2021/06/17	2	48.85	3	49.52	49.70	-1	744	-0.13%
2021/06/16	0	0.00	11	49.70	48.75	-11	745	-1.48%
2021/06/15	2	47.65	1	49.45	49.45	1	750	0.13%
2021/06/11	1	47.20	2	47.25	47.20	-1	750	-0.13%
2021/06/10	9	47.02	1	47.00	47.00	8	753	1.06%
2021/06/09	7	46.53	4	46.74	46.45	3	755	0.40%
2021/06/08	2	47.13	0	0.00	47.50	2	756	0.26%
2021/06/07	9	46.29	18	48.01	47.50	-9	760	-1.18%
2021/06/04	0	0.00	2	48.48	48.10	-2	762	-0.26%
2021/06/03	1	49.30	2	49.88	49.10	-1	766	-0.13%
2021/06/02	1	48.85	10	49.58	49.05	-9	770	-1.17%
2021/06/01	7	49.57	1	49.35	50.00	6	773	0.78%
2021/05/28	8	46.96	5	47.20	47.50	3	776	0.39%
2021/05/27	1	46.55	3	46.42	46.05	-2	775	-0.26%
2021/05/26	1	46.75	15	46.42	46.00	-14	777	-1.80%
2021/05/25	0	0.00	4	46.45	46.30	-4	780	-0.51%
2021/05/24	2	45.28	0	0.00	45.20	2	781	0.26%
2021/05/21	5	44.91	8	45.13	44.90	-3	785	-0.38%
2021/05/20	4	44.74	7	44.66	44.85	-3	792	-0.38%
2021/05/19	10	44.20	18	44.39	44.05	-8	792	-1.01%
2021/05/18	20	43.78	14	43.39	44.65	6	792	0.76%
2021/05/17	65	41.22	11	41.52	40.85	54	791	6.82%
2021/05/14	47	43.48	42	44.13	42.55	5	781	0.64%
2021/05/13	52	41.13	29	40.52	41.80	23	773	2.97%
2021/05/12	129	41.32	188	41.48	40.75	-59	769	-7.67%	大買/大賣/
2021/05/11	10	45.35	47	45.16	44.75	-37	743	-4.98%
2021/05/10	11	47.93	12	48.74	47.45	-1	733	-0.14%
2021/05/07	10	47.41	5	48.12	49.35	5	734	0.68%
2021/05/06	32	47.09	6	47.25	46.60	26	736	3.53%
2021/05/05	16	47.28	24	47.78	47.15	-8	735	-1.09%
2021/05/04	133	46.68	10	46.29	47.00	123	734	16.75%	大買/鉅額交易
2021/05/03	26	51.62	57	51.18	50.30	-31	724	-4.28%
2021/04/29	48	53.93	29	54.12	53.60	19	724	2.62%
2021/04/28	21	55.59	40	55.58	54.60	-19	721	-2.64%
2021/04/27	11	55.70	51	56.38	55.80	-40	715	-5.59%
2021/04/26	93	56.34	141	56.13	56.80	-48	710	-6.75%	大賣/
2021/04/23	66	52.18	15	52.08	53.60	51	696	7.33%
2021/04/22	11	54.00	61	53.94	52.90	-50	690	-7.24%
2021/04/21	10	55.20	18	55.08	54.90	-8	682	-1.17%
2021/04/20	26	55.00	14	55.26	54.80	12	682	1.76%
2021/04/19	102	54.48	10	55.17	54.20	92	678	13.56%	大買/
2021/04/16	35	55.79	7	57.69	55.40	28	672	4.16%
2021/04/15	2	56.70	39	57.31	57.40	-37	652	-5.67%
2021/04/14	78	57.30	55	58.66	56.90	23	645	3.56%
2021/04/13	43	60.18	220	58.99	59.30	-177	628	-28.18%	大賣/鉅額交易
2021/04/12	102	58.45	97	60.17	57.10	5	579	0.86%	大買/
2021/04/09	166	60.47	170	61.87	61.90	-4	521	-0.77%	大買/大賣/
2021/04/08	29	56.89	35	56.67	57.80	-6	440	-1.36%
2021/04/07	41	52.95	31	53.68	52.60	10	389	2.57%
2021/04/06	42	54.15	38	54.40	53.90	4	386	1.04%
2021/04/01	205	52.67	210	53.08	52.80	-5	393	-1.27%	大買/大賣/
2021/03/31	70	48.39	68	50.17	51.50	2	358	0.56%
2021/03/30	34	46.75	11	46.75	46.90	23	349	6.59%
2021/03/29	34	46.15	22	46.08	46.10	12	348	3.44%
2021/03/26	16	45.77	11	45.58	46.05	5	347	1.44%
2021/03/25	5	45.36	4	45.51	45.50	1	345	0.29%
2021/03/24	5	45.10	8	45.40	45.40	-3	345	-0.87%
2021/03/23	19	46.06	19	45.66	45.40	0	346	0.00%
2021/03/22	21	47.16	30	47.34	46.95	-9	335	-2.69%
2021/03/19	25	46.37	11	46.47	46.45	14	332	4.22%
2021/03/18	30	46.40	14.2	46.24	46.25	15.9	333	4.76%
2021/03/17	3	45.60	3	45.60	45.45	0	328	0.00%
2021/03/16	12	45.67	4	45.61	45.45	8	331	2.42%
2021/03/15	43	45.28	24	45.27	45.30	19	338	5.62%
2021/03/12	11	45.26	5	45.42	45.20	6	337	1.78%
2021/03/11	8	45.58	0	0.00	45.65	8	340	2.35%
2021/03/10	13	45.25	2	45.23	45.35	11	341	3.22%
2021/03/09	4	45.00	2	44.48	45.15	2	342	0.58%
2021/03/08	0	0.00	4	45.13	44.65	-4	341	-1.17%
2021/03/05	2	44.83	0	0.00	45.15	2	341	0.59%
2021/03/04	9	44.58	1	44.60	44.85	8	343	2.33%
2021/03/03	3	44.38	3	43.95	44.25	0	348	0.00%
2021/03/02	0	0.00	2	44.38	44.30	-2	352	-0.57%
2021/02/26	12	44.44	1	44.45	44.60	11	362	3.03%
2021/02/25	3	44.40	0	0.00	44.50	3	390	0.77%
2021/02/23	2	45.00	0	0.00	45.00	2	498	0.40%
2021/02/22	7	45.10	3	45.15	45.10	4	496	0.81%
2021/02/19	9	43.61	7	43.94	43.85	2	491	0.41%
2021/02/18	10	43.32	2	43.50	43.45	8	513	1.56%
2021/02/17	2	43.50	1	42.60	43.45	1	514	0.19%
2021/02/05	2	42.43	2	42.45	42.10	0	513	0.00%
2021/02/04	2	42.45	5	42.21	42.40	-3	513	-0.58%
2021/02/03	6	42.42	4	42.44	42.40	2	514	0.39%
2021/02/02	7	42.41	2	42.70	42.40	5	516	0.97%
2021/02/01	2	42.33	5	42.20	42.40	-3	517	-0.58%
2021/01/29	5	42.90	24	43.11	42.60	-19	517	-3.67%
2021/01/28	25	44.20	11	44.70	43.85	14	514	2.72%
2021/01/27	0	0.00	4	44.70	44.00	-4	511	-0.78%
2021/01/26	3	43.88	2	44.40	43.70	1	523	0.19%
2021/01/25	10	44.77	19	45.25	44.55	-9	529	-1.70%
2021/01/22	8	44.36	0	0.00	43.95	8	523	1.53%
2021/01/21	2	42.63	1.1	42.35	42.25	0.9	514	0.18%
2021/01/20	6	42.37	13	42.40	42.25	-7	516	-1.36%
2021/01/19	11	42.50	0	0.00	42.65	11	537	2.05%
2021/01/18	7	42.44	0	0.00	42.40	7	560	1.25%
2021/01/15	1	43.05	9	44.11	43.05	-8	558	-1.43%
2021/01/14	34	44.16	0	0.00	44.30	34	553	6.14%
2021/01/13	11	43.97	0	0.00	44.30	11	549	2.00%
2021/01/12	0	0.00	20	44.36	43.80	-20	545	-3.66%
2021/01/11	11	44.99	5	45.70	44.90	6	541	1.11%
2021/01/08	3	44.10	5	44.44	44.10	-2	537	-0.37%
2021/01/07	10	43.88	3	43.98	44.30	7	534	1.31%
2021/01/06	14	43.65	5	44.28	43.70	9	531	1.69%
2021/01/05	14	44.67	0	0.00	44.10	14	525	2.67%
2021/01/04	7	45.01	3	45.00	44.80	4	521	0.77%
2020/12/31	1	45.20	12	44.73	44.30	-11	519	-2.12%
2020/12/30	1	45.55	6	45.01	45.00	-5	515	-0.97%
2020/12/29	1	45.35	3	45.47	45.30	-2	511	-0.39%
2020/12/28	11	46.77	34	46.79	46.30	-23	501	-4.59%
2020/12/25	37	44.89	4	45.31	45.40	33	477	6.91%
2020/12/24	3	43.97	4	45.55	44.05	-1	464	-0.22%
2020/12/23	0	0.00	1	42.20	43.00	-1	432	-0.23%
2020/12/22	0	0.00	32	42.16	41.15	-32	426	-7.50%
2020/12/14	0	0.00	1	43.60	43.40	-1	432	-0.23%
2020/12/11	0	0.00	11	42.86	42.25	-11	439	-2.50%
2020/12/10	2	42.80	2	43.55	43.00	0	449	0.00%
2020/12/09	16	43.81	3.1	42.51	43.70	12.9	445	2.90%
2020/12/07	6	42.34	0	0.00	42.45	6	430	1.39%
2020/12/03	3	43.35	3	42.82	42.50	0	421	0.00%
2020/12/02	3	43.37	0	0.00	43.10	3	418	0.72%
2020/12/01	0	0.00	3	43.10	43.10	-3	415	-0.72%
2020/11/30	4	43.15	3	43.20	43.15	1	410	0.24%
2020/11/27	7	43.41	1	44.55	43.65	6	405	1.48%
2020/11/26	1	43.25	1	43.80	43.65	0	397	0.00%
2020/11/25	1	44.35	10	44.58	43.65	-9	399	-2.25%
2020/11/24	52	45.44	44	44.32	43.55	8	390	2.05%
2020/11/23	43	44.84	80	44.71	45.20	-37	359	-10.30%
2020/11/20	71	42.21	4	39.58	42.25	67	289	23.18%
2020/11/18	0	0.00	9.2	38.39	38.20	-9.2	245	-3.73%
2020/11/17	9	38.88	0	0.00	38.60	9	245	3.66%
2020/11/16	2	37.85	0	0.00	37.55	2	232	0.86%
2020/11/13	0	0.00	3	37.53	37.55	-3	243	-1.23%
2020/11/12	0	0.00	1	37.80	37.85	-1	242	-0.41%
2020/11/11	0	0.00	1	37.65	37.50	-1	241	-0.41%
2020/11/10	2	37.83	0	0.00	37.50	2	240	0.83%
2020/11/05	5	37.77	0	0.00	37.60	5	235	2.12%
2020/11/04	3	39.05	6	37.92	37.50	-3	235	-1.28%
2020/11/03	1	38.80	6	38.36	38.80	-5	230	-2.16%
2020/11/02	8	36.83	2	36.88	37.70	6	216	2.76%
2020/10/30	10	36.31	6	36.27	35.90	4	208	1.92%
2020/10/29	3	36.57	2	36.43	36.55	1	206	0.48%
2020/10/28	3	36.75	50	36.80	36.50	-47	205	-22.82%
2020/10/27	3	37.73	41	37.24	37.50	-38	201	-18.84%
2020/10/26	91	37.57	1	37.20	37.60	90	177	50.79%
2020/10/22	1	34.30	0	0.00	34.25	1	152	0.66%
2020/10/21	1	34.40	1	34.35	34.40	0	153	0.00%
2020/10/20	1	34.25	0	0.00	34.30	1	153	0.65%
2020/10/13	0	0.00	3	33.97	34.10	-3	158	-1.90%
2020/10/12	0	0.00	2	34.33	33.95	-2	158	-1.26%
2020/10/08	0	0.00	2	34.48	34.20	-2	159	-1.26%
2020/10/07	0	0.00	2	34.85	34.50	-2	160	-1.25%
2020/10/06	0	0.00	3	34.92	34.90	-3	161	-1.86%
2020/10/05	0	0.00	2	35.00	34.80	-2	165	-1.21%
2020/09/30	0	0.00	2	34.93	35.10	-2	169	-1.18%
2020/09/29	0	0.00	5	34.31	34.40	-5	180	-2.77%
2020/09/28	0	0.00	3	34.25	34.20	-3	184	-1.63%
2020/09/25	0	0.00	5	34.29	34.30	-5	186	-2.68%
2020/09/24	0	0.00	2	34.78	34.40	-2	190	-1.05%
2020/09/23	0	0.00	3.1	34.99	34.90	-3.1	194	-1.57%
2020/09/22	0	0.00	3	34.92	34.90	-3	202	-1.48%
2020/09/21	1	35.30	0	0.00	35.25	1	202	0.49%
2020/09/18	3	35.78	0	0.00	35.60	3	203	1.47%
2020/09/17	2	35.70	0	0.00	35.75	2	204	0.98%
2020/09/16	1	35.15	1	35.45	35.20	0	183	0.00%
2020/09/15	2	34.85	0	0.00	34.85	2	173	1.16%
2020/09/10	0	0.00	2	34.63	34.50	-2	163	-1.22%
2020/09/09	0	0.00	4	35.49	35.30	-4	166	-2.40%
2020/09/08	0	0.00	4	35.89	35.80	-4	169	-2.36%
2020/09/07	1	35.90	2	35.90	35.80	-1	176	-0.57%
2020/09/04	2	35.80	2	36.10	36.05	0	176	0.00%
2020/09/03	0	0.00	2	36.33	36.05	-2	177	-1.12%
2020/09/02	2	35.85	0	0.00	36.10	2	178	1.12%
2020/09/01	1	36.85	1	37.05	36.10	0	180	0.00%
2020/08/31	5	37.07	5	37.12	36.70	0	180	0.00%
2020/08/28	11	36.19	0	0.00	36.35	11	174	6.30%
2020/08/27	4	35.91	0	0.00	35.80	4	175	2.28%
2020/08/26	3	36.00	0	0.00	35.95	3	175	1.71%
2020/08/25	4	36.14	0	0.00	36.00	4	175	2.28%
2020/08/24	2	36.45	3	36.37	36.05	-1	176	-0.57%
2020/08/21	14	36.40	0	0.00	36.45	14	177	7.91%
2020/08/20	2	36.65	14	36.34	36.15	-12	174	-6.89%
2020/08/19	1	35.20	1	35.50	36.20	0	164	0.00%
2020/08/18	1	35.15	0	0.00	35.15	1	153	0.65%
2020/08/17	4	34.95	1	34.95	35.25	3	154	1.95%
2020/08/14	1	34.60	1	35.00	34.55	0	154	0.00%
2020/08/13	0	0.00	4	34.88	34.60	-4	154	-2.59%
2020/08/12	0	0.00	6	34.74	34.55	-6	156	-3.83%
2020/08/11	0	0.00	2	35.35	35.20	-2	157	-1.27%
2020/08/10	0	0.00	3	35.27	35.45	-3	161	-1.86%
2020/08/07	1	35.35	0	0.00	35.20	1	164	0.61%
2020/08/06	0	0.00	5	35.66	35.65	-5	167	-2.99%
2020/08/04	1	35.15	1	35.50	35.20	0	177	0.00%
2020/08/03	1	35.25	1	35.30	35.20	0	194	0.00%
2020/07/31	5	35.26	1	35.30	35.25	4	266	1.50%
2020/07/29	10	35.08	0	0.00	35.00	10	293	3.41%
2020/07/28	3	35.15	9	35.02	34.80	-6	292	-2.05%
2020/07/27	0	0.00	7	34.99	35.15	-7	293	-2.39%
2020/07/20	1	35.20	0	0.00	35.00	1	293	0.34%
2020/07/17	0	0.00	4	35.20	35.20	-4	292	-1.37%
2020/07/15	1	35.55	5	35.55	35.40	-4	291	-1.37%
2020/07/14	0	0.00	8	35.40	35.30	-8	292	-2.74%
2020/07/13	0	0.00	3	35.92	35.55	-3	291	-1.03%
2020/07/10	1	36.70	17	36.10	35.80	-16	291	-5.48%
2020/07/09	4	36.99	1	36.75	36.55	3	289	1.04%
2020/07/08	16	36.89	0	0.00	37.15	16	285	5.60%
2020/07/07	8	36.78	3	36.70	36.80	5	276	1.81%
2020/07/06	8	36.70	0	0.00	36.70	8	273	2.92%
2020/07/03	6	36.61	0	0.00	36.50	6	274	2.19%
2020/07/02	4	36.59	0	0.00	36.50	4	272	1.47%
2020/07/01	9	35.92	0	0.00	36.80	9	267	3.36%
2020/06/30	3	35.37	4	35.53	35.40	-1	260	-0.38%
2020/06/29	4	35.16	0	0.00	35.20	4	261	1.53%
2020/06/24	13	35.65	0	0.00	35.60	13	262	4.95%
2020/06/23	1	35.55	2	35.65	35.55	-1	265	-0.38%
2020/06/22	7	35.91	4	35.96	35.70	3	265	1.13%
2020/06/19	1	35.90	2	36.20	35.85	-1	266	-0.38%
2020/06/17	1	36.25	3	36.40	36.40	-2	267	-0.75%
2020/06/16	1	36.50	12	36.27	36.20	-11	269	-4.08%
2020/06/15	4	36.09	6	36.15	36.20	-2	276	-0.72%
2020/06/12	4	35.05	11	35.21	36.50	-7	274	-2.55%
2020/06/11	2	34.78	2	34.68	34.65	0	270	0.00%
2020/06/10	1	34.70	2	34.95	35.00	-1	273	-0.37%
2020/06/09	0	0.00	7	34.54	34.50	-7	276	-2.53%
2020/06/08	2	34.70	8	34.50	34.55	-6	280	-2.14%
2020/06/05	0	0.00	2	34.63	34.60	-2	279	-0.72%
2020/06/03	1	34.50	1	34.50	34.45	0	281	0.00%
2020/06/01	0	0.00	5	34.21	34.30	-5	280	-1.78%
2020/05/29	1	33.55	4	34.04	34.20	-3	279	-1.08%
2020/05/28	0	0.00	1	33.45	33.20	-1	278	-0.36%
2020/05/27	1	33.10	0	0.00	33.10	1	277	0.36%
2020/05/26	5	32.97	0	0.00	33.20	5	279	1.79%
2020/05/25	3	32.60	0	0.00	32.90	3	278	1.08%
2020/05/22	0	0.00	7	34.01	33.45	-7	280	-2.50%
2020/05/21	4	33.69	1	34.00	33.90	3	279	1.07%
2020/05/20	4	33.65	0	0.00	33.60	4	279	1.43%
2020/05/12	1	35.00	0	0.00	35.45	1	265	0.38%
2020/05/07	1	38.90	213	37.90	37.25	-212	240	-88.21%	大賣/鉅額交易
2020/05/06	210	35.80	2	35.80	35.80	208	169	122.59%	大買/鉅額交易
2020/03/27	0	0.00	8	29.08	28.95	-8	200	-3.99%
2020/03/25	0	0.00	4	28.03	28.10	-4	198	-2.02%
2020/03/24	0	0.00	6	26.91	27.20	-6	200	-2.99%
2020/03/23	10	25.60	0	0.00	25.60	10	198	5.04%
2020/03/20	0	0.00	5	26.90	27.10	-5	197	-2.54%
2020/03/19	0	0.00	6	25.63	25.20	-6	193	-3.11%
2020/03/12	0	0.00	1	31.20	30.80	-1	176	-0.57%
2020/03/10	0	0.00	1	32.85	32.70	-1	173	-0.58%
2020/03/04	0	0.00	6	33.05	33.05	-6	187	-3.20%
2020/03/03	0	0.00	5	33.55	33.50	-5	188	-2.65%
2020/03/02	5	33.55	5	33.55	33.55	0	191	0.00%
2020/02/24	0	0.00	1	33.95	33.80	-1	188	-0.53%
2019/12/30	0	0.00	5	36.00	35.85	-5	188	-2.65%
2019/12/27	5	36.00	0	0.00	36.00	5	184	2.71%
2019/12/20	5	35.85	0	0.00	35.65	5	172	2.90%
2019/12/19	0	36.00	0	0.00	35.75	0	170	0.03%
2019/12/18	0.3	37.50	0	0.00	35.75	0.3	167	0.16%
2019/12/16	0.1	37.25	0	0.00	35.50	0.1	166	0.07%
2019/12/11	0	0.00	3	36.00	35.95	-3	173	-1.73%
2019/12/09	0	0.00	1	35.65	35.80	-1	170	-0.59%
2019/12/04	1	35.95	0	0.00	35.80	1	168	0.59%
2019/11/12	3	33.80	3	33.80	33.80	0	149	0.00%
2019/10/29	0	0.00	1	34.65	34.85	-1	150	-0.67%
2019/10/21	6	34.40	0	0.00	34.40	6	153	3.91%
2019/10/09	2	35.20	7	35.23	35.75	-5	140	-3.55%
2019/10/08	7	34.56	0	0.00	34.50	7	127	5.49%
2019/09/19	5	34.65	5	34.65	34.65	0	134	0.00%
2019/09/18	1	35.30	0	0.00	34.80	1	135	0.74%
2019/09/17	1	34.30	0	0.00	35.15	1	129	0.77%
2019/09/16	3.5	34.86	0	0.00	34.30	3.5	127	2.72%
2019/09/09	0	0.00	1	34.45	34.35	-1	130	-0.77%
2019/08/30	1	34.40	1	34.40	34.50	0	130	0.00%
2019/08/23	0	0.00	1	34.40	34.20	-1	129	-0.77%
2019/08/20	1	34.15	0	0.00	34.10	1	130	0.76%
2019/08/12	0	0.00	2	34.35	34.05	-2	129	-1.54%
2019/08/07	0	0.00	2	34.55	34.50	-2	129	-1.55%
2019/07/24	9	35.03	0	0.00	35.05	9	141	6.37%
2019/07/23	11	35.05	0	0.00	35.00	11	143	7.69%
2019/07/22	6	35.14	0	0.00	35.05	6	144	4.15%
2019/07/19	3	35.48	0	0.00	35.35	3	146	2.05%
2019/07/17	3	35.37	0	0.00	35.40	3	175	1.71%
2019/07/16	16	35.42	1	35.50	35.30	15	181	8.26%
2019/07/15	1	35.25	0	0.00	35.05	1	183	0.54%
2019/07/12	2	35.28	0	0.00	35.25	2	185	1.08%
2019/07/11	2	35.50	0	0.00	35.05	2	189	1.06%
2019/07/10	14	36.66	3	36.45	36.45	11	188	5.83%
2019/07/08	4	36.94	0	0.00	37.00	4	186	2.15%
2019/07/05	11	37.17	0	0.00	37.30	11	187	5.86%
2019/07/04	1	37.05	4	37.44	37.00	-3	189	-1.58%
2019/07/03	0	0.00	7	37.06	37.00	-7	191	-3.66%
2019/07/02	11	37.04	0	0.00	37.15	11	193	5.68%
2019/07/01	18	36.46	0	0.00	36.40	18	196	9.15%
2019/06/28	7	35.96	0	0.00	36.05	7	197	3.54%
2019/06/27	14	35.59	0	0.00	35.75	14	199	7.02%
2019/06/26	13	35.17	0	0.00	35.25	13	199	6.52%
2019/06/25	6	35.16	0	0.00	35.00	6	199	3.00%
2019/06/24	14	35.06	0	0.00	35.30	14	200	6.98%
2019/06/21	5	34.84	0	0.00	34.60	5	201	2.49%
2019/06/12	2	34.58	0	0.00	34.95	2	215	0.93%
2019/06/06	1	34.10	0	0.00	34.15	1	219	0.46%
2019/05/30	0	0.00	3	34.57	34.70	-3	236	-1.27%
2019/05/29	0	0.00	5	34.42	34.50	-5	239	-2.09%
2019/05/28	0	0.00	5	34.57	34.50	-5	240	-2.08%
2019/05/27	0	0.00	3	34.77	34.50	-3	243	-1.23%
2019/05/24	0	0.00	6	34.99	34.90	-6	244	-2.46%
2019/05/23	0	0.00	4	34.00	35.00	-4	248	-1.61%
2019/05/22	1	35.50	4	35.65	35.55	-3	248	-1.21%
2019/05/21	0	0.00	11	35.51	35.45	-11	252	-4.36%
2019/05/20	0	0.00	14	35.65	35.45	-14	254	-5.50%
2019/05/17	0	0.00	22	35.87	35.55	-22	256	-8.59%
2019/05/16	0	0.00	28	36.09	36.00	-28	257	-10.86%
2019/05/15	0	0.00	10	36.73	36.75	-10	259	-3.85%
2019/05/14	0	0.00	12	36.13	36.40	-12	269	-4.45%
2019/05/13	0	0.00	30	37.05	37.00	-30	274	-10.94%
2019/05/06	0	0.00	17	38.16	38.10	-17	273	-6.21%
2019/05/03	6	39.12	0	0.00	39.05	6	270	2.22%
2019/05/02	1	39.30	6	38.77	39.25	-5	270	-1.85%
2019/04/30	0	0.00	10	38.17	38.10	-10	263	-3.80%
2019/04/29	0	0.00	31	38.06	38.00	-31	262	-11.79%
2019/04/26	0	0.00	35	38.63	38.35	-35	260	-13.44%
2019/04/25	4	38.90	5	38.94	39.10	-1	259	-0.39%
2019/04/24	0	0.00	43	39.62	39.30	-43	257	-16.73%
2019/04/23	5	38.72	0	0.00	40.00	5	244	2.04%
2019/04/22	4	38.64	0	0.00	38.65	4	227	1.76%
2019/04/19	27	38.13	0	0.00	38.15	27	221	12.17%
2019/04/18	3	37.98	0	0.00	37.85	3	219	1.37%
2019/04/17	23	37.90	1	37.90	37.90	22	219	10.02%
2019/04/16	5	37.50	1	37.20	37.45	4	215	1.86%
2019/04/15	10	37.24	0	0.00	37.20	10	214	4.65%
2019/04/12	0	0.00	2	37.98	37.20	-2	214	-0.93%
2019/04/10	12	38.03	0	0.00	38.10	12	210	5.69%
2019/04/09	6	37.95	0	0.00	37.80	6	209	2.87%
2019/04/08	7	38.00	1	38.00	37.90	6	207	2.90%
2019/04/03	6	37.71	0	0.00	37.75	6	204	2.93%
2019/04/02	8	37.33	0	0.00	37.25	8	203	3.93%
2019/04/01	12	37.09	0	0.00	37.10	12	201	5.95%
2019/03/29	1	36.95	0	0.00	37.00	1	198	0.50%
2019/03/28	1	36.55	3	36.48	36.55	-2	199	-1.00%
2019/03/27	4	36.85	0	0.00	36.80	4	200	2.00%
2019/03/26	3	36.57	1	36.70	36.60	2	199	1.00%
2019/03/25	0	0.00	3	36.43	36.30	-3	200	-1.50%
2019/03/22	2	37.15	0	0.00	36.95	2	196	1.02%
2019/03/19	0	0.00	4	37.50	37.40	-4	194	-2.06%
2019/03/18	0	0.00	4	37.90	37.80	-4	192	-2.07%
2019/03/14	3	38.37	6	38.18	37.95	-3	194	-1.54%
2019/03/13	3	38.10	0	0.00	38.05	3	196	1.53%
2019/03/12	0	0.00	18	37.80	37.75	-18	201	-8.92%
2019/03/11	0	0.00	9	37.63	37.50	-9	208	-4.31%
2019/03/08	0	0.00	36	37.61	37.40	-36	230	-15.62%
2019/03/07	0	0.00	31	38.36	38.05	-31	258	-11.99%
2019/03/06	0	0.00	4	38.70	38.90	-4	258	-1.54%
2019/03/05	0	0.00	1	38.10	38.45	-1	254	-0.39%
2019/03/04	13	38.09	2	38.13	38.00	11	255	4.30%
2019/02/27	0	0.00	7	38.06	38.05	-7	253	-2.76%
2019/02/26	5	38.34	0	0.00	38.40	5	251	1.99%
2019/02/25	12	38.33	0	0.00	38.30	12	250	4.78%
2019/02/22	10	38.13	0	0.00	38.25	10	251	3.97%
2019/02/21	11	38.44	0	0.00	38.25	11	251	4.38%
2019/02/20	10	38.64	0	0.00	38.40	10	250	3.99%
2019/02/19	16	38.31	0	0.00	38.45	16	251	6.37%
2019/02/18	4	38.05	1	38.35	37.95	3	259	1.16%
2019/02/13	8	38.24	0	0.00	38.30	8	255	3.13%
2019/02/12	9	37.29	0	0.00	37.45	9	247	3.64%
2019/02/11	1	36.90	6	37.23	36.90	-5	241	-2.07%
2019/01/30	0	0.00	1	37.50	37.20	-1	241	-0.41%
2019/01/29	0	0.00	5	37.05	37.15	-5	243	-2.06%
2019/01/28	2	37.28	1	37.30	37.30	1	245	0.41%
2019/01/25	6	37.13	1	37.20	37.25	5	251	1.99%
2019/01/24	4	36.43	0	0.00	36.60	4	254	1.57%
2019/01/23	5	36.18	1	36.25	36.15	4	256	1.56%
2019/01/22	6	36.15	0	0.00	36.10	6	257	2.33%
2019/01/21	14	36.01	0	0.00	36.00	14	259	5.39%
2019/01/18	9	35.98	0	0.00	35.80	9	267	3.37%
2019/01/17	3	35.93	1	36.00	35.90	2	275	0.72%
2019/01/16	6	35.66	0	0.00	35.70	6	278	2.16%
2019/01/15	3	35.33	0	0.00	35.30	3	279	1.07%
2019/01/14	0	37.60	1	35.35	35.20	-1	280	-0.36%
2019/01/11	0	0.00	1	35.95	35.50	-1	282	-0.35%
2019/01/10	1	36.10	0	0.00	35.80	1	284	0.35%
2019/01/09	10	36.12	0	0.00	36.05	10	287	3.48%
2019/01/08	1	36.20	0	0.00	36.15	1	289	0.34%
2019/01/07	10	36.37	0	0.00	36.25	10	294	3.40%
2019/01/04	1	35.60	12	35.28	35.55	-11	303	-3.62%
2019/01/03	0	0.00	1	35.60	35.75	-1	324	-0.31%
2019/01/02	1	35.75	1	35.75	35.35	0	327	0.00%
2018/12/28	1	35.80	4	35.70	35.60	-3	332	-0.90%
2018/12/27	1	35.65	0	0.00	35.65	1	343	0.29%
2018/12/26	1	35.60	2	35.55	35.45	-1	343	-0.29%
2018/12/25	1	35.05	17	35.80	35.70	-16	345	-4.64%
2018/12/24	10	36.16	0	0.00	36.20	10	347	2.88%
2018/12/21	8	36.46	4	35.85	36.40	4	352	1.14%
2018/12/20	0	0.00	24	36.64	36.40	-24	351	-6.83%
2018/12/19	1	36.95	9	37.01	36.95	-8	350	-2.28%
2018/12/18	0	0.00	15	36.95	36.85	-15	350	-4.28%
2018/12/17	0	0.00	1	37.65	37.55	-1	351	-0.28%
2018/12/14	2	37.13	1	37.80	37.75	1	354	0.28%
2018/12/13	1	38.05	7	38.64	38.05	-6	357	-1.68%
2018/12/12	4	38.05	3	38.18	38.65	1	358	0.28%
2018/12/11	2	37.15	2	37.20	37.35	0	357	0.00%
2018/12/10	0	0.00	4	37.58	36.75	-4	361	-1.11%
2018/12/07	4	38.31	1	38.40	38.15	3	361	0.83%
2018/12/06	1	38.50	0	0.00	38.05	1	363	0.28%
2018/12/05	1	39.85	1	39.90	39.75	0	359	0.00%
2018/12/04	1	41.00	5	41.05	40.90	-4	365	-1.09%
2018/12/03	4	40.79	26	41.58	41.70	-22	371	-5.92%
2018/11/30	21	38.87	15	39.34	39.75	6	351	1.71%
2018/11/29	3	37.70	7	37.39	37.10	-4	323	-1.24%
2018/11/28	15	36.90	0	0.00	37.00	15	321	4.66%
2018/11/26	0	0.00	8	36.08	35.60	-8	323	-2.47%
2018/11/23	0	0.00	11	35.82	35.50	-11	327	-3.36%
2018/11/22	0	0.00	9	36.66	35.95	-9	333	-2.70%
2018/11/21	1	36.20	5	36.44	36.30	-4	337	-1.19%
2018/11/20	5	35.37	2	35.40	35.70	3	345	0.87%
2018/11/19	13	34.74	0	0.00	35.30	13	350	3.71%
2018/11/16	11	34.25	0	0.00	34.00	11	351	3.13%
2018/11/15	5	34.36	0	0.00	33.90	5	351	1.42%
2018/11/14	3	35.45	0	0.00	35.55	3	342	0.87%
2018/11/13	9	34.60	3	34.55	35.20	6	351	1.71%
2018/11/12	1	35.60	2	35.70	35.30	-1	360	-0.28%
2018/11/09	0	0.00	7	36.60	36.60	-7	377	-1.86%
2018/11/08	2	37.55	9	37.23	37.05	-7	428	-1.63%
2018/11/07	1	37.20	9	36.89	37.05	-8	434	-1.84%
2018/11/06	0	0.00	26	36.97	36.70	-26	450	-5.77%
2018/11/05	0	0.00	11	37.41	37.55	-11	455	-2.42%
2018/11/02	2	36.73	14	37.63	36.80	-12	460	-2.61%
2018/11/01	11	36.03	6	35.77	36.35	5	461	1.08%
2018/10/31	16	34.82	0	0.00	34.80	16	462	3.46%
2018/10/30	3	33.95	6	34.13	33.95	-3	477	-0.63%
2018/10/29	10	33.87	0.1	34.10	34.10	9.9	485	2.03%
2018/10/26	32	33.77	3	33.57	33.55	29	495	5.85%
2018/10/25	1	33.10	37	34.44	33.00	-36	493	-7.29%
2018/10/24	6	35.95	18	35.98	35.85	-12	495	-2.42%
2018/10/23	2	37.15	12	36.70	36.40	-10	511	-1.95%
2018/10/22	12	36.84	3	36.75	37.00	9	525	1.71%
2018/10/19	3	36.20	16	36.25	36.50	-13	532	-2.44%
2018/10/18	1	37.55	0	0.00	37.00	1	543	0.18%
2018/10/17	14	37.57	0	0.00	37.50	14	554	2.53%
2018/10/16	14	37.68	6	37.56	37.00	8	562	1.42%
2018/10/15	38	36.63	2	36.70	36.85	36	573	6.28%
2018/10/12	67	35.86	2	35.75	36.20	65	578	11.23%
2018/10/11	12	36.94	6	36.74	36.65	6	591	1.01%
2018/10/09	0	0.00	18	41.10	40.70	-18	594	-3.03%
2018/10/08	1	41.45	11	41.12	41.30	-10	607	-1.65%
2018/10/05	2	42.78	47	41.95	41.30	-45	627	-7.17%
2018/10/04	0	0.00	1	44.70	44.50	-1	640	-0.16%
2018/10/03	2	45.10	8	44.91	44.65	-6	655	-0.92%
2018/10/02	0	0.00	27	45.24	45.30	-27	668	-4.04%
2018/09/28	0	0.00	1	44.60	44.65	-1	726	-0.14%
2018/09/27	0	0.00	2	44.60	44.60	-2	792	-0.25%
2018/09/21	1	44.90	1	45.30	45.05	0	969	0.00%
2018/09/14	3	45.52	0	0.00	45.95	3	1,270	0.24%
2018/09/12	1	44.20	0	0.00	44.05	1	1,411	0.07%
2018/09/11	2	44.98	0	0.00	45.20	2	1,476	0.14%
2018/09/10	3	44.30	9	45.31	44.70	-6	1,618	-0.37%
2018/09/07	14	44.91	8	47.49	44.65	6	1,666	0.36%
2018/09/04	5	47.65	2	47.35	47.55	3	1,721	0.17%
2018/09/03	0	0.00	13	48.33	47.15	-13	1,792	-0.73%
2018/08/31	0	0.00	11	48.99	48.80	-11	1,816	-0.61%
2018/08/30	1	49.40	0	0.00	49.35	1	1,842	0.05%
2018/08/29	0	0.00	2	48.90	49.25	-2	1,866	-0.11%
2018/08/28	0	0.00	1	48.85	48.70	-1	1,879	-0.05%
2018/08/27	2	48.65	6	48.56	48.80	-4	1,893	-0.21%
2018/08/24	6	47.25	1	48.15	46.90	5	1,914	0.26%
2018/08/23	0	0.00	5	48.96	48.10	-5	1,967	-0.25%
2018/08/22	2	49.25	2	49.60	48.90	0	2,008	0.00%
2018/08/21	0	0.00	2	49.83	49.60	-2	2,067	-0.10%
2018/08/20	0	0.00	1	50.20	49.75	-1	2,264	-0.04%
2018/08/17	0	0.00	1	51.00	49.00	-1	2,377	-0.04%
2018/08/15	16	49.98	16	49.86	49.75	0	2,359	0.00%
2018/08/14	3	55.13	2	54.80	55.20	1	2,321	0.04%
2018/08/13	4	55.40	1	57.20	54.30	3	2,336	0.13%
2018/08/10	1	58.00	0	0.00	57.70	1	2,338	0.04%
2018/08/09	0	0.00	7	58.49	58.20	-7	2,340	-0.30%
2018/08/08	2	59.30	0	0.00	58.50	2	2,339	0.09%
2018/08/07	0	0.00	16	59.49	59.50	-16	2,343	-0.68%
2018/08/06	3	59.67	1	60.30	59.50	2	2,344	0.09%
2018/08/02	1	58.70	13	59.12	58.30	-12	2,344	-0.51%
2018/07/31	0	0.00	15	59.72	59.70	-15	2,342	-0.64%
2018/07/30	0	0.00	1	60.00	59.70	-1	2,361	-0.04%
2018/07/27	1	61.40	0	0.00	61.40	1	2,360	0.04%
2018/07/25	4	61.30	0	0.00	61.20	4	2,357	0.17%
2018/07/24	1	60.30	26	60.13	61.50	-25	2,352	-1.06%
2018/07/23	0	0.00	18	59.84	59.70	-18	2,360	-0.76%
2018/07/20	2	59.80	1	60.10	59.50	1	2,358	0.04%
2018/07/19	1	60.80	0	0.00	60.40	1	2,349	0.04%
2018/07/18	0	0.00	1	60.70	60.70	-1	2,355	-0.04%
2018/07/17	2	60.60	13	61.63	60.20	-11	2,349	-0.47%
2018/07/16	0	0.00	1	63.00	62.00	-1	2,335	-0.04%
2018/07/13	1	63.90	6	63.40	63.40	-5	2,341	-0.21%
2018/07/12	0	0.00	18	65.28	66.40	-18	2,331	-0.77%
2018/07/11	1	66.50	5	65.10	65.10	-4	2,322	-0.17%
2018/07/10	0	0.00	6	66.50	66.60	-6	2,331	-0.26%
2018/07/09	3	66.80	1	67.20	66.80	2	2,329	0.09%
2018/07/06	5	68.70	1	68.20	67.50	4	2,318	0.17%
2018/07/05	2	69.70	4	70.25	68.20	-2	2,310	-0.09%
2018/07/04	141	68.03	0	0.00	67.60	141	2,248	6.27%	大買/鉅額交易
2018/07/02	1	70.20	0	0.00	70.40	1	2,179	0.05%
2018/06/29	0	0.00	3	69.60	69.80	-3	2,129	-0.14%
2018/06/28	1	69.40	0	0.00	68.10	1	2,111	0.05%
2018/06/27	2	71.20	2	71.00	70.50	0	2,063	0.00%
2018/06/26	21	69.65	19	69.67	70.00	2	1,975	0.10%
2018/06/25	1	70.40	1	70.90	69.00	0	1,931	0.00%
2018/06/22	5	69.62	0	0.00	70.00	5	1,876	0.27%
2018/06/21	1	70.20	3	70.27	68.50	-2	1,821	-0.11%
2018/06/20	1	68.40	1	68.80	67.50	0	1,767	0.00%
2018/06/19	10	69.59	7	69.64	69.30	3	1,742	0.17%
2018/06/15	1	67.80	2	66.75	67.00	-1	1,627	-0.06%
2018/06/13	2	65.10	1	67.20	64.60	1	1,593	0.06%
2018/06/12	1	66.20	0	0.00	66.40	1	1,594	0.06%
2018/06/11	0	0.00	3	67.30	67.70	-3	1,595	-0.19%
2018/06/07	0	0.00	5	65.30	65.10	-5	1,570	-0.32%
2018/06/06	0	0.00	3	64.20	64.50	-3	1,550	-0.19%
2018/06/05	6	63.47	0	0.00	63.40	6	1,529	0.39%
2018/06/04	1	65.50	0	0.00	64.20	1	1,523	0.07%
2018/06/01	1	63.70	0	0.00	64.10	1	1,518	0.07%
2018/05/31	2	65.80	4	68.35	65.00	-2	1,502	-0.13%
2018/05/30	2	67.90	4	67.95	68.20	-2	1,470	-0.14%
2018/05/29	10	68.42	4	69.73	67.40	6	1,444	0.42%
2018/05/28	37	69.71	61	69.93	70.20	-24	1,393	-1.72%
2018/05/25	42	67.07	12	66.66	67.20	30	1,216	2.47%
2018/05/23	6	62.18	0	0.00	61.50	6	1,216	0.49%
2018/05/17	1	60.00	0	0.00	60.00	1	1,268	0.08%
2018/05/15	1	61.30	0	0.00	60.90	1	1,286	0.08%
2018/05/11	1	62.50	3	61.40	61.10	-2	1,341	-0.15%
2018/05/10	3	62.60	20	62.42	62.60	-17	1,347	-1.26%
2018/05/09	0	0.00	1	62.60	61.70	-1	1,362	-0.07%
2018/05/08	4	61.68	0	0.00	61.50	4	1,383	0.29%
2018/05/07	1	62.50	3	62.43	62.30	-2	1,401	-0.14%
2018/04/27	3	61.00	1	60.50	61.80	2	1,560	0.13%
2018/04/25	1	61.90	0	0.00	62.10	1	1,652	0.06%
2018/04/24	2	62.30	0	0.00	62.10	2	1,686	0.12%
2018/04/20	1	64.40	0	0.00	64.90	1	1,732	0.06%
2018/04/18	0	0.00	2	63.05	63.70	-2	1,851	-0.11%
2018/04/17	0	0.00	1	64.60	62.60	-1	1,915	-0.05%
2018/04/16	0	0.00	5	63.96	64.60	-5	1,961	-0.25%
2018/04/13	0	0.00	2	63.40	64.00	-2	2,008	-0.10%
2018/04/12	0	0.00	10	62.08	62.90	-10	2,044	-0.49%
2018/04/10	0	0.00	5	63.30	64.10	-5	2,240	-0.22%
2018/04/02	11	66.57	0	0.00	65.50	11	2,505	0.44%
2018/03/31	0	0.00	2	68.00	68.00	-2	2,536	-0.08%
2018/03/30	36	66.89	0	0.00	67.10	36	2,573	1.40%
2018/03/29	4	66.20	0	0.00	65.70	4	2,620	0.15%
2018/03/28	1	66.50	0	0.00	65.70	1	2,778	0.04%
2018/03/22	2	69.70	10	70.50	68.50	-8	3,022	-0.26%
2018/03/21	20	69.80	15	70.00	69.60	5	3,110	0.16%
2018/03/20	8	69.40	0	0.00	69.60	8	3,143	0.25%
2018/03/19	3	69.90	0	0.00	69.20	3	3,203	0.09%
2018/03/16	0	0.00	30	70.28	70.30	-30	3,191	-0.94%
2018/03/14	1	70.30	0	0.00	69.80	1	3,209	0.03%
2018/03/13	1	69.60	3	68.53	69.50	-2	3,208	-0.06%
2018/03/12	0	0.00	2	68.70	68.10	-2	3,205	-0.06%
2018/03/09	2	68.00	0	0.00	67.80	2	3,227	0.06%
2018/03/06	1	69.60	0	0.00	69.10	1	3,333	0.03%
2018/03/05	12	70.55	0	0.00	68.80	12	3,388	0.35%
2018/03/01	2	70.50	0	0.00	70.50	2	3,533	0.06%
2018/02/27	3	69.20	0	0.00	69.20	3	3,622	0.08%
2018/02/26	20	71.83	20	70.90	70.50	0	3,712	0.00%
2018/02/23	0	0.00	1	71.20	70.80	-1	3,677	-0.03%
2018/02/21	0	0.00	16	68.53	71.00	-16	3,672	-0.44%
2018/02/12	1	66.70	1	67.00	66.70	0	3,692	0.00%
2018/02/08	12	65.82	0	0.00	65.90	12	3,737	0.32%
2018/02/07	1	66.50	3	65.60	65.20	-2	3,739	-0.05%
2018/02/06	2	66.10	0	0.00	64.20	2	3,726	0.05%
2018/02/05	10	68.00	0	0.00	69.50	10	3,689	0.27%
2018/02/02	0	0.00	2	70.80	70.80	-2	3,665	-0.05%
2018/02/01	0	0.00	5	70.50	70.10	-5	3,653	-0.14%
2018/01/30	11	71.34	3	70.83	70.20	8	3,607	0.22%
2018/01/29	5	70.68	9	70.73	71.80	-4	3,584	-0.11%
2018/01/26	2	71.40	0	0.00	70.30	2	3,553	0.06%
2018/01/25	0	0.00	1	70.80	71.00	-1	3,502	-0.03%
2018/01/23	4	71.78	2	71.90	71.30	2	3,438	0.06%
2018/01/22	0	0.00	2	70.70	71.80	-2	3,387	-0.06%
2018/01/19	3	69.47	0	0.00	70.10	3	3,314	0.09%
2018/01/17	1	70.70	0	0.00	70.30	1	3,289	0.03%
2018/01/16	4	70.65	0	0.00	70.70	4	3,292	0.12%
2018/01/15	2	72.50	2	70.75	70.50	0	3,401	0.00%
2018/01/12	5	70.20	0	0.00	70.20	5	3,348	0.15%
2018/01/10	1	70.50	2	70.20	70.00	-1	3,238	-0.03%
2018/01/09	0	0.00	6	70.03	70.50	-6	3,186	-0.19%
2018/01/08	0	0.00	12	69.83	69.50	-12	3,159	-0.38%
2018/01/05	2	69.05	5	70.28	70.70	-3	3,133	-0.10%
2018/01/04	14	70.75	1	70.70	70.70	13	3,065	0.42%
2018/01/03	2	69.85	2	69.40	70.20	0	2,901	0.00%
2018/01/02	0	0.00	119	67.20	67.20	-119	2,729	-4.36%	大賣/鉅額交易