金居 (8358)-國票-南崁券商分點個股進出

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

金居

(8358)

可現股當沖

股價
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股
937人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	24.2	67.69	10	65.20	65.40	14.2	4,789	0.30%
2024/05/02	0	0.00	1	65.60	65.80	-1	4,674	-0.02%
2024/04/30	0	0.00	6	65.50	65.30	-6	4,648	-0.13%
2024/04/29	3	65.80	7	65.27	65.90	-4	4,610	-0.09%
2024/04/26	8	64.80	61	63.91	64.60	-53	4,595	-1.15%
2024/04/25	40	62.51	30	62.28	62.50	10	4,516	0.22%
2024/04/24	38	63.12	8	63.05	63.00	30	4,488	0.67%
2024/04/23	10	60.24	0	0.00	60.00	10	4,476	0.22%
2024/04/22	12	61.79	0	0.00	59.90	12	4,457	0.27%
2024/04/18	1	64.60	1	63.80	64.10	0	4,358	0.00%
2024/04/17	2	64.70	17	64.48	64.40	-15	4,311	-0.35%
2024/04/16	0	0.00	1	62.30	62.50	-1	4,254	-0.02%
2024/04/12	19	69.24	14	68.97	67.20	5	3,954	0.13%
2024/04/09	10	68.50	38	67.53	66.80	-28	3,309	-0.85%
2024/04/08	13	65.54	4	65.95	65.50	9	2,837	0.32%
2024/04/03	1	64.20	22	64.30	64.20	-21	2,583	-0.81%
2024/04/02	0	0.00	4	64.45	64.20	-4	2,408	-0.17%
2024/04/01	5	62.00	7	62.71	62.70	-2	1,963	-0.10%
2024/03/29	0	0.00	1	59.30	59.50	-1	1,748	-0.06%
2024/03/28	1	58.20	0	0.00	58.30	1	1,710	0.06%
2024/03/27	0	0.00	2	57.50	57.50	-2	1,697	-0.12%
2024/03/20	0	0.00	5	58.40	59.30	-5	1,740	-0.29%
2024/03/19	0	0.00	1	58.70	58.60	-1	1,680	-0.06%
2024/03/14	1	57.60	0	0.00	57.20	1	1,715	0.06%
2024/03/13	1	57.00	1	57.70	57.00	0	1,722	0.00%
2024/03/12	10	58.20	0	0.00	58.10	10	1,751	0.57%
2024/03/11	5	57.40	0	0.00	57.50	5	1,795	0.28%
2024/03/08	7	56.96	0	0.00	56.60	7	1,805	0.39%
2024/03/07	1	58.30	0	0.00	58.30	1	1,794	0.06%
2024/03/01	0	0.00	8	59.50	59.10	-8	1,951	-0.41%
2024/02/29	8	59.35	0	0.00	59.20	8	1,970	0.41%
2024/02/26	20	60.35	20	60.15	60.10	0	2,185	0.00%
2024/02/23	8	60.78	0	0.00	59.90	8	2,196	0.36%
2024/02/21	0	0.00	25	61.70	61.50	-25	2,242	-1.11%
2024/02/20	0	0.00	25	61.42	61.60	-25	2,275	-1.10%
2024/02/19	18	63.32	11	62.74	62.50	7	2,263	0.31%
2024/02/16	43	62.82	7	63.23	63.50	36	2,226	1.62%
2024/02/15	1	58.80	0	0.00	58.90	1	2,041	0.05%
2024/01/22	1	60.80	2	61.00	60.80	-1	2,463	-0.04%
2024/01/18	5	57.70	0	0.00	58.30	5	2,721	0.18%
2024/01/11	5	57.90	0	0.00	58.70	5	2,978	0.17%
2024/01/04	1	59.00	0	0.00	58.80	1	3,465	0.03%
2024/01/03	2	59.30	0	0.00	59.30	2	3,758	0.05%
2023/12/28	1	60.50	0	0.00	60.50	1	4,199	0.02%
2023/12/22	7	60.96	0	0.00	60.50	7	4,908	0.14%
2023/12/18	2	61.20	0	0.00	60.40	2	5,035	0.04%
2023/12/15	2	61.45	1	62.30	61.30	1	5,077	0.02%
2023/12/12	2	61.50	1	62.00	61.20	1	5,404	0.02%
2023/12/07	0	0.00	1	62.10	61.60	-1	5,764	-0.02%
2023/12/06	1	62.40	0	0.00	62.50	1	5,971	0.02%
2023/12/04	0	0.00	11	62.03	61.80	-11	6,247	-0.18%
2023/12/01	14	62.39	0	0.00	62.60	14	6,619	0.21%
2023/11/30	1	62.60	2	62.15	62.20	-1	7,389	-0.01%
2023/11/29	1	61.30	1	61.80	61.50	0	7,551	0.00%
2023/11/28	0	0.00	1	61.40	61.40	-1	7,723	-0.01%
2023/11/27	4	60.25	1	60.20	60.00	3	8,329	0.04%
2023/11/24	4	60.65	0	0.00	60.80	4	8,809	0.05%
2023/11/23	6	62.00	12.1	61.44	61.50	-6.1	8,993	-0.07%
2023/11/22	2	60.15	2	60.60	60.80	0	8,851	0.00%
2023/11/21	0	0.00	2	61.00	60.40	-2	8,887	-0.02%
2023/11/20	0.1	60.90	0	0.00	60.80	0.1	8,988	0.00%
2023/11/17	0	0.00	1	59.10	59.10	-1	9,095	-0.01%
2023/11/16	2	59.35	1	59.50	59.50	1	9,282	0.01%
2023/11/14	3	59.63	0	0.00	59.90	3	9,725	0.03%
2023/11/13	2	59.80	0	0.00	59.20	2	10,039	0.02%
2023/11/10	1	60.50	1	60.50	60.50	0	10,560	0.00%
2023/11/09	1	60.20	10	60.20	60.60	-9	10,718	-0.08%
2023/11/08	4	60.88	1	60.90	60.80	3	10,744	0.03%
2023/11/07	2	61.55	2	61.15	61.10	0	10,764	0.00%
2023/11/06	1	61.60	1	61.90	62.10	0	10,844	0.00%
2023/11/03	4	60.50	1	60.70	60.50	3	10,857	0.03%
2023/11/02	0	0.00	1	60.10	60.40	-1	10,931	-0.01%
2023/11/01	3	59.03	1	58.90	59.00	2	10,977	0.02%
2023/10/31	10	59.17	1	59.50	58.40	9	11,027	0.08%
2023/10/30	3	60.80	1	60.90	60.90	2	11,180	0.02%
2023/10/27	3	60.63	0	0.00	60.20	3	11,313	0.03%
2023/10/26	5	62.18	1	61.60	61.10	4	11,743	0.03%
2023/10/24	1	62.80	1	63.50	64.20	0	12,992	0.00%
2023/10/20	4	62.35	2	62.20	63.00	2	14,815	0.01%
2023/10/19	0	0.00	5	64.00	63.90	-5	14,773	-0.03%
2023/10/18	1	64.70	1	64.10	64.00	0	14,777	0.00%
2023/10/17	0	0.00	3	67.60	67.20	-3	14,792	-0.02%
2023/10/16	1	66.80	0	0.00	67.10	1	14,788	0.01%
2023/10/12	2	67.70	38	68.01	68.70	-36	14,865	-0.24%
2023/10/11	68	67.88	50	69.03	67.20	18	14,932	0.12%
2023/10/06	20	67.55	15	67.90	67.50	5	14,829	0.03%
2023/10/05	18	68.92	56	68.59	68.10	-38	14,942	-0.25%
2023/10/04	51	68.44	25	68.45	68.40	26	14,858	0.17%
2023/10/03	19	67.75	25	69.00	68.40	-6	14,680	-0.04%
2023/10/02	46	65.23	21	64.91	66.90	25	14,427	0.17%
2023/09/27	1	61.50	1	62.00	62.00	0	14,340	0.00%
2023/09/26	1	62.90	4	63.10	61.60	-3	14,382	-0.02%
2023/09/22	1	62.00	1	62.80	63.20	0	14,466	0.00%
2023/09/21	1	62.30	0	0.00	62.50	1	14,478	0.01%
2023/09/20	3	62.90	0	0.00	61.70	3	14,478	0.02%
2023/09/19	2	62.85	1	62.40	62.40	1	14,567	0.01%
2023/09/18	7	64.59	1	64.00	64.00	6	14,654	0.04%
2023/09/15	5	67.08	2	66.95	66.60	3	15,118	0.02%
2023/09/14	2	66.20	6	66.38	66.80	-4	15,209	-0.03%
2023/09/13	0	0.00	3	64.97	65.00	-3	15,083	-0.02%
2023/09/12	3	65.17	0	0.00	65.20	3	15,044	0.02%
2023/09/11	3	66.30	32	67.84	65.00	-29	14,948	-0.19%
2023/09/08	33	68.44	25	68.42	68.40	8	14,761	0.05%
2023/09/07	52	69.29	31	68.87	69.00	21	14,747	0.14%
2023/09/06	12	70.76	35	70.83	69.80	-23	14,736	-0.16%
2023/09/05	106	70.64	155	70.36	70.60	-49	14,622	-0.34%	大買/大賣/
2023/09/04	40	68.41	8	68.28	68.10	32	13,907	0.23%
2023/09/01	48	67.48	63	68.04	66.30	-15	13,906	-0.11%
2023/08/31	104	68.87	135	68.94	68.80	-31	14,025	-0.22%	大買/大賣/
2023/08/30	70	67.78	48	67.71	68.30	22	13,475	0.16%
2023/08/29	46	65.41	15	65.84	66.40	31	13,009	0.24%
2023/08/28	1	62.90	2	63.10	63.40	-1	12,798	-0.01%
2023/08/24	4	64.20	0	0.00	64.50	4	12,777	0.03%
2023/08/23	10	65.68	35	65.33	64.60	-25	12,668	-0.20%
2023/08/22	62	65.70	70	65.95	64.50	-8	12,588	-0.06%
2023/08/21	39	64.65	10	64.76	65.80	29	12,422	0.23%
2023/08/18	12	65.46	37	66.04	64.20	-25	12,213	-0.20%
2023/08/17	52	65.12	99	65.03	65.60	-47	12,012	-0.39%
2023/08/16	110	63.51	77	63.17	64.50	33	11,781	0.28%	大買/
2023/08/15	16	60.15	17	61.32	61.90	-1	11,231	-0.01%
2023/08/14	3	56.57	2	56.65	56.30	1	11,076	0.01%
2023/08/10	11	59.91	0	0.00	58.10	11	11,025	0.10%
2023/08/09	9	61.11	0	0.00	60.90	9	10,926	0.08%
2023/08/08	1	63.20	0	0.00	61.90	1	10,878	0.01%
2023/08/07	2	63.90	2	63.10	64.00	0	10,834	0.00%
2023/08/04	9	61.39	15	61.97	62.30	-6	10,768	-0.06%
2023/08/02	5	64.26	4	63.15	62.70	1	10,710	0.01%
2023/08/01	7	63.80	2	63.60	63.60	5	10,508	0.05%
2023/07/31	9	67.98	9	65.88	64.50	0	10,379	0.00%
2023/07/28	29	69.29	13	69.88	69.60	16	9,839	0.16%
2023/07/27	11	69.15	22	68.83	67.50	-11	9,214	-0.12%
2023/07/26	16	68.99	21	67.98	65.80	-5	8,371	-0.06%
2023/07/25	5	65.98	27.5	63.96	66.80	-22.5	7,406	-0.30%
2023/07/24	6	60.10	1	60.80	60.80	5	6,496	0.08%
2023/07/21	6	61.40	1	60.80	60.80	5	6,468	0.08%
2023/07/20	0	0.00	11	61.80	61.60	-11	6,462	-0.17%
2023/07/19	8	60.40	1	60.00	59.70	7	6,335	0.11%
2023/07/18	1	61.10	3	62.37	60.80	-2	6,304	-0.03%
2023/07/17	0	0.00	7	62.80	62.00	-7	6,244	-0.11%
2023/07/14	15	62.73	2	61.90	62.00	13	6,194	0.21%
2023/07/13	9	61.64	11	61.90	61.00	-2	5,970	-0.03%
2023/07/12	5	60.30	13	60.65	60.20	-8	5,784	-0.14%
2023/07/11	10	57.70	0	0.00	57.70	10	5,611	0.18%
2023/07/10	3	56.07	0	0.00	56.00	3	5,591	0.05%
2023/07/07	24	58.28	3	57.67	57.60	21	5,553	0.38%
2023/07/06	13	62.61	9	62.80	62.40	4	5,441	0.07%
2023/07/05	1	63.10	4	62.95	63.00	-3	5,368	-0.06%
2023/07/04	1	62.30	0	0.00	62.40	1	5,278	0.02%
2023/07/03	3	62.47	1	62.40	62.30	2	5,211	0.04%
2023/06/29	8	60.03	1	60.40	60.10	7	5,085	0.14%
2023/06/28	1	60.50	0	0.00	60.00	1	5,085	0.02%
2023/06/27	17	61.52	0	0.00	60.60	17	5,088	0.33%
2023/06/26	5	64.48	2	64.60	63.90	3	4,952	0.06%
2023/06/21	2.5	65.50	14	63.36	65.00	-11.5	4,791	-0.24%
2023/06/20	13	61.52	0	0.00	61.20	13	4,288	0.30%
2023/06/16	4	60.40	2	60.10	60.10	2	4,175	0.05%
2023/06/15	3	60.87	1	61.20	61.10	2	4,216	0.05%
2023/06/14	3	61.03	1	60.80	60.80	2	4,207	0.05%
2023/06/13	1	61.70	31	62.95	61.30	-30	4,248	-0.71%
2023/06/12	18	61.19	41	61.55	61.80	-23	4,180	-0.55%
2023/06/09	60	62.90	1	63.40	63.30	59	4,033	1.46%
2023/06/08	2	60.30	0	0.00	60.80	2	3,779	0.05%
2023/06/07	1	58.90	2	61.00	61.60	-1	3,720	-0.03%
2023/06/06	3	61.50	3	61.20	60.00	0	3,521	0.00%
2023/06/01	1	57.10	0	0.00	57.20	1	3,163	0.03%
2023/05/29	1	57.00	1	56.80	56.80	0	3,218	0.00%
2023/05/26	2	57.15	2	56.50	56.50	0	3,274	0.00%
2023/05/25	1	57.10	1	57.30	57.30	0	3,341	0.00%
2023/05/22	0	0.00	12	57.40	57.00	-12	3,606	-0.33%
2023/05/19	12	55.85	10	55.10	55.10	2	3,623	0.06%
2023/05/18	0	0.00	1	54.70	55.20	-1	3,750	-0.03%
2023/05/04	1	53.40	0	0.00	53.80	1	4,604	0.02%
2023/05/02	1	55.10	0	0.00	55.20	1	5,159	0.02%
2023/04/28	0	0.00	1	55.00	54.80	-1	5,471	-0.02%
2023/04/25	2	53.80	0	0.00	53.70	2	5,941	0.03%
2023/04/24	0	0.00	1	54.80	55.70	-1	6,023	-0.02%
2023/04/21	1	56.60	0	0.00	55.20	1	6,131	0.02%
2023/04/20	2	56.85	0	0.00	56.60	2	6,356	0.03%
2023/04/17	0	0.00	1	61.10	60.90	-1	7,183	-0.01%
2023/04/13	6	60.55	1	60.30	60.40	5	7,369	0.07%
2023/04/12	1	60.40	1	61.00	60.90	0	7,350	0.00%
2023/04/11	5	61.00	0	0.00	60.60	5	7,331	0.07%
2023/04/10	2	61.05	1	61.10	61.40	1	7,302	0.01%
2023/04/07	2	60.65	1	60.70	60.70	1	7,279	0.01%
2023/03/29	2	59.50	3	59.60	59.70	-1	7,286	-0.01%
2023/03/28	1	60.40	1	58.90	58.90	0	7,294	0.00%
2023/03/24	0	0.00	40	60.52	61.10	-40	7,282	-0.55%
2023/03/23	50	60.08	3	60.60	59.90	47	7,258	0.65%
2023/03/22	1	61.30	6	61.10	62.00	-5	7,190	-0.07%
2023/03/21	3	59.73	4	59.35	60.10	-1	7,257	-0.01%
2023/03/20	1	58.90	1	58.60	58.60	0	7,338	0.00%
2023/03/16	3	58.30	0	0.00	58.50	3	7,311	0.04%
2023/03/15	2	60.75	4	60.65	60.00	-2	7,329	-0.03%
2023/03/14	6	60.85	1	60.60	60.60	5	7,398	0.07%
2023/03/13	2	61.90	0	0.00	61.90	2	7,527	0.03%
2023/03/10	0	0.00	1	62.80	62.10	-1	7,674	-0.01%
2023/03/09	2	64.30	2	64.65	63.90	0	8,054	0.00%
2023/03/07	2	64.00	6	64.00	63.90	-4	8,237	-0.05%
2023/03/06	1	64.10	2	64.30	64.20	-1	8,246	-0.01%
2023/03/03	1	63.40	0	0.00	63.50	1	8,274	0.01%
2023/03/02	3	63.17	0	0.00	63.20	3	8,317	0.04%
2023/03/01	6	63.20	2	63.10	62.90	4	8,563	0.05%
2023/02/24	1	62.90	7	62.74	62.80	-6	8,563	-0.07%
2023/02/23	1	63.30	0	0.00	62.80	1	8,536	0.01%
2023/02/22	11	63.95	11	63.91	63.80	0	8,545	0.00%
2023/02/21	1	64.30	16	64.43	64.80	-15	8,565	-0.18%
2023/02/20	12	64.47	4	64.68	64.60	8	8,532	0.09%
2023/02/17	2	66.25	1	66.00	66.00	1	8,545	0.01%
2023/02/15	1	64.90	0	0.00	64.70	1	8,733	0.01%
2023/02/13	2	63.80	0	0.00	63.80	2	8,822	0.02%
2023/02/10	3	64.40	0	0.00	64.20	3	9,008	0.03%
2023/02/09	1	67.20	1	67.20	67.20	0	9,288	0.00%
2023/02/08	3	67.90	0	0.00	67.90	3	9,373	0.03%
2023/02/07	0	0.00	7	67.50	68.00	-7	9,417	-0.07%
2023/02/06	9	66.80	6	66.40	67.00	3	9,664	0.03%
2023/02/03	1	66.00	1	67.50	66.20	0	10,133	0.00%
2023/02/02	7	66.74	2	67.00	67.00	5	10,287	0.05%
2023/02/01	7	67.83	13	67.80	67.40	-6	10,251	-0.06%
2023/01/31	2	64.80	1	65.20	65.70	1	9,979	0.01%
2023/01/17	0	0.00	1	59.70	59.90	-1	9,663	-0.01%
2023/01/16	0	0.00	3	59.00	58.90	-3	9,501	-0.03%
2023/01/13	1	58.50	2	58.55	58.10	-1	9,297	-0.01%
2023/01/12	0	0.00	5	58.86	58.60	-5	9,133	-0.05%
2023/01/11	6	58.50	0	0.00	58.40	6	9,020	0.07%
2023/01/10	2	59.40	2	58.40	58.40	0	8,905	0.00%
2023/01/09	7	58.47	4	58.80	58.70	3	8,654	0.03%
2023/01/06	4	55.53	5	56.70	57.30	-1	8,280	-0.01%
2023/01/05	13	56.65	14	55.89	55.40	-1	8,005	-0.01%
2023/01/04	3	53.10	7	55.77	57.00	-4	7,697	-0.05%
2022/12/29	0	0.00	1	50.00	50.10	-1	7,453	-0.01%
2022/12/26	1	51.40	1	51.60	51.50	0	7,449	0.00%
2022/12/23	1	50.30	1	50.90	51.30	0	7,458	0.00%
2022/12/22	6	51.38	6	51.60	51.60	0	7,454	0.00%
2022/12/20	0	0.00	1	53.10	51.20	-1	7,412	-0.01%
2022/12/16	1	54.10	0	0.00	54.40	1	7,359	0.01%
2022/12/13	4	55.53	4	54.23	53.80	0	7,264	0.00%
2022/12/12	5	54.90	7	55.41	55.50	-2	7,108	-0.03%
2022/12/09	5	53.78	5	53.50	53.50	0	6,984	0.00%
2022/12/08	8	54.14	9	54.20	54.40	-1	6,943	-0.01%
2022/12/07	0	0.00	27	53.71	53.30	-27	6,879	-0.39%
2022/12/06	8	55.28	20	55.14	54.70	-12	6,762	-0.18%
2022/12/05	48	56.71	30	57.25	56.30	18	6,642	0.27%
2022/12/02	46	58.50	32	58.75	58.40	14	6,480	0.22%
2022/12/01	49	57.61	35	58.43	59.00	14	6,298	0.22%
2022/11/30	0	0.00	4	53.48	54.50	-4	5,868	-0.07%
2022/11/29	1	51.20	1	51.40	51.60	0	5,662	0.00%
2022/11/28	0	0.00	6	51.80	51.80	-6	5,630	-0.11%
2022/11/25	3	51.80	0	0.00	51.10	3	5,600	0.05%
2022/11/24	2	52.75	0	0.00	52.90	2	5,523	0.04%
2022/11/23	0	0.00	8	53.08	52.90	-8	5,432	-0.15%
2022/11/22	1	51.00	2	51.45	50.90	-1	5,156	-0.02%
2022/11/21	0	0.00	1	50.40	50.80	-1	5,109	-0.02%
2022/11/17	2	51.90	7	52.06	51.80	-5	4,910	-0.10%
2022/11/16	1	52.10	3	51.90	52.00	-2	4,802	-0.04%
2022/11/15	13	52.28	13	52.32	52.30	0	4,707	0.00%
2022/11/14	10	51.00	3	51.63	51.60	7	4,510	0.16%
2022/11/11	2	49.95	2	50.30	48.55	0	4,177	0.00%
2022/11/10	11	48.69	4	48.73	48.50	7	4,045	0.17%
2022/11/09	7	49.56	7	49.55	49.60	0	3,940	0.00%
2022/11/08	11	50.20	10	49.25	49.30	1	3,814	0.03%
2022/11/07	5	49.20	15	50.85	50.50	-10	3,587	-0.28%
2022/11/04	8	47.19	6	47.53	47.60	2	3,173	0.06%
2022/11/03	2	46.75	0	0.00	47.65	2	3,014	0.07%
2022/11/02	1	46.30	4	46.91	47.10	-3	2,855	-0.11%
2022/11/01	12	45.24	13	45.63	46.50	-1	2,519	-0.04%
2022/10/31	0	0.00	7	41.82	43.60	-7	1,885	-0.37%
2022/10/28	3	39.42	10	40.13	39.65	-7	1,655	-0.42%
2022/10/27	16	39.43	11	39.50	39.80	5	1,532	0.33%
2022/10/26	4	37.76	2	39.63	37.50	2	1,470	0.14%
2022/10/24	10	37.18	1	38.60	36.90	9	1,270	0.71%
2022/10/21	1	37.55	0	0.00	37.20	1	1,293	0.08%
2022/10/19	0	0.00	11	38.12	38.00	-11	1,359	-0.81%
2022/09/28	10	36.00	0	0.00	35.35	10	2,122	0.47%
2022/09/23	1	39.40	2	39.50	39.35	-1	2,180	-0.05%
2022/09/21	1	39.25	0	0.00	39.05	1	2,253	0.04%
2022/09/15	1	41.85	1	42.30	41.85	0	2,339	0.00%
2022/09/12	1	41.40	0	0.00	41.20	1	2,461	0.04%
2022/09/07	1	40.40	0	0.00	40.55	1	2,505	0.04%
2022/09/05	2	40.85	0	0.00	40.70	2	2,499	0.08%
2022/09/01	3	42.52	0	0.00	42.25	3	2,489	0.12%
2022/08/26	1	43.50	1	44.00	43.60	0	2,463	0.00%
2022/08/25	1	42.95	1	42.70	42.70	0	2,440	0.00%
2022/08/23	2	43.08	0	0.00	43.20	2	2,454	0.08%
2022/08/19	1	44.05	0	0.00	43.75	1	2,505	0.04%
2022/08/16	0	0.00	5	43.55	43.45	-5	2,521	-0.20%
2022/08/11	1	41.40	1	41.70	41.95	0	2,507	0.00%
2022/08/08	0	0.00	3	41.55	41.30	-3	2,521	-0.12%
2022/08/05	0	0.00	3	41.00	40.80	-3	2,520	-0.12%
2022/08/04	0	0.00	3	39.90	40.40	-3	2,527	-0.12%
2022/08/03	0	0.00	7	40.60	40.45	-7	2,530	-0.28%
2022/08/02	0	0.00	1	40.70	40.80	-1	2,548	-0.04%
2022/07/29	0	0.00	2	42.45	42.35	-2	2,530	-0.08%
2022/07/27	1	43.30	1	43.70	43.70	0	2,494	0.00%
2022/07/26	5	44.31	0	0.00	43.15	5	2,513	0.20%
2022/07/25	2	44.98	0	0.00	44.80	2	2,499	0.08%
2022/07/22	19	47.00	1	46.10	46.65	18	2,492	0.72%
2022/07/18	1	42.40	1	42.40	42.35	0	2,270	0.00%
2022/07/15	1	46.30	1	45.05	46.25	0	2,216	0.00%
2022/07/14	1	45.15	5	44.59	45.10	-4	2,175	-0.18%
2022/07/13	10	44.25	11	44.62	44.25	-1	2,143	-0.05%
2022/07/12	1	41.95	0	0.00	41.95	1	2,114	0.05%
2022/07/11	6	44.18	4	44.09	44.20	2	2,063	0.10%
2022/07/08	2	45.95	8	46.05	46.00	-6	2,033	-0.30%
2022/07/07	0	0.00	1	45.05	45.10	-1	2,001	-0.05%
2022/07/06	1	45.15	1	44.00	44.00	0	1,992	0.00%
2022/07/04	8	43.99	2	43.85	43.85	6	1,962	0.31%
2022/06/29	1	47.65	0	0.00	47.05	1	1,868	0.05%
2022/06/23	3	47.20	16	48.39	47.40	-13	1,794	-0.72%
2022/06/22	16	49.28	1	47.85	47.85	15	1,777	0.84%
2022/06/21	3	49.20	1	49.05	50.00	2	1,735	0.12%
2022/06/20	2	50.60	0	0.00	48.35	2	1,712	0.12%
2022/06/17	10	52.05	0	0.00	51.30	10	1,700	0.59%
2022/06/15	1	56.40	1	55.10	55.10	0	1,664	0.00%
2022/06/14	1	55.30	0	0.00	55.90	1	1,681	0.06%
2022/06/13	2	56.50	0	0.00	56.30	2	1,694	0.12%
2022/06/10	0	0.00	2	57.70	57.80	-2	1,724	-0.12%
2022/06/07	3	56.93	0	0.00	56.90	3	1,754	0.17%
2022/06/02	0	0.00	2	58.00	57.90	-2	1,802	-0.11%
2022/05/31	1	57.70	0	0.00	57.90	1	1,850	0.05%
2022/05/30	0	0.00	6	56.95	58.00	-6	1,871	-0.32%
2022/05/27	2	55.40	0	0.00	55.40	2	1,845	0.11%
2022/05/25	1	54.60	0	0.00	55.00	1	1,982	0.05%
2022/05/24	1	55.30	0	0.00	55.00	1	2,197	0.05%
2022/05/20	2	55.90	0	0.00	55.80	2	2,317	0.09%
2022/05/19	1	56.30	1	55.90	56.30	0	2,311	0.00%
2022/05/18	3	57.03	4	57.45	56.80	-1	2,307	-0.04%
2022/05/17	0	0.00	5	55.94	56.70	-5	2,285	-0.22%
2022/05/16	1	54.60	0	0.00	54.60	1	2,269	0.04%
2022/05/13	1	55.40	1	56.20	55.80	0	2,260	0.00%
2022/05/12	7	56.40	8	57.09	55.50	-1	2,249	-0.04%
2022/05/11	1	56.60	1	56.90	56.90	0	2,235	0.00%
2022/05/10	2	54.55	4	57.00	57.90	-2	2,266	-0.09%
2022/05/09	1	58.60	4	57.60	57.50	-3	2,252	-0.13%
2022/04/29	1	58.00	1	59.10	58.10	0	2,305	0.00%
2022/04/27	2	58.20	10	57.56	59.50	-8	2,277	-0.35%
2022/04/26	2	59.70	0	0.00	59.50	2	2,261	0.09%
2022/04/22	1	64.70	2	64.80	64.40	-1	2,228	-0.04%
2022/04/21	0	0.00	2	67.00	66.40	-2	2,218	-0.09%
2022/04/20	0	0.00	2	66.50	66.70	-2	2,240	-0.09%
2022/04/19	0	0.00	3	65.90	65.80	-3	2,257	-0.13%
2022/04/18	15	66.18	6	66.20	66.00	9	2,273	0.40%
2022/04/15	5	67.60	0	0.00	67.60	5	2,295	0.22%
2022/04/14	5	68.00	0	0.00	68.00	5	2,354	0.21%
2022/04/13	5	68.70	0	0.00	68.70	5	2,381	0.21%
2022/04/12	13	67.98	0	0.00	68.00	13	2,429	0.54%
2022/04/11	6	68.80	10	68.80	68.60	-4	2,456	-0.16%
2022/04/07	10	70.55	0	0.00	70.40	10	2,504	0.40%
2022/03/31	5	71.82	0	0.00	71.80	5	2,696	0.19%
2022/03/30	10	72.75	3	72.90	72.60	7	2,776	0.25%
2022/03/28	23	71.93	0	0.00	72.60	23	3,084	0.75%
2022/03/22	5	72.10	0	0.00	72.70	5	3,236	0.15%
2022/03/16	3	68.60	0	0.00	68.80	3	3,351	0.09%
2022/03/15	1	68.70	0	0.00	68.80	1	3,369	0.03%
2022/03/14	6	70.55	0	0.00	70.60	6	3,381	0.18%
2022/03/11	0	0.00	1	70.80	70.80	-1	3,477	-0.03%
2022/03/10	1	71.60	0	0.00	71.30	1	3,491	0.03%
2022/03/08	2	70.00	2	70.00	70.10	0	3,573	0.00%
2022/03/07	1	71.10	0	0.00	70.90	1	3,618	0.03%
2022/03/04	2	73.55	0	0.00	73.30	2	3,643	0.05%
2022/03/03	2	74.50	0	0.00	74.50	2	3,723	0.05%
2022/03/01	0	0.00	5	74.96	75.40	-5	3,833	-0.13%
2022/02/25	3	75.47	1	75.50	75.00	2	3,886	0.05%
2022/02/24	1	75.30	1	75.40	74.20	0	4,011	0.00%
2022/02/23	0	0.00	11	73.28	74.20	-11	4,011	-0.27%
2022/02/22	1	69.80	0	0.00	70.00	1	3,988	0.03%
2022/02/16	0	0.00	1	71.30	70.80	-1	5,801	-0.02%
2022/02/15	2	70.85	0	0.00	70.10	2	5,861	0.03%
2022/02/14	4	70.75	0	0.00	70.70	4	5,953	0.07%
2022/02/11	7	72.13	1	72.10	72.00	6	6,038	0.10%
2022/02/10	4	72.90	0	0.00	73.00	4	6,225	0.06%
2022/02/09	1	72.00	0	0.00	72.20	1	6,242	0.02%
2022/02/07	0	0.00	1	69.10	69.70	-1	6,412	-0.02%
2022/01/26	1	68.20	0	0.00	67.50	1	6,444	0.02%
2022/01/25	40	69.30	0	0.00	69.00	40	6,552	0.61%
2022/01/24	9	69.64	0	0.00	69.80	9	6,667	0.13%
2022/01/21	1	71.20	2	71.10	71.50	-1	6,749	-0.01%
2022/01/17	0	0.00	4	73.80	73.80	-4	7,053	-0.06%
2022/01/13	4	73.55	0	0.00	73.70	4	7,171	0.06%
2022/01/12	0	0.00	2	72.25	72.20	-2	7,299	-0.03%
2022/01/10	2	72.85	1	73.40	73.90	1	7,484	0.01%
2022/01/07	3	73.80	0	0.00	73.50	3	7,675	0.04%
2022/01/06	5	75.70	1	74.80	75.30	4	7,663	0.05%
2022/01/05	1	77.60	0	0.00	76.10	1	7,694	0.01%
2022/01/04	2	77.50	0	0.00	77.30	2	7,696	0.03%
2021/12/30	1	77.20	0	0.00	77.10	1	7,817	0.01%
2021/12/29	1	78.10	0	0.00	78.10	1	7,940	0.01%
2021/12/27	2	77.60	0	0.00	77.60	2	8,168	0.02%
2021/12/23	11	78.40	21	77.44	78.40	-10	8,387	-0.12%
2021/12/22	20	77.10	0	0.00	77.10	20	8,527	0.23%
2021/12/21	0	0.00	1	74.50	75.00	-1	9,313	-0.01%
2021/12/20	4	73.50	4	73.10	73.10	0	9,674	0.00%
2021/12/17	1	74.80	1	75.60	74.90	0	9,822	0.00%
2021/12/16	3	76.00	0	0.00	75.90	3	9,836	0.03%
2021/12/14	3	75.63	0	0.00	75.20	3	9,905	0.03%
2021/12/09	5	75.40	2	75.30	75.20	3	10,000	0.03%
2021/12/08	2	77.20	0	0.00	76.20	2	10,010	0.02%
2021/12/07	1	77.00	1	76.60	76.60	0	10,001	0.00%
2021/12/06	8	75.80	1	75.80	76.00	7	10,060	0.07%
2021/12/03	3	75.90	2	76.25	76.60	1	10,082	0.01%
2021/12/02	3	75.47	2	75.50	75.50	1	10,112	0.01%
2021/12/01	10	75.39	1	75.30	75.30	9	10,105	0.09%
2021/11/30	1	77.10	1	76.90	76.90	0	10,062	0.00%
2021/11/29	8	75.31	1	76.10	76.30	7	10,057	0.07%
2021/11/26	4	77.58	1	78.90	75.90	3	9,995	0.03%
2021/11/25	1	79.20	2	78.65	78.70	-1	9,949	-0.01%
2021/11/24	1	78.50	0	0.00	79.70	1	9,979	0.01%
2021/11/23	1	79.20	0	0.00	78.80	1	10,081	0.01%
2021/11/22	1	81.10	1	82.50	83.00	0	9,931	0.00%
2021/11/19	1	79.40	13	78.97	79.10	-12	9,795	-0.12%
2021/11/18	3	78.07	1	78.90	78.10	2	9,812	0.02%
2021/11/17	3	80.13	6	80.13	79.80	-3	9,727	-0.03%
2021/11/16	33	84.38	37	81.89	80.50	-4	9,651	-0.04%
2021/11/15	18	81.83	25	83.52	83.90	-7	8,911	-0.08%
2021/11/11	2	75.55	2	76.85	75.40	0	8,744	0.00%
2021/11/10	1	76.10	0	0.00	76.10	1	8,994	0.01%
2021/11/09	2	74.95	3	76.90	77.00	-1	9,006	-0.01%
2021/11/08	3	74.90	3	74.57	74.00	0	8,860	0.00%
2021/11/05	1	74.10	1	74.30	74.50	0	8,942	0.00%
2021/11/02	4	74.43	1	73.90	73.80	3	9,260	0.03%
2021/11/01	5	76.90	0	0.00	76.90	5	9,253	0.05%
2021/10/29	1	74.70	2	75.15	74.70	-1	9,759	-0.01%
2021/10/28	1	72.80	1	74.30	72.60	0	10,246	0.00%
2021/10/27	0	0.00	1	75.20	75.40	-1	10,312	-0.01%
2021/10/26	0	0.00	18	76.50	74.70	-18	10,317	-0.17%
2021/10/25	18	75.85	3	76.00	75.70	15	10,226	0.15%
2021/10/22	3	73.43	0	0.00	74.20	3	10,271	0.03%
2021/10/15	100	71.80	114	73.18	73.40	-14	10,569	-0.13%	大賣/
2021/10/13	1	68.30	4	66.60	66.50	-3	10,558	-0.03%
2021/10/12	5	69.50	0	0.00	69.10	5	10,571	0.05%
2021/10/08	0	0.00	3	71.20	71.00	-3	10,617	-0.03%
2021/10/07	4	70.45	0	0.00	70.20	4	10,683	0.04%
2021/10/06	0	0.00	10	69.00	67.90	-10	11,044	-0.09%
2021/10/05	1	65.60	3	65.83	67.60	-2	11,074	-0.02%
2021/10/04	14	66.29	6	66.13	66.00	8	11,062	0.07%
2021/10/01	11	71.32	0	0.00	71.10	11	10,969	0.10%
2021/09/30	0	0.00	51	74.23	75.40	-51	10,879	-0.47%
2021/09/29	3	74.50	4	77.33	73.90	-1	10,816	-0.01%
2021/09/28	56	82.75	33	82.62	80.20	23	10,680	0.22%
2021/09/27	0	0.00	34	76.80	79.90	-34	9,841	-0.35%
2021/09/24	38	75.67	6	75.85	75.70	32	9,525	0.34%
2021/09/23	0	0.00	2	72.75	73.00	-2	9,417	-0.02%
2021/09/17	0	0.00	4	73.30	73.50	-4	9,470	-0.04%
2021/09/16	0	0.00	5	72.10	72.60	-5	9,454	-0.05%
2021/09/15	1	71.80	5	72.20	71.50	-4	9,509	-0.04%
2021/09/13	1	72.40	1	73.00	71.70	0	9,632	0.00%
2021/09/09	1	72.00	1	73.00	72.20	0	10,071	0.00%
2021/09/08	1	69.60	0	0.00	69.60	1	10,401	0.01%
2021/09/06	0	0.00	1	71.70	71.30	-1	11,699	-0.01%
2021/09/03	1	72.00	0	0.00	72.10	1	11,964	0.01%
2021/09/02	2	72.90	0	0.00	71.90	2	12,347	0.02%
2021/09/01	0	0.00	1	73.70	73.70	-1	12,590	-0.01%
2021/08/31	1	72.70	0	0.00	72.80	1	12,590	0.01%
2021/08/30	5	73.80	0	0.00	73.40	5	12,648	0.04%
2021/08/27	2	74.40	10	74.10	73.70	-8	12,604	-0.06%
2021/08/26	0	0.00	10	71.80	71.70	-10	12,512	-0.08%
2021/08/25	0	0.00	9	70.08	70.50	-9	12,632	-0.07%
2021/08/24	15	71.29	0	0.00	70.00	15	12,652	0.12%
2021/08/23	1	71.50	3	72.00	71.50	-2	12,669	-0.02%
2021/08/20	21	69.65	21	68.49	68.20	0	12,712	0.00%
2021/08/19	20	71.60	16	71.37	69.30	4	12,867	0.03%
2021/08/18	43	71.89	21	72.93	73.90	22	12,851	0.17%
2021/08/17	5	75.28	5	76.68	73.80	0	12,837	0.00%
2021/08/16	5	76.66	8	76.95	74.90	-3	12,983	-0.02%
2021/08/13	3	82.80	0	0.00	82.90	3	12,988	0.02%
2021/08/12	3	84.00	0	0.00	84.30	3	13,191	0.02%
2021/08/11	2	84.70	0	0.00	84.50	2	13,585	0.01%
2021/08/10	3	85.20	1	85.20	85.40	2	13,665	0.01%
2021/08/09	8	86.45	0	0.00	84.10	8	13,730	0.06%
2021/08/06	5	88.00	0	0.00	88.00	5	13,816	0.04%
2021/08/05	2	89.25	8	87.95	87.30	-6	13,821	-0.04%
2021/08/04	16	88.21	21	88.38	89.10	-5	14,081	-0.04%
2021/08/03	2	85.75	13	86.95	87.50	-11	13,658	-0.08%
2021/08/02	2	80.80	3	82.03	83.30	-1	13,151	-0.01%
2021/07/30	0	0.00	10	79.13	79.10	-10	13,152	-0.08%
2021/07/29	6	77.32	5	78.50	78.60	1	13,389	0.01%
2021/07/28	7	78.74	5	81.00	77.80	2	13,621	0.01%
2021/07/27	6	81.45	6	82.50	80.00	0	13,719	0.00%
2021/07/26	10	81.31	0	0.00	81.20	10	13,875	0.07%
2021/07/23	1	82.40	0	0.00	82.10	1	13,994	0.01%
2021/07/22	2	80.50	14	81.14	81.40	-12	13,930	-0.09%
2021/07/21	1	78.20	2	76.15	75.90	-1	13,746	-0.01%
2021/07/20	1	77.00	2	77.00	76.90	-1	13,750	-0.01%
2021/07/19	1	81.10	2	80.50	80.50	-1	13,833	-0.01%
2021/07/15	3	81.70	0	0.00	81.70	3	14,505	0.02%
2021/07/14	5	81.90	0	0.00	82.50	5	14,695	0.03%
2021/07/13	10	89.10	22	86.12	83.70	-12	14,884	-0.08%
2021/07/12	11	83.63	0	0.00	83.20	11	14,678	0.07%
2021/07/09	3	84.07	10	84.20	84.50	-7	14,692	-0.05%
2021/07/08	2	83.10	2	83.70	83.20	0	14,792	0.00%
2021/07/06	1	82.80	0	0.00	83.00	1	15,022	0.01%
2021/07/05	0	0.00	1	85.00	85.10	-1	15,176	-0.01%
2021/07/02	0	0.00	1	80.80	82.00	-1	15,175	-0.01%
2021/07/01	2	80.95	2	80.70	80.70	0	15,341	0.00%
2021/06/30	2	81.60	1	81.40	81.50	1	15,632	0.01%
2021/06/29	2	82.90	2	83.50	82.80	0	15,724	0.00%
2021/06/28	2	83.30	3	83.53	84.80	-1	16,256	-0.01%
2021/06/25	2	83.20	1	82.90	82.70	1	16,444	0.01%
2021/06/24	3	83.80	11	83.48	83.50	-8	16,969	-0.05%
2021/06/23	9	85.37	0	0.00	84.80	9	17,087	0.05%
2021/06/22	3	82.87	4	82.88	83.00	-1	17,247	-0.01%
2021/06/21	1	82.90	1	83.20	82.40	0	17,979	0.00%
2021/06/18	3	87.53	0	0.00	87.60	3	18,581	0.02%
2021/06/17	11	89.09	10	88.68	88.90	1	18,730	0.01%
2021/06/16	64	88.27	71	88.84	88.90	-7	18,628	-0.04%
2021/06/15	13	87.22	9	86.32	86.20	4	18,381	0.02%
2021/06/11	10	83.32	1	83.00	82.60	9	18,677	0.05%
2021/06/10	3	81.40	7	81.60	82.50	-4	18,508	-0.02%
2021/06/09	4	77.95	16	79.14	80.30	-12	18,181	-0.07%
2021/06/08	0	0.00	1	76.50	77.00	-1	17,994	-0.01%
2021/06/04	2	76.15	6	76.18	76.20	-4	18,079	-0.02%
2021/06/03	3	76.03	1	76.50	76.80	2	18,237	0.01%
2021/06/02	16	77.09	5	77.30	76.10	11	18,457	0.06%
2021/06/01	6	79.45	0	0.00	79.50	6	18,353	0.03%
2021/05/28	12	80.96	24	81.26	80.90	-12	18,411	-0.07%
2021/05/27	0	0.00	4	81.58	81.30	-4	18,468	-0.02%
2021/05/26	3	78.03	1	79.00	80.00	2	18,319	0.01%
2021/05/25	24	81.74	1	79.00	78.50	23	18,359	0.13%
2021/05/24	4	75.90	52	77.90	78.20	-48	18,270	-0.26%
2021/05/21	31	76.22	0	0.00	75.50	31	18,138	0.17%
2021/05/20	1	76.50	0	0.00	74.00	1	18,249	0.01%
2021/05/19	51	75.45	71	77.57	78.60	-20	18,154	-0.11%
2021/05/14	1	70.00	1	71.60	73.80	0	20,041	0.00%
2021/05/13	5	65.42	4	67.60	68.10	1	19,889	0.01%
2021/05/12	1	64.90	1	66.40	65.70	0	19,943	0.00%
2021/05/11	0	0.00	1	69.70	70.00	-1	20,097	0.00%
2021/05/10	2	71.40	3	71.70	71.40	-1	20,196	0.00%
2021/05/07	86	72.85	80	71.50	72.10	6	20,804	0.03%
2021/05/06	14	74.84	5	74.20	73.50	9	20,847	0.04%
2021/05/05	5	69.58	9	69.69	70.20	-4	20,768	-0.02%
2021/05/04	3	68.20	0	0.00	67.30	3	21,129	0.01%
2021/05/03	12	77.56	3	80.77	74.70	9	21,321	0.04%
2021/04/29	1	83.10	12	82.74	83.00	-11	21,377	-0.05%
2021/04/28	131	82.31	165	80.12	80.00	-34	21,438	-0.16%	大買/大賣/
2021/04/27	10	82.41	2	83.00	81.80	8	21,401	0.04%
2021/04/26	3	81.90	0	0.00	81.10	3	21,350	0.01%
2021/04/23	44	86.23	39	83.95	82.80	5	21,429	0.02%
2021/04/22	11	85.57	18	88.11	85.20	-7	21,344	-0.03%
2021/04/21	10	82.10	5	84.30	84.30	5	20,986	0.02%
2021/04/19	0	0.00	11	79.05	80.10	-11	20,734	-0.05%
2021/04/16	22	78.53	18	79.41	77.80	4	20,537	0.02%
2021/04/15	1	74.50	9	76.82	78.00	-8	20,348	-0.04%
2021/04/14	0	0.00	11	75.95	75.30	-11	20,297	-0.05%
2021/04/13	17	74.82	5	74.50	74.00	12	20,402	0.06%
2021/04/12	11	76.78	21	76.41	76.40	-10	20,581	-0.05%
2021/04/09	41	80.71	45	81.48	79.00	-4	20,588	-0.02%
2021/04/08	7	79.54	5	80.40	79.80	2	20,616	0.01%
2021/04/07	10	78.80	0	0.00	79.50	10	20,634	0.05%
2021/04/06	12	77.12	26	78.87	81.10	-14	20,773	-0.07%
2021/04/01	10	75.90	1	76.60	75.50	9	21,171	0.04%
2021/03/31	7	76.14	11	75.17	75.80	-4	21,598	-0.02%
2021/03/30	15	73.46	0	0.00	73.10	15	22,568	0.07%
2021/03/29	4	73.33	7	73.41	72.40	-3	22,798	-0.01%
2021/03/26	13	69.18	13	69.70	69.00	0	22,533	0.00%
2021/03/25	15	70.17	10	68.00	68.00	5	22,491	0.02%
2021/03/24	15	71.71	14	72.40	70.20	1	22,209	0.00%
2021/03/23	12	70.00	14	68.96	70.80	-2	21,339	-0.01%
2021/03/22	25	65.06	32	65.53	65.30	-7	20,493	-0.03%
2021/03/19	27	64.25	15	64.59	63.40	12	20,159	0.06%
2021/03/18	18	64.38	16	64.22	63.10	2	19,809	0.01%
2021/03/17	33	62.66	41	64.00	64.60	-8	19,342	-0.04%
2021/03/16	6	59.60	5	60.30	60.30	1	18,592	0.01%
2021/03/15	7	59.13	7	59.67	59.60	0	18,506	0.00%
2021/03/12	10	59.74	30	59.41	58.60	-20	18,490	-0.11%
2021/03/11	4	58.35	7	59.30	59.90	-3	18,523	-0.02%
2021/03/10	7	57.54	16	57.95	57.60	-9	18,503	-0.05%
2021/03/09	10	56.82	7	56.50	56.90	3	18,499	0.02%
2021/03/08	32	59.07	52	58.49	58.40	-20	18,414	-0.11%
2021/03/05	10	56.22	8	56.06	56.40	2	18,256	0.01%
2021/03/04	12	57.67	12	56.82	56.40	0	18,282	0.00%
2021/03/03	3	56.50	4	57.03	58.40	-1	18,247	-0.01%
2021/03/02	13	58.91	10	57.45	57.20	3	18,591	0.02%
2021/02/26	11	58.40	11	58.93	59.30	0	18,657	0.00%
2021/02/25	0	0.00	12	59.38	58.70	-12	18,873	-0.06%
2021/02/24	22	59.33	6	59.00	58.50	16	18,808	0.09%
2021/02/23	9	61.02	17	61.31	60.80	-8	18,742	-0.04%
2021/02/22	100	62.79	47	62.32	61.50	53	18,702	0.28%
2021/02/19	7	60.43	6	60.75	61.40	1	18,460	0.01%
2021/02/18	27	61.30	25	60.40	60.60	2	18,605	0.01%
2021/02/17	37	61.48	41	62.16	62.50	-4	19,117	-0.02%
2021/02/05	8	57.30	12	57.69	57.90	-4	18,671	-0.02%
2021/02/04	12	54.53	12	54.38	54.00	0	17,802	0.00%
2021/02/03	5	54.30	0	0.00	53.60	5	17,791	0.03%
2021/02/02	5	54.48	8	55.10	55.20	-3	17,572	-0.02%
2021/01/29	8	55.31	5	54.16	51.90	3	16,705	0.02%
2021/01/28	0	0.00	11	54.02	52.80	-11	15,996	-0.07%
2021/01/27	2	54.35	19	54.45	53.80	-17	15,772	-0.11%
2021/01/26	18	55.18	53	55.27	54.10	-35	15,546	-0.23%
2021/01/25	27	53.92	16	54.00	54.00	11	14,918	0.07%
2021/01/22	7	51.43	53	51.89	52.10	-46	14,523	-0.32%
2021/01/21	35	49.54	3	49.52	50.50	32	14,213	0.23%
2021/01/20	0	0.00	1	47.20	46.90	-1	13,985	-0.01%
2021/01/19	1	48.20	3	47.87	47.95	-2	13,887	-0.01%
2021/01/18	1	47.00	3	46.77	48.10	-2	13,843	-0.01%
2021/01/15	4	50.75	5	50.40	50.10	-1	13,596	-0.01%
2021/01/14	18	52.22	1	52.10	52.50	17	13,422	0.13%
2021/01/13	6	52.30	63	53.02	53.20	-57	13,293	-0.43%
2021/01/12	15	50.65	14	50.84	50.40	1	13,148	0.01%
2021/01/11	50	52.92	40	52.60	52.60	10	12,997	0.08%
2021/01/08	6	52.80	0	0.00	52.50	6	12,869	0.05%
2021/01/07	54	52.44	6	52.33	52.60	48	12,778	0.38%
2021/01/06	44	53.81	5	54.80	51.40	39	12,634	0.31%
2021/01/05	16	54.44	12	54.93	53.40	4	12,302	0.03%
2021/01/04	10	52.60	12	52.70	52.70	-2	11,872	-0.02%
2020/12/31	29	53.69	12	52.83	53.30	17	11,712	0.15%
2020/12/30	3	53.90	2	53.80	52.90	1	11,421	0.01%
2020/12/29	4	54.58	31	55.22	54.60	-27	11,222	-0.24%
2020/12/28	42	54.35	52	54.30	55.50	-10	10,862	-0.09%
2020/12/25	11	52.87	51	52.97	51.80	-40	10,069	-0.40%
2020/12/24	54	51.51	152	51.71	51.50	-98	9,435	-1.04%	大賣/
2020/12/23	0	0.00	31	48.42	48.80	-31	7,858	-0.39%
2020/12/22	11	45.05	12	46.28	44.40	-1	7,373	-0.01%
2020/12/21	21	44.94	18	44.66	45.10	3	7,047	0.04%
2020/12/18	10	43.33	1	43.45	43.45	9	6,902	0.13%
2020/12/17	6	42.72	0	0.00	43.25	6	6,888	0.09%
2020/12/16	25	42.78	0	0.00	42.85	25	6,903	0.36%
2020/12/15	10	42.90	0	0.00	41.90	10	6,927	0.14%
2020/12/14	0	0.00	13	42.93	43.15	-13	7,004	-0.19%
2020/12/11	22	42.36	4	42.55	42.50	18	6,994	0.26%
2020/12/10	7	43.77	1	44.10	43.30	6	6,923	0.09%
2020/12/09	0	0.00	15	44.80	44.70	-15	6,787	-0.22%
2020/12/08	7	44.76	0	0.00	45.25	7	6,732	0.10%
2020/12/07	17	45.84	2	44.95	44.85	15	6,676	0.22%
2020/12/03	1	45.40	3	45.43	45.20	-2	6,440	-0.03%
2020/12/02	4	45.69	0	0.00	45.50	4	6,364	0.06%
2020/12/01	1	44.30	5	44.86	44.95	-4	6,252	-0.06%
2020/11/27	12	46.10	0	0.00	46.05	12	5,956	0.20%
2020/11/26	6	46.69	7	47.49	46.50	-1	5,867	-0.02%
2020/11/25	1	45.00	4	45.01	46.00	-3	5,354	-0.06%
2020/11/24	1	45.60	2	44.80	44.45	-1	5,108	-0.02%
2020/11/23	20	44.90	0	0.00	44.40	20	4,777	0.42%
2020/11/18	26	45.06	41	44.93	45.00	-15	4,419	-0.34%
2020/11/17	14	44.75	32	45.44	44.50	-18	4,216	-0.43%
2020/11/16	48	44.68	71	44.54	44.50	-23	3,939	-0.58%
2020/11/13	30	43.00	40	42.76	42.90	-10	3,069	-0.33%
2020/11/12	46	42.11	75	42.42	41.90	-29	2,611	-1.11%
2020/11/11	0	0.00	5	39.70	40.70	-5	2,016	-0.25%
2020/11/09	15	38.47	0	0.00	38.55	15	1,881	0.80%
2020/11/06	5	38.70	0	0.00	38.50	5	1,890	0.26%
2020/11/03	0	0.00	10	38.60	38.50	-10	1,958	-0.51%
2020/10/30	0	0.00	2	38.58	38.30	-2	2,010	-0.10%
2020/10/29	0	0.00	2	38.10	38.10	-2	2,038	-0.10%
2020/10/27	0	0.00	1	38.50	38.80	-1	2,088	-0.05%
2020/10/26	11	38.87	0	0.00	38.70	11	2,222	0.50%
2020/10/20	0	0.00	9	38.13	38.10	-9	2,295	-0.39%
2020/10/15	0	0.00	2	37.10	37.15	-2	2,325	-0.09%
2020/10/14	2	37.30	0	0.00	37.30	2	2,352	0.09%
2020/10/12	4	36.49	0	0.00	36.45	4	2,386	0.17%
2020/10/08	10	37.13	0	0.00	37.05	10	2,412	0.41%
2020/09/25	2	37.40	0	0.00	37.05	2	2,826	0.07%
2020/09/18	5	39.30	0	0.00	39.30	5	3,137	0.16%
2020/09/17	2	40.83	10	40.68	40.60	-8	3,125	-0.26%
2020/09/10	0	0.00	10	39.20	38.50	-10	3,264	-0.31%
2020/09/09	5	37.80	2	38.18	39.00	3	3,282	0.09%
2020/09/08	0	0.00	25	38.11	38.15	-25	3,281	-0.76%
2020/08/28	2	37.78	11	38.08	37.75	-9	3,741	-0.24%
2020/08/24	0	0.00	2	38.20	38.20	-2	3,868	-0.05%
2020/08/21	2	36.60	10	36.80	37.00	-8	3,954	-0.20%
2020/08/20	11	36.03	17	36.26	36.05	-6	4,025	-0.15%
2020/08/19	1	39.15	0	0.00	38.90	1	4,079	0.02%
2020/08/18	4	39.05	0	0.00	39.05	4	4,106	0.10%
2020/08/14	2	39.50	0	0.00	39.15	2	4,210	0.05%
2020/08/10	10	40.40	0	0.00	40.10	10	4,604	0.22%
2020/08/07	1	40.10	0	0.00	40.10	1	4,745	0.02%
2020/08/06	30	40.93	10	40.80	40.75	20	4,823	0.41%
2020/08/05	15	41.20	0	0.00	41.20	15	5,014	0.30%
2020/08/04	10	41.28	0	0.00	41.25	10	5,361	0.19%
2020/08/03	1	40.95	1	40.75	40.85	0	5,506	0.00%
2020/07/30	0	0.00	2	41.00	40.90	-2	5,952	-0.03%
2020/07/29	1	39.05	0	0.00	39.10	1	6,042	0.02%
2020/07/28	10	38.55	15	38.94	38.50	-5	6,369	-0.08%
2020/07/27	10	39.50	0	0.00	39.80	10	6,722	0.15%
2020/07/24	0	0.00	10	40.20	40.05	-10	6,856	-0.15%
2020/07/23	0	0.00	5	40.90	40.85	-5	6,857	-0.07%
2020/07/20	6	39.20	0	0.00	39.80	6	6,826	0.09%
2020/07/17	15	39.82	0	0.00	39.70	15	6,825	0.22%
2020/07/15	12	40.34	0	0.00	40.30	12	6,823	0.18%
2020/07/14	2	40.90	10	41.20	40.60	-8	6,846	-0.12%
2020/07/13	1	40.70	0	0.00	40.90	1	6,834	0.01%
2020/07/10	10	40.05	0	0.00	40.10	10	6,865	0.15%
2020/07/07	1	41.75	2	42.20	42.00	-1	6,965	-0.01%
2020/07/06	3	41.30	10	42.10	41.75	-7	6,931	-0.10%
2020/07/03	10	40.75	0	0.00	40.90	10	6,929	0.14%
2020/07/02	14	41.11	0	0.00	41.15	14	6,967	0.20%
2020/07/01	11	41.84	0	0.00	41.65	11	6,887	0.16%
2020/06/30	0	0.00	2	42.10	41.85	-2	6,845	-0.03%
2020/06/29	30	42.90	0	0.00	42.90	30	6,765	0.44%
2020/06/24	1	42.95	2	43.00	42.85	-1	6,669	-0.01%
2020/06/23	30	42.81	23	42.60	42.70	7	6,670	0.10%
2020/06/22	0	0.00	4	42.55	42.45	-4	6,647	-0.06%
2020/06/18	5	42.80	2	43.00	42.85	3	6,667	0.04%
2020/06/17	0	0.00	10	42.90	42.95	-10	6,597	-0.15%
2020/06/15	31	41.69	10	41.15	41.20	21	6,618	0.32%
2020/06/12	0	0.00	5	41.05	41.50	-5	6,634	-0.08%
2020/06/11	25	41.31	32	42.16	40.90	-7	6,651	-0.11%
2020/06/10	9	42.65	0	0.00	42.45	9	6,623	0.14%
2020/06/09	0	0.00	9	42.55	42.30	-9	6,697	-0.13%
2020/06/08	23	42.62	11	42.56	42.25	12	6,808	0.18%
2020/06/05	38	42.69	14	42.64	42.65	24	6,766	0.35%
2020/06/04	1	42.60	11	42.60	42.65	-10	6,762	-0.15%
2020/06/03	10	42.00	0	0.00	41.90	10	6,728	0.15%
2020/06/01	0	0.00	10	41.65	41.75	-10	6,870	-0.15%
2020/05/29	10	40.76	10	41.10	40.95	0	6,863	0.00%
2020/05/28	42	41.00	1	41.75	40.60	41	6,904	0.59%
2020/05/27	2	42.38	4	42.05	41.85	-2	6,848	-0.03%
2020/05/26	2	42.35	0	0.00	42.25	2	6,841	0.03%
2020/05/25	2	40.85	0	0.00	41.55	2	6,753	0.03%
2020/05/21	0	0.00	1	41.75	41.90	-1	6,697	-0.01%
2020/05/20	31	41.22	10	41.00	40.95	21	6,702	0.31%
2020/05/19	30	41.12	0	0.00	41.85	30	6,669	0.45%
2020/05/18	1	40.55	0	0.00	40.20	1	6,592	0.02%
2020/05/15	12	42.30	22	42.61	41.90	-10	6,449	-0.16%
2020/05/14	28	43.02	50	42.89	41.30	-22	6,348	-0.35%
2020/05/13	1	43.00	7	42.70	42.95	-6	6,213	-0.10%
2020/05/12	15	43.96	15	44.18	43.70	0	6,141	0.00%
2020/05/11	30	44.03	11	43.95	44.20	19	5,978	0.32%
2020/05/08	11	41.85	13	42.52	42.30	-2	5,640	-0.04%
2020/05/07	4	42.54	23	42.48	42.30	-19	5,486	-0.35%
2020/05/06	7	42.39	4	42.13	41.75	3	5,362	0.06%
2020/05/05	2	41.23	10	40.80	40.80	-8	5,071	-0.16%
2020/05/04	3	40.30	1	40.75	41.50	2	4,899	0.04%
2020/04/30	21	39.83	48	39.68	40.50	-27	4,660	-0.58%
2020/04/29	1	37.15	36	36.60	36.85	-35	4,394	-0.80%
2020/04/27	5	34.90	0	0.00	35.25	5	4,465	0.11%
2020/04/24	2	34.35	0	0.00	34.45	2	4,447	0.04%
2020/04/23	0	0.00	20	34.50	34.60	-20	4,462	-0.45%
2020/04/21	0	0.00	1	34.05	33.60	-1	4,466	-0.02%
2020/04/20	1	34.95	0	0.00	34.90	1	4,514	0.02%
2020/04/17	2	35.30	0	0.00	34.75	2	4,584	0.04%
2020/04/16	22	35.22	0	0.00	35.15	22	4,539	0.48%
2020/04/15	3	35.50	0	0.00	35.20	3	4,612	0.07%
2020/04/14	0	0.00	2	35.15	35.40	-2	4,612	-0.04%
2020/04/13	1	34.60	1	34.65	34.80	0	4,589	0.00%
2020/04/10	1	33.25	0	0.00	33.30	1	4,513	0.02%
2020/04/09	12	33.03	10	33.05	33.00	2	4,571	0.04%
2020/04/08	17	33.25	18	33.93	33.50	-1	4,574	-0.02%
2020/04/07	2	31.80	11	31.95	32.90	-9	4,500	-0.20%
2020/04/01	0	0.00	2	30.35	30.30	-2	4,431	-0.05%
2020/03/31	32	30.03	0	0.00	29.80	32	4,456	0.72%
2020/03/27	3	30.55	0	0.00	30.20	3	4,543	0.07%
2020/03/26	10	29.50	0	0.00	29.70	10	4,546	0.22%
2020/03/25	1	29.70	1	30.00	29.70	0	4,561	0.00%
2020/03/20	14	28.46	2	27.70	28.60	12	5,173	0.23%
2020/03/19	3	27.23	0	0.00	26.45	3	5,391	0.06%
2020/03/17	1	29.40	6	29.49	29.90	-5	5,549	-0.09%
2020/03/16	0	0.00	33	32.16	31.00	-33	5,561	-0.59%
2020/03/13	13	30.96	5	31.12	31.95	8	5,565	0.14%
2020/03/12	33	34.69	0	0.00	34.30	33	5,506	0.60%
2020/03/11	10	38.80	20	38.60	38.05	-10	5,468	-0.18%
2020/03/10	10	36.90	15	37.85	38.55	-5	5,761	-0.09%
2020/03/09	20	39.00	100	38.75	38.00	-80	5,901	-1.36%
2020/03/06	1	39.65	3	39.53	39.70	-2	5,920	-0.03%
2020/03/05	0	0.00	6	39.35	39.65	-6	6,003	-0.10%
2020/02/27	3	37.53	0	0.00	37.00	3	6,860	0.04%
2020/02/25	0	38.85	0	0.00	38.90	0	6,761	0.00%
2020/02/24	0	0.00	5	39.20	39.15	-5	6,759	-0.07%
2020/02/21	2	38.90	6	39.07	38.95	-4	6,745	-0.06%
2020/02/17	5	37.36	0	0.00	38.60	5	6,701	0.07%
2020/02/14	3	38.00	0	0.00	38.00	3	6,672	0.04%
2020/02/13	5	37.80	0	0.00	37.70	5	6,723	0.07%
2020/02/12	0	0.00	1	38.50	38.30	-1	6,714	-0.01%
2020/02/05	7	35.75	2	36.20	35.85	5	7,741	0.06%
2020/02/04	1	36.00	2	36.15	35.95	-1	7,703	-0.01%
2020/02/03	6	32.95	0	0.00	33.40	6	7,678	0.08%
2020/01/31	9	37.14	4	37.70	36.45	5	7,587	0.07%
2020/01/30	1	38.55	0	0.00	38.45	1	7,532	0.01%
2020/01/15	2	43.35	0	0.00	43.35	2	7,873	0.03%
2020/01/14	2	43.70	0	0.00	43.75	2	8,146	0.02%
2020/01/09	1	42.65	260	42.87	42.40	-259	8,088	-3.20%	大賣/鉅額交易
2020/01/07	3	43.25	2	43.30	43.10	1	8,246	0.01%
2020/01/06	0	0.00	108	42.03	42.80	-108	8,254	-1.31%	大賣/鉅額交易
2019/12/24	4	41.59	10	41.35	41.45	-6	8,942	-0.07%
2019/12/20	2	42.43	0	0.00	42.60	2	9,107	0.02%
2019/12/19	11	42.93	0	0.00	42.75	11	9,700	0.11%
2019/12/18	25	43.03	3	42.60	42.60	22	10,083	0.22%
2019/12/17	52	44.14	18	44.22	44.25	34	10,305	0.33%
2019/12/16	14	45.98	39	46.16	46.80	-25	10,013	-0.25%
2019/12/13	18	45.68	19	45.53	45.30	-1	9,961	-0.01%
2019/12/12	0	0.00	10	45.60	44.85	-10	10,269	-0.10%
2019/12/11	2	45.35	1	45.40	45.30	1	10,281	0.01%
2019/12/10	15	44.71	0	0.00	45.00	15	10,391	0.14%
2019/12/09	8	45.38	3	45.80	45.00	5	10,420	0.05%
2019/12/06	63	45.29	8	45.73	45.30	55	10,519	0.52%
2019/12/05	2	45.70	7	45.90	45.40	-5	10,532	-0.05%
2019/12/04	0	0.00	4	45.25	45.25	-4	10,426	-0.04%
2019/12/03	2	44.60	2	44.45	44.50	0	10,636	0.00%
2019/12/02	13	43.22	12	44.15	44.85	1	10,677	0.01%
2019/11/29	229	45.05	16	45.40	44.40	213	10,682	1.99%	大買/鉅額交易
2019/11/28	2	43.95	38	43.99	43.90	-36	10,301	-0.35%
2019/11/27	3	43.17	3	42.85	42.60	0	10,422	0.00%
2019/11/26	100	42.92	6	42.45	43.00	94	10,526	0.89%
2019/11/25	0	0.00	2	41.30	41.25	-2	10,621	-0.02%
2019/11/22	0	0.00	3	41.10	41.00	-3	11,289	-0.03%
2019/11/14	1	40.55	0	0.00	40.65	1	12,744	0.01%
2019/11/12	3	41.15	19	41.61	41.45	-16	13,341	-0.12%
2019/11/11	10	40.65	0	0.00	40.40	10	13,834	0.07%
2019/11/08	9	41.22	8	41.26	41.00	1	14,410	0.01%
2019/11/07	13	40.69	1	41.00	40.60	12	14,552	0.08%
2019/11/06	57	43.10	10	42.23	42.00	47	14,468	0.32%
2019/11/05	25	44.82	79	45.10	45.30	-54	14,132	-0.38%
2019/11/04	0	0.00	2	43.55	43.50	-2	13,749	-0.01%
2019/11/01	4	43.63	4	43.50	43.50	0	13,691	0.00%
2019/10/31	0	0.00	2	43.35	43.35	-2	13,704	-0.01%
2019/10/30	37	43.11	5	43.55	43.65	32	13,699	0.23%
2019/10/29	14	43.09	0	0.00	42.80	14	13,673	0.10%
2019/10/28	16	43.77	15	44.02	43.85	1	13,617	0.01%
2019/10/25	16	43.28	3	43.28	43.15	13	13,563	0.10%
2019/10/24	0	0.00	19	44.38	44.10	-19	13,517	-0.14%
2019/10/23	14	44.50	33	44.16	44.35	-19	13,520	-0.14%
2019/10/22	5	44.03	35	43.91	44.10	-30	13,312	-0.23%
2019/10/21	13	42.63	2	42.55	42.75	11	13,039	0.08%
2019/10/17	3	41.75	0	0.00	41.95	3	12,961	0.02%
2019/10/16	7	42.81	0	0.00	42.00	7	12,920	0.05%
2019/10/15	11	42.53	6	42.45	42.45	5	12,807	0.04%
2019/10/09	6	40.41	0	0.00	40.50	6	12,511	0.05%
2019/10/08	15	41.35	0	0.00	41.25	15	12,425	0.12%
2019/10/07	0	0.00	18	42.13	42.00	-18	12,362	-0.15%
2019/10/04	1	41.00	0	0.00	41.00	1	12,222	0.01%
2019/10/03	2	41.35	2	41.80	41.95	0	12,128	0.00%
2019/10/02	5	41.33	2	41.75	42.40	3	12,070	0.02%
2019/10/01	1	40.30	0	0.00	41.00	1	11,963	0.01%
2019/09/27	21	41.13	8	40.56	40.60	13	11,886	0.11%
2019/09/25	25	43.34	1	43.45	43.20	24	11,442	0.21%
2019/09/24	15	43.98	0	0.00	43.45	15	11,299	0.13%
2019/09/23	13	47.72	15	47.85	46.80	-2	10,695	-0.02%
2019/09/20	16	47.85	27	48.19	48.60	-11	10,293	-0.11%
2019/09/19	0	0.00	10	46.10	46.90	-10	9,803	-0.10%
2019/09/18	3	47.10	4	47.54	46.55	-1	9,709	-0.01%
2019/09/17	49	47.27	50	47.21	47.10	-1	9,484	-0.01%
2019/09/16	10	46.55	3	46.35	46.50	7	9,039	0.08%
2019/09/12	11	45.56	20	44.60	46.35	-9	8,913	-0.10%
2019/09/10	6	44.98	1	44.90	45.30	5	8,666	0.06%
2019/09/09	3	46.52	3	46.27	46.50	0	8,491	0.00%
2019/09/06	6	47.20	15	46.93	46.30	-9	8,432	-0.11%
2019/09/05	4	46.45	8	46.46	46.70	-4	8,273	-0.05%
2019/09/04	6	44.60	7	45.25	45.25	-1	7,862	-0.01%
2019/09/03	0	0.00	8	45.41	45.05	-8	7,723	-0.10%
2019/09/02	14	44.01	0	0.00	44.50	14	7,511	0.19%
2019/08/30	7	45.10	22	45.03	43.20	-15	7,313	-0.21%
2019/08/29	14	46.14	0	0.00	46.80	14	6,927	0.20%
2019/08/28	13	46.60	18	46.31	46.30	-5	6,709	-0.07%
2019/08/27	33	46.01	28	45.87	46.50	5	6,414	0.08%
2019/08/26	10	43.58	0	0.00	43.55	10	5,719	0.17%
2019/08/23	4	42.96	7	43.14	42.95	-3	5,531	-0.05%
2019/08/22	1	42.90	12	42.56	42.30	-11	5,193	-0.21%
2019/08/21	11	41.81	1	42.15	42.00	10	4,975	0.20%
2019/08/20	3	42.27	1	41.90	40.80	2	4,749	0.04%
2019/08/19	34	43.19	38	43.11	42.30	-4	4,500	-0.09%
2019/08/16	12	42.06	1	41.65	41.75	11	4,112	0.27%
2019/08/15	22	41.38	29	41.19	41.80	-7	3,876	-0.18%
2019/08/14	10	40.57	27	41.03	41.50	-17	3,444	-0.49%
2019/08/13	32	38.41	12	38.00	38.20	20	2,872	0.70%
2019/08/08	1	34.00	3	34.28	34.65	-2	2,010	-0.10%
2019/08/07	0	0.00	20	33.71	33.65	-20	1,853	-1.08%
2019/08/06	0	0.00	2	32.70	32.65	-2	1,774	-0.11%
2019/08/05	2	32.05	0	0.00	32.00	2	1,759	0.11%
2019/08/01	0	0.00	4	33.88	33.40	-4	1,744	-0.23%
2019/07/30	2	33.10	3	33.80	32.80	-1	1,668	-0.06%
2019/07/29	0	0.00	4	33.58	33.70	-4	1,635	-0.24%
2019/07/26	3	32.67	2	33.00	33.10	1	1,575	0.06%
2019/07/25	3	32.90	7	32.75	32.75	-4	1,546	-0.26%
2019/07/24	0	0.00	2	31.80	31.85	-2	1,474	-0.14%
2019/07/23	12	31.98	11	31.80	31.80	1	1,489	0.07%
2019/07/19	0	0.00	1	31.00	31.15	-1	1,504	-0.07%
2019/07/09	0	0.00	2	30.45	30.45	-2	1,802	-0.11%
2019/07/08	1	31.15	0	0.00	30.90	1	1,820	0.05%
2019/06/25	0	0.00	10	31.95	31.95	-10	2,505	-0.40%
2019/06/21	2	32.35	0	0.00	32.50	2	2,585	0.08%
2019/06/19	0	0.00	9	31.94	32.00	-9	2,584	-0.35%
2019/06/14	6	31.50	5	31.28	31.35	1	2,623	0.04%
2019/06/13	14	30.33	9	29.97	31.00	5	2,623	0.19%
2019/06/03	0	0.00	30	28.55	28.70	-30	2,700	-1.11%
2019/05/28	2	28.28	0	0.00	28.30	2	2,896	0.07%
2019/05/16	1	29.90	0	0.00	29.60	1	3,536	0.03%
2019/05/15	1	30.25	2	30.13	30.05	-1	3,645	-0.03%
2019/05/14	0	0.00	21	27.35	29.50	-21	3,661	-0.57%
2019/05/13	1	28.75	0	0.00	28.70	1	3,712	0.03%
2019/05/09	3	30.58	0	0.00	30.35	3	3,760	0.08%
2019/05/07	1	31.90	0	0.00	31.85	1	3,774	0.03%
2019/05/03	0	0.00	10	32.90	32.90	-10	3,807	-0.26%
2019/05/02	1	33.05	0	0.00	33.00	1	3,818	0.03%
2019/04/25	1	34.80	0	0.00	34.60	1	3,952	0.03%
2019/04/17	15	34.77	15	34.42	34.50	0	3,983	0.00%
2019/04/15	8	33.78	0	0.00	33.75	8	3,935	0.20%
2019/04/11	1	33.20	0	0.00	33.15	1	3,913	0.03%
2019/04/09	2	34.95	1	34.75	34.35	1	3,879	0.03%
2019/04/03	10	34.90	0	0.00	34.60	10	3,670	0.27%
2019/04/02	7	34.94	3	35.23	34.55	4	3,618	0.11%
2019/04/01	1	33.65	0	0.00	33.40	1	3,357	0.03%
2019/03/29	0	0.00	16	33.30	33.30	-16	3,274	-0.49%
2019/03/28	0	0.00	1	32.40	32.45	-1	3,149	-0.03%
2019/03/27	0	0.00	1	32.80	32.70	-1	3,173	-0.03%
2019/03/26	1	32.05	0	0.00	31.85	1	3,124	0.03%
2019/03/25	0	0.00	10	31.90	31.95	-10	3,122	-0.32%
2019/03/21	8	32.10	0	0.00	32.15	8	3,059	0.26%
2019/03/20	1	31.85	0	0.00	31.85	1	3,073	0.03%
2019/03/18	0	0.00	1	32.50	32.50	-1	3,114	-0.03%
2019/03/15	0	0.00	4	31.75	31.75	-4	3,052	-0.13%
2019/03/14	2	30.90	0	0.00	30.75	2	3,083	0.06%
2019/03/13	2	30.83	0	0.00	30.80	2	3,133	0.06%
2019/03/12	0	0.00	2	31.20	31.00	-2	3,192	-0.06%
2019/03/11	1	31.35	0	0.00	31.15	1	3,259	0.03%
2019/03/05	0	0.00	2	31.70	31.65	-2	3,417	-0.06%
2019/02/27	0	0.00	10	31.90	32.50	-10	3,436	-0.29%
2019/02/26	3	32.72	8	32.68	32.55	-5	3,339	-0.15%
2019/02/25	2	30.98	0	0.00	31.20	2	2,972	0.07%
2019/02/22	1	30.30	2	30.60	30.30	-1	2,923	-0.03%
2019/02/21	10	30.70	0	0.00	30.80	10	2,927	0.34%
2019/02/19	2	30.60	0	0.00	30.60	2	2,943	0.07%
2019/02/18	0	0.00	1	31.30	30.70	-1	2,941	-0.03%
2019/02/14	1	30.60	1	31.05	31.20	0	2,878	0.00%
2019/02/13	2	30.20	0	0.00	30.20	2	2,851	0.07%
2019/02/12	1	30.25	1	30.90	30.60	0	2,821	0.00%
2019/02/11	0	0.00	2	31.33	30.70	-2	2,757	-0.07%
2019/01/28	0	0.00	3	30.13	30.15	-3	2,676	-0.11%
2019/01/24	1	29.45	0	0.00	29.30	1	2,658	0.04%
2019/01/23	1	29.75	0	0.00	29.55	1	2,654	0.04%
2019/01/22	1	29.85	0	0.00	30.00	1	2,639	0.04%
2019/01/21	4	30.16	1	30.15	30.05	3	2,591	0.12%
2019/01/17	1	29.30	0	0.00	29.15	1	2,491	0.04%
2019/01/15	1	28.20	0	0.00	28.15	1	2,341	0.04%
2019/01/14	2	28.15	0	0.00	28.05	2	2,339	0.09%
2018/12/19	1	29.30	0	0.00	29.30	1	2,155	0.05%
2018/12/14	0	0.00	2	29.00	29.15	-2	2,147	-0.09%
2018/12/12	10	30.00	0	0.00	30.00	10	2,202	0.45%
2018/12/10	2	27.63	0	0.00	27.70	2	2,176	0.09%
2018/12/07	0	0.00	4	28.28	28.20	-4	2,176	-0.18%
2018/12/06	3	29.73	0	0.00	29.10	3	2,101	0.14%
2018/12/05	2	30.65	0	0.00	30.70	2	2,055	0.10%
2018/12/04	0	0.00	1	31.30	31.95	-1	2,034	-0.05%
2018/11/19	0	0.00	1	28.80	29.00	-1	1,710	-0.06%
2018/11/15	0	0.00	1	27.40	27.30	-1	1,647	-0.06%
2018/11/14	0	0.00	6	27.80	27.70	-6	1,647	-0.36%
2018/11/13	0	0.00	3	27.70	28.05	-3	1,671	-0.18%
2018/11/12	0	0.00	2	28.70	28.35	-2	1,689	-0.12%
2018/11/09	2	27.15	0	0.00	27.30	2	1,623	0.12%
2018/11/02	1	28.15	1	27.00	27.15	0	1,795	0.00%
2018/11/01	1	25.60	1	25.80	26.00	0	1,743	0.00%
2018/10/22	1	25.30	0	0.00	25.90	1	1,847	0.05%
2018/10/18	0	0.00	2	26.00	25.85	-2	1,875	-0.11%
2018/10/17	2	26.98	1	27.00	26.20	1	1,908	0.05%
2018/10/12	2	25.40	0	0.00	25.60	2	1,912	0.10%
2018/09/12	0	0.00	1	29.50	29.35	-1	1,973	-0.05%
2018/09/11	1	29.20	0	0.00	29.35	1	1,986	0.05%
2018/09/07	0	0.00	20	31.48	30.60	-20	1,997	-1.00%
2018/09/05	0	0.00	1	33.05	32.70	-1	2,066	-0.05%
2018/08/22	0	0.00	1	31.70	31.80	-1	2,538	-0.04%
2018/08/21	1	31.55	10	31.70	31.60	-9	2,546	-0.35%
2018/08/13	3	33.97	0	0.00	32.60	3	2,627	0.11%
2018/08/10	6	37.10	1	37.05	35.80	5	2,563	0.20%
2018/08/09	0	0.00	1	37.50	37.45	-1	2,554	-0.04%
2018/08/02	0	0.00	10	38.75	38.50	-10	2,624	-0.38%
2018/08/01	1	38.60	0	0.00	39.00	1	2,603	0.04%
2018/07/24	20	37.90	0	0.00	38.00	20	2,620	0.76%
2018/07/19	0	0.00	1	37.60	37.60	-1	2,629	-0.04%
2018/07/18	1	37.80	0	0.00	37.70	1	2,699	0.04%
2018/07/17	0	0.00	1	38.55	38.00	-1	2,771	-0.04%
2018/07/10	1	37.85	1	38.05	37.75	0	2,944	0.00%
2018/07/09	10	38.40	0	0.00	37.80	10	3,295	0.30%
2018/07/05	1	38.05	1	37.65	37.20	0	3,292	0.00%
2018/07/03	1	37.90	1	38.45	37.60	0	3,303	0.00%
2018/07/02	1	37.35	2	37.70	37.25	-1	3,281	-0.03%
2018/06/28	1	40.20	0	0.00	40.00	1	3,311	0.03%
2018/06/27	0	0.00	7	40.35	40.35	-7	3,296	-0.21%
2018/06/26	3	40.45	0	0.00	40.20	3	3,309	0.09%
2018/06/25	10	41.95	0	0.00	41.25	10	3,337	0.30%
2018/06/22	10	40.75	3	41.05	41.05	7	3,324	0.21%
2018/06/21	1	41.65	0	0.00	41.40	1	3,325	0.03%
2018/06/19	0	0.00	5	41.88	41.50	-5	3,344	-0.15%
2018/06/13	5	41.70	2	41.45	41.45	3	3,282	0.09%
2018/06/12	28	42.78	8	42.63	42.20	20	3,249	0.62%
2018/06/11	1	41.10	1	41.50	41.50	0	3,079	0.00%
2018/06/07	0	0.00	1	40.95	40.65	-1	3,184	-0.03%
2018/06/06	0	0.00	1	40.70	40.70	-1	3,253	-0.03%
2018/06/05	0	0.00	5	40.50	40.05	-5	3,324	-0.15%
2018/05/31	5	40.15	1	39.40	39.85	4	3,334	0.12%
2018/05/25	0	0.00	1	39.70	39.20	-1	3,448	-0.03%
2018/05/24	4	39.75	1	39.60	39.55	3	3,460	0.09%
2018/05/17	0	0.00	2	39.40	39.25	-2	3,513	-0.06%
2018/05/11	1	38.80	0	0.00	38.50	1	3,703	0.03%
2018/05/10	0	0.00	1	39.15	39.05	-1	3,711	-0.03%
2018/05/08	2	37.80	0	0.00	37.85	2	3,789	0.05%
2018/05/07	1	38.20	0	0.00	37.95	1	3,852	0.03%
2018/05/02	1	39.00	0	0.00	38.85	1	4,171	0.02%
2018/04/26	0	0.00	1	39.55	39.00	-1	4,253	-0.02%
2018/04/25	1	39.45	0	0.00	39.90	1	4,308	0.02%
2018/04/24	4	39.73	0	0.00	39.55	4	4,371	0.09%
2018/04/19	0	0.00	1	43.10	43.10	-1	4,430	-0.02%
2018/04/16	1	43.40	2	43.65	43.40	-1	4,656	-0.02%
2018/04/13	11	44.61	9	44.20	43.95	2	4,860	0.04%
2018/04/12	1	41.45	0	0.00	42.30	1	5,110	0.02%
2018/04/10	2	41.30	0	0.00	41.00	2	5,359	0.04%
2018/04/09	8	41.95	2	41.38	41.30	6	5,461	0.11%
2018/03/29	1	43.20	0	0.00	43.05	1	5,768	0.02%
2018/03/28	1	43.10	0	0.00	43.05	1	5,779	0.02%
2018/03/27	3	42.20	0	0.00	42.60	3	5,873	0.05%
2018/03/26	2	41.25	1	41.20	41.75	1	5,918	0.02%
2018/03/20	1	42.30	0	0.00	42.15	1	6,083	0.02%
2018/03/19	0	0.00	10	42.50	42.45	-10	6,177	-0.16%
2018/03/14	1	43.35	0	0.00	43.25	1	6,329	0.02%
2018/03/13	0	0.00	15	43.00	43.55	-15	6,380	-0.24%
2018/03/12	1	43.50	0	0.00	43.25	1	6,518	0.02%
2018/03/09	0	0.00	16	43.20	43.20	-16	6,528	-0.25%
2018/03/06	1	42.50	0	0.00	42.20	1	6,567	0.02%
2018/03/05	16	43.00	9	43.55	42.35	7	6,667	0.10%
2018/03/02	0	0.00	1	43.50	43.20	-1	6,704	-0.01%
2018/03/01	1	43.00	0	0.00	43.30	1	6,668	0.01%
2018/02/26	14	42.33	5	42.00	42.35	9	6,778	0.13%
2018/02/08	0	0.00	5	39.75	39.80	-5	6,955	-0.07%
2018/02/07	1	41.35	0	0.00	41.30	1	7,144	0.01%
2018/02/06	8	40.50	0	0.00	40.50	8	7,439	0.11%
2018/02/05	1	42.80	1	43.80	43.70	0	7,371	0.00%
2018/02/02	4	43.55	3	43.70	43.25	1	7,397	0.01%
2018/02/01	0	0.00	10	44.25	43.60	-10	7,484	-0.13%
2018/01/31	4	43.10	4	43.85	44.05	0	7,600	0.00%
2018/01/30	3	44.17	0	0.00	43.65	3	7,710	0.04%
2018/01/29	7	44.57	1	43.90	43.60	6	7,968	0.08%
2018/01/26	17	43.51	0	0.00	43.10	17	7,980	0.21%
2018/01/19	1	42.20	2	42.30	41.70	-1	9,081	-0.01%
2018/01/18	1	43.40	0	0.00	42.50	1	9,067	0.01%
2018/01/12	1	44.20	0	0.00	44.60	1	9,108	0.01%
2018/01/11	1	43.40	0	0.00	43.35	1	9,218	0.01%
2018/01/10	1	43.65	0	0.00	43.65	1	9,373	0.01%
2018/01/09	2	45.28	13	45.17	44.05	-11	9,536	-0.12%
2018/01/08	20	44.54	37	44.83	44.90	-17	9,404	-0.18%
2018/01/05	5	43.00	1	42.75	42.80	4	8,875	0.05%
2018/01/04	8	41.44	0	0.00	41.40	8	8,731	0.09%
2018/01/03	0	0.00	3	42.35	41.75	-3	8,915	-0.03%
2018/01/02	2	41.10	0	0.00	41.10	2	9,051	0.02%