金居 (8358)-國票-新莊券商分點個股進出

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
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股
956人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－國票-新莊券商分點個股進出

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-新莊券商分點個股進出
國票-新莊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
2024/11/22	23	60.65	63	59.23	61.50	-40	1,523	-2.63%
2024/11/21	0	0.00	3	58.10	58.20	-3	1,439	-0.21%
2024/11/20	1	57.60	0	0.00	56.80	1	1,454	0.07%
2024/11/15	0	0.00	10	57.10	57.20	-10	1,564	-0.64%
2024/11/14	1	57.10	0	0.00	57.00	1	1,585	0.06%
2024/11/12	11	58.01	0	0.00	57.80	11	1,621	0.68%
2024/11/11	4	58.55	1	59.10	59.10	3	1,649	0.18%
2024/11/07	0	0.00	1	61.40	61.20	-1	1,692	-0.06%
2024/11/05	2	60.10	0	0.00	60.10	2	1,774	0.11%
2024/10/29	30	60.10	0	0.00	60.10	30	2,017	1.49%
2024/10/28	30	61.00	40	61.46	61.00	-10	2,031	-0.49%
2024/10/25	153	61.00	116	61.23	61.80	37	2,037	1.82%	大買/大賣/
2024/10/21	1	60.00	0	0.00	59.90	1	2,210	0.05%
2024/10/18	30	59.30	0	0.00	58.90	30	2,277	1.32%
2024/10/17	30	59.90	40	59.70	59.90	-10	2,359	-0.42%
2024/10/15	0	0.00	1	59.60	59.30	-1	2,547	-0.04%
2024/10/09	0	0.00	1	60.40	59.60	-1	3,527	-0.03%
2024/10/07	0	0.00	2	60.60	60.80	-2	3,858	-0.05%
2024/09/27	0	0.00	1	61.80	62.00	-1	4,198	-0.02%
2024/09/26	1	62.40	1	62.20	61.70	0	4,241	0.00%
2024/09/25	0	0.00	2	62.50	62.20	-2	4,294	-0.05%
2024/09/24	0	0.00	2	61.30	61.50	-2	4,308	-0.05%
2024/09/23	16	61.81	0	0.00	61.80	16	4,402	0.36%
2024/09/20	0	0.00	3	61.70	61.30	-3	4,520	-0.07%
2024/09/16	0	0.00	1	61.60	61.70	-1	4,844	-0.02%
2024/09/13	1	61.20	1	61.10	61.30	0	4,913	0.00%
2024/09/12	48	60.80	50	60.62	60.60	-2	5,005	-0.04%
2024/09/11	0	0.00	46	60.11	59.70	-46	5,106	-0.90%
2024/09/10	68	60.04	2	60.00	59.80	66	5,147	1.28%
2024/09/06	0	0.00	1	61.10	60.60	-1	5,247	-0.02%
2024/09/05	42	61.38	56	61.30	60.70	-14	5,376	-0.26%
2024/09/04	3	61.57	4	60.50	60.30	-1	5,465	-0.02%
2024/09/03	116	65.13	115	64.80	64.00	1	5,479	0.02%	大買/大賣/
2024/09/02	56	64.50	56	65.17	64.50	0	5,485	0.00%
2024/08/30	152	65.52	148	65.51	64.80	4	5,487	0.07%	大買/大賣/
2024/08/29	124	63.40	99	63.79	63.80	25	5,509	0.45%	大買/
2024/08/28	117	63.87	121	63.98	63.70	-4	5,546	-0.07%	大買/大賣/
2024/08/27	72	63.59	74	63.68	63.90	-2	5,572	-0.04%
2024/08/26	128	64.08	145	64.09	63.40	-17	5,635	-0.30%	大買/大賣/
2024/08/23	101	63.40	95	63.49	64.00	6	5,655	0.11%	大買/
2024/08/22	4	63.43	51	63.19	63.10	-47	5,716	-0.82%
2024/08/21	22	62.74	0	0.00	62.70	22	5,810	0.38%
2024/08/20	44	63.88	70	63.80	63.60	-26	5,872	-0.44%
2024/08/19	3	62.43	2	62.75	62.70	1	5,993	0.02%
2024/08/16	0	0.00	2	62.80	62.30	-2	6,135	-0.03%
2024/08/15	0	0.00	3	61.97	61.90	-3	6,613	-0.05%
2024/08/14	6	61.83	2	62.10	62.00	4	6,933	0.06%
2024/08/13	181	61.57	161	61.72	61.80	20	7,050	0.28%	大買/大賣/
2024/08/12	83	61.33	0	0.00	61.30	83	7,611	1.09%
2024/08/08	0	0.00	1	60.00	60.00	-1	7,934	-0.01%
2024/08/07	0	0.00	1	59.30	60.70	-1	7,972	-0.01%
2024/08/06	2	56.90	0	0.00	58.10	2	7,962	0.03%
2024/08/05	15	58.30	0	0.00	58.30	15	7,876	0.19%
2024/08/02	1	66.40	0	0.00	64.70	1	7,805	0.01%
2024/08/01	1	67.20	0	0.00	67.20	1	7,798	0.01%
2024/07/31	0	0.00	31	64.83	64.70	-31	7,785	-0.40%
2024/07/30	2	63.20	29	63.26	64.50	-27	7,880	-0.34%
2024/07/29	30	63.43	20	65.50	63.20	10	7,877	0.13%
2024/07/26	42	64.75	0	0.00	64.80	42	7,876	0.53%
2024/07/23	1	66.90	98	66.89	66.50	-97	7,897	-1.23%
2024/07/22	5	67.30	95	66.71	66.20	-90	7,942	-1.13%
2024/07/18	140	70.72	164	70.65	71.00	-24	7,854	-0.31%	大買/大賣/
2024/07/17	127	72.53	80	73.10	72.70	47	7,787	0.60%	大買/
2024/07/16	173	72.16	2	72.10	72.70	171	7,765	2.20%	大買/鉅額交易
2024/07/15	1	74.60	0	0.00	73.00	1	7,716	0.01%
2024/07/12	1	75.50	1	76.00	75.20	0	7,599	0.00%
2024/07/11	4	76.08	8.6	75.76	75.20	-4.6	7,447	-0.06%
2024/07/10	2	71.20	4	71.40	71.60	-2	6,915	-0.03%
2024/07/08	1	72.20	2	70.30	70.30	-1	7,096	-0.01%
2024/07/05	1	71.60	97	71.79	71.60	-96	7,195	-1.33%
2024/07/04	2	70.10	28	70.60	70.50	-26	7,211	-0.36%
2024/07/03	1	70.60	1	71.20	70.60	0	7,641	0.00%
2024/07/02	0	0.00	114	70.27	70.00	-114	7,836	-1.45%	大賣/鉅額交易
2024/07/01	105	70.70	184	70.67	70.30	-79	7,963	-0.99%	大買/大賣/
2024/06/28	50	70.30	2	70.50	70.20	48	8,357	0.57%
2024/06/27	275	70.90	229	70.99	70.50	46	8,539	0.54%	大買/大賣/
2024/06/26	92	70.79	4	70.53	70.80	88	8,484	1.04%
2024/06/25	16	68.79	56	68.35	70.00	-40	8,374	-0.48%
2024/06/24	451	68.69	278	68.99	69.20	173	8,318	2.08%	大買/大賣/鉅額交易
2024/06/18	0	0.00	7	67.70	67.80	-7	7,930	-0.09%
2024/06/14	1.1	69.71	1	69.70	69.70	0.1	7,865	0.00%
2024/06/13	2	70.40	2	71.60	70.50	0	7,812	0.00%
2024/06/12	4	71.25	100	71.32	70.80	-96	7,745	-1.24%
2024/06/11	117	69.83	15	70.11	70.20	102	7,608	1.34%	大買/鉅額交易
2024/06/07	0	0.00	1	68.80	68.50	-1	7,512	-0.01%
2024/06/05	0	0.00	1	68.10	68.10	-1	7,427	-0.01%
2024/06/04	2.2	69.80	0	0.00	69.20	2.2	7,444	0.03%
2024/06/03	2	68.15	137	68.28	69.30	-135	7,366	-1.83%	大賣/鉅額交易
2024/05/31	135.2	67.40	0	0.00	67.50	135.2	7,324	1.85%	大買/鉅額交易
2024/05/30	3	68.43	0	0.00	67.40	3	7,298	0.04%
2024/05/29	0	0.00	1	69.90	69.40	-1	7,228	-0.01%
2024/05/28	7	70.90	0	0.00	70.60	7	7,183	0.10%
2024/05/24	1	70.20	4	69.15	70.20	-3	6,999	-0.04%
2024/05/23	0	0.00	1	68.20	69.00	-1	6,910	-0.01%
2024/05/22	6	70.80	0	0.00	70.70	6	6,758	0.09%
2024/05/21	4	72.33	0	0.00	71.60	4	6,625	0.06%
2024/05/20	8	71.39	1	72.10	71.50	7	6,136	0.11%
2024/05/17	1.1	68.98	7	68.60	69.20	-5.9	5,822	-0.10%
2024/05/16	1	72.00	21	70.51	70.20	-20	5,751	-0.35%
2024/05/15	53	66.61	68	69.15	69.00	-15	5,358	-0.28%
2024/05/10	1	65.20	0	0.00	65.30	1	4,921	0.02%
2024/05/09	0	0.00	2	63.40	63.40	-2	4,866	-0.04%
2024/05/07	7	63.90	7	63.00	64.20	0	4,855	0.00%
2024/04/26	0	0.00	7	64.46	64.60	-7	4,595	-0.15%
2024/04/24	9	62.89	0	0.00	63.00	9	4,488	0.20%
2024/04/23	4	60.70	1	60.90	60.00	3	4,476	0.07%
2024/04/18	0	0.00	1	63.50	64.10	-1	4,358	-0.02%
2024/04/17	1	64.90	0	0.00	64.40	1	4,311	0.02%
2024/04/12	12.4	68.70	7	69.17	67.20	5.4	3,954	0.14%
2024/04/11	1	67.90	5	67.00	67.20	-4	3,653	-0.11%
2024/04/10	5	66.80	16	66.00	66.00	-11	3,458	-0.32%
2024/04/09	2	67.70	12	67.77	66.80	-10	3,309	-0.30%
2024/04/08	0.4	65.69	17	65.85	65.50	-16.7	2,837	-0.59%
2024/04/03	2	64.45	42	64.32	64.20	-40	2,583	-1.55%
2024/04/02	11	64.72	33	64.65	64.20	-22	2,408	-0.91%
2024/04/01	3	61.60	6	62.58	62.70	-3	1,963	-0.15%
2024/03/25	5	58.70	0	0.00	58.60	5	1,715	0.29%
2024/03/21	0	0.00	2	59.10	59.30	-2	1,729	-0.12%
2024/03/06	10	59.70	0	0.00	59.20	10	1,827	0.55%
2024/03/04	10	59.50	0	0.00	59.30	10	1,929	0.52%
2024/03/01	3	59.10	0	0.00	59.10	3	1,951	0.15%
2024/02/27	0	0.00	5	59.70	59.50	-5	2,005	-0.25%
2024/02/22	2	61.00	0	0.00	60.70	2	2,216	0.09%
2024/02/21	1	61.50	10	61.75	61.50	-9	2,242	-0.40%
2024/02/20	54	62.40	10	61.55	61.60	44	2,275	1.93%
2024/02/19	10	63.10	0.1	63.40	62.50	9.9	2,263	0.44%
2024/02/16	1	63.60	2	63.00	63.50	-1	2,226	-0.04%
2024/02/15	1	58.70	0	0.00	58.90	1	2,041	0.05%
2024/02/05	1	59.90	34	59.53	59.70	-33	2,092	-1.58%
2024/02/02	0	0.00	68	59.46	59.20	-68	2,110	-3.22%
2024/01/24	0	0.00	5	60.90	60.50	-5	2,316	-0.22%
2024/01/23	2	61.00	2	60.30	60.40	0	2,426	0.00%
2024/01/22	5	60.82	0	0.00	60.80	5	2,463	0.20%
2024/01/12	1	59.00	0	0.00	59.10	1	2,944	0.03%
2024/01/11	76	58.71	1	58.40	58.70	75	2,978	2.52%
2024/01/08	1	59.10	0	0.00	58.40	1	3,212	0.03%
2023/12/28	0	0.00	1	60.80	60.50	-1	4,199	-0.02%
2023/12/26	0	0.00	3	60.67	60.20	-3	4,851	-0.06%
2023/12/25	18	60.10	0	0.00	60.10	18	4,875	0.37%
2023/12/19	1	59.80	0	0.00	59.80	1	4,993	0.02%
2023/12/15	0.1	62.20	0	0.00	61.30	0.1	5,077	0.00%
2023/12/14	0.2	61.80	0	0.00	61.50	0.2	5,173	0.00%
2023/12/12	0	0.00	5	61.34	61.20	-5	5,404	-0.09%
2023/12/06	0	0.00	27	62.40	62.50	-27	5,971	-0.45%
2023/12/05	2	61.10	0	0.00	61.00	2	6,066	0.03%
2023/12/04	6	62.20	2	62.40	61.80	4	6,247	0.06%
2023/12/01	3	61.90	4	61.88	62.60	-1	6,619	-0.02%
2023/11/30	5	62.20	4	62.00	62.20	1	7,389	0.01%
2023/11/29	7	61.37	2	62.05	61.50	5	7,551	0.07%
2023/11/28	1	61.30	28	61.11	61.40	-27	7,723	-0.35%
2023/11/27	2	60.20	0	0.00	60.00	2	8,329	0.02%
2023/11/23	137.1	62.78	65	62.01	61.50	72.1	8,993	0.80%	大買/
2023/11/21	0	0.00	1	61.10	60.40	-1	8,887	-0.01%
2023/11/20	1	60.10	10	60.20	60.80	-9	8,988	-0.10%
2023/11/17	2	59.10	0	0.00	59.10	2	9,095	0.02%
2023/11/15	1	59.30	0	0.00	59.30	1	9,508	0.01%
2023/11/13	10	59.30	0	0.00	59.20	10	10,039	0.10%
2023/11/08	1	61.40	0	0.00	60.80	1	10,744	0.01%
2023/10/31	1	59.00	0	0.00	58.40	1	11,027	0.01%
2023/10/26	2	62.00	0	0.00	61.10	2	11,743	0.02%
2023/10/25	0	0.00	1	65.80	65.00	-1	12,206	-0.01%
2023/10/23	0	0.00	1	64.90	63.00	-1	13,942	-0.01%
2023/10/20	1	61.30	0	0.00	63.00	1	14,815	0.01%
2023/10/18	1	64.30	0	0.00	64.00	1	14,777	0.01%
2023/10/13	2	68.50	1	68.50	68.10	1	14,860	0.01%
2023/10/12	3	68.30	4	69.15	68.70	-1	14,865	-0.01%
2023/10/11	6	68.27	2	69.35	67.20	4	14,932	0.03%
2023/10/06	3	67.33	2	68.40	67.50	1	14,829	0.01%
2023/10/05	9	68.33	6	68.87	68.10	3	14,942	0.02%
2023/10/04	1	68.40	0	0.00	68.40	1	14,858	0.01%
2023/10/03	3	68.33	9.3	68.28	68.40	-6.3	14,680	-0.04%
2023/10/02	2.3	65.32	3	64.77	66.90	-0.7	14,427	0.00%
2023/09/26	3	62.07	0	0.00	61.60	3	14,382	0.02%
2023/09/25	1	63.40	0	0.00	63.10	1	14,459	0.01%
2023/09/22	2	62.65	2	62.90	63.20	0	14,466	0.00%
2023/09/20	14	62.80	0	0.00	61.70	14	14,478	0.10%
2023/09/19	10	62.80	1	63.30	62.40	9	14,567	0.06%
2023/09/18	3	64.97	0	0.00	64.00	3	14,654	0.02%
2023/09/15	2	66.65	2	67.05	66.60	0	15,118	0.00%
2023/09/14	1	66.60	1	66.70	66.80	0	15,209	0.00%
2023/09/13	4	65.45	2	65.25	65.00	2	15,083	0.01%
2023/09/12	0	0.00	1	64.10	65.20	-1	15,044	-0.01%
2023/09/11	3	66.00	0	0.00	65.00	3	14,948	0.02%
2023/09/07	1	68.40	2	68.95	69.00	-1	14,747	-0.01%
2023/09/06	11	70.05	36	71.17	69.80	-25	14,736	-0.17%
2023/09/05	6	70.23	14	70.77	70.60	-8	14,622	-0.05%
2023/09/04	1	67.80	2	67.50	68.10	-1	13,907	-0.01%
2023/09/01	4	66.88	2	66.50	66.30	2	13,906	0.01%
2023/08/31	4	68.93	3.1	69.24	68.80	0.9	14,025	0.01%
2023/08/30	4.1	67.29	14	68.21	68.30	-9.9	13,475	-0.07%
2023/08/24	0	0.00	1	64.20	64.50	-1	12,777	-0.01%
2023/08/23	2	65.20	4	66.13	64.60	-2	12,668	-0.02%
2023/08/22	4	65.65	0	0.00	64.50	4	12,588	0.03%
2023/08/21	3	65.37	0	0.00	65.80	3	12,422	0.02%
2023/08/18	5	65.50	8	66.31	64.20	-3	12,213	-0.02%
2023/08/17	1	65.00	1	65.30	65.60	0	12,012	0.00%
2023/08/16	7	62.49	8	63.00	64.50	-1	11,781	-0.01%
2023/08/11	2	57.60	0	0.00	57.50	2	11,048	0.02%
2023/08/08	5	62.10	1	62.30	61.90	4	10,878	0.04%
2023/08/04	1	62.00	2	62.05	62.30	-1	10,768	-0.01%
2023/08/02	1	65.90	13	64.52	62.70	-12	10,710	-0.11%
2023/08/01	3	64.70	2	63.85	63.60	1	10,508	0.01%
2023/07/31	5	70.02	5	66.44	64.50	0	10,379	0.00%
2023/07/28	2	69.75	3	69.50	69.60	-1	9,839	-0.01%
2023/07/27	5	68.54	5	69.00	67.50	0	9,214	0.00%
2023/07/26	11	68.50	9	69.27	65.80	2	8,371	0.02%
2023/07/25	5	66.26	34	64.63	66.80	-29	7,406	-0.39%
2023/07/24	1	59.80	0	0.00	60.80	1	6,496	0.02%
2023/07/18	0.3	61.06	5	61.10	60.80	-4.7	6,304	-0.07%
2023/07/17	0.7	62.27	0	0.00	62.00	0.7	6,244	0.01%
2023/07/14	4	62.83	7	62.49	62.00	-3	6,194	-0.05%
2023/07/13	10	61.85	10	62.21	61.00	0	5,970	0.00%
2023/07/12	1	57.80	3	60.00	60.20	-2	5,784	-0.03%
2023/07/07	13	57.95	2	57.80	57.60	11	5,553	0.20%
2023/07/06	0	0.00	1	63.00	62.40	-1	5,441	-0.02%
2023/07/05	3	63.17	0	0.00	63.00	3	5,368	0.06%
2023/07/04	1	62.50	1	62.60	62.40	0	5,278	0.00%
2023/07/03	0	0.00	125	62.40	62.30	-125	5,211	-2.40%	大賣/鉅額交易
2023/06/30	125	61.07	0	0.00	61.30	125	5,107	2.45%	大買/鉅額交易
2023/06/26	7	64.77	2	64.50	63.90	5	4,952	0.10%
2023/06/21	12	64.63	11	64.30	65.00	1	4,791	0.02%
2023/06/20	2	61.95	3	61.43	61.20	-1	4,288	-0.02%
2023/06/16	1	61.20	2	60.10	60.10	-1	4,175	-0.02%
2023/06/15	11	60.84	0	0.00	61.10	11	4,216	0.26%
2023/06/14	1	61.50	0	0.00	60.80	1	4,207	0.02%
2023/06/12	10	61.37	71	61.51	61.80	-61	4,180	-1.46%
2023/06/09	88	61.73	17	62.52	63.30	71	4,033	1.76%
2023/06/07	9	60.21	16	60.87	61.60	-7	3,720	-0.19%
2023/06/06	19	61.35	15	61.59	60.00	4	3,521	0.11%
2023/06/05	1	58.80	2	59.55	58.90	-1	3,214	-0.03%
2023/06/02	1	57.70	0	0.00	57.80	1	3,151	0.03%
2023/06/01	0	0.00	1	57.20	57.20	-1	3,163	-0.03%
2023/05/31	2	57.90	1	58.30	57.50	1	3,194	0.03%
2023/05/30	0	0.00	1	57.00	56.70	-1	3,152	-0.03%
2023/05/26	1	56.90	1	56.70	56.50	0	3,274	0.00%
2023/05/25	1	57.60	2	57.00	57.30	-1	3,341	-0.03%
2023/05/24	1	56.40	1	56.30	56.80	0	3,360	0.00%
2023/05/23	3	56.83	3	57.13	56.80	0	3,466	0.00%
2023/05/22	4	57.25	1	57.20	57.00	3	3,606	0.08%
2023/05/19	0	0.00	1	55.00	55.10	-1	3,623	-0.03%
2023/05/18	2	54.35	1	55.50	55.20	1	3,750	0.03%
2023/05/11	0	0.00	1	53.90	53.50	-1	4,113	-0.02%
2023/05/09	0	0.00	1	54.90	54.80	-1	4,288	-0.02%
2023/05/08	1	55.20	0	0.00	55.60	1	4,446	0.02%
2023/05/05	3	54.70	2	54.70	55.50	1	4,475	0.02%
2023/05/03	1	54.00	0	0.00	54.00	1	4,957	0.02%
2023/05/02	1	55.70	0	0.00	55.20	1	5,159	0.02%
2023/04/28	0	0.00	6	54.97	54.80	-6	5,471	-0.11%
2023/04/27	1	53.90	0	0.00	53.50	1	5,628	0.02%
2023/04/26	0	0.00	30	52.82	53.40	-30	5,806	-0.52%
2023/04/24	0	0.00	16	55.50	55.70	-16	6,023	-0.27%
2023/04/21	0	0.00	24	55.39	55.20	-24	6,131	-0.39%
2023/04/20	7	56.99	1	57.20	56.60	6	6,356	0.09%
2023/04/19	9	59.19	0	0.00	58.80	9	6,644	0.14%
2023/04/18	1	60.40	1	60.10	60.00	0	6,886	0.00%
2023/04/17	10	61.40	0	0.00	60.90	10	7,183	0.14%
2023/04/14	0	0.00	6	60.93	60.90	-6	7,381	-0.08%
2023/04/12	1	61.00	3	60.63	60.90	-2	7,350	-0.03%
2023/04/11	7	60.99	0	0.00	60.60	7	7,331	0.10%
2023/04/10	23	61.30	7	60.94	61.40	16	7,302	0.22%
2023/04/07	0	0.00	2	60.60	60.70	-2	7,279	-0.03%
2023/04/06	0	0.00	11	60.19	60.00	-11	7,270	-0.15%
2023/03/30	1	59.60	0	0.00	59.80	1	7,275	0.01%
2023/03/29	15	59.97	5	59.74	59.70	10	7,286	0.14%
2023/03/28	24	59.18	22	58.89	58.90	2	7,294	0.03%
2023/03/27	0	0.00	1	60.80	60.80	-1	7,256	-0.01%
2023/03/24	1	60.10	5	60.66	61.10	-4	7,282	-0.05%
2023/03/23	4	60.45	0	0.00	59.90	4	7,258	0.06%
2023/03/22	1	61.30	25	61.15	62.00	-24	7,190	-0.33%
2023/03/21	0	0.00	43	60.14	60.10	-43	7,257	-0.59%
2023/03/20	8	58.58	3	58.93	58.60	5	7,338	0.07%
2023/03/17	17	58.97	42	59.61	59.20	-25	7,294	-0.34%
2023/03/16	4	58.83	0	0.00	58.50	4	7,311	0.05%
2023/03/15	6	60.73	1	61.20	60.00	5	7,329	0.07%
2023/03/14	9	61.16	1	61.60	60.60	8	7,398	0.11%
2023/03/13	3	61.57	1	61.60	61.90	2	7,527	0.03%
2023/03/10	6	62.25	6	62.57	62.10	0	7,674	0.00%
2023/03/09	4	64.65	1	64.70	63.90	3	8,054	0.04%
2023/03/08	4	63.90	14	64.11	63.90	-10	8,235	-0.12%
2023/03/07	11	64.26	0	0.00	63.90	11	8,237	0.13%
2023/03/06	58	64.20	8	64.35	64.20	50	8,246	0.61%
2023/03/03	3	63.60	34	63.81	63.50	-31	8,274	-0.37%
2023/03/02	58	63.20	0	0.00	63.20	58	8,317	0.70%
2023/03/01	2	61.20	4	62.55	62.90	-2	8,563	-0.02%
2023/02/24	1	63.30	16	63.21	62.80	-15	8,563	-0.18%
2023/02/23	57	63.30	39	62.83	62.80	18	8,536	0.21%
2023/02/22	7	63.71	8	63.95	63.80	-1	8,545	-0.01%
2023/02/21	16	64.22	85	64.88	64.80	-69	8,565	-0.81%
2023/02/20	74	64.35	55	64.78	64.60	19	8,532	0.22%
2023/02/17	28	66.13	99	66.80	66.00	-71	8,545	-0.83%
2023/02/16	113	66.80	12	67.05	67.50	101	8,760	1.15%	大買/鉅額交易
2023/02/15	109	64.65	75	65.11	64.70	34	8,733	0.39%	大買/
2023/02/14	75	64.65	46	64.49	64.50	29	8,745	0.33%
2023/02/13	0	0.00	1	65.00	63.80	-1	8,822	-0.01%
2023/02/10	6	65.62	0	0.00	64.20	6	9,008	0.07%
2023/02/09	4	66.60	2	67.20	67.20	2	9,288	0.02%
2023/02/08	1	67.90	0	0.00	67.90	1	9,373	0.01%
2023/02/07	0	0.00	7	67.50	68.00	-7	9,417	-0.07%
2023/02/06	2	66.20	2	67.00	67.00	0	9,664	0.00%
2023/02/03	1	66.30	1	67.00	66.20	0	10,133	0.00%
2023/02/02	7	66.76	0	0.00	67.00	7	10,287	0.07%
2023/02/01	11	67.63	14	68.11	67.40	-3	10,251	-0.03%
2023/01/31	3	65.00	4	65.53	65.70	-1	9,979	-0.01%
2023/01/30	2	64.65	7	63.26	65.00	-5	9,923	-0.05%
2023/01/17	8	59.55	6	59.90	59.90	2	9,663	0.02%
2023/01/16	3	58.93	4	59.28	58.90	-1	9,501	-0.01%
2023/01/13	3	59.20	52	59.57	58.10	-49	9,297	-0.53%
2023/01/12	22	58.75	3	58.67	58.60	19	9,133	0.21%
2023/01/11	64	58.23	33	58.79	58.40	31	9,020	0.34%
2023/01/10	6	58.78	6	59.22	58.40	0	8,905	0.00%
2023/01/09	10	58.46	15	58.78	58.70	-5	8,654	-0.06%
2023/01/06	9	57.40	113	56.00	57.30	-104	8,280	-1.26%	大賣/鉅額交易
2023/01/05	109	55.46	7	57.76	55.40	102	8,005	1.27%	大買/鉅額交易
2023/01/04	1	55.50	27	54.94	57.00	-26	7,697	-0.34%
2023/01/03	0	0.00	10	51.90	51.90	-10	7,479	-0.13%
2022/12/28	6	50.17	3	50.30	50.20	3	7,454	0.04%
2022/12/26	0	0.00	5	52.50	51.50	-5	7,449	-0.07%
2022/12/22	2	51.50	0	0.00	51.60	2	7,454	0.03%
2022/12/20	5	51.10	0	0.00	51.20	5	7,412	0.07%
2022/12/15	0	0.00	1	55.20	55.30	-1	7,315	-0.01%
2022/12/14	1	54.80	5	54.90	55.10	-4	7,306	-0.05%
2022/12/13	17	54.74	11	56.44	53.80	6	7,264	0.08%
2022/12/12	0	0.00	5	54.90	55.50	-5	7,108	-0.07%
2022/12/09	5	53.60	4	53.50	53.50	1	6,984	0.01%
2022/12/08	0	0.00	11	54.15	54.40	-11	6,943	-0.16%
2022/12/07	21	53.34	1.3	54.52	53.30	19.8	6,879	0.29%
2022/12/06	27.3	55.08	4	54.75	54.70	23.3	6,762	0.34%
2022/12/05	3	56.63	0	0.00	56.30	3	6,642	0.05%
2022/12/02	2	58.15	1	58.90	58.40	1	6,480	0.02%
2022/12/01	4	55.90	17	57.04	59.00	-13	6,298	-0.21%
2022/11/30	1	54.70	15	53.90	54.50	-14	5,868	-0.24%
2022/11/29	2	51.20	2	51.50	51.60	0	5,662	0.00%
2022/11/25	15	51.60	0	0.00	51.10	15	5,600	0.27%
2022/11/24	14	52.61	0	0.00	52.90	14	5,523	0.25%
2022/11/23	3	52.50	1	52.90	52.90	2	5,432	0.04%
2022/11/18	1	51.80	0	0.00	51.60	1	5,061	0.02%
2022/11/16	0	0.00	1	51.90	52.00	-1	4,802	-0.02%
2022/11/14	1	51.10	1	51.60	51.60	0	4,510	0.00%
2022/11/11	1	48.45	0	0.00	48.55	1	4,177	0.02%
2022/11/10	0	0.00	5	48.75	48.50	-5	4,045	-0.12%
2022/11/08	12	49.35	13	49.84	49.30	-1	3,814	-0.03%
2022/11/07	10	49.24	5	50.44	50.50	5	3,587	0.14%
2022/11/03	13	47.11	14	46.77	47.65	-1	3,014	-0.03%
2022/11/02	7	46.98	5	47.24	47.10	2	2,855	0.07%
2022/11/01	8	45.46	8	46.12	46.50	0	2,519	0.00%
2022/10/31	0	0.00	1	40.95	43.60	-1	1,885	-0.05%
2022/10/28	1	40.40	1	39.65	39.65	0	1,655	0.00%
2022/10/27	0	0.00	1	38.90	39.80	-1	1,532	-0.07%
2022/10/26	8	38.94	13	38.20	37.50	-5	1,470	-0.34%
2022/10/25	11	38.04	5	37.90	38.00	6	1,311	0.46%
2022/10/20	1	38.30	0	0.00	38.30	1	1,313	0.08%
2022/10/06	0	0.00	1	38.80	38.80	-1	1,939	-0.05%
2022/09/26	1	36.65	0	0.00	36.65	1	2,167	0.05%
2022/08/26	0	0.00	1	43.80	43.60	-1	2,463	-0.04%
2022/08/04	0	0.00	1	40.00	40.40	-1	2,527	-0.04%
2022/07/28	1	42.65	0	0.00	42.60	1	2,524	0.04%
2022/07/25	1	45.55	0	0.00	44.80	1	2,499	0.04%
2022/07/22	1	46.80	0	0.00	46.65	1	2,492	0.04%
2022/07/12	0	0.00	10	41.85	41.95	-10	2,114	-0.47%
2022/07/11	10	44.85	0	0.00	44.20	10	2,063	0.48%
2022/07/05	10	45.59	2	45.05	45.45	8	1,998	0.40%
2022/06/22	1	48.55	0	0.00	47.85	1	1,777	0.06%
2022/05/31	0	0.00	5	57.80	57.90	-5	1,850	-0.27%
2022/05/30	10	56.60	5	57.80	58.00	5	1,871	0.27%
2022/04/27	5	58.00	0	0.00	59.50	5	2,277	0.22%
2022/04/26	5	60.20	0	0.00	59.50	5	2,261	0.22%
2022/04/25	1	61.00	0	0.00	60.50	1	2,256	0.04%
2022/04/22	7	64.59	0	0.00	64.40	7	2,228	0.31%
2022/04/15	1	67.70	0	0.00	67.60	1	2,295	0.04%
2022/04/11	2	69.05	5	68.60	68.60	-3	2,456	-0.12%
2022/03/25	5	73.30	0	0.00	73.00	5	3,130	0.16%
2022/03/21	0	0.00	2	71.40	71.40	-2	3,239	-0.06%
2022/03/08	1	70.00	5	70.10	70.10	-4	3,573	-0.11%
2022/03/07	3	71.27	0	0.00	70.90	3	3,618	0.08%
2022/02/23	0	0.00	1	74.20	74.20	-1	4,011	-0.02%
2022/02/22	0	0.00	2	70.60	70.00	-2	3,988	-0.05%
2022/01/26	1	68.00	0	0.00	67.50	1	6,444	0.02%
2022/01/20	1	71.40	0	0.00	71.90	1	6,844	0.01%
2022/01/19	1	72.20	0	0.00	72.20	1	6,881	0.01%
2022/01/13	0	0.00	1	73.80	73.70	-1	7,171	-0.01%
2022/01/06	1	75.00	0	0.00	75.30	1	7,663	0.01%
2022/01/04	1	77.60	2	77.60	77.30	-1	7,696	-0.01%
2021/12/30	1	77.20	0	0.00	77.10	1	7,817	0.01%
2021/12/28	2	78.50	0	0.00	77.60	2	8,059	0.02%
2021/12/23	0	0.00	2	78.15	78.40	-2	8,387	-0.02%
2021/12/22	2	76.55	0	0.00	77.10	2	8,527	0.02%
2021/12/17	1	74.70	0	0.00	74.90	1	9,822	0.01%
2021/12/14	1	76.30	1	75.20	75.20	0	9,905	0.00%
2021/12/09	0	0.00	3	75.90	75.20	-3	10,000	-0.03%
2021/12/07	2	77.30	1	77.40	76.60	1	10,001	0.01%
2021/12/03	0	0.00	3	76.20	76.60	-3	10,082	-0.03%
2021/12/01	0	0.00	2	75.40	75.30	-2	10,105	-0.02%
2021/11/29	1	74.60	0	0.00	76.30	1	10,057	0.01%
2021/11/26	1	77.30	48	76.09	75.90	-47	9,995	-0.47%
2021/11/24	0	0.00	2	79.10	79.70	-2	9,979	-0.02%
2021/11/23	9	79.43	11	79.11	78.80	-2	10,081	-0.02%
2021/11/22	8	81.66	0	0.00	83.00	8	9,931	0.08%
2021/11/19	1	78.80	23	79.00	79.10	-22	9,795	-0.22%
2021/11/18	3	78.77	5	78.26	78.10	-2	9,812	-0.02%
2021/11/17	1	80.50	7	80.77	79.80	-6	9,727	-0.06%
2021/11/16	34	83.06	29	83.39	80.50	5	9,651	0.05%
2021/11/15	16	80.94	35	80.76	83.90	-19	8,911	-0.21%
2021/11/12	15	76.44	4	76.50	76.30	11	8,640	0.13%
2021/11/11	3	75.10	5	76.64	75.40	-2	8,744	-0.02%
2021/11/10	9	76.11	0	0.00	76.10	9	8,994	0.10%
2021/11/09	0	0.00	3	76.90	77.00	-3	9,006	-0.03%
2021/11/08	1	75.00	5	75.90	74.00	-4	8,860	-0.05%
2021/11/05	8	74.10	0	0.00	74.50	8	8,942	0.09%
2021/11/04	10	76.70	16	76.29	75.20	-6	8,981	-0.07%
2021/11/03	0	0.00	2	74.65	74.80	-2	9,139	-0.02%
2021/11/02	8	74.89	0	0.00	73.80	8	9,260	0.09%
2021/11/01	3	76.53	4	76.80	76.90	-1	9,253	-0.01%
2021/10/29	1	75.10	25	74.97	74.70	-24	9,759	-0.25%
2021/10/28	4	72.98	1	74.40	72.60	3	10,246	0.03%
2021/10/27	1	74.70	0	0.00	75.40	1	10,312	0.01%
2021/10/26	3	75.60	3	76.90	74.70	0	10,317	0.00%
2021/10/25	0	0.00	3	75.90	75.70	-3	10,226	-0.03%
2021/10/21	2	73.85	2	74.15	73.10	0	10,293	0.00%
2021/10/20	17	75.22	13	75.81	74.70	4	10,274	0.04%
2021/10/19	6	74.18	0	0.00	74.20	6	10,319	0.06%
2021/10/18	3	73.43	0	0.00	74.00	3	10,566	0.03%
2021/10/15	6	72.27	7	72.61	73.40	-1	10,569	-0.01%
2021/10/13	31	67.49	1	66.40	66.50	30	10,558	0.28%
2021/10/12	4	69.70	15	69.33	69.10	-11	10,571	-0.10%
2021/10/08	1	71.00	1	71.70	71.00	0	10,617	0.00%
2021/10/07	1	70.70	1	71.00	70.20	0	10,683	0.00%
2021/10/06	3	68.97	9	69.30	67.90	-6	11,044	-0.05%
2021/10/05	0	0.00	7	66.37	67.60	-7	11,074	-0.06%
2021/10/04	14	66.74	1	66.20	66.00	13	11,062	0.12%
2021/10/01	13	72.56	3	72.83	71.10	10	10,969	0.09%
2021/09/30	8	74.74	5	75.48	75.40	3	10,879	0.03%
2021/09/29	14	75.61	1	78.00	73.90	13	10,816	0.12%
2021/09/28	17	82.24	15	82.24	80.20	2	10,680	0.02%
2021/09/27	17	79.64	4	78.75	79.90	13	9,841	0.13%
2021/09/24	2	75.45	3	74.97	75.70	-1	9,525	-0.01%
2021/09/23	1	72.40	0	0.00	73.00	1	9,417	0.01%
2021/09/22	0	0.00	3	72.30	71.50	-3	9,438	-0.03%
2021/09/17	0	0.00	6	73.15	73.50	-6	9,470	-0.06%
2021/09/16	0	0.00	3	72.40	72.60	-3	9,454	-0.03%
2021/09/15	16	72.70	17	73.49	71.50	-1	9,509	-0.01%
2021/09/09	12	71.98	0	0.00	72.20	12	10,071	0.12%
2021/09/07	2	69.45	0	0.00	70.30	2	11,177	0.02%
2021/09/06	1	73.20	1	71.30	71.30	0	11,699	0.00%
2021/09/03	30	72.20	0	0.00	72.10	30	11,964	0.25%
2021/09/02	2	72.55	0	0.00	71.90	2	12,347	0.02%
2021/09/01	0	0.00	1	73.10	73.70	-1	12,590	-0.01%
2021/08/30	2	73.60	2	73.90	73.40	0	12,648	0.00%
2021/08/19	3	69.93	0	0.00	69.30	3	12,867	0.02%
2021/08/16	4	77.13	0	0.00	74.90	4	12,983	0.03%
2021/08/12	3	83.57	1	84.40	84.30	2	13,191	0.02%
2021/08/11	4	84.23	1	86.00	84.50	3	13,585	0.02%
2021/08/10	10	86.27	18	85.42	85.40	-8	13,665	-0.06%
2021/08/09	3	87.23	1	89.00	84.10	2	13,730	0.01%
2021/08/06	1	87.80	1	88.80	88.00	0	13,816	0.00%
2021/08/05	2	87.75	0	0.00	87.30	2	13,821	0.01%
2021/08/04	6	88.38	7	88.93	89.10	-1	14,081	-0.01%
2021/08/03	34	85.33	18	86.39	87.50	16	13,658	0.12%
2021/08/02	14	81.91	5	83.20	83.30	9	13,151	0.07%
2021/07/27	2	80.00	1	83.60	80.00	1	13,719	0.01%
2021/07/26	3	81.03	0	0.00	81.20	3	13,875	0.02%
2021/07/23	2	84.25	4	82.73	82.10	-2	13,994	-0.01%
2021/07/22	4	80.68	3	82.73	81.40	1	13,930	0.01%
2021/07/20	6	77.62	0	0.00	76.90	6	13,750	0.04%
2021/07/19	2	80.00	0	0.00	80.50	2	13,833	0.01%
2021/07/16	5	81.50	0	0.00	81.40	5	14,247	0.04%
2021/07/15	1	81.50	0	0.00	81.70	1	14,505	0.01%
2021/07/14	6	82.20	0	0.00	82.50	6	14,695	0.04%
2021/07/13	19	85.07	1	86.30	83.70	18	14,884	0.12%
2021/07/12	56	84.58	3	83.83	83.20	53	14,678	0.36%
2021/07/09	0	0.00	2	84.90	84.50	-2	14,692	-0.01%
2021/07/08	1	83.10	2	84.20	83.20	-1	14,792	-0.01%
2021/07/07	2	83.20	0	0.00	82.80	2	14,932	0.01%
2021/07/06	1	83.10	0	0.00	83.00	1	15,022	0.01%
2021/07/05	1	85.30	3	84.30	85.10	-2	15,176	-0.01%
2021/07/01	1	80.50	2	81.45	80.70	-1	15,341	-0.01%
2021/06/30	2	82.00	0	0.00	81.50	2	15,632	0.01%
2021/06/29	2	83.55	1	84.10	82.80	1	15,724	0.01%
2021/06/28	0	0.00	1	84.60	84.80	-1	16,256	-0.01%
2021/06/25	0	0.00	1	83.90	82.70	-1	16,444	-0.01%
2021/06/24	1	83.30	0	0.00	83.50	1	16,969	0.01%
2021/06/23	2	83.90	3	84.37	84.80	-1	17,087	-0.01%
2021/06/22	1	82.50	4	83.73	83.00	-3	17,247	-0.02%
2021/06/21	5	83.10	2	83.45	82.40	3	17,979	0.02%
2021/06/18	3	87.57	1	88.50	87.60	2	18,581	0.01%
2021/06/17	5	89.74	3	91.50	88.90	2	18,730	0.01%
2021/06/16	11	89.57	18	89.73	88.90	-7	18,628	-0.04%
2021/06/15	18	86.64	19	87.02	86.20	-1	18,381	-0.01%
2021/06/11	0	0.00	2	82.95	82.60	-2	18,677	-0.01%
2021/06/10	6	80.98	4	81.08	82.50	2	18,508	0.01%
2021/06/09	4	79.68	17	78.72	80.30	-13	18,181	-0.07%
2021/06/07	11	77.49	1	78.40	76.40	10	18,105	0.06%
2021/06/04	1	76.40	0	0.00	76.20	1	18,079	0.01%
2021/06/03	0	0.00	4	76.73	76.80	-4	18,237	-0.02%
2021/06/02	3	76.30	0	0.00	76.10	3	18,457	0.02%
2021/06/01	2	79.55	1	80.80	79.50	1	18,353	0.01%
2021/05/28	1	81.20	1	82.80	80.90	0	18,411	0.00%
2021/05/27	11	81.24	8	82.23	81.30	3	18,468	0.02%
2021/05/26	1	78.10	0	0.00	80.00	1	18,319	0.01%
2021/05/25	5	82.70	8	80.19	78.50	-3	18,359	-0.02%
2021/05/24	5	78.30	3	77.93	78.20	2	18,270	0.01%
2021/05/19	1	75.00	1	76.40	78.60	0	18,154	0.00%
2021/05/18	3	70.17	4	69.80	71.80	-1	18,103	-0.01%
2021/05/17	1	71.00	0	0.00	66.50	1	18,788	0.01%
2021/05/14	0	0.00	3	73.17	73.80	-3	20,041	-0.01%
2021/05/13	0	0.00	4	67.45	68.10	-4	19,889	-0.02%
2021/05/12	21	66.35	19	66.04	65.70	2	19,943	0.01%
2021/05/11	2	72.35	0	0.00	70.00	2	20,097	0.01%
2021/05/10	0	0.00	1	72.60	71.40	-1	20,196	0.00%
2021/05/07	10	72.35	14	73.17	72.10	-4	20,804	-0.02%
2021/05/06	13	72.50	7	74.89	73.50	6	20,847	0.03%
2021/05/05	1	68.40	2	70.20	70.20	-1	20,768	0.00%
2021/05/04	1	68.40	0	0.00	67.30	1	21,129	0.00%
2021/05/03	10	75.25	2	76.10	74.70	8	21,321	0.04%
2021/04/26	5	82.30	0	0.00	81.10	5	21,350	0.02%
2021/04/21	1	82.80	1	83.90	84.30	0	20,986	0.00%
2021/04/20	0	0.00	1	81.60	81.30	-1	20,862	0.00%
2021/04/19	1	80.60	4	81.10	80.10	-3	20,734	-0.01%
2021/04/16	0	0.00	14	79.67	77.80	-14	20,537	-0.07%
2021/04/15	1	78.00	13	77.68	78.00	-12	20,348	-0.06%
2021/04/14	3	75.30	17	75.43	75.30	-14	20,297	-0.07%
2021/04/13	2	74.50	12	75.47	74.00	-10	20,402	-0.05%
2021/04/12	0	0.00	21	78.52	76.40	-21	20,581	-0.10%
2021/04/09	9	80.90	48	81.71	79.00	-39	20,588	-0.19%
2021/04/08	2	79.55	15	80.38	79.80	-13	20,616	-0.06%
2021/04/07	1	78.70	1	79.70	79.50	0	20,634	0.00%
2021/04/06	2	78.50	9	78.62	81.10	-7	20,773	-0.03%
2021/04/01	9	75.66	9.3	76.78	75.50	-0.3	21,171	0.00%
2021/03/31	17	75.84	15	76.70	75.80	2	21,598	0.01%
2021/03/30	1	72.90	5	72.94	73.10	-4	22,568	-0.02%
2021/03/29	17.3	72.49	22	72.66	72.40	-4.7	22,798	-0.02%
2021/03/26	14	69.51	6	69.17	69.00	8	22,533	0.04%
2021/03/25	18	68.09	0	0.00	68.00	18	22,491	0.08%
2021/03/24	12	70.60	6	71.60	70.20	6	22,209	0.03%
2021/03/23	0	0.00	40	69.40	70.80	-40	21,339	-0.19%
2021/03/22	1	65.50	6	65.67	65.30	-5	20,493	-0.02%
2021/03/19	15	63.47	27	64.38	63.40	-12	20,159	-0.06%
2021/03/18	48	64.10	6	64.70	63.10	42	19,809	0.21%
2021/03/17	36	63.44	30	64.00	64.60	6	19,342	0.03%
2021/03/16	9	60.07	5	59.94	60.30	4	18,592	0.02%
2021/03/15	0	0.00	4	59.73	59.60	-4	18,506	-0.02%
2021/03/12	29	59.29	0	0.00	58.60	29	18,490	0.16%
2021/03/11	46	58.50	14	58.79	59.90	32	18,523	0.17%
2021/03/10	24	57.18	3	57.90	57.60	21	18,503	0.11%
2021/03/09	16	56.68	7	56.54	56.90	9	18,499	0.05%
2021/03/08	9	58.48	11	59.15	58.40	-2	18,414	-0.01%
2021/03/05	1	55.00	15	55.00	56.40	-14	18,256	-0.08%
2021/03/04	12	57.33	3	58.90	56.40	9	18,282	0.05%
2021/03/03	4	56.38	6	57.75	58.40	-2	18,247	-0.01%
2021/03/02	9	58.30	0	0.00	57.20	9	18,591	0.05%
2021/02/25	1	58.70	0	0.00	58.70	1	18,873	0.01%
2021/02/24	2	59.30	0	0.00	58.50	2	18,808	0.01%
2021/02/23	2	60.70	2	60.70	60.80	0	18,742	0.00%
2021/02/22	2	64.20	9	63.11	61.50	-7	18,702	-0.04%
2021/02/19	2	60.55	1	61.40	61.40	1	18,460	0.01%
2021/02/18	2	60.35	4	61.20	60.60	-2	18,605	-0.01%
2021/02/17	38	61.53	19	61.64	62.50	19	19,117	0.10%
2021/02/05	46	57.86	60	58.22	57.90	-14	18,671	-0.07%
2021/02/03	5	54.02	6	54.35	53.60	-1	17,791	-0.01%
2021/02/02	15	55.35	15	55.19	55.20	0	17,572	0.00%
2021/01/29	1	53.20	9	54.94	51.90	-8	16,705	-0.05%
2021/01/27	1	53.50	1	54.20	53.80	0	15,772	0.00%
2021/01/26	6	54.35	4	55.28	54.10	2	15,546	0.01%
2021/01/25	5	54.80	8	54.13	54.00	-3	14,918	-0.02%
2021/01/22	1	49.95	3	50.93	52.10	-2	14,523	-0.01%
2021/01/21	0	0.00	5	49.02	50.50	-5	14,213	-0.04%
2021/01/20	2	46.80	1	46.65	46.90	1	13,985	0.01%
2021/01/19	4	48.44	1	48.10	47.95	3	13,887	0.02%
2021/01/18	2	48.00	18	48.00	48.10	-16	13,843	-0.12%
2021/01/15	8	50.55	0	0.00	50.10	8	13,596	0.06%
2021/01/13	1	52.90	3	52.47	53.20	-2	13,293	-0.02%
2021/01/12	2	50.25	2	50.40	50.40	0	13,148	0.00%
2021/01/07	6	53.03	1	52.10	52.60	5	12,778	0.04%
2021/01/06	14	53.00	2	53.50	51.40	12	12,634	0.09%
2021/01/05	2	54.65	9	54.59	53.40	-7	12,302	-0.06%
2021/01/04	1	52.30	0	0.00	52.70	1	11,872	0.01%
2020/12/31	4	52.90	0	0.00	53.30	4	11,712	0.03%
2020/12/30	3	53.00	0	0.00	52.90	3	11,421	0.03%
2020/12/29	2	54.00	4	54.60	54.60	-2	11,222	-0.02%
2020/12/28	28	54.11	36	53.64	55.50	-8	10,862	-0.07%
2020/12/25	7	52.64	2	53.55	51.80	5	10,069	0.05%
2020/12/24	0	0.00	1	49.55	51.50	-1	9,435	-0.01%
2020/12/23	1	48.80	14	48.54	48.80	-13	7,858	-0.17%
2020/12/22	2	45.25	13	46.40	44.40	-11	7,373	-0.15%
2020/12/21	0	0.00	2	45.15	45.10	-2	7,047	-0.03%
2020/12/18	3	43.30	0	0.00	43.45	3	6,902	0.04%
2020/12/15	2	41.95	0	0.00	41.90	2	6,927	0.03%
2020/12/11	3	42.93	0	0.00	42.50	3	6,994	0.04%
2020/12/10	3	43.93	0	0.00	43.30	3	6,923	0.04%
2020/12/07	1	44.90	0	0.00	44.85	1	6,676	0.01%
2020/12/04	4	46.11	1	45.70	46.20	3	6,565	0.05%
2020/12/03	0	0.00	1	45.85	45.20	-1	6,440	-0.02%
2020/12/02	22	45.56	0	0.00	45.50	22	6,364	0.35%
2020/12/01	1	46.25	0	0.00	44.95	1	6,252	0.02%
2020/11/26	3	46.45	3	46.90	46.50	0	5,867	0.00%
2020/11/24	8	45.28	25	46.01	44.45	-17	5,108	-0.33%
2020/11/23	5	44.40	1	44.55	44.40	4	4,777	0.08%
2020/11/18	4	44.90	2	45.10	45.00	2	4,419	0.05%
2020/11/17	0	0.00	2	44.63	44.50	-2	4,216	-0.05%
2020/11/16	5	44.85	22	45.35	44.50	-17	3,939	-0.43%
2020/11/13	0	0.00	2	42.60	42.90	-2	3,069	-0.07%
2020/11/12	1	41.15	2	42.38	41.90	-1	2,611	-0.04%
2020/11/02	1	37.90	1	37.95	38.50	0	1,988	0.00%
2020/10/30	2	38.48	0	0.00	38.30	2	2,010	0.10%
2020/10/29	0	0.00	1	38.20	38.10	-1	2,038	-0.05%
2020/10/26	0	0.00	1	38.70	38.70	-1	2,222	-0.05%
2020/10/23	0	0.00	1	38.10	38.20	-1	2,189	-0.05%
2020/10/22	0	0.00	1	37.90	37.90	-1	2,238	-0.04%
2020/10/21	1	38.10	1	38.25	37.95	0	2,274	0.00%
2020/10/20	0	0.00	10	38.60	38.10	-10	2,295	-0.44%
2020/10/15	11	37.28	2	37.23	37.15	9	2,325	0.39%
2020/10/14	1	37.30	0	0.00	37.30	1	2,352	0.04%
2020/09/25	0	0.00	4	37.09	37.05	-4	2,826	-0.14%
2020/09/24	2	37.80	2	37.60	37.75	0	2,872	0.00%
2020/09/23	4	37.89	1	38.00	37.75	3	2,956	0.10%
2020/09/21	2	38.78	2	38.90	38.70	0	3,083	0.00%
2020/09/17	3	40.65	7	40.94	40.60	-4	3,125	-0.13%
2020/09/16	3	39.70	0	0.00	39.70	3	3,050	0.10%
2020/09/15	0	0.00	12	39.68	39.40	-12	3,060	-0.39%
2020/09/14	2	38.90	0	0.00	39.10	2	3,074	0.07%
2020/09/11	10	38.35	0	0.00	38.50	10	3,163	0.32%
2020/09/10	0	0.00	11	39.32	38.50	-11	3,264	-0.34%
2020/09/04	11	37.89	0	0.00	37.95	11	3,412	0.32%
2020/08/26	0	0.00	1	38.40	38.05	-1	3,815	-0.03%
2020/08/25	1	38.40	1	38.40	38.40	0	3,846	0.00%
2020/08/24	1	38.20	0	0.00	38.20	1	3,868	0.03%
2020/08/12	1	39.15	0	0.00	39.35	1	4,324	0.02%
2020/08/10	0	0.00	2	40.13	40.10	-2	4,604	-0.04%
2020/08/06	0	0.00	2	40.83	40.75	-2	4,823	-0.04%
2020/07/31	11	41.00	1	41.10	41.15	10	5,644	0.18%
2020/07/30	0	0.00	10	41.10	40.90	-10	5,952	-0.17%
2020/07/24	10	40.60	1	40.05	40.05	9	6,856	0.13%
2020/07/22	1	40.40	0	0.00	40.35	1	6,847	0.01%
2020/07/15	1	40.35	3	41.20	40.30	-2	6,823	-0.03%
2020/07/14	2	40.63	0	0.00	40.60	2	6,846	0.03%
2020/07/10	2	40.45	1	40.55	40.10	1	6,865	0.01%
2020/07/09	4	41.34	0	0.00	41.20	4	6,897	0.06%
2020/07/08	3	41.75	0	0.00	41.70	3	6,989	0.04%
2020/06/11	1	41.05	1	41.10	40.90	0	6,651	0.00%
2020/06/10	0	0.00	1	42.55	42.45	-1	6,623	-0.02%
2020/06/09	0	0.00	6	42.66	42.30	-6	6,697	-0.09%
2020/06/08	1	42.25	0	0.00	42.25	1	6,808	0.01%
2020/06/05	2	42.65	2	42.68	42.65	0	6,766	0.00%
2020/06/04	1	42.35	5	42.55	42.65	-4	6,762	-0.06%
2020/06/03	1	41.90	1	42.00	41.90	0	6,728	0.00%
2020/06/02	1	41.50	0	0.00	41.50	1	6,800	0.01%
2020/05/29	0	0.00	1	40.45	40.95	-1	6,863	-0.01%
2020/05/28	1	40.85	2	41.78	40.60	-1	6,904	-0.01%
2020/05/27	3	42.03	2	42.65	41.85	1	6,848	0.01%
2020/05/26	5	42.52	1	41.50	42.25	4	6,841	0.06%
2020/05/25	1	41.55	5	40.90	41.55	-4	6,753	-0.06%
2020/05/21	0	0.00	1	41.20	41.90	-1	6,697	-0.01%
2020/05/20	3	41.05	0	0.00	40.95	3	6,702	0.04%
2020/05/19	0	0.00	2	41.28	41.85	-2	6,669	-0.03%
2020/05/18	6	40.31	0	0.00	40.20	6	6,592	0.09%
2020/05/15	1	41.90	1	42.10	41.90	0	6,449	0.00%
2020/05/14	3	42.27	5	42.64	41.30	-2	6,348	-0.03%
2020/05/13	4	42.96	0	0.00	42.95	4	6,213	0.06%
2020/05/12	1	44.60	1	44.10	43.70	0	6,141	0.00%
2020/05/11	5	44.33	13	44.28	44.20	-8	5,978	-0.13%
2020/05/08	1	42.75	3	42.70	42.30	-2	5,640	-0.04%
2020/05/07	1	42.30	0	0.00	42.30	1	5,486	0.02%
2020/05/06	12	42.73	13	42.64	41.75	-1	5,362	-0.02%
2020/05/05	2	40.60	2	40.95	40.80	0	5,071	0.00%
2020/05/04	12	40.86	10	40.47	41.50	2	4,899	0.04%
2020/04/30	0	0.00	1	39.60	40.50	-1	4,660	-0.02%
2020/04/29	6	36.49	1	37.30	36.85	5	4,394	0.11%
2020/04/28	0	0.00	1	35.10	35.50	-1	4,387	-0.02%
2020/04/27	1	35.25	2	35.20	35.25	-1	4,465	-0.02%
2020/04/24	1	34.65	0	0.00	34.45	1	4,447	0.02%
2020/04/23	1	34.30	2	34.68	34.60	-1	4,462	-0.02%
2020/04/22	2	33.75	2	33.38	34.05	0	4,453	0.00%
2020/04/21	1	34.00	1	34.80	33.60	0	4,466	0.00%
2020/04/20	0	0.00	1	35.10	34.90	-1	4,514	-0.02%
2020/04/17	2	34.63	13	35.85	34.75	-11	4,584	-0.24%
2020/04/16	2	35.20	5	34.98	35.15	-3	4,539	-0.07%
2020/04/15	2	35.10	3	35.42	35.20	-1	4,612	-0.02%
2020/04/14	21	35.51	6	35.62	35.40	15	4,612	0.33%
2020/04/13	2	35.03	2	34.80	34.80	0	4,589	0.00%
2020/04/10	0	0.00	1	33.25	33.30	-1	4,513	-0.02%
2020/04/09	1	32.85	1	33.90	33.00	0	4,571	0.00%
2020/04/08	2	33.20	0	0.00	33.50	2	4,574	0.04%
2020/04/07	0	0.00	1	32.00	32.90	-1	4,500	-0.02%
2020/03/31	0	0.00	1	30.75	29.80	-1	4,456	-0.02%
2020/03/30	1	30.20	0	0.00	30.20	1	4,472	0.02%
2020/03/26	2	29.40	3	29.53	29.70	-1	4,546	-0.02%
2020/03/25	2	29.80	2	29.83	29.70	0	4,561	0.00%
2020/03/24	2	28.25	1	28.25	28.25	1	4,573	0.02%
2020/03/23	0	0.00	1	27.00	27.10	-1	4,808	-0.02%
2020/03/20	2	28.45	1	28.30	28.60	1	5,173	0.02%
2020/03/19	5	27.31	5	27.13	26.45	0	5,391	0.00%
2020/03/18	4	30.38	4	30.05	29.35	0	5,436	0.00%
2020/03/17	2	30.18	2	30.63	29.90	0	5,549	0.00%
2020/03/16	5	31.98	7	31.84	31.00	-2	5,561	-0.04%
2020/03/13	2	31.43	0	0.00	31.95	2	5,565	0.04%
2020/03/12	1	36.70	1	35.00	34.30	0	5,506	0.00%
2020/03/11	1	38.65	1	39.00	38.05	0	5,468	0.00%
2020/03/10	1	38.55	0	0.00	38.55	1	5,761	0.02%
2020/03/06	1	39.40	1	39.90	39.70	0	5,920	0.00%
2020/02/26	0	0.00	6	38.95	39.30	-6	6,803	-0.09%
2020/02/25	2	38.88	0	0.00	38.90	2	6,761	0.03%
2020/02/24	0	0.00	2	38.80	39.15	-2	6,759	-0.03%
2020/02/21	0	0.00	2	39.05	38.95	-2	6,745	-0.03%
2020/02/20	1	38.50	1	38.80	38.50	0	6,684	0.00%
2020/02/19	1	38.25	0	0.00	38.25	1	6,673	0.01%
2020/02/18	0	0.00	1	38.65	38.05	-1	6,686	-0.01%
2020/02/17	6	38.52	1	37.90	38.60	5	6,701	0.07%
2020/02/14	1	38.00	1	38.00	38.00	0	6,672	0.00%
2020/02/13	2	37.88	1	38.20	37.70	1	6,723	0.01%
2020/02/12	1	38.25	1	38.00	38.30	0	6,714	0.00%
2020/02/11	3	37.67	3	37.60	37.65	0	6,756	0.00%
2020/02/10	2	36.20	0	0.00	36.60	2	6,972	0.03%
2020/02/07	0	0.00	21	36.40	36.35	-21	7,364	-0.29%
2020/02/06	21	36.95	0	0.00	37.10	21	7,746	0.27%
2020/02/05	0	0.00	3	35.57	35.85	-3	7,741	-0.04%
2020/02/04	2	35.95	2	35.50	35.95	0	7,703	0.00%
2020/02/03	1	33.00	1	33.05	33.40	0	7,678	0.00%
2020/01/31	6	36.18	1	37.90	36.45	5	7,587	0.07%
2020/01/30	0	0.00	8	38.61	38.45	-8	7,532	-0.11%
2020/01/16	1	43.40	3	43.42	43.40	-2	7,662	-0.03%
2020/01/15	1	43.50	1	43.95	43.35	0	7,873	0.00%
2020/01/14	2	44.25	4	44.10	43.75	-2	8,146	-0.02%
2020/01/13	7	43.40	1	43.15	43.40	6	8,108	0.07%
2020/01/10	21	42.87	21	42.57	42.55	0	8,078	0.00%
2020/01/09	1	43.10	1	42.90	42.40	0	8,088	0.00%
2020/01/08	2	42.58	2	42.75	43.15	0	8,102	0.00%
2020/01/07	10	43.28	6	43.13	43.10	4	8,246	0.05%
2020/01/06	3	42.95	3	42.00	42.80	0	8,254	0.00%
2020/01/03	3	42.57	3	43.02	42.80	0	8,271	0.00%
2020/01/02	3	43.13	0	0.00	43.10	3	8,253	0.04%
2019/12/31	0	0.00	1	42.90	42.55	-1	8,331	-0.01%
2019/12/30	1	42.55	0	0.00	42.55	1	8,401	0.01%
2019/12/27	2	42.35	0	0.00	42.35	2	8,440	0.02%
2019/12/26	0	0.00	1	42.50	42.20	-1	8,527	-0.01%
2019/12/25	1	42.45	0	0.00	42.45	1	8,590	0.01%
2019/12/24	4	41.33	4	41.79	41.45	0	8,942	0.00%
2019/12/23	0	0.00	1	42.00	41.95	-1	8,962	-0.01%
2019/12/20	4	42.66	0	0.00	42.60	4	9,107	0.04%
2019/12/19	1	42.75	0	0.00	42.75	1	9,700	0.01%
2019/12/18	5	43.29	1	42.60	42.60	4	10,083	0.04%
2019/12/17	0	0.00	3	45.05	44.25	-3	10,305	-0.03%
2019/12/16	2	46.25	8	46.44	46.80	-6	10,013	-0.06%
2019/12/13	2	45.05	7	44.92	45.30	-5	9,961	-0.05%
2019/12/12	6	44.84	5	46.00	44.85	1	10,269	0.01%
2019/12/11	0	0.00	5	45.50	45.30	-5	10,281	-0.05%
2019/12/10	6	44.50	5	44.20	45.00	1	10,391	0.01%
2019/12/09	0	0.00	12	45.18	45.00	-12	10,420	-0.12%
2019/12/06	3	45.50	12	45.47	45.30	-9	10,519	-0.09%
2019/12/05	28	45.84	11	45.92	45.40	17	10,532	0.16%
2019/12/04	12	44.81	20	45.16	45.25	-8	10,426	-0.08%
2019/12/02	10	44.55	0	0.00	44.85	10	10,677	0.09%
2019/11/29	9	45.68	8	45.51	44.40	1	10,682	0.01%
2019/11/28	20	43.10	23	44.01	43.90	-3	10,301	-0.03%
2019/11/27	0	0.00	12	43.18	42.60	-12	10,422	-0.12%
2019/11/26	10	42.90	45	42.11	43.00	-35	10,526	-0.33%
2019/11/22	1	41.00	0	0.00	41.00	1	11,289	0.01%
2019/11/18	2	41.05	20	41.05	41.05	-18	12,160	-0.15%
2019/11/15	0	0.00	3	41.15	40.90	-3	12,388	-0.02%
2019/11/12	20	41.70	0	0.00	41.45	20	13,341	0.15%
2019/11/11	0	0.00	1	40.65	40.40	-1	13,834	-0.01%
2019/11/08	34	41.18	0	0.00	41.00	34	14,410	0.24%
2019/11/07	36	40.25	31	40.20	40.60	5	14,552	0.03%
2019/11/06	21	42.92	13	43.18	42.00	8	14,468	0.06%
2019/11/05	20	44.91	45	44.71	45.30	-25	14,132	-0.18%
2019/10/31	24	43.79	0	0.00	43.35	24	13,704	0.18%
2019/10/30	8	43.30	10	43.58	43.65	-2	13,699	-0.01%
2019/10/29	1	42.75	1	43.00	42.80	0	13,673	0.00%
2019/10/28	0	0.00	4	43.78	43.85	-4	13,617	-0.03%
2019/10/25	1	43.20	5	43.28	43.15	-4	13,563	-0.03%
2019/10/24	7	44.68	9	44.50	44.10	-2	13,517	-0.01%
2019/10/23	1	44.85	2	44.85	44.35	-1	13,520	-0.01%
2019/10/22	6	43.83	0	0.00	44.10	6	13,312	0.05%
2019/10/21	1	42.40	0	0.00	42.75	1	13,039	0.01%
2019/10/17	0	0.00	1	42.25	41.95	-1	12,961	-0.01%
2019/10/16	1	41.80	3	42.75	42.00	-2	12,920	-0.02%
2019/10/15	1	42.25	1	43.00	42.45	0	12,807	0.00%
2019/10/14	4	41.44	0	0.00	41.15	4	12,605	0.03%
2019/10/09	2	40.70	0	0.00	40.50	2	12,511	0.02%
2019/10/08	1	41.65	1	41.25	41.25	0	12,425	0.00%
2019/10/07	6	41.75	2	41.50	42.00	4	12,362	0.03%
2019/10/04	1	41.00	1	41.00	41.00	0	12,222	0.00%
2019/10/03	2	41.70	1	41.85	41.95	1	12,128	0.01%
2019/10/02	24	41.45	20	41.52	42.40	4	12,070	0.03%
2019/10/01	1	40.70	20	40.72	41.00	-19	11,963	-0.16%
2019/09/27	33	41.78	31	41.61	40.60	2	11,886	0.02%
2019/09/26	5	43.60	7	43.31	43.50	-2	11,505	-0.02%
2019/09/25	24	44.03	7	43.37	43.20	17	11,442	0.15%
2019/09/24	24	44.79	5	44.87	43.45	19	11,299	0.17%
2019/09/23	8	47.16	0	0.00	46.80	8	10,695	0.07%
2019/09/20	42	48.18	45	48.34	48.60	-3	10,293	-0.03%
2019/09/19	9	46.36	22	46.17	46.90	-13	9,803	-0.13%
2019/09/18	39	47.08	16	47.47	46.55	23	9,709	0.24%
2019/09/17	24	47.20	23	47.65	47.10	1	9,484	0.01%
2019/09/16	1	46.70	0	0.00	46.50	1	9,039	0.01%
2019/09/12	1	45.10	1	45.30	46.35	0	8,913	0.00%
2019/09/11	1	45.15	1	45.70	45.20	0	8,751	0.00%
2019/09/10	3	45.50	0	0.00	45.30	3	8,666	0.03%
2019/09/09	1	46.35	3	46.53	46.50	-2	8,491	-0.02%
2019/09/06	22	47.27	40	46.31	46.30	-18	8,432	-0.21%
2019/09/05	43	46.49	19	46.91	46.70	24	8,273	0.29%
2019/09/04	0	0.00	3	44.10	45.25	-3	7,862	-0.04%
2019/09/03	3	45.70	2	45.65	45.05	1	7,723	0.01%
2019/09/02	1	44.55	5.5	43.92	44.50	-4.5	7,511	-0.06%
2019/08/30	20	46.24	4	45.29	43.20	16	7,313	0.22%
2019/08/29	2	46.35	0	0.00	46.80	2	6,927	0.03%
2019/08/28	1	46.05	1	46.50	46.30	0	6,709	0.00%
2019/08/27	14	46.04	9	46.46	46.50	5	6,414	0.08%
2019/08/26	0	0.00	2	43.03	43.55	-2	5,719	-0.03%
2019/08/23	2	42.88	2	42.93	42.95	0	5,531	0.00%
2019/08/22	21	43.42	23	42.20	42.30	-2	5,193	-0.04%
2019/08/20	4	41.48	3	41.70	40.80	1	4,749	0.02%
2019/08/19	20	42.95	41	43.35	42.30	-21	4,500	-0.47%
2019/08/16	2	41.10	2	41.50	41.75	0	4,112	0.00%
2019/08/15	32	42.09	12	41.20	41.80	20	3,876	0.52%
2019/08/14	11	40.71	16	40.87	41.50	-5	3,444	-0.15%
2019/08/13	13	38.42	29	38.76	38.20	-16	2,872	-0.56%
2019/08/12	0	0.00	6	36.66	38.10	-6	2,255	-0.27%
2019/08/08	1	33.70	4	34.34	34.65	-3	2,010	-0.15%
2019/08/07	1	33.60	2	33.78	33.65	-1	1,853	-0.05%
2019/08/06	1	32.20	1	32.55	32.65	0	1,774	0.00%
2019/08/01	0	0.00	2	33.85	33.40	-2	1,744	-0.11%
2019/07/25	0	0.00	1	33.25	32.75	-1	1,546	-0.06%
2019/07/23	0	0.00	5	31.80	31.80	-5	1,489	-0.34%
2019/07/05	0	0.00	3	31.30	31.30	-3	1,842	-0.16%
2019/07/04	1	31.30	0	0.00	31.45	1	1,864	0.05%
2019/07/03	0	0.00	1	31.55	30.90	-1	1,975	-0.05%
2019/07/01	3	31.00	2	31.30	31.45	1	2,088	0.05%
2019/06/14	2	31.28	1	31.20	31.35	1	2,623	0.04%
2019/06/12	0	0.00	2	29.30	29.35	-2	2,608	-0.08%
2019/06/10	2	28.85	0	0.00	28.80	2	2,623	0.08%
2019/06/06	1	28.65	1	28.75	28.45	0	2,638	0.00%
2019/05/27	1	28.15	0	0.00	28.15	1	3,286	0.03%
2019/05/13	5	28.85	5	29.55	28.70	0	3,712	0.00%
2019/05/09	3	30.65	0	0.00	30.35	3	3,760	0.08%
2019/05/02	0	0.00	1	33.00	33.00	-1	3,818	-0.03%
2019/04/29	0	0.00	1	33.70	33.00	-1	3,914	-0.03%
2019/04/22	1	34.75	0	0.00	34.55	1	4,007	0.02%
2019/04/19	2	34.80	0	0.00	34.90	2	4,037	0.05%
2019/04/09	10	35.20	10	34.50	34.35	0	3,879	0.00%
2019/04/08	2	33.83	10	33.65	34.00	-8	3,761	-0.21%
2019/04/03	5	34.50	5	34.55	34.60	0	3,670	0.00%
2019/04/02	3	35.18	7	34.49	34.55	-4	3,618	-0.11%
2019/04/01	2	33.65	0	0.00	33.40	2	3,357	0.06%
2019/03/29	2	33.30	13	33.27	33.30	-11	3,274	-0.34%
2019/03/27	6	32.78	15	32.60	32.70	-9	3,173	-0.28%
2019/03/25	0	0.00	46	31.71	31.95	-46	3,122	-1.47%
2019/03/22	17	32.15	15	32.35	32.15	2	3,069	0.07%
2019/03/21	59	32.17	0	0.00	32.15	59	3,059	1.93%
2019/03/20	0	0.00	1	31.85	31.85	-1	3,073	-0.03%
2019/03/19	0	0.00	9	32.80	32.20	-9	3,165	-0.28%
2019/03/18	0	0.00	1	32.65	32.50	-1	3,114	-0.03%
2019/03/15	17	31.50	37	31.65	31.75	-20	3,052	-0.66%
2019/03/13	0	0.00	2	30.80	30.80	-2	3,133	-0.06%
2019/03/07	10	31.35	3	31.95	31.30	7	3,361	0.21%
2019/03/06	2	31.58	0	0.00	31.30	2	3,401	0.06%
2019/03/05	1	31.85	0	0.00	31.65	1	3,417	0.03%
2019/03/04	22	32.20	0	0.00	32.00	22	3,417	0.64%
2019/02/21	0	0.00	2	30.68	30.80	-2	2,927	-0.07%
2019/02/18	1	31.60	1	30.70	30.70	0	2,941	0.00%
2019/02/15	2	30.90	1	31.00	31.00	1	2,918	0.03%
2019/02/14	2	31.20	2	31.13	31.20	0	2,878	0.00%
2019/02/13	1	30.60	0	0.00	30.20	1	2,851	0.04%
2019/01/25	1	29.90	0	0.00	30.05	1	2,701	0.04%
2019/01/21	0	0.00	11	30.21	30.05	-11	2,591	-0.42%
2019/01/18	0	0.00	1	29.40	29.30	-1	2,512	-0.04%
2019/01/17	2	29.28	2	29.15	29.15	0	2,491	0.00%
2019/01/16	26	29.54	8	29.51	29.55	18	2,448	0.74%
2019/01/11	2	28.18	2	28.25	28.30	0	2,327	0.00%
2019/01/10	0	0.00	53	27.90	28.00	-53	2,258	-2.35%
2019/01/08	1	27.50	48	27.90	27.90	-47	2,242	-2.10%
2019/01/07	0	0.00	1	26.70	27.30	-1	2,172	-0.05%
2019/01/04	1	26.25	0	0.00	26.40	1	2,170	0.05%
2019/01/03	1	27.05	0	0.00	27.15	1	2,196	0.05%
2018/12/27	5	28.51	145	28.30	28.25	-140	2,211	-6.33%	大賣/鉅額交易
2018/12/24	0	0.00	1	29.65	29.85	-1	2,183	-0.05%
2018/12/20	0	0.00	10	29.05	28.30	-10	2,195	-0.46%
2018/12/14	0	0.00	1	29.25	29.15	-1	2,147	-0.05%
2018/12/12	1	29.90	0	0.00	30.00	1	2,202	0.05%
2018/12/11	0	0.00	1	28.40	28.90	-1	2,113	-0.05%
2018/12/10	1	27.75	0	0.00	27.70	1	2,176	0.05%
2018/12/07	0	0.00	50	28.10	28.20	-50	2,176	-2.30%
2018/12/05	2	30.70	2	30.68	30.70	0	2,055	0.00%
2018/12/04	10	31.50	2	31.65	31.95	8	2,034	0.39%
2018/12/03	62	30.69	0	0.00	30.90	62	1,987	3.12%
2018/11/29	0	0.00	72	29.71	29.60	-72	1,891	-3.81%
2018/11/28	2	28.65	2	29.00	29.40	0	1,809	0.00%
2018/11/22	0	0.00	5	28.22	28.00	-5	1,724	-0.29%
2018/11/21	1	28.20	0	0.00	28.30	1	1,742	0.06%
2018/11/20	0	0.00	3	28.30	28.40	-3	1,737	-0.17%
2018/11/19	10	28.79	6	28.94	29.00	4	1,710	0.23%
2018/11/16	0	0.00	1	27.75	27.85	-1	1,652	-0.06%
2018/11/15	1	27.30	1	27.20	27.30	0	1,647	0.00%
2018/11/13	10	28.15	0	0.00	28.05	10	1,671	0.60%
2018/11/12	60	28.56	2	28.35	28.35	58	1,689	3.43%
2018/11/07	1	27.25	3	27.00	27.20	-2	1,643	-0.12%
2018/11/02	3	27.72	26	27.47	27.15	-23	1,795	-1.28%
2018/10/26	0	0.00	10	24.01	24.00	-10	1,786	-0.56%
2018/10/25	0	0.00	10	24.40	24.05	-10	1,820	-0.55%
2018/10/22	0	0.00	1	25.60	25.90	-1	1,847	-0.05%
2018/10/19	1	25.00	0	0.00	25.45	1	1,863	0.05%
2018/10/17	0	0.00	3	26.43	26.20	-3	1,908	-0.16%
2018/10/11	4	25.75	4	25.75	25.75	0	1,897	0.00%
2018/10/05	0	0.00	16	29.29	29.30	-16	1,896	-0.84%
2018/09/28	0	0.00	1	32.20	31.90	-1	1,948	-0.05%
2018/09/27	16	32.04	6	31.95	31.85	10	1,955	0.51%
2018/09/26	0	0.00	1	31.55	31.55	-1	1,904	-0.05%
2018/09/21	0	0.00	10	31.40	31.40	-10	1,962	-0.51%
2018/09/20	2	32.00	40	31.55	31.40	-38	2,000	-1.90%
2018/09/19	0	0.00	2	32.45	32.60	-2	2,034	-0.10%
2018/09/17	0	0.00	1	31.80	32.25	-1	2,018	-0.05%
2018/09/14	1	31.30	0	0.00	32.80	1	2,040	0.05%
2018/09/11	0	0.00	1	28.90	29.35	-1	1,986	-0.05%
2018/09/10	0	0.00	3	29.03	28.40	-3	2,006	-0.15%
2018/09/05	2	32.90	2	32.93	32.70	0	2,066	0.00%
2018/09/03	2	31.93	2	32.00	32.00	0	2,299	0.00%
2018/08/30	0	0.00	12	33.02	32.75	-12	2,359	-0.51%
2018/08/29	3	33.47	9	33.35	33.15	-6	2,396	-0.25%
2018/08/28	14	32.96	7	32.88	33.30	7	2,399	0.29%
2018/08/27	12	32.15	0	0.00	32.20	12	2,397	0.50%
2018/08/23	1	32.00	0	0.00	32.10	1	2,534	0.04%
2018/08/21	2	31.48	0	0.00	31.60	2	2,546	0.08%
2018/08/20	4	31.91	0	0.00	31.80	4	2,565	0.16%
2018/08/17	1	33.45	3	33.32	33.40	-2	2,584	-0.08%
2018/08/16	2	32.03	0	0.00	32.60	2	2,627	0.08%
2018/08/15	1	32.90	0	0.00	32.80	1	2,621	0.04%
2018/08/14	11	33.00	0	0.00	33.50	11	2,631	0.42%
2018/08/13	1	33.00	2	32.55	32.60	-1	2,627	-0.04%
2018/08/10	0	0.00	1	36.60	35.80	-1	2,563	-0.04%
2018/08/09	11	37.50	0	0.00	37.45	11	2,554	0.43%
2018/08/08	5	37.88	3	38.15	37.70	2	2,558	0.08%
2018/08/07	18	38.00	1	38.00	37.85	17	2,579	0.66%
2018/08/06	3	38.02	0	0.00	38.00	3	2,584	0.12%
2018/08/03	1	38.30	0	0.00	38.20	1	2,602	0.04%
2018/08/02	3	39.00	0	0.00	38.50	3	2,624	0.11%
2018/08/01	70	39.14	0	0.00	39.00	70	2,603	2.69%
2018/07/30	2	38.28	6	38.25	38.05	-4	2,594	-0.15%
2018/07/25	0	0.00	1	38.15	37.85	-1	2,622	-0.04%
2018/07/24	6	38.16	0	0.00	38.00	6	2,620	0.23%
2018/07/17	76	38.33	0	0.00	38.00	76	2,771	2.74%
2018/07/16	45	37.82	0	0.00	37.85	45	2,780	1.62%
2018/07/13	53	37.87	0	0.00	37.70	53	2,812	1.88%
2018/07/06	1	37.35	1	37.90	38.00	0	3,328	0.00%
2018/07/05	1	37.50	1	37.95	37.20	0	3,292	0.00%
2018/06/29	0	0.00	1	37.65	37.60	-1	3,293	-0.03%
2018/06/28	10	40.50	0	0.00	40.00	10	3,311	0.30%
2018/06/25	1	41.40	2	41.98	41.25	-1	3,337	-0.03%
2018/06/15	11	42.18	11	42.08	42.25	0	3,341	0.00%
2018/06/14	4	41.81	5	41.95	41.65	-1	3,314	-0.03%
2018/06/13	2	41.78	4	41.61	41.45	-2	3,282	-0.06%
2018/06/12	14	42.88	10	42.80	42.20	4	3,249	0.12%
2018/06/08	1	40.60	0	0.00	40.60	1	3,144	0.03%
2018/06/07	1	40.75	0	0.00	40.65	1	3,184	0.03%
2018/06/06	1	40.70	4	40.60	40.70	-3	3,253	-0.09%
2018/06/05	3	40.37	1	40.60	40.05	2	3,324	0.06%
2018/06/04	2	40.63	11	40.43	40.30	-9	3,317	-0.27%
2018/06/01	5	39.81	5	39.80	39.85	0	3,321	0.00%
2018/05/31	8	40.09	1	39.95	39.85	7	3,334	0.21%
2018/05/28	1	39.25	0	0.00	39.10	1	3,434	0.03%
2018/05/25	1	39.15	3	39.40	39.20	-2	3,448	-0.06%
2018/05/24	1	39.60	12	39.68	39.55	-11	3,460	-0.32%
2018/05/23	0	0.00	1	38.80	38.85	-1	3,418	-0.03%
2018/05/18	3	38.83	0	0.00	38.75	3	3,462	0.09%
2018/05/17	0	0.00	3	39.47	39.25	-3	3,513	-0.09%
2018/05/15	1	38.80	0	0.00	38.25	1	3,546	0.03%
2018/05/10	2	39.00	4	39.13	39.05	-2	3,711	-0.05%
2018/05/09	1	38.00	0	0.00	38.40	1	3,736	0.03%
2018/05/08	0	0.00	1	37.70	37.85	-1	3,789	-0.03%
2018/05/07	1	38.25	0	0.00	37.95	1	3,852	0.03%
2018/05/04	1	38.20	0	0.00	38.15	1	3,982	0.03%
2018/05/02	0	0.00	2	39.28	38.85	-2	4,171	-0.05%
2018/04/30	1	39.15	0	0.00	39.15	1	4,180	0.02%
2018/04/27	0	0.00	2	39.15	39.10	-2	4,217	-0.05%
2018/04/26	2	39.00	0	0.00	39.00	2	4,253	0.05%
2018/04/25	3	39.43	3	39.77	39.90	0	4,308	0.00%
2018/04/24	4	39.71	2	40.05	39.55	2	4,371	0.05%
2018/04/23	2	41.63	1	41.25	41.25	1	4,359	0.02%
2018/04/17	1	42.95	0	0.00	42.65	1	4,625	0.02%
2018/04/16	1	43.60	4	43.53	43.40	-3	4,656	-0.06%
2018/04/13	16	43.96	4	44.43	43.95	12	4,860	0.25%
2018/04/12	6	41.53	7	42.21	42.30	-1	5,110	-0.02%
2018/04/09	2	41.58	0	0.00	41.30	2	5,461	0.04%
2018/04/03	1	42.55	0	0.00	42.50	1	5,469	0.02%
2018/03/31	0	0.00	1	43.70	43.35	-1	5,627	-0.02%
2018/03/30	0	0.00	1	43.25	43.15	-1	5,713	-0.02%
2018/03/29	0	0.00	1	43.60	43.05	-1	5,768	-0.02%
2018/03/28	0	0.00	2	43.05	43.05	-2	5,779	-0.03%
2018/03/23	1	41.15	0	0.00	41.20	1	5,934	0.02%
2018/03/21	3	42.57	3	42.88	42.55	0	6,059	0.00%
2018/03/20	1	42.20	1	42.35	42.15	0	6,083	0.00%
2018/03/14	11	43.55	10	43.90	43.25	1	6,329	0.02%
2018/03/09	1	43.20	2	43.20	43.20	-1	6,528	-0.02%
2018/03/08	0	0.00	1	42.65	42.50	-1	6,468	-0.02%
2018/03/07	0	0.00	1	42.60	42.45	-1	6,481	-0.02%
2018/03/06	1	42.20	0	0.00	42.20	1	6,567	0.02%
2018/03/05	3	42.77	1	42.70	42.35	2	6,667	0.03%
2018/03/02	2	43.20	3	43.48	43.20	-1	6,704	-0.01%
2018/03/01	2	42.83	1	43.35	43.30	1	6,668	0.01%
2018/02/27	1	42.65	0	0.00	42.40	1	6,750	0.01%
2018/02/26	0	0.00	2	42.40	42.35	-2	6,778	-0.03%
2018/02/22	0	0.00	1	41.80	41.45	-1	6,832	-0.01%
2018/02/12	3	39.40	0	0.00	39.30	3	6,862	0.04%
2018/02/09	5	38.80	5	39.05	39.45	0	6,936	0.00%
2018/02/08	0	0.00	1	39.95	39.80	-1	6,955	-0.01%
2018/02/06	3	41.38	0	0.00	40.50	3	7,439	0.04%
2018/02/05	2	41.95	3	42.93	43.70	-1	7,371	-0.01%
2018/02/01	6	44.28	6	44.30	43.60	0	7,484	0.00%
2018/01/31	1	43.80	1	43.20	44.05	0	7,600	0.00%
2018/01/30	0	0.00	2	43.90	43.65	-2	7,710	-0.03%
2018/01/29	2	44.15	1	44.15	43.60	1	7,968	0.01%
2018/01/25	3	42.88	5	43.23	43.05	-2	8,232	-0.02%
2018/01/24	2	41.88	0	0.00	41.85	2	8,277	0.02%
2018/01/23	1	41.80	9	42.16	42.15	-8	8,480	-0.09%
2018/01/22	1	42.00	2	42.10	41.90	-1	8,993	-0.01%
2018/01/19	0	0.00	15	42.20	41.70	-15	9,081	-0.17%
2018/01/17	2	42.65	2	43.10	42.45	0	9,108	0.00%
2018/01/16	4	43.41	0	0.00	43.10	4	9,125	0.04%
2018/01/12	5	44.65	8	44.56	44.60	-3	9,108	-0.03%
2018/01/11	14	44.19	3	44.10	43.35	11	9,218	0.12%
2018/01/10	4	43.88	7	43.78	43.65	-3	9,373	-0.03%
2018/01/09	22	44.05	62	43.92	44.05	-40	9,536	-0.42%
2018/01/08	54	45.15	47	44.97	44.90	7	9,404	0.07%
2018/01/05	20	42.40	2	42.90	42.80	18	8,875	0.20%
2018/01/03	2	41.83	0	0.00	41.75	2	8,915	0.02%
2018/01/02	6	41.08	5	41.35	41.10	1	9,051	0.01%