金居 (8358)-華南永昌-古亭券商分點個股進出

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
68.5
漲跌
▲0.2
漲幅
+0.29%
成交量
3,965張
產業
上櫃電子零組件類股
944人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/06/07	0	0.00	4	69.70	68.50	-4	7,512	-0.05%
2024/06/06	4	68.40	2	68.60	68.30	2	7,460	0.03%
2024/06/05	3	68.90	0	0.00	68.10	3	7,427	0.04%
2024/06/04	0	0.00	19	70.36	69.20	-19	7,444	-0.26%
2024/06/03	10	68.79	0.1	69.20	69.30	9.9	7,366	0.13%
2024/05/31	3	67.50	0	0.00	67.50	3	7,324	0.04%
2024/05/30	1	68.10	0	0.00	67.40	1	7,298	0.01%
2024/05/29	5	69.76	3	70.30	69.40	2	7,228	0.03%
2024/05/28	11	69.62	14	70.30	70.60	-3	7,183	-0.04%
2024/05/27	2	70.40	10	71.51	70.40	-8	7,097	-0.11%
2024/05/24	5	69.50	7	70.01	70.20	-2	6,999	-0.03%
2024/05/23	25	69.49	8	69.55	69.00	17	6,910	0.25%
2024/05/22	6.5	71.00	10	71.46	70.70	-3.5	6,758	-0.05%
2024/05/21	5.1	72.35	11	72.79	71.60	-5.9	6,625	-0.09%
2024/05/20	6	71.53	16.1	72.12	71.50	-10.1	6,136	-0.16%
2024/05/17	6	68.47	7	68.59	69.20	-1	5,822	-0.02%
2024/05/16	14.1	71.21	39	70.84	70.20	-24.9	5,751	-0.43%
2024/05/15	16.5	67.35	13	66.78	69.00	3.5	5,358	0.07%
2024/05/13	2	63.90	3	64.80	63.90	-1	4,976	-0.02%
2024/05/10	3	63.40	0	0.00	65.30	3	4,921	0.06%
2024/05/09	1	63.60	0	0.00	63.40	1	4,866	0.02%
2024/05/08	3	63.80	16	63.50	63.40	-13	4,859	-0.27%
2024/05/06	1	64.60	0	0.00	64.00	1	4,826	0.02%
2024/05/03	3	66.70	10	65.78	65.40	-7	4,789	-0.15%
2024/05/02	2	65.70	0	0.00	65.80	2	4,674	0.04%
2024/04/30	9	65.83	0	0.00	65.30	9	4,648	0.19%
2024/04/29	2	65.70	15	65.57	65.90	-13	4,610	-0.28%
2024/04/26	36	64.77	16	65.34	64.60	20	4,595	0.44%
2024/04/25	0	0.00	2	62.40	62.50	-2	4,516	-0.04%
2024/04/24	1	63.00	1	63.00	63.00	0	4,488	0.00%
2024/04/23	7	59.87	0	0.00	60.00	7	4,476	0.16%
2024/04/22	0	0.00	31	59.88	59.90	-31	4,457	-0.70%
2024/04/18	42	64.52	0	0.00	64.10	42	4,358	0.96%
2024/04/17	0	0.00	20	63.50	64.40	-20	4,311	-0.46%
2024/04/16	0	0.00	0.2	62.50	62.50	-0.2	4,254	0.00%
2024/04/15	0	0.00	30	67.50	65.30	-30	4,169	-0.72%
2024/04/12	54	69.06	1	69.50	67.20	53	3,954	1.34%
2024/04/11	6	67.58	5	68.20	67.20	1	3,653	0.03%
2024/04/09	4.2	68.30	0	69.00	66.80	4.2	3,309	0.13%
2024/04/08	2	65.65	27	65.62	65.50	-25	2,837	-0.88%
2024/04/03	4	64.30	0	0.00	64.20	4	2,583	0.15%
2024/04/02	13	64.43	0	0.00	64.20	13	2,408	0.54%
2024/04/01	10	61.40	6	63.20	62.70	4	1,963	0.20%
2024/03/27	0	0.00	2	57.60	57.50	-2	1,697	-0.12%
2024/03/21	0	0.00	2	59.15	59.30	-2	1,729	-0.12%
2024/03/13	1	56.80	0	0.00	57.00	1	1,722	0.06%
2024/03/08	1	57.00	0	0.00	56.60	1	1,805	0.06%
2024/03/07	1	58.90	0	0.00	58.30	1	1,794	0.06%
2024/03/06	0	0.00	2	59.40	59.20	-2	1,827	-0.11%
2024/03/05	1	59.10	0	0.00	58.80	1	1,897	0.05%
2024/02/26	2	60.10	2	59.90	60.10	0	2,185	0.00%
2024/02/23	1	60.00	2	61.15	59.90	-1	2,196	-0.05%
2024/02/22	0	0.00	7	60.80	60.70	-7	2,216	-0.32%
2024/02/21	0	0.00	8	61.60	61.50	-8	2,242	-0.36%
2024/02/20	10	62.06	0	0.00	61.60	10	2,275	0.44%
2024/02/19	7	62.70	0	0.00	62.50	7	2,263	0.31%
2024/02/16	2	63.70	1	64.00	63.50	1	2,226	0.04%
2024/01/25	1	59.90	0	0.00	59.90	1	2,295	0.04%
2024/01/22	0	0.00	10	60.95	60.80	-10	2,463	-0.41%
2024/01/16	1	58.70	1	58.90	59.10	0	2,788	0.00%
2024/01/15	0	0.00	1	59.30	59.10	-1	2,850	-0.04%
2024/01/12	1	59.20	0	0.00	59.10	1	2,944	0.03%
2024/01/11	1	57.80	1	58.60	58.70	0	2,978	0.00%
2024/01/10	1	57.40	0	0.00	57.40	1	3,093	0.03%
2024/01/05	1	58.90	1	58.90	58.90	0	3,296	0.00%
2024/01/04	2	58.80	0	0.00	58.80	2	3,465	0.06%
2024/01/03	1	59.40	0	0.00	59.30	1	3,758	0.03%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/28	1	60.50	0	0.00	60.50	1	4,199	0.02%
2023/12/27	1	60.50	0	0.00	60.50	1	4,594	0.02%
2023/12/22	8	60.50	0	0.00	60.50	8	4,908	0.16%
2023/12/21	0	0.00	1	60.80	60.40	-1	4,954	-0.02%
2023/12/15	0	0.00	6	61.63	61.30	-6	5,077	-0.12%
2023/12/07	1	62.80	1	61.70	61.60	0	5,764	0.00%
2023/12/04	0	0.00	1	62.60	61.80	-1	6,247	-0.02%
2023/11/30	2	62.50	2	61.75	62.20	0	7,389	0.00%
2023/11/28	0	0.00	1	60.40	61.40	-1	7,723	-0.01%
2023/11/27	1	60.20	0	0.00	60.00	1	8,329	0.01%
2023/11/23	2	62.95	2	62.00	61.50	0	8,993	0.00%
2023/11/16	1	59.30	0	0.00	59.50	1	9,282	0.01%
2023/11/10	0.4	60.80	0	0.00	60.50	0.4	10,560	0.00%
2023/11/07	1	61.20	1	61.50	61.10	0	10,764	0.00%
2023/11/06	6	61.72	25	61.67	62.10	-19	10,844	-0.18%
2023/11/02	5	61.00	0.1	60.50	60.40	4.9	10,931	0.04%
2023/11/01	0	58.70	1	59.20	59.00	-1	10,977	-0.01%
2023/10/31	1	59.00	0	0.00	58.40	1	11,027	0.01%
2023/10/30	0	0.00	1	61.30	60.90	-1	11,180	-0.01%
2023/10/27	0	0.00	10	61.00	60.20	-10	11,313	-0.09%
2023/10/26	1	61.17	0	0.00	61.10	1	11,743	0.01%
2023/10/25	10	64.48	1	65.59	65.00	9	12,206	0.07%
2023/10/24	0.1	63.63	25	62.72	64.20	-24.9	12,992	-0.19%
2023/10/18	4	65.13	127	64.94	64.00	-123	14,777	-0.83%	大賣/鉅額交易
2023/10/17	0	0.00	2	67.90	67.20	-2	14,792	-0.01%
2023/10/16	21	67.50	0	0.00	67.10	21	14,788	0.14%
2023/10/13	2	68.30	1	68.10	68.10	1	14,860	0.01%
2023/10/12	116	69.12	1	68.70	68.70	115	14,865	0.77%	大買/鉅額交易
2023/10/11	6	69.97	15	68.93	67.20	-9	14,932	-0.06%
2023/10/06	20	68.49	6	68.00	67.50	14	14,829	0.09%
2023/10/05	1	68.30	1	69.10	68.10	0	14,942	0.00%
2023/10/04	8	67.93	31	68.06	68.40	-23	14,858	-0.15%
2023/10/03	21	67.50	21	68.46	68.40	0	14,680	0.00%
2023/10/02	16	66.79	4	65.43	66.90	12	14,427	0.08%
2023/09/28	0	0.00	2	61.80	61.80	-2	14,264	-0.01%
2023/09/27	5	61.28	5	61.70	62.00	0	14,340	0.00%
2023/09/26	5	62.48	0	0.00	61.60	5	14,382	0.03%
2023/09/22	1	62.80	7	62.37	63.20	-6	14,466	-0.04%
2023/09/21	1	62.50	0	0.00	62.50	1	14,478	0.01%
2023/09/20	6	61.77	0	0.00	61.70	6	14,478	0.04%
2023/09/19	1	62.80	0	0.00	62.40	1	14,567	0.01%
2023/09/18	7	64.37	0	0.00	64.00	7	14,654	0.05%
2023/09/15	4	67.00	3	66.94	66.60	1	15,118	0.01%
2023/09/14	1	66.80	7	66.46	66.80	-6	15,209	-0.04%
2023/09/13	4	65.38	0	0.00	65.00	4	15,083	0.03%
2023/09/12	5	65.64	1	64.50	65.20	4	15,044	0.03%
2023/09/11	7	66.37	7	65.60	65.00	0	14,948	0.00%
2023/09/08	5	68.62	5	69.10	68.40	0	14,761	0.00%
2023/09/07	8	68.76	4	69.75	69.00	4	14,747	0.03%
2023/09/06	6	70.47	11	70.99	69.80	-5	14,736	-0.03%
2023/09/05	37	70.52	61	70.53	70.60	-24	14,622	-0.16%
2023/09/04	5	67.96	13	68.32	68.10	-8	13,907	-0.06%
2023/09/01	29	67.47	26	66.86	66.30	3	13,906	0.02%
2023/08/31	48	69.56	11	69.32	68.80	37	14,025	0.26%
2023/08/30	36	67.77	49	68.06	68.30	-13	13,475	-0.10%
2023/08/29	2	65.90	0	0.00	66.40	2	13,009	0.02%
2023/08/28	2	63.80	0	0.00	63.40	2	12,798	0.02%
2023/08/25	0	0.00	1	64.50	64.30	-1	12,830	-0.01%
2023/08/24	6	65.12	3	64.73	64.50	3	12,777	0.02%
2023/08/23	1	65.20	2	65.55	64.60	-1	12,668	-0.01%
2023/08/22	1	66.60	3	64.93	64.50	-2	12,588	-0.02%
2023/08/21	1	65.70	4	65.48	65.80	-3	12,422	-0.02%
2023/08/18	2	66.60	10	65.65	64.20	-8	12,213	-0.07%
2023/08/17	17	65.01	32	64.88	65.60	-15	12,012	-0.12%
2023/08/16	27	63.50	21	63.95	64.50	6	11,781	0.05%
2023/08/15	8	60.74	10	61.31	61.90	-2	11,231	-0.02%
2023/08/11	4	58.03	0	0.00	57.50	4	11,048	0.04%
2023/08/10	1	58.80	0	0.00	58.10	1	11,025	0.01%
2023/08/09	2	61.20	2	61.30	60.90	0	10,926	0.00%
2023/08/08	2	62.05	2	62.10	61.90	0	10,878	0.00%
2023/08/07	1	63.10	1	64.00	64.00	0	10,834	0.00%
2023/08/04	1	62.30	0	0.00	62.30	1	10,768	0.01%
2023/08/02	14	63.72	4	63.60	62.70	10	10,710	0.09%
2023/08/01	10	64.27	14	63.75	63.60	-4	10,508	-0.04%
2023/07/31	33	66.70	81	66.84	64.50	-48	10,379	-0.46%
2023/07/28	45	69.53	17	69.29	69.60	28	9,839	0.28%
2023/07/27	93	68.49	79	69.81	67.50	14	9,214	0.15%
2023/07/26	75	68.66	16	68.29	65.80	59	8,371	0.70%
2023/07/25	63	66.11	19	66.26	66.80	44	7,406	0.59%
2023/07/24	4	60.45	0	0.00	60.80	4	6,496	0.06%
2023/07/21	1	60.80	1	61.20	60.80	0	6,468	0.00%
2023/07/20	3	61.70	4	62.20	61.60	-1	6,462	-0.02%
2023/07/19	2	59.95	1	61.10	59.70	1	6,335	0.02%
2023/07/18	10	61.40	8	61.74	60.80	2	6,304	0.03%
2023/07/17	4	62.35	11	62.14	62.00	-7	6,244	-0.11%
2023/07/14	13	62.73	10	62.78	62.00	3	6,194	0.05%
2023/07/13	12	61.37	9	61.67	61.00	3	5,970	0.05%
2023/07/12	4	60.50	2	60.00	60.20	2	5,784	0.03%
2023/07/10	2	56.30	9	57.00	56.00	-7	5,591	-0.13%
2023/07/07	1	58.20	0	0.00	57.60	1	5,553	0.02%
2023/07/06	0	0.00	1	62.50	62.40	-1	5,441	-0.02%
2023/07/05	0	0.00	2	63.10	63.00	-2	5,368	-0.04%
2023/07/04	0	0.00	1	62.70	62.40	-1	5,278	-0.02%
2023/07/03	8	62.40	5	62.50	62.30	3	5,211	0.06%
2023/06/28	0	0.00	1	60.90	60.00	-1	5,085	-0.02%
2023/06/27	0	0.00	0	61.70	60.60	0	5,088	0.00%
2023/06/26	9	64.83	6	63.90	63.90	3	4,952	0.06%
2023/06/21	46	65.03	29	65.32	65.00	17	4,791	0.36%
2023/06/20	22	61.68	36	61.89	61.20	-14	4,288	-0.33%
2023/06/19	3	59.90	7	59.80	59.80	-4	4,168	-0.10%
2023/06/16	0	0.00	3	60.67	60.10	-3	4,175	-0.07%
2023/06/15	7	60.90	0	0.00	61.10	7	4,216	0.17%
2023/06/14	3	61.50	4	60.95	60.80	-1	4,207	-0.02%
2023/06/13	0	0.00	14	62.75	61.30	-14	4,248	-0.33%
2023/06/12	14	61.86	7	61.91	61.80	7	4,180	0.17%
2023/06/09	8	61.79	18	62.55	63.30	-10	4,033	-0.25%
2023/06/08	3	60.53	82	60.73	60.80	-79	3,779	-2.09%
2023/06/07	19	60.83	24	61.04	61.60	-5	3,720	-0.13%
2023/06/06	23	61.18	57	61.24	60.00	-34	3,521	-0.97%
2023/06/05	100	58.16	0	0.00	58.90	100	3,214	3.11%
2023/06/02	1	58.00	3	57.90	57.80	-2	3,151	-0.06%
2023/06/01	0	0.00	0.5	57.30	57.20	-0.5	3,163	-0.02%
2023/05/31	1	58.20	2	58.20	57.50	-1	3,194	-0.03%
2023/05/29	0	0.00	2	57.00	56.80	-2	3,218	-0.06%
2023/05/26	2	57.90	0	0.00	56.50	2	3,274	0.06%
2023/05/23	0	0.00	3	57.70	56.80	-3	3,466	-0.09%
2023/05/22	6	57.50	0	0.00	57.00	6	3,606	0.17%
2023/05/19	1	55.10	0	0.00	55.10	1	3,623	0.03%
2023/05/17	1	54.10	1	53.90	53.70	0	3,810	0.00%
2023/05/12	2	53.50	0	0.00	54.10	2	4,039	0.05%
2023/05/11	0	0.00	30	53.45	53.50	-30	4,113	-0.73%
2023/05/08	2	55.70	0	0.00	55.60	2	4,446	0.05%
2023/05/04	0	54.00	0	0.00	53.80	0	4,604	0.00%
2023/04/28	0	55.00	0	0.00	54.80	0	5,471	0.00%
2023/04/27	1	53.60	0	0.00	53.50	1	5,628	0.02%
2023/04/24	0	55.90	0	0.00	55.70	0	6,023	0.00%
2023/04/21	1	55.50	0	0.00	55.20	1	6,131	0.02%
2023/04/20	2	57.15	0	0.00	56.60	2	6,356	0.03%
2023/04/19	0	0.00	2	59.35	58.80	-2	6,644	-0.03%
2023/04/17	0	0.00	2	61.10	60.90	-2	7,183	-0.03%
2023/04/14	2	61.25	2	60.70	60.90	0	7,381	0.00%
2023/04/13	1	60.50	0	0.00	60.40	1	7,369	0.01%
2023/04/12	4	60.68	3	61.03	60.90	1	7,350	0.01%
2023/04/11	11	60.75	8	61.48	60.60	3	7,331	0.04%
2023/04/10	2	61.00	0	0.00	61.40	2	7,302	0.03%
2023/04/07	1	60.60	2	60.60	60.70	-1	7,279	-0.01%
2023/03/31	2	60.20	0	0.00	60.10	2	7,273	0.03%
2023/03/30	4	59.80	0	0.00	59.80	4	7,275	0.06%
2023/03/27	2	61.05	4	61.10	60.80	-2	7,256	-0.03%
2023/03/24	9	60.40	0	0.00	61.10	9	7,282	0.12%
2023/03/23	17	60.17	0	0.00	59.90	17	7,258	0.23%
2023/03/22	46	61.15	9	61.81	62.00	37	7,190	0.51%
2023/03/21	0	0.00	8	59.93	60.10	-8	7,257	-0.11%
2023/03/20	1	58.50	0	0.00	58.60	1	7,338	0.01%
2023/03/17	2.1	59.25	3	59.07	59.20	-1	7,294	-0.01%
2023/03/16	6.1	58.30	0	0.00	58.50	6.1	7,311	0.08%
2023/03/15	2	60.70	0	0.00	60.00	2	7,329	0.03%
2023/03/14	1	61.30	1	62.00	60.60	0	7,398	0.00%
2023/03/13	1	61.01	1	61.90	61.90	0	7,527	0.00%
2023/03/10	3.1	62.35	0	0.00	62.10	3.1	7,674	0.04%
2023/03/09	0	0.00	1	64.50	63.90	-1	8,054	-0.01%
2023/03/08	0	64.00	4	64.18	63.90	-4	8,235	-0.05%
2023/03/07	0	64.20	5	64.22	63.90	-5	8,237	-0.06%
2023/03/06	0.1	64.26	2	64.25	64.20	-2	8,246	-0.02%
2023/03/03	3	63.50	0	0.00	63.50	3	8,274	0.04%
2023/03/01	1	61.90	2	62.60	62.90	-1	8,563	-0.01%
2023/02/24	2	63.00	0	0.00	62.80	2	8,563	0.02%
2023/02/23	10	63.09	3	63.30	62.80	7	8,536	0.08%
2023/02/22	5	63.44	0	0.00	63.80	5	8,545	0.06%
2023/02/21	9	64.56	1	64.80	64.80	8	8,565	0.09%
2023/02/20	7	64.54	4	64.10	64.60	3	8,532	0.04%
2023/02/17	4	66.33	1	66.00	66.00	3	8,545	0.04%
2023/02/16	0	0.00	4	67.48	67.50	-4	8,760	-0.05%
2023/02/14	5	64.10	2	64.50	64.50	3	8,745	0.03%
2023/02/13	1	64.00	1	63.80	63.80	0	8,822	0.00%
2023/02/10	9	65.53	0	0.00	64.20	9	9,008	0.10%
2023/02/09	3	67.20	0	0.00	67.20	3	9,288	0.03%
2023/02/08	3	67.80	6	68.33	67.90	-3	9,373	-0.03%
2023/02/07	2	67.90	17	68.00	68.00	-15	9,417	-0.16%
2023/02/06	5	66.60	10	66.70	67.00	-5	9,664	-0.05%
2023/02/03	3	66.80	7	67.16	66.20	-4	10,133	-0.04%
2023/02/02	8	66.73	0	67.00	67.00	8	10,287	0.08%
2023/02/01	30	67.25	28	68.01	67.40	2	10,251	0.02%
2023/01/31	4	65.73	5	65.38	65.70	-1	9,979	-0.01%
2023/01/30	2	63.25	11	65.15	65.00	-9	9,923	-0.09%
2023/01/17	2	59.85	4	59.78	59.90	-2	9,663	-0.02%
2023/01/16	6	59.32	0	0.00	58.90	6	9,501	0.06%
2023/01/13	2	59.40	1.6	58.10	58.10	0.4	9,297	0.00%
2023/01/12	1	58.40	5	58.82	58.60	-4	9,133	-0.04%
2023/01/11	4	58.43	2	58.60	58.40	2	9,020	0.02%
2023/01/10	6	58.47	6	59.12	58.40	0	8,905	0.00%
2023/01/09	5	58.80	18	58.50	58.70	-13	8,654	-0.15%
2023/01/06	1	56.00	1	56.00	57.30	0	8,280	0.00%
2023/01/05	9.3	56.42	9	57.60	55.40	0.3	8,005	0.00%
2023/01/04	3.3	55.00	9	55.63	57.00	-5.7	7,697	-0.07%
2023/01/03	0	0.00	1	51.90	51.90	-1	7,479	-0.01%
2022/12/30	1	50.30	0	0.00	50.00	1	7,458	0.01%
2022/12/27	0	0.00	1	51.90	51.00	-1	7,450	-0.01%
2022/12/22	1	50.90	0	0.00	51.60	1	7,454	0.01%
2022/12/21	1	50.70	0	0.00	50.70	1	7,446	0.01%
2022/12/20	0	0.00	22	52.08	51.20	-22	7,412	-0.30%
2022/12/14	1	54.20	1	55.00	55.10	0	7,306	0.00%
2022/12/13	4	55.20	34	54.83	53.80	-30	7,264	-0.41%
2022/12/12	4	55.20	6	55.27	55.50	-2	7,108	-0.03%
2022/12/09	11	53.58	0	0.00	53.50	11	6,984	0.16%
2022/12/08	2	54.40	3	54.13	54.40	-1	6,943	-0.01%
2022/12/07	0	0.00	20	53.70	53.30	-20	6,879	-0.29%
2022/12/06	14	54.76	0	0.00	54.70	14	6,762	0.21%
2022/12/05	10	56.38	0	0.00	56.30	10	6,642	0.15%
2022/12/02	20	58.83	2	58.70	58.40	18	6,480	0.28%
2022/12/01	33	56.53	22	57.27	59.00	11	6,298	0.17%
2022/11/30	50	52.44	19.1	53.26	54.50	31	5,868	0.53%
2022/11/29	0	0.00	3	51.60	51.60	-3	5,662	-0.05%
2022/11/28	0	0.00	4	51.60	51.80	-4	5,630	-0.07%
2022/11/25	4	52.60	0	0.00	51.10	4	5,600	0.07%
2022/11/24	4	52.78	7	52.79	52.90	-3	5,523	-0.05%
2022/11/23	17	52.91	19	53.02	52.90	-2	5,432	-0.04%
2022/11/21	4	51.30	1	51.30	50.80	3	5,109	0.06%
2022/11/18	15	52.49	15	51.99	51.60	0	5,061	0.00%
2022/11/17	3	52.37	1	51.70	51.80	2	4,910	0.04%
2022/11/16	1.1	51.52	0	0.00	52.00	1.1	4,802	0.02%
2022/11/15	10	52.34	11	52.33	52.30	-1	4,707	-0.02%
2022/11/14	26	51.32	27	51.36	51.60	-1	4,510	-0.02%
2022/11/11	0	0.00	1	49.55	48.55	-1	4,177	-0.02%
2022/11/10	1	48.35	0	0.00	48.50	1	4,045	0.02%
2022/11/09	5	49.80	4	49.99	49.60	1	3,940	0.03%
2022/11/07	2	50.18	4	50.45	50.50	-2	3,587	-0.06%
2022/11/04	2	47.80	2	48.10	47.60	0	3,173	0.00%
2022/11/03	1	47.35	1	47.00	47.65	0	3,014	0.00%
2022/11/02	10	46.91	10	46.52	47.10	0	2,855	0.00%
2022/11/01	2	44.38	3	44.55	46.50	-1	2,519	-0.04%
2022/10/28	0	0.00	4	40.29	39.65	-4	1,655	-0.24%
2022/10/27	1	39.05	0	0.00	39.80	1	1,532	0.07%
2022/10/26	1	38.20	1	39.20	37.50	0	1,470	0.00%
2022/10/25	0	0.00	2	38.40	38.00	-2	1,311	-0.15%
2022/10/13	0	0.00	2	34.90	34.90	-2	1,756	-0.11%
2022/10/06	0	0.00	1	38.50	38.80	-1	1,939	-0.05%
2022/10/03	0	0.00	3	37.80	37.80	-3	2,073	-0.14%
2022/09/30	0	0.00	6	37.80	37.85	-6	2,101	-0.29%
2022/09/28	7	35.35	0	0.00	35.35	7	2,122	0.33%
2022/09/26	3	36.65	0	0.00	36.65	3	2,167	0.14%
2022/09/21	3	39.05	0	0.00	39.05	3	2,253	0.13%
2022/09/19	1	40.35	0	0.00	40.35	1	2,274	0.04%
2022/09/14	1	41.50	0	0.00	41.80	1	2,381	0.04%
2022/09/12	6	41.49	6	41.28	41.20	0	2,461	0.00%
2022/09/07	1	40.05	1	40.15	40.55	0	2,505	0.00%
2022/08/31	0	0.00	1	42.75	43.00	-1	2,478	-0.04%
2022/08/30	1	42.25	1	42.35	42.25	0	2,472	0.00%
2022/08/29	1	42.20	0	0.00	42.15	1	2,473	0.04%
2022/08/26	1	42.90	2	43.55	43.60	-1	2,463	-0.04%
2022/08/17	0	0.00	1.1	43.56	43.60	-1.1	2,512	-0.04%
2022/08/10	1	41.85	0	0.00	41.90	1	2,505	0.04%
2022/08/09	0.1	41.65	0	0.00	41.50	0.1	2,516	0.00%
2022/08/05	0	0.00	1	40.85	40.80	-1	2,520	-0.04%
2022/08/03	2	41.15	2	40.63	40.45	0	2,530	0.00%
2022/07/29	0	0.00	29	42.38	42.35	-29	2,530	-1.15%
2022/07/28	4	43.40	0	0.00	42.60	4	2,524	0.16%
2022/07/26	0	0.00	10	43.35	43.15	-10	2,513	-0.40%
2022/07/25	7	44.90	0	0.00	44.80	7	2,499	0.28%
2022/07/22	38	46.95	11	46.82	46.65	27	2,492	1.08%
2022/07/21	3	46.02	13	44.62	46.65	-10	2,306	-0.43%
2022/07/19	1	42.35	0	0.00	41.90	1	2,255	0.04%
2022/07/18	1	42.35	0	0.00	42.35	1	2,270	0.04%
2022/07/15	2	46.25	8	45.81	46.25	-6	2,216	-0.27%
2022/07/14	0	0.00	3	45.17	45.10	-3	2,175	-0.14%
2022/07/13	0	0.00	7	44.29	44.25	-7	2,143	-0.33%
2022/07/12	5	42.00	0	0.00	41.95	5	2,114	0.24%
2022/07/11	6	44.10	0	0.00	44.20	6	2,063	0.29%
2022/07/08	0	0.00	1	45.85	46.00	-1	2,033	-0.05%
2022/07/07	0	0.00	1	45.20	45.10	-1	2,001	-0.05%
2022/07/06	7	44.71	5	45.26	44.00	2	1,992	0.10%
2022/07/04	4	43.85	4	44.25	43.85	0	1,962	0.00%
2022/07/01	5	44.69	4	45.35	44.05	1	1,946	0.05%
2022/06/30	11	45.22	4	46.05	45.25	7	1,909	0.37%
2022/06/28	4	49.20	0	0.00	48.50	4	1,840	0.22%
2022/06/27	0	0.00	5	49.72	49.90	-5	1,819	-0.27%
2022/06/24	2	47.75	2	48.30	48.20	0	1,803	0.00%
2022/06/22	1	48.60	1	49.85	47.85	0	1,777	0.00%
2022/06/21	1	48.95	0	0.00	50.00	1	1,735	0.06%
2022/06/20	3	48.50	0	0.00	48.35	3	1,712	0.18%
2022/06/17	2	52.50	0	0.00	51.30	2	1,700	0.12%
2022/06/16	4	55.20	0	0.00	54.10	4	1,660	0.24%
2022/06/14	1	55.20	0	0.00	55.90	1	1,681	0.06%
2022/06/13	1	56.20	0	0.00	56.30	1	1,694	0.06%
2022/05/27	1	54.50	1	55.00	55.40	0	1,845	0.00%
2022/05/24	0	0.00	1	55.30	55.00	-1	2,197	-0.05%
2022/05/20	2	56.10	0	0.00	55.80	2	2,317	0.09%
2022/05/19	0	0.00	4	55.80	56.30	-4	2,311	-0.17%
2022/05/18	2	56.80	0	0.00	56.80	2	2,307	0.09%
2022/05/17	0	0.00	1	56.00	56.70	-1	2,285	-0.04%
2022/05/12	5	55.76	0	0.00	55.50	5	2,249	0.22%
2022/05/06	0	0.00	5	58.60	60.40	-5	2,244	-0.22%
2022/05/03	2	58.45	0	0.00	58.60	2	2,298	0.09%
2022/04/28	6	57.97	0	0.00	58.00	6	2,300	0.26%
2022/04/25	2	61.00	0	0.00	60.50	2	2,256	0.09%
2022/04/20	1	66.50	0	0.00	66.70	1	2,240	0.04%
2022/04/18	0	68.00	0	0.00	66.00	0	2,273	0.00%
2022/04/11	2	68.95	0	0.00	68.60	2	2,456	0.08%
2022/04/07	0	0.00	0.1	70.50	70.40	-0.1	2,504	0.00%
2022/04/01	1	71.30	0	0.00	71.40	1	2,653	0.04%
2022/03/31	2	71.80	0	0.00	71.80	2	2,696	0.07%
2022/03/29	0	0.00	0	72.90	72.30	0	2,965	0.00%
2022/03/25	0	0.00	0	73.50	73.00	0	3,130	0.00%
2022/03/24	3	72.33	0	0.00	72.50	3	3,173	0.09%
2022/03/18	2	70.35	0	0.00	71.40	2	3,312	0.06%
2022/03/16	0	69.20	0	0.00	68.80	0	3,351	0.00%
2022/03/15	1	68.50	0	0.00	68.80	1	3,369	0.03%
2022/03/14	1	70.20	0	0.00	70.60	1	3,381	0.03%
2022/03/11	1	70.70	0	0.00	70.80	1	3,477	0.03%
2022/03/07	2	71.20	0	0.00	70.90	2	3,618	0.06%
2022/03/04	0	0.00	2	74.40	73.30	-2	3,643	-0.05%
2022/03/03	0	0.00	2	75.15	74.50	-2	3,723	-0.05%
2022/03/01	0.1	75.00	0	0.00	75.40	0.1	3,833	0.00%
2022/02/25	1	76.00	8	75.56	75.00	-7	3,886	-0.18%
2022/02/24	10	74.65	13	74.85	74.20	-3	4,011	-0.07%
2022/02/23	1	73.80	4	72.95	74.20	-3	4,011	-0.07%
2022/02/22	1	70.00	0	0.00	70.00	1	3,988	0.03%
2022/02/21	1	71.00	0	0.00	71.50	1	4,158	0.02%
2022/02/17	1	71.00	1	71.30	70.90	0	5,207	0.00%
2022/02/16	1	71.40	0	0.00	70.80	1	5,801	0.02%
2022/02/15	1	71.00	0	0.00	70.10	1	5,861	0.02%
2022/02/14	1	70.60	1	71.00	70.70	0	5,953	0.00%
2022/02/11	3	72.03	1	72.10	72.00	2	6,038	0.03%
2022/02/10	4	73.58	6	73.50	73.00	-2	6,225	-0.03%
2022/02/09	0	0.00	5	72.30	72.20	-5	6,242	-0.08%
2022/02/08	0	0.00	2	71.40	71.50	-2	6,346	-0.03%
2022/01/26	2	68.40	0	0.00	67.50	2	6,444	0.03%
2022/01/25	2	69.40	0	0.00	69.00	2	6,552	0.03%
2022/01/24	1	69.30	0	0.00	69.80	1	6,667	0.01%
2022/01/21	3	71.13	0	0.00	71.50	3	6,749	0.04%
2022/01/20	4	71.40	0	0.00	71.90	4	6,844	0.06%
2022/01/19	2	72.80	0	0.00	72.20	2	6,881	0.03%
2022/01/14	0	0.00	0	73.00	73.10	0	7,114	0.00%
2022/01/13	0	0.00	3	73.57	73.70	-3	7,171	-0.04%
2022/01/12	3	72.27	1	72.80	72.20	2	7,299	0.03%
2022/01/11	3	72.77	0	0.00	72.70	3	7,345	0.04%
2022/01/10	0	0.00	2	73.25	73.90	-2	7,484	-0.03%
2022/01/07	1	73.80	0	0.00	73.50	1	7,675	0.01%
2022/01/06	2	74.80	0	0.00	75.30	2	7,663	0.03%
2022/01/05	2	77.30	0	0.00	76.10	2	7,694	0.03%
2021/12/30	1	78.20	0	0.00	77.10	1	7,817	0.01%
2021/12/28	2	78.95	1	78.60	77.60	1	8,059	0.01%
2021/12/27	0	0.00	1	78.60	77.60	-1	8,168	-0.01%
2021/12/24	11	78.56	11	78.41	78.40	0	8,290	0.00%
2021/12/23	5	78.70	7	78.47	78.40	-2	8,387	-0.02%
2021/12/22	0	0.00	10	76.59	77.10	-10	8,527	-0.12%
2021/12/20	5	74.04	0	0.00	73.10	5	9,674	0.05%
2021/12/17	1	75.00	0	0.00	74.90	1	9,822	0.01%
2021/12/16	0	0.00	1	75.50	75.90	-1	9,836	-0.01%
2021/12/15	1	75.80	0	0.00	74.80	1	9,853	0.01%
2021/12/14	1	76.40	2	76.40	75.20	-1	9,905	-0.01%
2021/12/13	1	75.00	0	0.00	75.10	1	9,860	0.01%
2021/12/10	4	74.23	0	0.00	74.40	4	10,038	0.04%
2021/12/09	1	75.30	5	75.20	75.20	-4	10,000	-0.04%
2021/12/07	2	77.05	2	76.60	76.60	0	10,001	0.00%
2021/12/06	1	75.70	0	0.00	76.00	1	10,060	0.01%
2021/12/03	1	76.30	0	0.00	76.60	1	10,082	0.01%
2021/12/02	0	0.00	0	75.90	75.50	0	10,112	0.00%
2021/12/01	0	0.00	10	75.40	75.30	-10	10,105	-0.10%
2021/11/30	1	77.20	2	77.50	76.90	-1	10,062	-0.01%
2021/11/29	0	0.00	1	75.90	76.30	-1	10,057	-0.01%
2021/11/26	2	76.80	0	0.00	75.90	2	9,995	0.02%
2021/11/24	0	0.00	2	80.30	79.70	-2	9,979	-0.02%
2021/11/23	5	79.00	1	78.80	78.80	4	10,081	0.04%
2021/11/22	0	0.00	5	80.40	83.00	-5	9,931	-0.05%
2021/11/18	3	78.60	2	78.15	78.10	1	9,812	0.01%
2021/11/16	5	84.22	3	85.30	80.50	2	9,651	0.02%
2021/11/15	37	79.70	48	82.62	83.90	-11	8,911	-0.12%
2021/11/12	0	0.00	3	76.30	76.30	-3	8,640	-0.03%
2021/11/11	2	75.85	4	77.30	75.40	-2	8,744	-0.02%
2021/11/10	2	76.15	4	75.90	76.10	-2	8,994	-0.02%
2021/11/09	0	0.00	11	76.55	77.00	-11	9,006	-0.12%
2021/11/08	2	73.90	3	75.03	74.00	-1	8,860	-0.01%
2021/11/05	10	74.60	1	76.90	74.50	9	8,942	0.10%
2021/11/04	3	76.03	2	75.90	75.20	1	8,981	0.01%
2021/11/02	0	0.00	11	74.47	73.80	-11	9,260	-0.12%
2021/11/01	2	76.90	1	76.90	76.90	1	9,253	0.01%
2021/10/29	2	75.50	3	74.50	74.70	-1	9,759	-0.01%
2021/10/28	2	72.50	6	74.72	72.60	-4	10,246	-0.04%
2021/10/27	6	74.73	4	74.78	75.40	2	10,312	0.02%
2021/10/26	21	75.14	10	75.72	74.70	11	10,317	0.11%
2021/10/25	11	75.52	19	75.23	75.70	-8	10,226	-0.08%
2021/10/22	0	0.00	1	74.30	74.20	-1	10,271	-0.01%
2021/10/21	4	74.25	1	73.70	73.10	3	10,293	0.03%
2021/10/20	8	74.69	18	75.62	74.70	-10	10,274	-0.10%
2021/10/19	1	74.00	0	0.00	74.20	1	10,319	0.01%
2021/10/15	5	71.30	4	72.48	73.40	1	10,569	0.01%
2021/10/13	1	66.70	1	67.40	66.50	0	10,558	0.00%
2021/10/08	2	70.70	2	71.65	71.00	0	10,617	0.00%
2021/10/06	12	69.60	11	69.00	67.90	1	11,044	0.01%
2021/10/05	11	63.98	2	65.10	67.60	9	11,074	0.08%
2021/10/04	28	69.36	1	67.30	66.00	27	11,062	0.24%
2021/10/01	4	72.30	0	0.00	71.10	4	10,969	0.04%
2021/09/30	1	74.90	2	75.10	75.40	-1	10,879	-0.01%
2021/09/29	11	76.36	8	77.31	73.90	3	10,816	0.03%
2021/09/28	41	81.92	83	82.28	80.20	-42	10,680	-0.39%
2021/09/27	27	78.37	33	80.11	79.90	-6	9,841	-0.06%
2021/09/24	1	75.80	14	76.01	75.70	-13	9,525	-0.14%
2021/09/22	3	72.10	1	71.50	71.50	2	9,438	0.02%
2021/09/17	0	0.00	1	73.50	73.50	-1	9,470	-0.01%
2021/09/15	1	71.80	1	71.90	71.50	0	9,509	0.00%
2021/09/09	4	73.15	4	71.95	72.20	0	10,071	0.00%
2021/09/07	2	72.15	1	69.30	70.30	1	11,177	0.01%
2021/08/27	0	0.00	8	73.21	73.70	-8	12,604	-0.06%
2021/08/24	3	70.73	0	0.00	70.00	3	12,652	0.02%
2021/08/23	0	0.00	1	70.60	71.50	-1	12,669	-0.01%
2021/08/20	4	68.58	3	68.10	68.20	1	12,712	0.01%
2021/08/19	0	0.00	10	69.70	69.30	-10	12,867	-0.08%
2021/08/18	13	70.95	1	71.70	73.90	12	12,851	0.09%
2021/08/17	5	74.00	0	0.00	73.80	5	12,837	0.04%
2021/08/16	28	76.10	3	78.63	74.90	25	12,983	0.19%
2021/08/13	5	82.00	0	0.00	82.90	5	12,988	0.04%
2021/08/12	5	84.30	1	84.10	84.30	4	13,191	0.03%
2021/08/11	6	85.70	7	84.87	84.50	-1	13,585	-0.01%
2021/08/10	2	86.80	0	0.00	85.40	2	13,665	0.01%
2021/08/09	25	84.50	21	84.22	84.10	4	13,730	0.03%
2021/08/06	11	87.68	6	88.23	88.00	5	13,816	0.04%
2021/08/05	2	88.60	0	0.00	87.30	2	13,821	0.01%
2021/08/04	19.3	88.36	31	89.06	89.10	-11.7	14,081	-0.08%
2021/08/03	20	86.67	21	86.21	87.50	-1	13,658	-0.01%
2021/08/02	26	81.11	29	81.57	83.30	-3	13,151	-0.02%
2021/07/30	1	78.60	2	79.40	79.10	-1	13,152	-0.01%
2021/07/28	8	76.46	0	0.00	77.80	8	13,621	0.06%
2021/07/27	2	81.70	1	82.60	80.00	1	13,719	0.01%
2021/07/23	3	83.40	3	84.63	82.10	0	13,994	0.00%
2021/07/22	14	81.16	15	82.33	81.40	-1	13,930	-0.01%
2021/07/21	23	78.27	15	77.70	75.90	8	13,746	0.06%
2021/07/20	7	77.36	2	78.60	76.90	5	13,750	0.04%
2021/07/19	7	80.43	0	0.00	80.50	7	13,833	0.05%
2021/07/16	0	0.00	11	81.52	81.40	-11	14,247	-0.08%
2021/07/15	2	81.50	0	0.00	81.70	2	14,505	0.01%
2021/07/14	5	82.00	3.5	82.24	82.50	1.5	14,695	0.01%
2021/07/13	10.5	87.93	10	88.10	83.70	0.5	14,884	0.00%
2021/07/12	2	83.75	6	85.75	83.20	-4	14,678	-0.03%
2021/07/09	7	82.71	2	84.10	84.50	5	14,692	0.03%
2021/07/08	2	83.85	0	0.00	83.20	2	14,792	0.01%
2021/07/06	1	83.20	0	0.00	83.00	1	15,022	0.01%
2021/07/05	12	84.58	12	84.57	85.10	0	15,176	0.00%
2021/07/02	1	80.30	0	0.00	82.00	1	15,175	0.01%
2021/07/01	1	81.80	0	0.00	80.70	1	15,341	0.01%
2021/06/30	5	81.80	1	82.30	81.50	4	15,632	0.03%
2021/06/29	0	0.00	2	83.55	82.80	-2	15,724	-0.01%
2021/06/28	1	83.00	8.1	82.46	84.80	-7.1	16,256	-0.04%
2021/06/24	2	84.45	2	83.50	83.50	0	16,969	0.00%
2021/06/23	1	83.10	1	84.50	84.80	0	17,087	0.00%
2021/06/22	1	83.00	5	83.10	83.00	-4	17,247	-0.02%
2021/06/21	17.1	83.29	9	82.98	82.40	8.1	17,979	0.04%
2021/06/18	3	87.50	2	87.75	87.60	1	18,581	0.01%
2021/06/17	10.2	89.16	7	89.73	88.90	3.2	18,730	0.02%
2021/06/16	70	89.97	89	90.31	88.90	-19	18,628	-0.10%
2021/06/15	26	86.60	54	86.92	86.20	-28	18,381	-0.15%
2021/06/11	20	83.11	43	83.18	82.60	-23	18,677	-0.12%
2021/06/10	9	81.39	2	81.95	82.50	7	18,508	0.04%
2021/06/09	3	80.90	32	76.89	80.30	-29	18,181	-0.16%
2021/06/07	5	77.70	11	76.71	76.40	-6	18,105	-0.03%
2021/06/04	10	75.70	0	0.00	76.20	10	18,079	0.06%
2021/06/03	16	75.98	14	77.01	76.80	2	18,237	0.01%
2021/06/02	21	77.63	0	0.00	76.10	21	18,457	0.11%
2021/05/28	2	82.30	39	82.51	80.90	-37	18,411	-0.20%
2021/05/27	18	81.19	7	81.44	81.30	11	18,468	0.06%
2021/05/26	2	77.80	0	0.00	80.00	2	18,319	0.01%
2021/05/25	73	81.86	48	81.83	78.50	25	18,359	0.14%
2021/05/24	5	77.76	139	77.76	78.20	-134	18,270	-0.73%	大賣/鉅額交易
2021/05/21	197	76.40	64	77.09	75.50	133	18,138	0.73%	大買/鉅額交易
2021/05/20	3	74.90	0	0.00	74.00	3	18,249	0.02%
2021/05/19	11	75.76	20	76.03	78.60	-9	18,154	-0.05%
2021/05/18	0	0.00	3	69.43	71.80	-3	18,103	-0.02%
2021/05/17	5	66.82	0	0.00	66.50	5	18,788	0.03%
2021/05/14	4	71.75	10	71.67	73.80	-6	20,041	-0.03%
2021/05/13	2	66.60	0	0.00	68.10	2	19,889	0.01%
2021/05/12	41	68.52	41	67.28	65.70	0	19,943	0.00%
2021/05/11	7	70.51	1	74.00	70.00	6	20,097	0.03%
2021/05/10	9	71.30	6	71.92	71.40	3	20,196	0.01%
2021/05/07	14	71.44	8	71.71	72.10	6	20,804	0.03%
2021/05/06	4	73.13	4	73.63	73.50	0	20,847	0.00%
2021/05/05	4	70.10	7	70.49	70.20	-3	20,768	-0.01%
2021/05/04	17	68.07	3	67.97	67.30	14	21,129	0.07%
2021/05/03	18	74.81	10	78.10	74.70	8	21,321	0.04%
2021/04/29	5	82.54	7	82.41	83.00	-2	21,377	-0.01%
2021/04/28	6	80.00	6	82.35	80.00	0	21,438	0.00%
2021/04/27	0	0.00	5	82.00	81.80	-5	21,401	-0.02%
2021/04/26	6	82.83	5	81.14	81.10	1	21,350	0.00%
2021/04/23	11	87.05	16	85.25	82.80	-5	21,429	-0.02%
2021/04/22	13	88.07	40	88.28	85.20	-27	21,344	-0.13%
2021/04/21	0	0.00	16	83.25	84.30	-16	20,986	-0.08%
2021/04/20	26	81.87	10	82.30	81.30	16	20,862	0.08%
2021/04/19	22	81.61	23	80.40	80.10	-1	20,734	0.00%
2021/04/16	9	78.12	9	78.90	77.80	0	20,537	0.00%
2021/04/15	7	76.84	2	76.90	78.00	5	20,348	0.02%
2021/04/14	6	73.97	0	0.00	75.30	6	20,297	0.03%
2021/04/13	13	75.22	20	75.54	74.00	-7	20,402	-0.03%
2021/04/12	1	79.20	1.1	79.79	76.40	-0.1	20,581	0.00%
2021/04/09	27	80.34	25	79.88	79.00	2	20,588	0.01%
2021/04/08	36	79.22	22	79.91	79.80	14	20,616	0.07%
2021/04/07	12	79.10	10	79.48	79.50	2	20,634	0.01%
2021/04/06	4.1	78.33	42	79.72	81.10	-37.9	20,773	-0.18%
2021/04/01	2	76.35	2	75.85	75.50	0	21,171	0.00%
2021/03/31	9	76.58	11.1	76.91	75.80	-2.1	21,598	-0.01%
2021/03/30	2.1	73.73	3	73.30	73.10	-1	22,568	0.00%
2021/03/29	17	72.50	16	72.79	72.40	1	22,798	0.00%
2021/03/26	11	69.03	5	69.42	69.00	6	22,533	0.03%
2021/03/25	5	68.98	0	0.00	68.00	5	22,491	0.02%
2021/03/24	27	70.48	19	70.74	70.20	8	22,209	0.04%
2021/03/23	19	69.58	79	69.54	70.80	-60	21,339	-0.28%
2021/03/22	16	65.31	15	65.37	65.30	1	20,493	0.00%
2021/03/19	42	64.63	41	64.32	63.40	1	20,159	0.00%
2021/03/18	13	63.67	40	63.99	63.10	-27	19,809	-0.14%
2021/03/17	75	63.66	88	63.38	64.60	-13	19,342	-0.07%
2021/03/16	20	60.40	10	60.59	60.30	10	18,592	0.05%
2021/03/15	5	58.60	9	59.17	59.60	-4	18,506	-0.02%
2021/03/12	1	59.00	1	58.60	58.60	0	18,490	0.00%
2021/03/11	1	59.80	20	57.99	59.90	-19	18,523	-0.10%
2021/03/10	1	56.80	0	0.00	57.60	1	18,503	0.01%
2021/03/09	17	57.05	9	57.30	56.90	8	18,499	0.04%
2021/03/08	18	59.07	17	59.31	58.40	1	18,414	0.01%
2021/03/05	13	54.70	19	55.85	56.40	-6	18,256	-0.03%
2021/03/04	27	57.99	20	58.59	56.40	7	18,282	0.04%
2021/03/03	18	56.78	10	57.41	58.40	8	18,247	0.04%
2021/03/02	12	59.43	5	59.50	57.20	7	18,591	0.04%
2021/02/26	17	58.23	15	58.60	59.30	2	18,657	0.01%
2021/02/25	8	59.23	5	59.80	58.70	3	18,873	0.02%
2021/02/24	25	59.93	3	59.63	58.50	22	18,808	0.12%
2021/02/23	20	60.94	4	61.35	60.80	16	18,742	0.09%
2021/02/22	39	62.74	18	62.74	61.50	21	18,702	0.11%
2021/02/19	8	60.60	7	60.99	61.40	1	18,460	0.01%
2021/02/18	21	60.94	19	61.76	60.60	2	18,605	0.01%
2021/02/17	35	62.14	44	62.19	62.50	-9	19,117	-0.05%
2021/02/05	65	57.53	89	56.46	57.90	-24	18,671	-0.13%
2021/02/04	26	54.15	33	54.52	54.00	-7	17,802	-0.04%
2021/02/03	51	54.40	40	54.89	53.60	11	17,791	0.06%
2021/02/02	64	54.16	74.2	54.83	55.20	-10.2	17,572	-0.06%
2021/02/01	61	52.71	66	53.07	53.70	-5	17,009	-0.03%
2021/01/29	62.1	54.49	47	55.52	51.90	15.1	16,705	0.09%
2021/01/28	37	53.96	47	54.39	52.80	-10	15,996	-0.06%
2021/01/27	48	54.72	46	55.07	53.80	2	15,772	0.01%
2021/01/26	28	54.93	29	55.46	54.10	-1	15,546	-0.01%
2021/01/25	13	52.82	49	53.55	54.00	-36	14,918	-0.24%
2021/01/22	1	49.25	11	52.19	52.10	-10	14,523	-0.07%
2021/01/21	5	47.40	6	47.91	50.50	-1	14,213	-0.01%
2021/01/20	5	47.00	4	47.19	46.90	1	13,985	0.01%
2021/01/19	1	48.95	2	48.00	47.95	-1	13,887	-0.01%
2021/01/18	9.1	48.86	2	48.20	48.10	7.1	13,843	0.05%
2021/01/15	8	51.24	19	51.62	50.10	-11	13,596	-0.08%
2021/01/14	29	51.87	5	52.30	52.50	24	13,422	0.18%
2021/01/13	13	50.85	14	51.48	53.20	-1	13,293	-0.01%
2021/01/12	15	50.73	8	51.66	50.40	7	13,148	0.05%
2021/01/11	16	52.81	12	53.43	52.60	4	12,997	0.03%
2021/01/08	15	52.39	0	0.00	52.50	15	12,869	0.12%
2021/01/07	47	52.51	29	52.92	52.60	18	12,778	0.14%
2021/01/06	32	53.12	18	54.19	51.40	14	12,634	0.11%
2021/01/05	28	55.06	23	55.15	53.40	5	12,302	0.04%
2021/01/04	16	52.73	0	0.00	52.70	16	11,872	0.13%
2020/12/31	4	51.93	4	53.93	53.30	0	11,712	0.00%
2020/12/30	3	53.53	3	54.87	52.90	0	11,421	0.00%
2020/12/29	7	54.47	4	55.28	54.60	3	11,222	0.03%
2020/12/28	8	55.11	28	54.15	55.50	-20	10,862	-0.18%
2020/12/25	30	52.76	72	53.38	51.80	-42	10,069	-0.42%
2020/12/24	11	52.16	18	51.21	51.50	-7	9,435	-0.07%
2020/12/23	2	48.70	2	48.40	48.80	0	7,858	0.00%
2020/12/22	2	46.40	4	46.20	44.40	-2	7,373	-0.03%
2020/12/18	2	43.40	0	0.00	43.45	2	6,902	0.03%
2020/12/15	21	42.42	0	0.00	41.90	21	6,927	0.30%
2020/12/11	11	42.35	0	0.00	42.50	11	6,994	0.16%
2020/12/10	5	44.00	0	0.00	43.30	5	6,923	0.07%
2020/12/09	11	44.91	4	44.70	44.70	7	6,787	0.10%
2020/12/04	1	45.75	0	0.00	46.20	1	6,565	0.02%
2020/11/27	10	46.45	7	46.06	46.05	3	5,956	0.05%
2020/11/26	14	46.96	9	46.62	46.50	5	5,867	0.09%
2020/11/25	1	45.50	1	45.30	46.00	0	5,354	0.00%
2020/11/24	4	45.94	5	45.48	44.45	-1	5,108	-0.02%
2020/11/23	12	44.43	1	44.75	44.40	11	4,777	0.23%
2020/11/20	6	45.08	4	45.09	44.45	2	4,694	0.04%
2020/11/19	1	44.80	3	44.98	45.20	-2	4,544	-0.04%
2020/11/18	2	44.98	3	45.03	45.00	-1	4,419	-0.02%
2020/11/17	5	44.70	5	45.36	44.50	0	4,216	0.00%
2020/11/16	15	44.80	35	44.78	44.50	-20	3,939	-0.51%
2020/11/13	5	42.19	5	42.59	42.90	0	3,069	0.00%
2020/11/12	2	41.88	6	42.63	41.90	-4	2,611	-0.15%
2020/11/05	0	0.00	2	38.93	38.70	-2	1,910	-0.10%
2020/11/03	0	0.00	2	38.70	38.50	-2	1,958	-0.10%
2020/11/02	0	0.00	1	38.00	38.50	-1	1,988	-0.05%
2020/10/29	2	38.10	0	0.00	38.10	2	2,038	0.10%
2020/10/28	1	38.55	0	0.00	38.35	1	2,055	0.05%
2020/10/26	0	0.00	2	38.95	38.70	-2	2,222	-0.09%
2020/10/20	2	38.10	0	0.00	38.10	2	2,295	0.09%
2020/09/24	0	0.00	5	37.65	37.75	-5	2,872	-0.17%
2020/09/23	3	37.98	0	0.00	37.75	3	2,956	0.10%
2020/09/22	0	0.00	5	38.15	38.20	-5	2,992	-0.17%
2020/09/21	3	39.02	1	39.35	38.70	2	3,083	0.06%
2020/09/18	2	40.50	0	0.00	39.30	2	3,137	0.06%
2020/09/17	5	40.75	5	40.68	40.60	0	3,125	0.00%
2020/09/16	0	0.00	7	39.79	39.70	-7	3,050	-0.23%
2020/09/15	5	39.50	0	0.00	39.40	5	3,060	0.16%
2020/09/08	1	37.85	0	0.00	38.15	1	3,281	0.03%
2020/09/04	0	0.00	1	37.90	37.95	-1	3,412	-0.03%
2020/09/02	1	38.15	0	0.00	37.85	1	3,506	0.03%
2020/08/27	2	38.23	2	37.95	38.00	0	3,766	0.00%
2020/08/20	1	36.90	0	0.00	36.05	1	4,025	0.02%
2020/08/14	0	0.00	1	39.15	39.15	-1	4,210	-0.02%
2020/08/12	2	39.30	0	0.00	39.35	2	4,324	0.05%
2020/08/11	3	39.90	0	0.00	39.65	3	4,471	0.07%
2020/08/06	2	41.30	0	0.00	40.75	2	4,823	0.04%
2020/08/04	2	41.10	12	41.30	41.25	-10	5,361	-0.19%
2020/07/27	1	40.30	6	39.50	39.80	-5	6,722	-0.07%
2020/07/24	1	40.70	0	0.00	40.05	1	6,856	0.01%
2020/07/23	0	0.00	15	40.93	40.85	-15	6,857	-0.22%
2020/07/16	2	40.55	0	0.00	40.10	2	6,830	0.03%
2020/07/13	15	40.65	0	0.00	40.90	15	6,834	0.22%
2020/07/10	1	40.65	1	40.10	40.10	0	6,865	0.00%
2020/07/09	0	0.00	1	41.25	41.20	-1	6,897	-0.01%
2020/07/08	6	41.79	1	42.15	41.70	5	6,989	0.07%
2020/07/07	9	41.77	12	41.56	42.00	-3	6,965	-0.04%
2020/07/03	1	40.90	1	40.90	40.90	0	6,929	0.00%
2020/07/02	1	41.20	56	41.40	41.15	-55	6,967	-0.79%
2020/07/01	55	41.70	25	41.89	41.65	30	6,887	0.44%
2020/06/30	2	41.73	3	41.87	41.85	-1	6,845	-0.01%
2020/06/29	47	43.00	71	42.85	42.90	-24	6,765	-0.35%
2020/06/24	0	0.00	21	42.90	42.85	-21	6,669	-0.31%
2020/06/23	70	42.92	1	42.70	42.70	69	6,670	1.03%
2020/06/22	3	42.50	0	0.00	42.45	3	6,647	0.05%
2020/06/17	8	42.68	2	42.53	42.95	6	6,597	0.09%
2020/06/16	5	41.85	0	0.00	42.00	5	6,551	0.08%
2020/06/15	0	0.00	5	41.80	41.20	-5	6,618	-0.08%
2020/06/11	0	0.00	6	40.80	40.90	-6	6,651	-0.09%
2020/06/09	1	42.20	5	42.75	42.30	-4	6,697	-0.06%
2020/06/08	31	42.80	91	42.87	42.25	-60	6,808	-0.88%
2020/06/05	1	42.55	1	42.80	42.65	0	6,766	0.00%
2020/06/04	50	42.25	0	0.00	42.65	50	6,762	0.74%
2020/06/03	1	41.90	0	0.00	41.90	1	6,728	0.01%
2020/05/28	1	40.60	0	0.00	40.60	1	6,904	0.01%
2020/05/27	10	41.85	11	42.68	41.85	-1	6,848	-0.01%
2020/05/26	26	41.99	2	41.85	42.25	24	6,841	0.35%
2020/05/25	0	0.00	10	40.80	41.55	-10	6,753	-0.15%
2020/05/22	1	41.55	1	41.30	41.15	0	6,717	0.00%
2020/05/21	6	41.62	2	41.75	41.90	4	6,697	0.06%
2020/05/20	0	0.00	2	41.35	40.95	-2	6,702	-0.03%
2020/05/18	2	40.30	9	41.49	40.20	-7	6,592	-0.11%
2020/05/15	7	41.77	8	42.43	41.90	-1	6,449	-0.02%
2020/05/14	8	42.63	6	42.83	41.30	2	6,348	0.03%
2020/05/13	2	43.03	1	43.70	42.95	1	6,213	0.02%
2020/05/12	9	44.33	2	43.70	43.70	7	6,141	0.11%
2020/05/11	15	44.08	23	44.31	44.20	-8	5,978	-0.13%
2020/05/08	0	0.00	3	42.42	42.30	-3	5,640	-0.05%
2020/05/06	4	42.25	9	42.33	41.75	-5	5,362	-0.09%
2020/05/05	6	41.26	11	41.42	40.80	-5	5,071	-0.10%
2020/05/04	54	40.93	56	41.16	41.50	-2	4,899	-0.04%
2020/04/30	6	39.58	68	40.08	40.50	-62	4,660	-1.33%
2020/04/28	10	35.25	0	0.00	35.50	10	4,387	0.23%
2020/04/27	2	35.38	43	35.23	35.25	-41	4,465	-0.92%
2020/04/22	0	0.00	2	34.20	34.05	-2	4,453	-0.04%
2020/04/21	0	0.00	2	34.15	33.60	-2	4,466	-0.04%
2020/04/17	0	0.00	4	35.34	34.75	-4	4,584	-0.09%
2020/04/15	8	35.31	12	35.22	35.20	-4	4,612	-0.09%
2020/04/14	5	35.15	4	35.50	35.40	1	4,612	0.02%
2020/04/13	9	34.59	5	35.00	34.80	4	4,589	0.09%
2020/04/07	0	0.00	2	32.10	32.90	-2	4,500	-0.04%
2020/04/06	0	0.00	3	30.53	30.50	-3	4,421	-0.07%
2020/04/01	2	30.08	2	30.05	30.30	0	4,431	0.00%
2020/03/27	0	0.00	1	30.30	30.20	-1	4,543	-0.02%
2020/03/26	2	29.63	0	0.00	29.70	2	4,546	0.04%
2020/03/25	1	29.80	0	0.00	29.70	1	4,561	0.02%
2020/03/20	1	27.90	2	27.70	28.60	-1	5,173	-0.02%
2020/03/19	0	0.00	32	27.03	26.45	-32	5,391	-0.59%
2020/03/18	4	30.24	2	29.78	29.35	2	5,436	0.04%
2020/03/17	4	30.24	16	29.90	29.90	-12	5,549	-0.22%
2020/03/16	4	31.68	0	0.00	31.00	4	5,561	0.07%
2020/03/13	3	30.90	5	30.95	31.95	-2	5,565	-0.04%
2020/03/12	47	34.97	5	34.27	34.30	42	5,506	0.76%
2020/03/11	4	38.98	2	37.60	38.05	2	5,468	0.04%
2020/03/10	5	37.70	3	38.57	38.55	2	5,761	0.03%
2020/03/09	4	38.70	1	38.60	38.00	3	5,901	0.05%
2020/03/06	18	39.96	0	0.00	39.70	18	5,920	0.30%
2020/03/05	10	39.35	10	39.58	39.65	0	6,003	0.00%
2020/03/03	0	0.00	2	37.63	38.30	-2	6,684	-0.03%
2020/03/02	1	36.30	0	0.00	36.25	1	6,716	0.01%
2020/02/27	2	38.30	9	38.18	37.00	-7	6,860	-0.10%
2020/02/24	0	0.00	1	38.40	39.15	-1	6,759	-0.01%
2020/02/21	10	38.95	1	39.25	38.95	9	6,745	0.13%
2020/02/19	0	0.00	1	38.25	38.25	-1	6,673	-0.01%
2020/02/17	2	38.70	1	38.60	38.60	1	6,701	0.01%
2020/02/14	0	0.00	1	38.00	38.00	-1	6,672	-0.01%
2020/02/13	1	38.10	0	0.00	37.70	1	6,723	0.01%
2020/02/12	0	0.00	15	38.58	38.30	-15	6,714	-0.22%
2020/02/11	15	37.75	15	37.30	37.65	0	6,756	0.00%
2020/02/06	22	36.93	0	0.00	37.10	22	7,746	0.28%
2020/02/05	5	36.05	15	35.84	35.85	-10	7,741	-0.13%
2020/02/04	10	34.75	0	0.00	35.95	10	7,703	0.13%
2020/02/03	1	33.45	50	33.01	33.40	-49	7,678	-0.64%
2020/01/31	2	37.25	2	36.00	36.45	0	7,587	0.00%
2020/01/30	1	38.50	0	0.00	38.45	1	7,532	0.01%
2020/01/20	0	0.00	20	42.80	42.70	-20	7,534	-0.27%
2020/01/15	1	43.85	0	0.00	43.35	1	7,873	0.01%
2020/01/14	21	43.81	1.1	44.25	43.75	19.9	8,146	0.24%
2020/01/13	0	0.00	4	43.33	43.40	-4	8,108	-0.05%
2020/01/10	0	0.00	7	42.80	42.55	-7	8,078	-0.09%
2020/01/09	33	42.67	0	0.00	42.40	33	8,088	0.41%
2020/01/08	0.1	43.15	0	0.00	43.15	0.1	8,102	0.00%
2020/01/07	1	43.05	0	0.00	43.10	1	8,246	0.01%
2020/01/03	2	42.90	1	42.90	42.80	1	8,271	0.01%
2019/12/30	0	0.00	2	42.80	42.55	-2	8,401	-0.02%
2019/12/27	1	42.40	0	0.00	42.35	1	8,440	0.01%
2019/12/25	2	42.28	5	42.16	42.45	-3	8,590	-0.03%
2019/12/24	7	41.55	3	41.45	41.45	4	8,942	0.04%
2019/12/23	11	42.64	0	0.00	41.95	11	8,962	0.12%
2019/12/18	2	42.75	0	0.00	42.60	2	10,083	0.02%
2019/12/17	11	44.02	22	44.36	44.25	-11	10,305	-0.11%
2019/12/16	11	46.33	16	45.96	46.80	-5	10,013	-0.05%
2019/12/13	3	45.25	6	45.37	45.30	-3	9,961	-0.03%
2019/12/11	0	0.00	6	45.14	45.30	-6	10,281	-0.06%
2019/12/10	3	44.17	3	44.75	45.00	0	10,391	0.00%
2019/12/09	9	45.23	8	45.83	45.00	1	10,420	0.01%
2019/12/06	2	45.28	3	45.57	45.30	-1	10,519	-0.01%
2019/12/05	11	45.64	28	46.36	45.40	-17	10,532	-0.16%
2019/12/04	23	44.46	1	44.05	45.25	22	10,426	0.21%
2019/12/03	5	44.50	5	44.60	44.50	0	10,636	0.00%
2019/12/02	2	44.30	1	43.10	44.85	1	10,677	0.01%
2019/11/29	18	45.16	22	45.84	44.40	-4	10,682	-0.04%
2019/11/28	25	43.92	5	43.80	43.90	20	10,301	0.19%
2019/11/26	28	42.08	26	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%
2019/11/22	5	41.03	13	41.01	41.00	-8	11,289	-0.07%
2019/11/19	5	41.00	2	40.75	40.75	3	11,960	0.03%
2019/11/18	0	0.00	10	41.20	41.05	-10	12,160	-0.08%
2019/11/15	5	41.10	1	41.10	40.90	4	12,388	0.03%
2019/11/14	6	40.70	0	0.00	40.65	6	12,744	0.05%
2019/11/13	7	41.10	6	41.30	41.30	1	12,941	0.01%
2019/11/12	15	41.05	0	0.00	41.45	15	13,341	0.11%
2019/11/11	0	0.00	2	40.85	40.40	-2	13,834	-0.01%
2019/11/08	17	41.34	0	0.00	41.00	17	14,410	0.12%
2019/11/06	7	41.84	0	0.00	42.00	7	14,468	0.05%
2019/11/05	30	44.47	38	44.73	45.30	-8	14,132	-0.06%
2019/11/04	0	0.00	12	44.19	43.50	-12	13,749	-0.09%
2019/10/31	18	43.75	0	0.00	43.35	18	13,704	0.13%
2019/10/30	5	43.23	0	0.00	43.65	5	13,699	0.04%
2019/10/28	0	0.00	3	43.92	43.85	-3	13,617	-0.02%
2019/10/25	1	43.15	0	0.00	43.15	1	13,563	0.01%
2019/10/24	3	44.25	18	44.44	44.10	-15	13,517	-0.11%
2019/10/23	11	44.10	39	44.78	44.35	-28	13,520	-0.21%
2019/10/22	41	43.80	19	44.09	44.10	22	13,312	0.17%
2019/10/18	1	42.15	0	0.00	42.25	1	12,991	0.01%
2019/10/17	5	41.70	3	42.00	41.95	2	12,961	0.02%
2019/10/16	41	42.15	49	41.99	42.00	-8	12,920	-0.06%
2019/10/15	31	42.64	49	42.48	42.45	-18	12,807	-0.14%
2019/10/14	13	41.58	1	41.45	41.15	12	12,605	0.10%
2019/10/08	0	0.00	5	41.50	41.25	-5	12,425	-0.04%
2019/10/07	0	0.00	12	42.02	42.00	-12	12,362	-0.10%
2019/10/02	0	0.00	5	41.40	42.40	-5	12,070	-0.04%
2019/10/01	12	41.01	7	40.87	41.00	5	11,963	0.04%
2019/09/27	12	40.65	10	40.63	40.60	2	11,886	0.02%
2019/09/26	6	43.54	1	43.30	43.50	5	11,505	0.04%
2019/09/25	2	43.48	3	43.25	43.20	-1	11,442	-0.01%
2019/09/24	20	44.44	9	43.52	43.45	11	11,299	0.10%
2019/09/23	18	47.49	9	47.76	46.80	9	10,695	0.08%
2019/09/20	62	47.67	62	47.89	48.60	0	10,293	0.00%
2019/09/19	2	46.50	2	46.90	46.90	0	9,803	0.00%
2019/09/17	1	47.10	4	47.80	47.10	-3	9,484	-0.03%
2019/09/11	18	45.45	16	45.20	45.20	2	8,751	0.02%
2019/09/10	1	46.30	1	45.50	45.30	0	8,666	0.00%
2019/09/09	2	46.85	3	46.38	46.50	-1	8,491	-0.01%
2019/09/06	4	47.18	4	46.89	46.30	0	8,432	0.00%
2019/09/05	18	46.42	23	46.29	46.70	-5	8,273	-0.06%
2019/09/04	2	44.80	13	44.56	45.25	-11	7,862	-0.14%
2019/09/03	4	45.44	4	44.59	45.05	0	7,723	0.00%
2019/09/02	7	44.12	5	44.25	44.50	2	7,511	0.03%
2019/08/30	34	46.04	31	45.02	43.20	3	7,313	0.04%
2019/08/29	2	46.63	2	46.90	46.80	0	6,927	0.00%
2019/08/28	4	46.30	7	46.54	46.30	-3	6,709	-0.04%
2019/08/27	27	46.10	38	46.53	46.50	-11	6,414	-0.17%
2019/08/26	1	42.10	4	43.24	43.55	-3	5,719	-0.05%
2019/08/23	8	43.39	6	43.42	42.95	2	5,531	0.04%
2019/08/22	6	42.58	1	42.70	42.30	5	5,193	0.10%
2019/08/21	4	41.98	4	42.00	42.00	0	4,975	0.00%
2019/08/20	0	0.00	1	42.50	40.80	-1	4,749	-0.02%
2019/08/19	1	44.00	1	42.30	42.30	0	4,500	0.00%
2019/08/16	8	41.38	11	41.55	41.75	-3	4,112	-0.07%
2019/08/15	12	41.23	16	41.40	41.80	-4	3,876	-0.10%
2019/08/14	6	40.94	16	40.83	41.50	-10	3,444	-0.29%
2019/08/13	1	38.10	6	38.50	38.20	-5	2,872	-0.17%
2019/08/12	0	0.00	1	38.10	38.10	-1	2,255	-0.04%
2019/08/08	4	33.40	3	34.77	34.65	1	2,010	0.05%
2019/08/07	1	33.35	1	33.80	33.65	0	1,853	0.00%
2019/08/06	2	31.73	2	31.90	32.65	0	1,774	0.00%
2019/08/05	0	0.00	1	32.05	32.00	-1	1,759	-0.06%
2019/08/01	4	33.16	2	33.45	33.40	2	1,744	0.11%
2019/07/30	2	34.00	0	0.00	32.80	2	1,668	0.12%
2019/07/29	5	33.60	6	33.70	33.70	-1	1,635	-0.06%
2019/07/26	20	32.70	20	32.92	33.10	0	1,575	0.00%
2019/07/25	0	0.00	3	33.15	32.75	-3	1,546	-0.19%
2019/07/22	1	31.20	0	0.00	31.20	1	1,466	0.07%
2019/07/19	0	0.00	1	31.45	31.15	-1	1,504	-0.07%
2019/07/16	0	0.00	1	31.15	31.10	-1	1,542	-0.06%
2019/07/15	0	0.00	3	31.12	31.10	-3	1,577	-0.19%
2019/07/12	0	0.00	1	31.10	30.95	-1	1,615	-0.06%
2019/07/10	1	30.70	0	0.00	30.75	1	1,765	0.06%
2019/07/09	0	0.00	1	30.75	30.45	-1	1,802	-0.06%
2019/07/08	0	0.00	1	31.00	30.90	-1	1,820	-0.05%
2019/07/04	0	0.00	1	31.25	31.45	-1	1,864	-0.05%
2019/07/03	3	30.88	0	0.00	30.90	3	1,975	0.15%
2019/07/02	1	31.35	0	0.00	31.50	1	2,063	0.05%
2019/07/01	1	31.10	3	31.43	31.45	-2	2,088	-0.10%
2019/06/28	2	32.25	0	0.00	32.10	2	2,361	0.08%
2019/06/27	2	32.53	0	0.00	32.60	2	2,417	0.08%
2019/06/13	0	0.00	1	30.90	31.00	-1	2,623	-0.04%
2019/06/12	0	0.00	1	29.30	29.35	-1	2,608	-0.04%
2019/06/11	0	0.00	6	29.03	29.20	-6	2,613	-0.23%
2019/06/05	1	29.10	1	29.40	28.85	0	2,645	0.00%
2019/06/04	1	28.95	0	0.00	28.65	1	2,656	0.04%
2019/06/03	1	28.60	1	28.65	28.70	0	2,700	0.00%
2019/05/31	1	29.20	0	0.00	29.00	1	2,734	0.04%
2019/05/30	0	0.00	1	28.70	28.90	-1	2,754	-0.04%
2019/05/28	0	0.00	1	28.20	28.30	-1	2,896	-0.03%
2019/05/24	1	28.60	0	0.00	28.25	1	3,344	0.03%
2019/05/22	0	0.00	1	29.40	28.80	-1	3,392	-0.03%
2019/05/21	1	28.80	0	0.00	29.10	1	3,435	0.03%
2019/05/17	0	0.00	1	29.90	28.85	-1	3,485	-0.03%
2019/05/16	1	29.65	0	0.00	29.60	1	3,536	0.03%
2019/05/06	1	32.50	0	0.00	31.70	1	3,817	0.03%
2019/04/26	0	0.00	1	34.05	34.00	-1	3,924	-0.03%
2019/04/25	0	0.00	13	34.85	34.60	-13	3,952	-0.33%
2019/04/24	15	34.52	2	34.65	34.65	13	4,013	0.32%
2019/04/23	2	34.05	2	34.40	34.40	0	4,004	0.00%
2019/04/22	4	34.83	4	34.45	34.55	0	4,007	0.00%
2019/04/19	0	0.00	1	34.70	34.90	-1	4,037	-0.02%
2019/04/16	4	34.50	3	34.70	34.90	1	4,021	0.02%
2019/04/11	1	34.00	0	0.00	33.15	1	3,913	0.03%
2019/04/10	0	33.85	0	0.00	33.85	0	3,898	0.00%
2019/04/09	4	34.69	3	35.12	34.35	1	3,879	0.03%
2019/04/08	2	33.70	2	34.00	34.00	0	3,761	0.00%
2019/04/03	2	34.55	0	0.00	34.60	2	3,670	0.05%
2019/04/01	0	0.00	1	33.60	33.40	-1	3,357	-0.03%
2019/03/29	3	32.85	3	32.95	33.30	0	3,274	0.00%
2019/03/27	0	0.00	1	32.90	32.70	-1	3,173	-0.03%
2019/03/25	10	31.85	10	31.95	31.95	0	3,122	0.00%
2019/03/20	0	31.85	0	0.00	31.85	0	3,073	0.00%
2019/03/19	2	32.65	0	0.00	32.20	2	3,165	0.06%
2019/03/18	10	32.35	1	32.25	32.50	9	3,114	0.29%
2019/03/12	0	0.00	1	31.20	31.00	-1	3,192	-0.03%
2019/03/07	1	31.90	1	32.00	31.30	0	3,361	0.00%
2019/03/05	1	31.85	1	31.75	31.65	0	3,417	0.00%
2019/02/27	2	31.65	2	32.00	32.50	0	3,436	0.00%
2019/02/26	2	32.65	8	32.52	32.55	-6	3,339	-0.18%
2019/02/25	0	0.00	1	30.90	31.20	-1	2,972	-0.03%
2019/02/21	1	30.80	0	0.00	30.80	1	2,927	0.03%
2019/02/19	3	30.72	0	0.00	30.60	3	2,943	0.10%
2019/02/18	0	0.00	31	31.06	30.70	-31	2,941	-1.05%
2019/02/15	30	30.89	0	0.00	31.00	30	2,918	1.03%
2019/02/14	2	31.00	2	31.33	31.20	0	2,878	0.00%
2019/02/13	4	30.56	0	0.00	30.20	4	2,851	0.14%
2019/02/12	1	30.80	1	31.15	30.60	0	2,821	0.00%
2019/02/11	1	30.20	4	30.61	30.70	-3	2,757	-0.11%
2019/01/30	0	0.00	1	30.00	29.95	-1	2,692	-0.04%
2019/01/28	1	29.90	0	0.00	30.15	1	2,676	0.04%
2019/01/25	0	0.00	1	30.05	30.05	-1	2,701	-0.04%
2019/01/24	1	29.40	0	0.00	29.30	1	2,658	0.04%
2019/01/22	1	29.65	2	29.75	30.00	-1	2,639	-0.04%
2019/01/21	0	0.00	7	30.38	30.05	-7	2,591	-0.27%
2019/01/18	0	0.00	2	29.40	29.30	-2	2,512	-0.08%
2019/01/17	2	29.05	1	29.45	29.15	1	2,491	0.04%
2019/01/16	1	29.40	16	28.98	29.55	-15	2,448	-0.61%
2019/01/15	0	0.00	2	28.23	28.15	-2	2,341	-0.09%
2019/01/14	2	28.05	2	28.55	28.05	0	2,339	0.00%
2019/01/11	1	28.20	20	28.27	28.30	-19	2,327	-0.82%
2019/01/10	14	27.90	2	27.90	28.00	12	2,258	0.53%
2019/01/09	2	27.55	2	27.90	27.85	0	2,264	0.00%
2019/01/08	3	27.62	15	27.76	27.90	-12	2,242	-0.54%
2019/01/07	16	26.88	13	26.89	27.30	3	2,172	0.14%
2019/01/04	10	26.23	10	26.40	26.40	0	2,170	0.00%
2019/01/03	3	26.93	0	0.00	27.15	3	2,196	0.14%
2019/01/02	8	27.88	0	0.00	27.55	8	2,192	0.36%
2018/12/28	8	28.13	0	0.00	28.05	8	2,188	0.37%
2018/12/27	7	28.50	1	29.00	28.25	6	2,211	0.27%
2018/12/26	13	28.73	1	29.45	28.25	12	2,194	0.55%
2018/12/25	1	29.00	0	0.00	29.10	1	2,183	0.05%
2018/12/24	4	29.53	22	29.59	29.85	-18	2,183	-0.82%
2018/12/22	5	29.10	4	29.05	29.20	1	2,119	0.05%
2018/12/20	3	28.80	0	0.00	28.30	3	2,195	0.14%
2018/12/19	0	0.00	13	28.73	29.30	-13	2,155	-0.60%
2018/12/18	5	28.04	0	0.00	28.10	5	2,125	0.24%
2018/12/17	1	28.70	0	0.00	28.55	1	2,123	0.05%
2018/12/14	2	28.75	1	29.20	29.15	1	2,147	0.05%
2018/12/13	12	29.25	0	0.00	29.15	12	2,214	0.54%
2018/12/12	1	29.95	6	29.55	30.00	-5	2,202	-0.23%
2018/12/11	0	0.00	7	28.39	28.90	-7	2,113	-0.33%
2018/12/10	1	27.55	1	28.00	27.70	0	2,176	0.00%
2018/12/07	11	28.22	55	28.19	28.20	-44	2,176	-2.02%
2018/12/06	7	29.54	0	0.00	29.10	7	2,101	0.33%
2018/12/05	0	0.00	5	30.55	30.70	-5	2,055	-0.24%
2018/12/03	27	30.70	2	30.40	30.90	25	1,987	1.26%
2018/11/30	1	29.40	1	29.90	30.00	0	1,923	0.00%
2018/11/29	2	29.93	4	30.00	29.60	-2	1,891	-0.11%
2018/11/28	0	0.00	2	29.05	29.40	-2	1,809	-0.11%
2018/11/27	1	28.55	1	28.80	28.85	0	1,772	0.00%
2018/11/26	0	0.00	7	28.19	28.45	-7	1,750	-0.40%
2018/11/23	5	27.50	0	0.00	27.30	5	1,706	0.29%
2018/11/22	5	28.18	2	28.80	28.00	3	1,724	0.17%
2018/11/21	1	28.30	1	28.50	28.30	0	1,742	0.00%
2018/11/20	124	28.46	0	0.00	28.40	124	1,737	7.14%	大買/鉅額交易
2018/11/19	8	28.62	124	28.67	29.00	-116	1,710	-6.78%	大賣/鉅額交易
2018/11/16	0	0.00	3	27.55	27.85	-3	1,652	-0.18%
2018/11/13	1	27.95	0	0.00	28.05	1	1,671	0.06%
2018/11/12	1	28.40	2	28.20	28.35	-1	1,689	-0.06%
2018/11/06	0	0.00	1	26.70	26.70	-1	1,720	-0.06%
2018/11/05	3	26.70	1	26.80	26.70	2	1,794	0.11%
2018/11/02	0	0.00	2	28.03	27.15	-2	1,795	-0.11%
2018/11/01	1	25.90	1	26.00	26.00	0	1,743	0.00%
2018/10/26	0	0.00	17.6	24.26	24.00	-17.6	1,786	-0.98%
2018/10/25	0	0.00	3	24.60	24.05	-3	1,820	-0.16%
2018/10/23	0	0.00	1	25.80	25.30	-1	1,835	-0.05%
2018/10/22	2	25.78	0	0.00	25.90	2	1,847	0.11%
2018/10/19	1	25.20	0	0.00	25.45	1	1,863	0.05%
2018/10/18	1	26.00	0	0.00	25.85	1	1,875	0.05%
2018/10/17	0	0.00	5	26.35	26.20	-5	1,908	-0.26%
2018/10/15	2	25.60	0	0.00	25.60	2	1,914	0.10%
2018/10/05	2	30.75	2	29.40	29.30	0	1,896	0.00%
2018/10/03	16	31.82	1	31.85	31.60	15	1,883	0.80%
2018/10/02	14	31.85	0	0.00	31.90	14	1,892	0.74%
2018/09/28	1	32.05	0	0.00	31.90	1	1,948	0.05%
2018/09/27	5	32.00	30	32.05	31.85	-25	1,955	-1.28%
2018/09/20	24	31.95	8	31.51	31.40	16	2,000	0.80%
2018/09/19	9	32.56	23	32.55	32.60	-14	2,034	-0.69%
2018/09/18	0	0.00	5	32.05	32.00	-5	1,990	-0.25%
2018/09/14	3	30.93	9	31.91	32.80	-6	2,040	-0.29%
2018/09/12	5	29.50	30	29.35	29.35	-25	1,973	-1.27%
2018/09/11	31	28.80	0	0.00	29.35	31	1,986	1.56%
2018/09/10	0	0.00	1	28.85	28.40	-1	2,006	-0.05%
2018/09/05	0	0.00	1	33.20	32.70	-1	2,066	-0.05%
2018/08/29	2	33.35	0	0.00	33.15	2	2,396	0.08%
2018/08/28	0	0.00	5	33.20	33.30	-5	2,399	-0.21%
2018/08/20	1	31.80	0	0.00	31.80	1	2,565	0.04%
2018/08/17	1	33.35	0	0.00	33.40	1	2,584	0.04%
2018/08/15	2	33.08	0	0.00	32.80	2	2,621	0.08%
2018/08/10	3	36.23	4	35.80	35.80	-1	2,563	-0.04%
2018/08/08	0	0.00	5	38.00	37.70	-5	2,558	-0.20%
2018/08/07	0	0.00	1	38.00	37.85	-1	2,579	-0.04%
2018/07/31	0	0.00	1	38.70	38.65	-1	2,586	-0.04%
2018/07/30	0	0.00	1	38.05	38.05	-1	2,594	-0.04%
2018/07/27	0	0.00	2	38.10	38.05	-2	2,603	-0.08%
2018/07/24	5	37.84	3	37.93	38.00	2	2,620	0.08%
2018/07/19	0	0.00	1	37.90	37.60	-1	2,629	-0.04%
2018/07/16	0	0.00	1	37.85	37.85	-1	2,780	-0.04%
2018/07/12	1	37.40	4	37.50	37.55	-3	2,835	-0.11%
2018/07/11	1	37.35	0	0.00	37.35	1	2,875	0.03%
2018/07/06	1	37.80	2	37.75	38.00	-1	3,328	-0.03%
2018/07/05	4	37.90	4	38.30	37.20	0	3,292	0.00%
2018/07/03	0	0.00	3	38.00	37.60	-3	3,303	-0.09%
2018/06/29	7	37.56	0	0.00	37.60	7	3,293	0.21%
2018/06/28	0	0.00	1	40.50	40.00	-1	3,311	-0.03%
2018/06/27	0	0.00	1	40.55	40.35	-1	3,296	-0.03%
2018/06/26	1	40.20	0	0.00	40.20	1	3,309	0.03%
2018/06/25	0	0.00	3	41.90	41.25	-3	3,337	-0.09%
2018/06/20	3	40.90	1	41.80	40.85	2	3,344	0.06%
2018/06/15	3	42.07	0	0.00	42.25	3	3,341	0.09%
2018/06/14	1	41.70	1	42.00	41.65	0	3,314	0.00%
2018/06/13	0	0.00	1	41.50	41.45	-1	3,282	-0.03%
2018/06/12	27	42.47	15	43.05	42.20	12	3,249	0.37%
2018/06/11	0	0.00	1	41.20	41.50	-1	3,079	-0.03%
2018/06/07	0	0.00	2	40.80	40.65	-2	3,184	-0.06%
2018/06/06	0	0.00	2	40.65	40.70	-2	3,253	-0.06%
2018/06/04	0	0.00	3	40.33	40.30	-3	3,317	-0.09%
2018/06/01	3	39.90	0	0.00	39.85	3	3,321	0.09%
2018/05/31	15	40.12	1	39.70	39.85	14	3,334	0.42%
2018/05/28	0	0.00	1	39.20	39.10	-1	3,434	-0.03%
2018/05/24	1	39.90	0	0.00	39.55	1	3,460	0.03%
2018/05/21	0	0.00	1	39.05	39.10	-1	3,453	-0.03%
2018/05/18	2	38.78	1	38.75	38.75	1	3,462	0.03%
2018/05/17	0	0.00	2	39.65	39.25	-2	3,513	-0.06%
2018/05/16	1	38.35	0	0.00	38.50	1	3,507	0.03%
2018/05/11	1	38.80	0	0.00	38.50	1	3,703	0.03%
2018/05/10	3	39.35	0	0.00	39.05	3	3,711	0.08%
2018/05/08	0	0.00	1	38.05	37.85	-1	3,789	-0.03%
2018/05/07	1	38.05	0	0.00	37.95	1	3,852	0.03%
2018/04/30	0	0.00	1	39.20	39.15	-1	4,180	-0.02%
2018/04/27	1	39.15	0	0.00	39.10	1	4,217	0.02%
2018/04/26	1	39.10	2	40.25	39.00	-1	4,253	-0.02%
2018/04/25	5	39.30	0	0.00	39.90	5	4,308	0.12%
2018/04/24	3	39.13	3	40.15	39.55	0	4,371	0.00%
2018/04/23	1	41.30	0	0.00	41.25	1	4,359	0.02%
2018/04/18	0	0.00	1.3	42.81	42.85	-1.3	4,569	-0.03%
2018/04/16	1	43.40	26	43.70	43.40	-25	4,656	-0.54%
2018/04/13	4	44.01	16	44.35	43.95	-12	4,860	-0.25%
2018/04/12	0	0.00	1	42.30	42.30	-1	5,110	-0.02%
2018/04/10	1	41.30	20	41.30	41.00	-19	5,359	-0.35%
2018/04/09	1	41.50	0	0.00	41.30	1	5,461	0.02%
2018/04/02	0	0.00	10	43.15	43.15	-10	5,508	-0.18%
2018/03/31	2	43.65	22	43.38	43.35	-20	5,627	-0.36%
2018/03/30	2	43.28	8	43.19	43.15	-6	5,713	-0.11%
2018/03/29	1	43.50	2	43.28	43.05	-1	5,768	-0.02%
2018/03/28	0	0.00	2	43.10	43.05	-2	5,779	-0.03%
2018/03/27	2	42.20	4	42.55	42.60	-2	5,873	-0.03%
2018/03/26	0	0.00	1	41.15	41.75	-1	5,918	-0.02%
2018/03/23	3	41.25	5	41.65	41.20	-2	5,934	-0.03%
2018/03/22	2	42.50	1	42.80	42.25	1	5,938	0.02%
2018/03/19	2	42.70	0	0.00	42.45	2	6,177	0.03%
2018/03/16	1	42.60	10	42.55	42.45	-9	6,222	-0.14%
2018/03/15	0	42.95	30	43.01	42.95	-30	6,249	-0.48%
2018/03/14	12	43.98	0	0.00	43.25	12	6,329	0.19%
2018/03/13	1	43.05	1	43.55	43.55	0	6,380	0.00%
2018/03/12	9	43.43	0	0.00	43.25	9	6,518	0.14%
2018/03/09	0	0.00	1.3	43.21	43.20	-1.3	6,528	-0.02%
2018/03/08	6	42.55	0	0.00	42.50	6	6,468	0.09%
2018/03/07	2	42.55	0	0.00	42.45	2	6,481	0.03%
2018/03/06	8	42.34	0	0.00	42.20	8	6,567	0.12%
2018/03/05	30	43.13	0	0.00	42.35	30	6,667	0.45%
2018/03/02	69	43.48	0	0.00	43.20	69	6,704	1.03%
2018/02/27	1	42.50	0	0.00	42.40	1	6,750	0.01%
2018/02/26	5	42.75	0	0.00	42.35	5	6,778	0.07%
2018/02/09	0	0.00	1	37.95	39.45	-1	6,936	-0.01%
2018/02/08	1	39.85	0	0.00	39.80	1	6,955	0.01%
2018/02/06	14	41.14	3	39.70	40.50	11	7,439	0.15%
2018/02/01	1	44.35	0	0.00	43.60	1	7,484	0.01%
2018/01/30	2	44.35	0	0.00	43.65	2	7,710	0.03%
2018/01/29	6	44.13	0	0.00	43.60	6	7,968	0.08%
2018/01/23	3	42.30	0	0.00	42.15	3	8,480	0.04%
2018/01/16	1	43.15	0	0.00	43.10	1	9,125	0.01%
2018/01/12	0	0.00	11	44.55	44.60	-11	9,108	-0.12%
2018/01/11	7	43.51	0	0.00	43.35	7	9,218	0.08%
2018/01/10	6	43.68	2	44.00	43.65	4	9,373	0.04%
2018/01/09	6	45.29	0	0.00	44.05	6	9,536	0.06%
2018/01/08	5	44.69	25	44.62	44.90	-20	9,404	-0.21%
2018/01/05	5	43.40	0	0.00	42.80	5	8,875	0.06%
2018/01/04	2	41.50	0	0.00	41.40	2	8,731	0.02%
2018/01/03	2	41.98	82	42.13	41.75	-80	8,915	-0.90%
2018/01/02	5	40.85	1	41.30	41.10	4	9,051	0.04%