金居 (8358)-凱基-虎尾券商分點個股進出

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

金居

(8358)

可現股當沖

股價
69.2
漲跌
▼1.0
漲幅
-1.42%
成交量
9,840張
產業
上櫃電子零組件類股
941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－凱基-虎尾券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/05/17	0	0.00	17	69.00	69.20	-17	5,822	-0.29%
2024/05/16	62	71.04	61	70.65	70.20	1	5,751	0.02%
2024/05/15	18	68.11	4	68.28	69.00	14	5,358	0.26%
2024/05/14	1	65.50	0	0.00	64.80	1	5,009	0.02%
2024/05/13	0	0.00	5	66.14	63.90	-5	4,976	-0.10%
2024/05/10	5	65.06	0	0.00	65.30	5	4,921	0.10%
2024/05/09	0	0.00	2	63.70	63.40	-2	4,866	-0.04%
2024/05/08	2	63.35	2	64.50	63.40	0	4,859	0.00%
2024/05/07	2	63.80	2	64.50	64.20	0	4,855	0.00%
2024/05/06	2	64.55	0	0.00	64.00	2	4,826	0.04%
2024/05/03	2	66.80	28	68.14	65.40	-26	4,789	-0.54%
2024/05/02	25	65.80	2	64.95	65.80	23	4,674	0.49%
2024/04/30	2	65.65	2	66.55	65.30	0	4,648	0.00%
2024/04/25	0	0.00	8	62.01	62.50	-8	4,516	-0.18%
2024/04/24	10	62.39	1	63.00	63.00	9	4,488	0.20%
2024/04/19	2	62.75	0	0.00	62.30	2	4,411	0.05%
2024/04/18	2	63.90	13	63.82	64.10	-11	4,358	-0.25%
2024/04/17	16	64.62	6	63.42	64.40	10	4,311	0.23%
2024/04/16	4	62.98	4	62.75	62.50	0	4,254	0.00%
2024/04/15	24	67.76	23	66.48	65.30	1	4,169	0.02%
2024/04/12	50	68.56	49	68.30	67.20	1	3,954	0.03%
2024/04/11	3	67.63	16	67.87	67.20	-13	3,653	-0.36%
2024/04/10	17	66.32	17	66.19	66.00	0	3,458	0.00%
2024/04/09	11	68.03	8	67.03	66.80	3	3,309	0.09%
2024/04/08	53	65.97	56	65.59	65.50	-3	2,837	-0.11%
2024/04/03	43	64.92	40	64.64	64.20	3	2,583	0.12%
2024/04/02	34	64.96	44	64.74	64.20	-10	2,408	-0.42%
2024/04/01	1	62.20	14.1	60.03	62.70	-13.1	1,963	-0.67%
2024/03/29	14	59.49	1	58.30	59.50	13	1,748	0.74%
2024/03/28	2	58.20	1	58.30	58.30	1	1,710	0.06%
2024/03/26	0.1	58.30	0	0.00	57.50	0.1	1,692	0.00%
2024/03/15	0	0.00	1	57.10	57.20	-1	1,700	-0.06%
2024/03/08	0	0.00	4	56.70	56.60	-4	1,805	-0.22%
2024/03/07	0	0.00	8	58.40	58.30	-8	1,794	-0.45%
2024/02/29	0	0.00	1	59.30	59.20	-1	1,970	-0.05%
2024/02/27	1	61.10	0	0.00	59.50	1	2,005	0.05%
2024/02/22	2	61.35	0	0.00	60.70	2	2,216	0.09%
2024/02/19	0	0.00	1	63.00	62.50	-1	2,263	-0.04%
2024/02/16	1	60.20	3	63.30	63.50	-2	2,226	-0.09%
2024/02/15	1	59.80	3	59.03	58.90	-2	2,041	-0.10%
2024/01/29	0	0.00	5	59.60	59.80	-5	2,233	-0.22%
2024/01/26	1	60.10	0	0.00	59.60	1	2,250	0.04%
2024/01/23	0	0.00	1	61.00	60.40	-1	2,426	-0.04%
2024/01/22	5	60.86	20	60.66	60.80	-15	2,463	-0.61%
2024/01/19	10	59.69	1	59.10	59.80	9	2,550	0.35%
2024/01/18	1	57.50	1	58.20	58.30	0	2,721	0.00%
2024/01/17	2	58.65	1	59.60	58.10	1	2,785	0.04%
2024/01/15	4	59.10	8	59.23	59.10	-4	2,850	-0.14%
2024/01/12	4	58.98	3	59.20	59.10	1	2,944	0.03%
2024/01/09	0	0.00	3	58.33	57.70	-3	3,155	-0.10%
2024/01/08	0	0.00	2	58.90	58.40	-2	3,212	-0.06%
2024/01/04	5	59.50	0	0.00	58.80	5	3,465	0.14%
2023/12/26	2	60.10	0	0.00	60.20	2	4,851	0.04%
2023/12/21	0	0.00	1	60.20	60.40	-1	4,954	-0.02%
2023/12/20	1	61.00	0	0.00	60.70	1	4,988	0.02%
2023/12/18	3	60.43	0	0.00	60.40	3	5,035	0.06%
2023/12/15	0	0.00	1	61.50	61.30	-1	5,077	-0.02%
2023/12/14	0	0.00	1	62.00	61.50	-1	5,173	-0.02%
2023/12/12	1	61.60	0	0.00	61.20	1	5,404	0.02%
2023/12/11	0	0.00	2	61.80	61.90	-2	5,553	-0.04%
2023/12/08	2	61.90	0	0.00	61.80	2	5,619	0.04%
2023/12/07	0	0.00	2	62.50	61.60	-2	5,764	-0.03%
2023/12/06	3.1	62.24	6	62.23	62.50	-2.9	5,971	-0.05%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/01	2	62.65	0	0.00	62.60	2	6,619	0.03%
2023/11/30	0	0.00	1	61.90	62.20	-1	7,389	-0.01%
2023/11/29	0	0.00	30.1	61.41	61.50	-30.1	7,551	-0.40%
2023/11/28	12	61.28	0	0.00	61.40	12	7,723	0.16%
2023/11/27	0	0.00	1	60.20	60.00	-1	8,329	-0.01%
2023/11/24	0	0.00	1	60.70	60.80	-1	8,809	-0.01%
2023/11/23	1	62.60	2	62.45	61.50	-1	8,993	-0.01%
2023/11/22	1	60.20	0	0.00	60.80	1	8,851	0.01%
2023/11/21	0	0.00	14	61.14	60.40	-14	8,887	-0.16%
2023/11/20	12	60.57	0	0.00	60.80	12	8,988	0.13%
2023/11/17	1	58.90	0	0.00	59.10	1	9,095	0.01%
2023/11/15	1	60.50	2	60.55	59.30	-1	9,508	-0.01%
2023/11/14	0	0.00	2	59.50	59.90	-2	9,725	-0.02%
2023/11/13	11	59.43	10	59.40	59.20	1	10,039	0.01%
2023/11/08	1	61.40	1	61.70	60.80	0	10,744	0.00%
2023/11/07	5	61.20	10	61.93	61.10	-5	10,764	-0.05%
2023/11/06	10	61.83	0	0.00	62.10	10	10,844	0.09%
2023/11/03	0	0.00	5	60.74	60.50	-5	10,857	-0.05%
2023/11/02	1	60.40	5	61.00	60.40	-4	10,931	-0.04%
2023/11/01	1	59.00	0	0.00	59.00	1	10,977	0.01%
2023/10/31	8.1	60.11	2	60.50	58.40	6.1	11,027	0.05%
2023/10/30	2	61.00	3	61.53	60.90	-1	11,180	-0.01%
2023/10/27	6	60.85	0	0.00	60.20	6	11,313	0.05%
2023/10/26	13	62.42	3	62.00	61.10	10	11,743	0.09%
2023/10/25	1	65.30	5	64.48	65.00	-4	12,206	-0.03%
2023/10/24	5	64.08	0	0.00	64.20	5	12,992	0.04%
2023/10/23	1	64.10	0	0.00	63.00	1	13,942	0.01%
2023/10/20	2	61.55	2	62.40	63.00	0	14,815	0.00%
2023/10/18	0	0.00	1	67.80	64.00	-1	14,777	-0.01%
2023/10/17	2	68.15	11	68.52	67.20	-9	14,792	-0.06%
2023/10/16	1	67.10	0	0.00	67.10	1	14,788	0.01%
2023/10/13	1	68.10	9	68.53	68.10	-8	14,860	-0.05%
2023/10/12	9	68.57	3	68.67	68.70	6	14,865	0.04%
2023/10/11	9	68.72	10	68.98	67.20	-1	14,932	-0.01%
2023/10/06	4	68.13	3	67.90	67.50	1	14,829	0.01%
2023/10/05	2	67.90	7	68.76	68.10	-5	14,942	-0.03%
2023/10/04	8	68.16	6	68.77	68.40	2	14,858	0.01%
2023/10/03	10	68.47	43	68.18	68.40	-33	14,680	-0.22%
2023/10/02	4	65.20	3	65.53	66.90	1	14,427	0.01%
2023/09/26	1	63.10	0	0.00	61.60	1	14,382	0.01%
2023/09/22	0	0.00	2	62.50	63.20	-2	14,466	-0.01%
2023/09/20	5	61.92	0	0.00	61.70	5	14,478	0.03%
2023/09/19	3	63.67	2	62.40	62.40	1	14,567	0.01%
2023/09/18	4	64.13	0	0.00	64.00	4	14,654	0.03%
2023/09/15	25	66.85	14	67.46	66.60	11	15,118	0.07%
2023/09/14	14	66.21	3	66.60	66.80	11	15,209	0.07%
2023/09/13	1	65.60	2	65.30	65.00	-1	15,083	-0.01%
2023/09/12	1	66.30	0	0.00	65.20	1	15,044	0.01%
2023/09/11	22	66.35	6	67.10	65.00	16	14,948	0.11%
2023/09/08	5	68.16	3	67.80	68.40	2	14,761	0.01%
2023/09/07	12	68.65	5	69.64	69.00	7	14,747	0.05%
2023/09/06	16	70.71	15	71.07	69.80	1	14,736	0.01%
2023/09/05	167	70.88	172	70.84	70.60	-5	14,622	-0.03%	大買/大賣/
2023/09/04	10	68.22	20	68.32	68.10	-10	13,907	-0.07%
2023/09/01	8	67.20	1	68.30	66.30	7	13,906	0.05%
2023/08/31	15	69.69	16	69.66	68.80	-1	14,025	-0.01%
2023/08/30	6	68.18	19	67.34	68.30	-13	13,475	-0.10%
2023/08/29	10	65.92	17.3	65.32	66.40	-7.3	13,009	-0.06%
2023/08/28	4.5	64.06	5	63.80	63.40	-0.5	12,798	0.00%
2023/08/25	0	0.00	4	64.38	64.30	-4	12,830	-0.03%
2023/08/24	15	64.73	22	65.26	64.50	-7	12,777	-0.05%
2023/08/23	12	65.58	17	65.37	64.60	-5	12,668	-0.04%
2023/08/22	12.5	65.27	19	66.44	64.50	-6.5	12,588	-0.05%
2023/08/21	19	64.63	16	65.17	65.80	3	12,422	0.02%
2023/08/18	13.5	65.16	4	66.03	64.20	9.5	12,213	0.08%
2023/08/17	11	65.06	6	64.73	65.60	5	12,012	0.04%
2023/08/16	4	63.30	14	63.26	64.50	-10	11,781	-0.08%
2023/08/15	6	60.45	4	60.49	61.90	2	11,231	0.02%
2023/08/14	1	56.60	0	0.00	56.30	1	11,076	0.01%
2023/08/11	1	57.70	16	58.60	57.50	-15	11,048	-0.14%
2023/08/10	1	58.90	0	0.00	58.10	1	11,025	0.01%
2023/08/09	1	60.80	0	0.00	60.90	1	10,926	0.01%
2023/08/08	4	62.45	15	64.44	61.90	-11	10,878	-0.10%
2023/08/07	32	63.77	1	64.00	64.00	31	10,834	0.29%
2023/08/04	0	0.00	1	61.80	62.30	-1	10,768	-0.01%
2023/08/02	7	64.57	12	63.91	62.70	-5	10,710	-0.05%
2023/08/01	5.5	64.64	3	64.43	63.60	2.5	10,508	0.02%
2023/07/31	8	68.44	30	69.85	64.50	-22	10,379	-0.21%
2023/07/28	33	69.74	24	69.52	69.60	9	9,839	0.09%
2023/07/27	8.1	68.22	6	68.65	67.50	2.1	9,214	0.02%
2023/07/26	28.6	69.36	40	68.65	65.80	-11.4	8,371	-0.14%
2023/07/25	44	66.43	52.5	66.37	66.80	-8.5	7,406	-0.12%
2023/07/24	1	59.70	0	0.00	60.80	1	6,496	0.02%
2023/07/21	0	0.00	6	60.78	60.80	-6	6,468	-0.09%
2023/07/20	1	62.30	22	61.63	61.60	-21	6,462	-0.32%
2023/07/19	1	59.80	2	60.20	59.70	-1	6,335	-0.02%
2023/07/18	2	63.50	7	61.23	60.80	-5	6,304	-0.08%
2023/07/17	2	62.55	5	61.76	62.00	-3	6,244	-0.05%
2023/07/14	29	62.45	2.1	63.27	62.00	26.9	6,194	0.43%
2023/07/13	10	61.75	7.5	62.05	61.00	2.5	5,970	0.04%
2023/07/12	22	60.62	19	59.24	60.20	3	5,784	0.05%
2023/07/11	8	57.36	0	0.00	57.70	8	5,611	0.14%
2023/07/07	16	58.14	0	0.00	57.60	16	5,553	0.29%
2023/07/06	31	62.31	0	0.00	62.40	31	5,441	0.57%
2023/07/05	2	63.20	10	63.00	63.00	-8	5,368	-0.15%
2023/07/04	11	62.67	3	62.43	62.40	8	5,278	0.15%
2023/07/03	4	62.55	2	62.00	62.30	2	5,211	0.04%
2023/06/30	2	61.30	0	0.00	61.30	2	5,107	0.04%
2023/06/29	1	60.50	2	60.00	60.10	-1	5,085	-0.02%
2023/06/27	0.5	60.90	0	0.00	60.60	0.5	5,088	0.01%
2023/06/26	25	64.47	26	64.65	63.90	-1	4,952	-0.02%
2023/06/21	11	64.43	7	64.74	65.00	4	4,791	0.08%
2023/06/20	6	61.62	6	61.92	61.20	0	4,288	0.00%
2023/06/16	3	60.40	0	0.00	60.10	3	4,175	0.07%
2023/06/14	0	0.00	1	61.10	60.80	-1	4,207	-0.02%
2023/06/13	3	61.67	0	0.00	61.30	3	4,248	0.07%
2023/06/12	0	0.00	14	62.39	61.80	-14	4,180	-0.33%
2023/06/09	16	62.71	9	62.28	63.30	7	4,033	0.17%
2023/06/08	1	60.50	2	61.00	60.80	-1	3,779	-0.03%
2023/06/07	9	60.93	6	59.93	61.60	3	3,720	0.08%
2023/06/06	38	61.53	50	60.95	60.00	-12	3,521	-0.34%
2023/06/05	11	59.28	10	58.50	58.90	1	3,214	0.03%
2023/06/02	0	0.00	18	57.60	57.80	-18	3,151	-0.57%
2023/06/01	1	57.20	0	0.00	57.20	1	3,163	0.03%
2023/05/31	4	58.23	17	58.19	57.50	-13	3,194	-0.41%
2023/05/30	18	56.75	3	57.10	56.70	15	3,152	0.48%
2023/05/29	0	0.00	2	56.90	56.80	-2	3,218	-0.06%
2023/05/26	1	56.90	0	0.00	56.50	1	3,274	0.03%
2023/05/25	14	57.50	0	0.00	57.30	14	3,341	0.42%
2023/05/24	4	56.60	0	0.00	56.80	4	3,360	0.12%
2023/05/23	3	57.13	0	0.00	56.80	3	3,466	0.09%
2023/05/22	20	57.37	3	57.50	57.00	17	3,606	0.47%
2023/05/19	1	54.90	13	55.73	55.10	-12	3,623	-0.33%
2023/05/18	12	55.00	10	54.50	55.20	2	3,750	0.05%
2023/05/16	10	53.30	0	0.00	53.20	10	3,850	0.26%
2023/05/12	0	0.00	3	54.30	54.10	-3	4,039	-0.07%
2023/05/08	2	55.00	22	55.67	55.60	-20	4,446	-0.45%
2023/05/05	22	55.36	0	0.00	55.50	22	4,475	0.49%
2023/04/27	0	0.00	2	54.80	53.50	-2	5,628	-0.04%
2023/04/26	2	53.70	0	0.00	53.40	2	5,806	0.03%
2023/04/25	1	53.30	0	0.00	53.70	1	5,941	0.02%
2023/04/20	12	56.48	10	57.00	56.60	2	6,356	0.03%
2023/04/13	0	0.00	3	60.50	60.40	-3	7,369	-0.04%
2023/04/12	0	0.00	1	61.10	60.90	-1	7,350	-0.01%
2023/04/11	1	61.50	0	0.00	60.60	1	7,331	0.01%
2023/04/07	1	60.60	0	0.00	60.70	1	7,279	0.01%
2023/04/06	1	59.50	0	0.00	60.00	1	7,270	0.01%
2023/03/29	0	0.00	1.2	59.90	59.70	-1.2	7,286	-0.02%
2023/03/28	4	59.30	0	0.00	58.90	4	7,294	0.05%
2023/03/24	0	0.00	2	60.30	61.10	-2	7,282	-0.03%
2023/03/23	0	0.00	13	61.17	59.90	-13	7,258	-0.18%
2023/03/22	13	61.85	5	60.76	62.00	8	7,190	0.11%
2023/03/21	5	59.88	0	0.00	60.10	5	7,257	0.07%
2023/03/20	5	58.40	1	58.60	58.60	4	7,338	0.05%
2023/03/17	2	59.60	0	0.00	59.20	2	7,294	0.03%
2023/03/16	11	59.05	11	58.38	58.50	0	7,311	0.00%
2023/03/15	1	61.00	0	0.00	60.00	1	7,329	0.01%
2023/03/14	7	61.29	8	60.73	60.60	-1	7,398	-0.01%
2023/03/10	1	62.90	0	0.00	62.10	1	7,674	0.01%
2023/03/09	0	0.00	1	64.60	63.90	-1	8,054	-0.01%
2023/03/08	3.1	63.90	0	0.00	63.90	3.1	8,235	0.04%
2023/03/07	2	64.00	2	64.00	63.90	0	8,237	0.00%
2023/03/06	4	64.20	4	64.20	64.20	0	8,246	0.00%
2023/03/03	1	63.40	0	0.00	63.50	1	8,274	0.01%
2023/03/02	3	63.30	3	63.20	63.20	0	8,317	0.00%
2023/03/01	4	61.68	4	62.73	62.90	0	8,563	0.00%
2023/02/24	8	62.91	5	62.80	62.80	3	8,563	0.04%
2023/02/23	4	63.08	18	63.22	62.80	-14	8,536	-0.16%
2023/02/22	18	63.67	4	63.80	63.80	14	8,545	0.16%
2023/02/21	7	64.33	7	64.73	64.80	0	8,565	0.00%
2023/02/20	4	64.40	4	64.60	64.60	0	8,532	0.00%
2023/02/17	3	66.33	14	66.53	66.00	-11	8,545	-0.13%
2023/02/16	14	66.99	3	66.10	67.50	11	8,760	0.13%
2023/02/14	2	64.15	4	64.63	64.50	-2	8,745	-0.02%
2023/02/13	4	63.95	5	64.26	63.80	-1	8,822	-0.01%
2023/02/07	1	67.10	2	67.50	68.00	-1	9,417	-0.01%
2023/02/06	2	65.80	2	65.50	67.00	0	9,664	0.00%
2023/02/02	7	67.67	6	67.48	67.00	1	10,287	0.01%
2023/02/01	13	67.80	2	67.90	67.40	11	10,251	0.11%
2023/01/31	6	65.57	8	65.63	65.70	-2	9,979	-0.02%
2023/01/30	6	62.98	8.1	63.55	65.00	-2.1	9,923	-0.02%
2023/01/17	3	59.40	3	60.10	59.90	0	9,663	0.00%
2023/01/16	2	59.35	5	59.54	58.90	-3	9,501	-0.03%
2023/01/13	2	59.30	2	59.35	58.10	0	9,297	0.00%
2023/01/11	0	0.00	1	58.70	58.40	-1	9,020	-0.01%
2023/01/10	8	59.35	3	59.03	58.40	5	8,905	0.06%
2023/01/09	6	58.20	12.3	58.45	58.70	-6.3	8,654	-0.07%
2023/01/06	13	56.78	5	56.86	57.30	8	8,280	0.10%
2023/01/05	4	55.53	5	57.26	55.40	-1	8,005	-0.01%
2023/01/04	4	54.73	4	53.73	57.00	0	7,697	0.00%
2023/01/03	1	51.10	0	0.00	51.90	1	7,479	0.01%
2022/12/23	0	0.00	3	50.60	51.30	-3	7,458	-0.04%
2022/12/22	3	51.67	0	0.00	51.60	3	7,454	0.04%
2022/12/21	4	51.40	4	51.35	50.70	0	7,446	0.00%
2022/12/16	1	54.30	1	53.90	54.40	0	7,359	0.00%
2022/12/15	0	0.00	6	54.60	55.30	-6	7,315	-0.08%
2022/12/14	6	54.82	1	54.20	55.10	5	7,306	0.07%
2022/12/13	4	55.70	3	55.30	53.80	1	7,264	0.01%
2022/12/09	0	0.00	1	54.50	53.50	-1	6,984	-0.01%
2022/12/08	3	53.77	2	53.95	54.40	1	6,943	0.01%
2022/12/07	1	52.70	0	0.00	53.30	1	6,879	0.01%
2022/12/06	1	55.10	2	55.40	54.70	-1	6,762	-0.01%
2022/12/05	4	56.98	2	57.00	56.30	2	6,642	0.03%
2022/12/02	8	58.75	7	58.66	58.40	1	6,480	0.02%
2022/12/01	10	55.87	22	55.99	59.00	-12	6,298	-0.19%
2022/11/30	13	53.25	1	54.80	54.50	12	5,868	0.20%
2022/11/25	2	51.80	0	0.00	51.10	2	5,600	0.04%
2022/11/24	2	53.25	8	53.25	52.90	-6	5,523	-0.11%
2022/11/23	6	53.42	0	0.00	52.90	6	5,432	0.11%
2022/11/18	5	52.70	5	52.32	51.60	0	5,061	0.00%
2022/11/17	0	0.00	1	52.10	51.80	-1	4,910	-0.02%
2022/11/16	3	52.37	4	51.75	52.00	-1	4,802	-0.02%
2022/11/15	3	52.53	3	52.57	52.30	0	4,707	0.00%
2022/11/14	23	50.88	15.5	50.81	51.60	7.5	4,510	0.17%
2022/11/11	0	0.00	2	49.45	48.55	-2	4,177	-0.05%
2022/11/10	9	48.58	1	48.60	48.50	8	4,045	0.20%
2022/11/09	4	50.06	4	49.76	49.60	0	3,940	0.00%
2022/11/08	3	49.63	9	50.81	49.30	-6	3,814	-0.16%
2022/11/07	19	51.29	12	50.80	50.50	7	3,587	0.20%
2022/11/04	0	0.00	30	47.03	47.60	-30	3,173	-0.95%
2022/11/03	30	47.65	1	47.00	47.65	29	3,014	0.96%
2022/11/02	7	46.98	6	47.04	47.10	1	2,855	0.04%
2022/11/01	36	44.84	37	44.94	46.50	-1	2,519	-0.04%
2022/10/31	1	42.00	1	43.60	43.60	0	1,885	0.00%
2022/10/28	0	0.00	7	40.10	39.65	-7	1,655	-0.42%
2022/10/27	7	39.11	1	37.70	39.80	6	1,532	0.39%
2022/10/26	3	38.63	2	38.33	37.50	1	1,470	0.07%
2022/10/25	6	38.18	6	38.43	38.00	0	1,311	0.00%
2022/10/24	1	37.75	1	37.00	36.90	0	1,270	0.00%
2022/10/20	0	0.00	1	37.55	38.30	-1	1,313	-0.08%
2022/10/19	1	38.55	1	37.60	38.00	0	1,359	0.00%
2022/10/18	1	37.15	0	0.00	37.20	1	1,411	0.07%
2022/10/12	0	0.00	1	36.95	36.95	-1	1,769	-0.06%
2022/10/05	0	0.00	1	39.10	38.30	-1	1,984	-0.05%
2022/10/04	1	37.80	0	0.00	38.50	1	2,030	0.05%
2022/10/03	1	37.40	1	37.35	37.80	0	2,073	0.00%
2022/09/29	0	0.00	1	36.25	36.65	-1	2,108	-0.05%
2022/09/28	1	35.55	0	0.00	35.35	1	2,122	0.05%
2022/09/23	1	39.80	0	0.00	39.35	1	2,180	0.05%
2022/09/22	0	0.00	1	39.65	39.65	-1	2,220	-0.05%
2022/09/21	1	39.05	0	0.00	39.05	1	2,253	0.04%
2022/09/12	0	0.00	1	41.40	41.20	-1	2,461	-0.04%
2022/09/08	1	41.50	0	0.00	41.65	1	2,500	0.04%
2022/09/06	1	40.50	1	40.30	40.30	0	2,502	0.00%
2022/09/05	4	41.65	5	40.70	40.70	-1	2,499	-0.04%
2022/09/01	2	42.50	1	42.60	42.25	1	2,489	0.04%
2022/08/31	1	43.10	0	0.00	43.00	1	2,478	0.04%
2022/08/30	1	42.30	1	42.25	42.25	0	2,472	0.00%
2022/08/29	0	0.00	14	42.50	42.15	-14	2,473	-0.57%
2022/08/26	14	43.75	1	43.90	43.60	13	2,463	0.53%
2022/08/25	2	42.83	1	42.70	42.70	1	2,440	0.04%
2022/08/24	1	43.10	1	42.80	42.80	0	2,441	0.00%
2022/08/17	0	43.65	0	0.00	43.60	0	2,512	0.00%
2022/08/11	1	41.45	1	41.60	41.95	0	2,507	0.00%
2022/08/09	2	40.95	2	41.63	41.50	0	2,516	0.00%
2022/08/04	1	39.85	1	40.40	40.40	0	2,527	0.00%
2022/08/01	0.1	42.40	0	0.00	42.15	0.1	2,531	0.00%
2022/07/28	1	42.85	1	42.60	42.60	0	2,524	0.00%
2022/07/25	0.1	45.05	0	0.00	44.80	0.1	2,499	0.00%
2022/07/22	10	47.18	10	47.38	46.65	0	2,492	0.00%
2022/07/21	1	43.25	11	42.95	46.65	-10	2,306	-0.43%
2022/07/20	10	42.70	0	0.00	42.45	10	2,231	0.45%
2022/07/14	0	0.00	2	44.68	45.10	-2	2,175	-0.09%
2022/07/13	1	44.75	0	0.00	44.25	1	2,143	0.05%
2022/07/12	2	41.98	0	0.00	41.95	2	2,114	0.09%
2022/07/06	1	44.00	0	0.00	44.00	1	1,992	0.05%
2022/07/05	1	45.00	0	0.00	45.45	1	1,998	0.05%
2022/07/04	1	44.05	1	43.95	43.85	0	1,962	0.00%
2022/07/01	0	0.00	1	44.05	44.05	-1	1,946	-0.05%
2022/06/30	0.1	46.00	0	0.00	45.25	0.1	1,909	0.00%
2022/06/28	0	0.00	3	49.85	48.50	-3	1,840	-0.16%
2022/06/27	3	49.83	1	49.90	49.90	2	1,819	0.11%
2022/06/22	2.1	48.13	0	0.00	47.85	2.1	1,777	0.12%
2022/06/21	1	48.45	1	49.70	50.00	0	1,735	0.00%
2022/06/20	1	49.10	0	0.00	48.35	1	1,712	0.06%
2022/06/17	1	51.20	0	0.00	51.30	1	1,700	0.06%
2022/06/15	1	55.30	0	0.00	55.10	1	1,664	0.06%
2022/06/14	0.1	55.60	0	0.00	55.90	0.1	1,681	0.00%
2022/05/31	0	0.00	15	57.95	57.90	-15	1,850	-0.81%
2022/05/30	16	57.74	3	57.13	58.00	13	1,871	0.69%
2022/05/27	1	55.20	1	55.40	55.40	0	1,845	0.00%
2022/05/26	1	54.80	1	54.10	54.10	0	1,874	0.00%
2022/05/25	1	54.70	1	55.00	55.00	0	1,982	0.00%
2022/05/24	1	55.00	0	0.00	55.00	1	2,197	0.05%
2022/05/18	0	0.00	12	57.28	56.80	-12	2,307	-0.52%
2022/05/17	12	56.39	2	56.05	56.70	10	2,285	0.44%
2022/05/16	2	55.60	0	0.00	54.60	2	2,269	0.09%
2022/05/13	1	55.80	0	0.00	55.80	1	2,260	0.04%
2022/05/09	1	58.20	0	0.00	57.50	1	2,252	0.04%
2022/05/06	2	59.20	0	0.00	60.40	2	2,244	0.09%
2022/05/05	0	0.00	10	61.14	60.60	-10	2,255	-0.44%
2022/05/04	10	59.71	0	0.00	59.80	10	2,296	0.44%
2022/04/28	1	58.10	1	58.00	58.00	0	2,300	0.00%
2022/04/27	2.1	57.21	3	57.73	59.50	-1	2,277	-0.04%
2022/04/26	3	60.20	2	60.20	59.50	1	2,261	0.04%
2022/04/25	3	61.04	1	60.70	60.50	2	2,256	0.09%
2022/04/22	7.1	64.75	5	64.80	64.40	2.1	2,228	0.09%
2022/04/21	3	66.23	0	0.00	66.40	3	2,218	0.14%
2022/04/13	1	68.50	0	0.00	68.70	1	2,381	0.04%
2022/04/11	1	68.70	0	0.00	68.60	1	2,456	0.04%
2022/04/08	0	0.00	1	70.60	70.60	-1	2,467	-0.04%
2022/03/25	1	73.10	0	0.00	73.00	1	3,130	0.03%
2022/03/22	1	72.60	0	0.00	72.70	1	3,236	0.03%
2022/03/16	5	69.30	0	0.00	68.80	5	3,351	0.15%
2022/03/15	0	69.40	0	0.00	68.80	0	3,369	0.00%
2022/03/11	1	70.80	1	70.80	70.80	0	3,477	0.00%
2022/03/10	1	71.70	1	71.30	71.30	0	3,491	0.00%
2022/03/09	1	70.70	1	70.90	70.90	0	3,527	0.00%
2022/03/08	0.1	70.94	0	0.00	70.10	0.1	3,573	0.00%
2022/03/07	1.1	71.19	0	0.00	70.90	1.1	3,618	0.03%
2022/03/03	1	75.20	1	74.50	74.50	0	3,723	0.00%
2022/03/02	0.1	74.80	1	75.30	75.20	-1	3,791	-0.03%
2022/03/01	0	0.00	1	74.90	75.40	-1	3,833	-0.03%
2022/02/25	1	75.40	1	75.70	75.00	0	3,886	0.00%
2022/02/24	3	75.00	0	0.00	74.20	3	4,011	0.07%
2022/02/23	0	0.00	1	74.20	74.20	-1	4,011	-0.02%
2022/02/18	0	0.00	1	70.50	70.80	-1	4,337	-0.02%
2022/02/17	1	70.70	0	0.00	70.90	1	5,207	0.02%
2022/02/10	1	74.10	0	0.00	73.00	1	6,225	0.02%
2022/02/09	0	0.00	5	72.18	72.20	-5	6,242	-0.08%
2022/02/08	5	71.10	1	70.40	71.50	4	6,346	0.06%
2022/02/07	1	69.00	1	69.70	69.70	0	6,412	0.00%
2022/01/26	1	68.20	0	0.00	67.50	1	6,444	0.02%
2022/01/25	0	0.00	1	69.30	69.00	-1	6,552	-0.02%
2022/01/24	3	69.33	1	69.90	69.80	2	6,667	0.03%
2022/01/21	1	71.20	0	0.00	71.50	1	6,749	0.01%
2022/01/20	1	71.40	1	72.00	71.90	0	6,844	0.00%
2022/01/18	0	0.00	1	74.80	73.40	-1	6,994	-0.01%
2022/01/17	1	73.90	0	0.00	73.80	1	7,053	0.01%
2022/01/13	1	73.80	1	73.70	73.70	0	7,171	0.00%
2022/01/10	1	72.60	1	73.60	73.90	0	7,484	0.00%
2021/12/30	0.1	77.50	0	0.00	77.10	0.1	7,817	0.00%
2021/12/27	1	78.80	1	77.50	77.60	0	8,168	0.00%
2021/12/24	5	78.90	29	78.14	78.40	-24	8,290	-0.29%
2021/12/23	28	78.63	8	78.15	78.40	20	8,387	0.24%
2021/12/22	5	77.10	7	75.53	77.10	-2	8,527	-0.02%
2021/12/21	8	74.44	6	74.80	75.00	2	9,313	0.02%
2021/12/20	5	73.30	1	74.50	73.10	4	9,674	0.04%
2021/12/17	1	74.80	2	75.00	74.90	-1	9,822	-0.01%
2021/12/16	0	0.00	12	75.61	75.90	-12	9,836	-0.12%
2021/12/15	1	75.10	0	0.00	74.80	1	9,853	0.01%
2021/12/13	0	0.00	3	74.60	75.10	-3	9,860	-0.03%
2021/12/10	0	0.00	1	74.20	74.40	-1	10,038	-0.01%
2021/12/09	0	0.00	1	76.10	75.20	-1	10,000	-0.01%
2021/12/08	1	76.70	1	77.80	76.20	0	10,010	0.00%
2021/12/07	2	76.85	0	0.00	76.60	2	10,001	0.02%
2021/12/01	1	75.60	1	75.30	75.30	0	10,105	0.00%
2021/11/30	1	77.50	1	76.90	76.90	0	10,062	0.00%
2021/11/29	2	74.95	3	74.97	76.30	-1	10,057	-0.01%
2021/11/26	0	0.00	18	76.41	75.90	-18	9,995	-0.18%
2021/11/25	2	79.20	2	79.35	78.70	0	9,949	0.00%
2021/11/24	3	79.47	6	79.82	79.70	-3	9,979	-0.03%
2021/11/23	6	79.52	11	79.33	78.80	-5	10,081	-0.05%
2021/11/22	22	82.06	2	81.85	83.00	20	9,931	0.20%
2021/11/19	2	78.80	3	79.33	79.10	-1	9,795	-0.01%
2021/11/18	8	78.61	45	78.29	78.10	-37	9,812	-0.38%
2021/11/17	7	80.39	4	79.90	79.80	3	9,727	0.03%
2021/11/16	62	86.31	7	84.17	80.50	55	9,651	0.57%
2021/11/15	7	82.36	6	81.82	83.90	1	8,911	0.01%
2021/11/12	1	76.00	1	76.50	76.30	0	8,640	0.00%
2021/11/10	1	76.00	9	76.13	76.10	-8	8,994	-0.09%
2021/11/09	10	76.08	0	0.00	77.00	10	9,006	0.11%
2021/11/05	2	74.75	8	76.91	74.50	-6	8,942	-0.07%
2021/11/04	8	76.70	2	75.50	75.20	6	8,981	0.07%
2021/11/03	2	75.20	0	0.00	74.80	2	9,139	0.02%
2021/11/02	0	0.00	11	77.25	73.80	-11	9,260	-0.12%
2021/11/01	11	76.50	6	76.10	76.90	5	9,253	0.05%
2021/10/29	1	74.60	5	73.30	74.70	-4	9,759	-0.04%
2021/10/28	1	73.10	0	0.00	72.60	1	10,246	0.01%
2021/10/26	0	0.00	11	76.49	74.70	-11	10,317	-0.11%
2021/10/25	10	75.73	3	74.07	75.70	7	10,226	0.07%
2021/10/22	3	74.47	0.1	73.60	74.20	3	10,271	0.03%
2021/10/20	1	74.90	47	76.78	74.70	-46	10,274	-0.45%
2021/10/19	47	74.20	0	0.00	74.20	47	10,319	0.46%
2021/10/15	0	0.00	10.2	70.35	73.40	-10.2	10,569	-0.10%
2021/10/14	8	67.81	0	0.00	68.20	8	10,520	0.08%
2021/10/08	0	0.00	10	70.94	71.00	-10	10,617	-0.09%
2021/10/07	12	70.72	1	68.60	70.20	11	10,683	0.10%
2021/10/06	1	67.90	0	0.00	67.90	1	11,044	0.01%
2021/10/05	2	65.95	3	65.53	67.60	-1	11,074	-0.01%
2021/10/04	0	0.00	6	68.00	66.00	-6	11,062	-0.05%
2021/10/01	1.2	72.12	46	71.49	71.10	-44.8	10,969	-0.41%
2021/09/30	49	75.44	4	75.45	75.40	45	10,879	0.41%
2021/09/29	6	75.73	1	77.60	73.90	5	10,816	0.05%
2021/09/28	14	81.71	17.1	81.81	80.20	-3.1	10,680	-0.03%
2021/09/27	13	79.26	5	78.70	79.90	8	9,841	0.08%
2021/09/24	4	74.73	13	74.55	75.70	-9	9,525	-0.09%
2021/09/23	9	72.83	1	72.80	73.00	8	9,417	0.08%
2021/09/15	4	73.03	4	72.63	71.50	0	9,509	0.00%
2021/09/10	0	0.00	6	72.18	72.70	-6	9,877	-0.06%
2021/09/09	1	71.70	0	0.00	72.20	1	10,071	0.01%
2021/09/08	1	70.40	1	69.60	69.60	0	10,401	0.00%
2021/09/07	0	0.00	1	69.50	70.30	-1	11,177	-0.01%
2021/09/06	3	71.70	1	72.80	71.30	2	11,699	0.02%
2021/09/02	1	73.80	2	72.70	71.90	-1	12,347	-0.01%
2021/09/01	0	0.00	2	73.80	73.70	-2	12,590	-0.02%
2021/08/31	2	73.40	0	0.00	72.80	2	12,590	0.02%
2021/08/30	1	74.00	1	75.00	73.40	0	12,648	0.00%
2021/08/27	8	73.44	8	73.66	73.70	0	12,604	0.00%
2021/08/26	1	71.80	4	71.05	71.70	-3	12,512	-0.02%
2021/08/25	4	70.40	1	69.70	70.50	3	12,632	0.02%
2021/08/24	1	72.50	5	72.18	70.00	-4	12,652	-0.03%
2021/08/23	5	71.22	0	0.00	71.50	5	12,669	0.04%
2021/08/20	3	69.00	3	69.53	68.20	0	12,712	0.00%
2021/08/19	1	70.02	0	0.00	69.30	1	12,867	0.01%
2021/08/18	3	71.87	2	72.30	73.90	1	12,851	0.01%
2021/08/17	2.1	76.32	2	76.95	73.80	0.1	12,837	0.00%
2021/08/16	0	75.00	1	74.70	74.90	-1	12,983	-0.01%
2021/08/13	1	82.90	1	83.30	82.90	0	12,988	0.00%
2021/08/11	1	84.10	8	84.96	84.50	-7	13,585	-0.05%
2021/08/10	8	85.64	1	85.40	85.40	7	13,665	0.05%
2021/08/06	0	0.00	2	88.00	88.00	-2	13,816	-0.01%
2021/08/05	1	88.30	0	0.00	87.30	1	13,821	0.01%
2021/08/04	29.2	89.53	32	88.56	89.10	-2.8	14,081	-0.02%
2021/08/03	8	86.41	17	84.91	87.50	-9	13,658	-0.07%
2021/08/02	11	82.45	2	81.25	83.30	9	13,151	0.07%
2021/07/30	1	80.20	0	0.00	79.10	1	13,152	0.01%
2021/07/28	5	77.84	0	0.00	77.80	5	13,621	0.04%
2021/07/26	0	0.00	1	80.80	81.20	-1	13,875	-0.01%
2021/07/23	2	83.10	1	81.90	82.10	1	13,994	0.01%
2021/07/22	15	82.48	8	79.96	81.40	7	13,930	0.05%
2021/07/20	2	76.80	3	78.03	76.90	-1	13,750	-0.01%
2021/07/19	3	81.03	4	80.15	80.50	-1	13,833	-0.01%
2021/07/16	0	0.00	1	81.20	81.40	-1	14,247	-0.01%
2021/07/15	1	81.90	1	81.30	81.70	0	14,505	0.00%
2021/07/14	3	82.27	0	0.00	82.50	3	14,695	0.02%
2021/07/13	5	85.04	4	87.68	83.70	1	14,884	0.01%
2021/07/12	5	83.84	7	85.19	83.20	-2	14,678	-0.01%
2021/07/09	6	84.87	0	0.00	84.50	6	14,692	0.04%
2021/07/08	14	83.86	8	83.20	83.20	6	14,792	0.04%
2021/07/07	2	83.00	1	83.90	82.80	1	14,932	0.01%
2021/07/06	4	83.00	8	85.46	83.00	-4	15,022	-0.03%
2021/07/05	9	85.46	2	84.70	85.10	7	15,176	0.05%
2021/06/30	0	0.00	1	82.80	81.50	-1	15,632	-0.01%
2021/06/29	1	84.10	10	84.28	82.80	-9	15,724	-0.06%
2021/06/28	9	84.50	0	0.00	84.80	9	16,256	0.06%
2021/06/25	1	83.50	0	0.00	82.70	1	16,444	0.01%
2021/06/24	0	0.00	5	85.14	83.50	-5	16,969	-0.03%
2021/06/23	7	84.69	2	85.45	84.80	5	17,087	0.03%
2021/06/21	1	82.70	1	82.50	82.40	0	17,979	0.00%
2021/06/18	1	87.70	3	88.23	87.60	-2	18,581	-0.01%
2021/06/17	2	90.25	2	90.90	88.90	0	18,730	0.00%
2021/06/16	8	89.66	8	89.85	88.90	0	18,628	0.00%
2021/06/15	5	86.08	4	87.85	86.20	1	18,381	0.01%
2021/06/11	2	82.60	2	82.95	82.60	0	18,677	0.00%
2021/06/10	1	79.80	8	80.16	82.50	-7	18,508	-0.04%
2021/06/09	8	78.49	2	78.40	80.30	6	18,181	0.03%
2021/06/07	2	76.30	2	77.05	76.40	0	18,105	0.00%
2021/06/03	0	0.00	1	76.80	76.80	-1	18,237	-0.01%
2021/06/02	2	77.75	1	75.80	76.10	1	18,457	0.01%
2021/06/01	1	79.30	1	79.50	79.50	0	18,353	0.00%
2021/05/28	2	81.95	1	81.90	80.90	1	18,411	0.01%
2021/05/27	2	81.30	2	81.15	81.30	0	18,468	0.00%
2021/05/26	3	78.93	2	78.60	80.00	1	18,319	0.01%
2021/05/25	3	81.10	11	81.35	78.50	-8	18,359	-0.04%
2021/05/24	8	77.74	5	78.38	78.20	3	18,270	0.02%
2021/05/21	16	75.42	21	76.32	75.50	-5	18,138	-0.03%
2021/05/20	1	77.00	31	75.66	74.00	-30	18,249	-0.16%
2021/05/19	68	75.98	37	77.08	78.60	31	18,154	0.17%
2021/05/18	5	71.10	7	71.23	71.80	-2	18,103	-0.01%
2021/05/17	1	68.50	3	69.60	66.50	-2	18,788	-0.01%
2021/05/14	10	71.77	18	70.64	73.80	-8	20,041	-0.04%
2021/05/13	11	67.74	2	63.65	68.10	9	19,889	0.05%
2021/05/12	3	70.93	5	68.28	65.70	-2	19,943	-0.01%
2021/05/11	3	71.42	4	72.75	70.00	-1	20,097	0.00%
2021/05/10	0	0.00	1	71.50	71.40	-1	20,196	0.00%
2021/05/07	3	71.97	1	71.90	72.10	2	20,804	0.01%
2021/05/05	3	71.00	5	71.42	70.20	-2	20,768	-0.01%
2021/05/04	0	0.00	10	68.40	67.30	-10	21,129	-0.05%
2021/05/03	14	74.72	0	0.00	74.70	14	21,321	0.07%
2021/04/29	1	82.60	6	82.30	83.00	-5	21,377	-0.02%
2021/04/28	11	81.89	15	82.23	80.00	-4	21,438	-0.02%
2021/04/27	15	82.03	3	82.17	81.80	12	21,401	0.06%
2021/04/26	1	81.50	2	81.85	81.10	-1	21,350	0.00%
2021/04/23	10	85.25	8	84.19	82.80	2	21,429	0.01%
2021/04/22	12	86.45	15	86.98	85.20	-3	21,344	-0.01%
2021/04/21	8	83.54	9	83.98	84.30	-1	20,986	0.00%
2021/04/20	8	81.75	19	81.68	81.30	-11	20,862	-0.05%
2021/04/19	19	80.86	11	79.84	80.10	8	20,734	0.04%
2021/04/16	8	78.55	9	78.70	77.80	-1	20,537	0.00%
2021/04/15	8	76.91	14	75.81	78.00	-6	20,348	-0.03%
2021/04/14	10	75.26	0	0.00	75.30	10	20,297	0.05%
2021/04/13	1	76.50	4	74.25	74.00	-3	20,402	-0.01%
2021/04/12	1	76.60	0	0.00	76.40	1	20,581	0.00%
2021/04/09	1	79.50	12	81.38	79.00	-11	20,588	-0.05%
2021/04/08	15	79.72	5	79.12	79.80	10	20,616	0.05%
2021/04/07	2	79.50	14	79.41	79.50	-12	20,634	-0.06%
2021/04/06	16	81.04	2	79.87	81.10	14	20,773	0.07%
2021/03/31	0	0.00	4	76.68	75.80	-4	21,598	-0.02%
2021/03/30	6	73.75	16	73.42	73.10	-10	22,568	-0.04%
2021/03/29	15	73.10	25	71.85	72.40	-10	22,798	-0.04%
2021/03/26	3	69.23	3	68.93	69.00	0	22,533	0.00%
2021/03/25	12	69.00	2	69.95	68.00	10	22,491	0.04%
2021/03/24	11	69.43	2	71.80	70.20	9	22,209	0.04%
2021/03/23	20	69.95	24	69.59	70.80	-4	21,339	-0.02%
2021/03/22	10	64.82	13	65.25	65.30	-3	20,493	-0.01%
2021/03/19	15	64.15	14	64.43	63.40	1	20,159	0.00%
2021/03/18	16	64.40	352	64.02	63.10	-336	19,809	-1.70%	大賣/鉅額交易
2021/03/17	408	64.78	86	64.71	64.60	322	19,342	1.66%	大買/鉅額交易
2021/03/16	12	59.98	18	59.57	60.30	-6	18,592	-0.03%
2021/03/15	17	59.69	2	59.50	59.60	15	18,506	0.08%
2021/03/12	0	0.00	9	59.82	58.60	-9	18,490	-0.05%
2021/03/11	10	58.82	1	59.70	59.90	9	18,523	0.05%
2021/03/10	0	0.00	1	57.00	57.60	-1	18,503	-0.01%
2021/03/09	3	55.94	1	56.30	56.90	2	18,499	0.01%
2021/03/08	5	59.40	6	60.28	58.40	-1	18,414	-0.01%
2021/03/05	2	55.50	0	0.00	56.40	2	18,256	0.01%
2021/03/04	0	56.70	14	57.56	56.40	-14	18,282	-0.08%
2021/03/03	14	58.36	0	0.00	58.40	14	18,247	0.08%
2021/03/02	0	0.00	5	57.00	57.20	-5	18,591	-0.03%
2021/02/26	1	58.30	1	58.70	59.30	0	18,657	0.00%
2021/02/25	0	0.00	10	59.11	58.70	-10	18,873	-0.05%
2021/02/24	0	0.00	15	61.30	58.50	-15	18,808	-0.08%
2021/02/23	15	60.80	35	62.13	60.80	-20	18,742	-0.11%
2021/02/22	67	62.05	7	62.77	61.50	60	18,702	0.32%
2021/02/19	2	60.55	3	61.23	61.40	-1	18,460	-0.01%
2021/02/18	14	60.78	8	60.95	60.60	6	18,605	0.03%
2021/02/17	38	62.44	37	62.62	62.50	1	19,117	0.01%
2021/02/05	91	58.29	100	57.97	57.90	-9	18,671	-0.05%
2021/02/04	2	54.35	54	54.26	54.00	-52	17,802	-0.29%
2021/02/03	48	53.60	31	54.58	53.60	17	17,791	0.10%
2021/02/02	102	55.00	97	55.04	55.20	5	17,572	0.03%	大買/
2021/02/01	32	53.58	3	53.53	53.70	29	17,009	0.17%
2021/01/29	30	55.45	44	55.08	51.90	-14	16,705	-0.08%
2021/01/28	16	54.83	4	54.75	52.80	12	15,996	0.08%
2021/01/27	2	54.60	0	0.00	53.80	2	15,772	0.01%
2021/01/26	11	54.92	28	55.75	54.10	-17	15,546	-0.11%
2021/01/25	16	54.61	4	53.93	54.00	12	14,918	0.08%
2021/01/22	2	49.83	14	50.56	52.10	-12	14,523	-0.08%
2021/01/21	9	50.01	3	49.07	50.50	6	14,213	0.04%
2021/01/20	2	47.50	6	46.58	46.90	-4	13,985	-0.03%
2021/01/19	1	48.00	4	48.10	47.95	-3	13,887	-0.02%
2021/01/18	3	48.15	1	47.85	48.10	2	13,843	0.01%
2021/01/14	0	0.00	8	52.24	52.50	-8	13,422	-0.06%
2021/01/13	9	51.77	3	52.70	53.20	6	13,293	0.05%
2021/01/12	1	50.30	0	0.00	50.40	1	13,148	0.01%
2021/01/11	2	52.15	12	52.11	52.60	-10	12,997	-0.08%
2021/01/08	2	52.60	2	52.15	52.50	0	12,869	0.00%
2021/01/07	12	52.63	23	52.45	52.60	-11	12,778	-0.09%
2021/01/06	28	51.82	5	54.08	51.40	23	12,634	0.18%
2021/01/05	9	54.37	23	54.71	53.40	-14	12,302	-0.11%
2021/01/04	9	52.60	0	0.00	52.70	9	11,872	0.08%
2020/12/31	13	52.69	5	53.44	53.30	8	11,712	0.07%
2020/12/30	1	53.00	15	53.03	52.90	-14	11,421	-0.12%
2020/12/29	15	54.67	26	54.71	54.60	-11	11,222	-0.10%
2020/12/28	736	53.26	754	53.62	55.50	-18	10,862	-0.17%	大買/大賣/
2020/12/25	199	52.83	173	52.57	51.80	26	10,069	0.26%	大買/大賣/
2020/12/24	79	51.27	64	51.85	51.50	15	9,435	0.16%
2020/12/23	1	47.85	23	48.39	48.80	-22	7,858	-0.28%
2020/12/22	19	45.49	7	46.33	44.40	12	7,373	0.16%
2020/12/21	11	44.83	11.3	44.99	45.10	-0.3	7,047	0.00%
2020/12/17	0	0.00	14	42.78	43.25	-14	6,888	-0.20%
2020/12/16	14	42.72	0	0.00	42.85	14	6,903	0.20%
2020/12/15	0	0.00	21	42.37	41.90	-21	6,927	-0.30%
2020/12/14	6	43.38	0	0.00	43.15	6	7,004	0.09%
2020/12/10	1	43.25	2	43.20	43.30	-1	6,923	-0.01%
2020/12/09	1	44.80	1	44.85	44.70	0	6,787	0.00%
2020/12/08	1	44.45	3	44.90	45.25	-2	6,732	-0.03%
2020/12/07	6	44.99	0	0.00	44.85	6	6,676	0.09%
2020/12/04	0	0.00	4	46.25	46.20	-4	6,565	-0.06%
2020/12/02	1	45.30	2	46.00	45.50	-1	6,364	-0.02%
2020/12/01	0	0.00	4	44.95	44.95	-4	6,252	-0.06%
2020/11/30	1	46.15	0	0.00	45.85	1	6,096	0.02%
2020/11/26	59	47.23	53	46.85	46.50	6	5,867	0.10%
2020/11/25	0	0.00	2	45.40	46.00	-2	5,354	-0.04%
2020/11/24	48	44.87	56	45.65	44.45	-8	5,108	-0.16%
2020/11/23	15	44.63	1	44.40	44.40	14	4,777	0.29%
2020/11/20	1	45.05	20	45.18	44.45	-19	4,694	-0.40%
2020/11/19	22	44.98	1	44.80	45.20	21	4,544	0.46%
2020/11/18	25	44.79	39	45.13	45.00	-14	4,419	-0.32%
2020/11/17	47	44.55	52	44.69	44.50	-5	4,216	-0.12%
2020/11/16	25	45.12	15	44.65	44.50	10	3,939	0.25%
2020/11/13	9	42.81	5	42.78	42.90	4	3,069	0.13%
2020/11/12	4	42.16	30	41.86	41.90	-26	2,611	-1.00%
2020/11/11	23	39.83	48	40.01	40.70	-25	2,016	-1.24%
2020/11/10	0	0.00	1	38.65	38.85	-1	1,876	-0.05%
2020/11/06	1	38.70	0	0.00	38.50	1	1,890	0.05%
2020/11/04	1	38.85	0	0.00	38.70	1	1,921	0.05%
2020/10/26	0	0.00	2	38.85	38.70	-2	2,222	-0.09%
2020/10/20	0	0.00	11	38.18	38.10	-11	2,295	-0.48%
2020/10/14	1	37.25	5	37.10	37.30	-4	2,352	-0.17%
2020/10/13	10	36.50	0	0.00	36.45	10	2,382	0.42%
2020/10/12	5	36.60	0	0.00	36.45	5	2,386	0.21%
2020/10/07	0	0.00	5	37.60	37.25	-5	2,440	-0.20%
2020/10/05	11	37.05	0	0.00	37.10	11	2,534	0.43%
2020/09/24	5	37.85	0	0.00	37.75	5	2,872	0.17%
2020/09/23	2	37.85	0	0.00	37.75	2	2,956	0.07%
2020/09/22	5	38.15	0	0.00	38.20	5	2,992	0.17%
2020/09/21	12	39.45	0	0.00	38.70	12	3,083	0.39%
2020/09/18	0	0.00	2	41.00	39.30	-2	3,137	-0.06%
2020/09/17	2	40.75	56	40.61	40.60	-54	3,125	-1.73%
2020/09/16	50	39.70	0	0.00	39.70	50	3,050	1.64%
2020/09/15	0	0.00	10	39.55	39.40	-10	3,060	-0.33%
2020/09/14	0	0.00	1	39.00	39.10	-1	3,074	-0.03%
2020/09/11	0	0.00	1	38.75	38.50	-1	3,163	-0.03%
2020/09/10	0	0.00	22	39.42	38.50	-22	3,264	-0.67%
2020/09/09	22	38.94	0	0.00	39.00	22	3,282	0.67%
2020/09/08	0	0.00	4	38.15	38.15	-4	3,281	-0.12%
2020/09/07	14	37.70	0	0.00	37.65	14	3,318	0.42%
2020/09/02	13	38.03	1	38.00	37.85	12	3,506	0.34%
2020/08/27	1	38.00	0	0.00	38.00	1	3,766	0.03%
2020/08/26	0	0.00	14	38.02	38.05	-14	3,815	-0.37%
2020/08/25	0	0.00	16	38.33	38.40	-16	3,846	-0.42%
2020/08/24	16	38.01	0	0.00	38.20	16	3,868	0.41%
2020/08/14	10	39.10	3	38.90	39.15	7	4,210	0.17%
2020/08/13	3	39.10	0	0.00	39.05	3	4,247	0.07%
2020/08/07	2	40.25	3	40.05	40.10	-1	4,745	-0.02%
2020/08/06	0	0.00	1	40.80	40.75	-1	4,823	-0.02%
2020/08/05	0	0.00	3	41.20	41.20	-3	5,014	-0.06%
2020/08/04	0	0.00	1	41.25	41.25	-1	5,361	-0.02%
2020/08/03	1	40.90	0	0.00	40.85	1	5,506	0.02%
2020/07/31	0	0.00	14	40.65	41.15	-14	5,644	-0.25%
2020/07/30	23	41.07	19	41.06	40.90	4	5,952	0.07%
2020/07/24	1	40.65	0	0.00	40.05	1	6,856	0.01%
2020/07/23	1	40.65	3	41.15	40.85	-2	6,857	-0.03%
2020/07/22	1	40.60	0	0.00	40.35	1	6,847	0.01%
2020/07/21	1	40.30	0	0.00	40.25	1	6,835	0.01%
2020/07/20	0	0.00	9	39.48	39.80	-9	6,826	-0.13%
2020/07/16	0	0.00	5	40.15	40.10	-5	6,830	-0.07%
2020/07/14	2	40.90	3	40.73	40.60	-1	6,846	-0.01%
2020/07/13	5	40.81	0	0.00	40.90	5	6,834	0.07%
2020/07/09	10	41.53	0	0.00	41.20	10	6,897	0.14%
2020/07/08	0	0.00	1	41.70	41.70	-1	6,989	-0.01%
2020/07/07	1	41.55	17	42.34	42.00	-16	6,965	-0.23%
2020/07/06	19	42.01	3	41.75	41.75	16	6,931	0.23%
2020/07/03	3	40.90	1	40.95	40.90	2	6,929	0.03%
2020/07/02	0	0.00	2	41.53	41.15	-2	6,967	-0.03%
2020/07/01	4	41.88	17	42.04	41.65	-13	6,887	-0.19%
2020/06/30	18	41.98	2	41.40	41.85	16	6,845	0.23%
2020/06/29	3	43.03	1	42.90	42.90	2	6,765	0.03%
2020/06/23	1	42.75	0	0.00	42.70	1	6,670	0.01%
2020/06/22	0	0.00	1	42.95	42.45	-1	6,647	-0.02%
2020/06/19	1	42.70	1	43.00	42.85	0	6,669	0.00%
2020/06/18	1	43.00	3	43.07	42.85	-2	6,667	-0.03%
2020/06/17	2	42.90	17	42.39	42.95	-15	6,597	-0.23%
2020/06/16	16	42.06	0	0.00	42.00	16	6,551	0.24%
2020/06/15	0	0.00	1	41.60	41.20	-1	6,618	-0.02%
2020/06/12	0	0.00	26	41.03	41.50	-26	6,634	-0.39%
2020/06/10	3	42.40	0	0.00	42.45	3	6,623	0.05%
2020/06/09	1	42.10	1	42.60	42.30	0	6,697	0.00%
2020/06/08	0	0.00	1	42.85	42.25	-1	6,808	-0.01%
2020/06/05	0	0.00	1	42.60	42.65	-1	6,766	-0.01%
2020/06/04	1	42.50	10	42.60	42.65	-9	6,762	-0.13%
2020/06/02	0	0.00	16	42.37	41.50	-16	6,800	-0.24%
2020/06/01	16	41.76	0	0.00	41.75	16	6,870	0.23%
2020/05/28	1	42.00	2	41.60	40.60	-1	6,904	-0.01%
2020/05/27	0	0.00	22	42.70	41.85	-22	6,848	-0.32%
2020/05/26	35	42.13	2	42.40	42.25	33	6,841	0.48%
2020/05/25	0	0.00	3	40.95	41.55	-3	6,753	-0.04%
2020/05/22	1	41.50	5	41.46	41.15	-4	6,717	-0.06%
2020/05/21	3	41.55	11	41.79	41.90	-8	6,697	-0.12%
2020/05/20	4	41.10	5	41.30	40.95	-1	6,702	-0.01%
2020/05/19	6	41.42	1	41.15	41.85	5	6,669	0.07%
2020/05/18	10	40.20	0	0.00	40.20	10	6,592	0.15%
2020/05/15	3	42.85	1	41.75	41.90	2	6,449	0.03%
2020/05/14	2	42.73	1	43.30	41.30	1	6,348	0.02%
2020/05/13	2	42.95	2	42.98	42.95	0	6,213	0.00%
2020/05/12	2	44.50	2	44.18	43.70	0	6,141	0.00%
2020/05/11	10	44.41	14	44.19	44.20	-4	5,978	-0.07%
2020/05/08	6	42.78	1	41.95	42.30	5	5,640	0.09%
2020/05/07	4	42.44	3	42.62	42.30	1	5,486	0.02%
2020/05/06	15	42.64	15	42.54	41.75	0	5,362	0.00%
2020/05/05	2	41.33	1	41.05	40.80	1	5,071	0.02%
2020/05/04	4	40.65	1	39.75	41.50	3	4,899	0.06%
2020/04/30	7	39.83	30	39.70	40.50	-23	4,660	-0.49%
2020/04/29	19	36.68	1	36.60	36.85	18	4,394	0.41%
2020/04/28	0	0.00	17	35.36	35.50	-17	4,387	-0.39%
2020/04/27	18	35.21	2	35.10	35.25	16	4,465	0.36%
2020/04/23	0	0.00	4	34.40	34.60	-4	4,462	-0.09%
2020/04/22	1	33.40	0	0.00	34.05	1	4,453	0.02%
2020/04/21	4	34.08	0	0.00	33.60	4	4,466	0.09%
2020/04/16	1	35.10	0	0.00	35.15	1	4,539	0.02%
2020/04/14	0	0.00	1	34.95	35.40	-1	4,612	-0.02%
2020/04/13	7	34.84	5	34.67	34.80	2	4,589	0.04%
2020/04/08	0	0.00	19	32.96	33.50	-19	4,574	-0.42%
2020/04/07	13	32.23	23	31.83	32.90	-10	4,500	-0.22%
2020/04/06	0	0.00	1	30.50	30.50	-1	4,421	-0.02%
2020/03/30	10	30.15	0.1	30.20	30.20	9.9	4,472	0.22%
2020/03/27	0	0.00	12	30.15	30.20	-12	4,543	-0.26%
2020/03/26	0	0.00	3	29.75	29.70	-3	4,546	-0.07%
2020/03/25	10	29.75	0	0.00	29.70	10	4,561	0.22%
2020/03/23	5	27.18	5	27.05	27.10	0	4,808	0.00%
2020/03/20	6	28.63	11	27.85	28.60	-5	5,173	-0.10%
2020/03/19	20	26.45	0	0.00	26.45	20	5,391	0.37%
2020/03/18	1	30.25	1	30.85	29.35	0	5,436	0.00%
2020/03/16	0	0.00	20	32.40	31.00	-20	5,561	-0.36%
2020/03/13	27	30.90	21	30.93	31.95	6	5,565	0.11%
2020/03/12	25	34.99	70	36.92	34.30	-45	5,506	-0.82%
2020/03/11	1	38.35	2	38.95	38.05	-1	5,468	-0.02%
2020/03/10	1	38.20	0	0.00	38.55	1	5,761	0.02%
2020/03/09	34	38.75	4	38.15	38.00	30	5,901	0.51%
2020/03/06	47	39.83	11	39.59	39.70	36	5,920	0.61%
2020/03/05	7	39.44	13	39.36	39.65	-6	6,003	-0.10%
2020/03/04	0	0.00	1	38.20	38.40	-1	6,457	-0.02%
2020/03/03	3	37.63	28	37.93	38.30	-25	6,684	-0.37%
2020/03/02	11	36.09	10	36.60	36.25	1	6,716	0.01%
2020/02/27	34	37.97	2	37.15	37.00	32	6,860	0.47%
2020/02/26	1	39.25	0	0.00	39.30	1	6,803	0.01%
2020/02/25	1	38.35	1	38.80	38.90	0	6,761	0.00%
2020/02/24	0	0.00	3	38.80	39.15	-3	6,759	-0.04%
2020/02/21	1	38.90	5	38.86	38.95	-4	6,745	-0.06%
2020/02/18	5	38.05	2	38.58	38.05	3	6,686	0.04%
2020/02/17	3	38.72	0	0.00	38.60	3	6,701	0.04%
2020/02/14	0	0.00	1	38.00	38.00	-1	6,672	-0.01%
2020/02/13	2	37.70	0	0.00	37.70	2	6,723	0.03%
2020/02/12	1	38.25	4	38.13	38.30	-3	6,714	-0.04%
2020/02/11	3	37.40	15	37.07	37.65	-12	6,756	-0.18%
2020/02/10	12	35.58	30	36.37	36.60	-18	6,972	-0.26%
2020/02/07	4	36.34	6	36.63	36.35	-2	7,364	-0.03%
2020/02/06	5	37.18	14	36.76	37.10	-9	7,746	-0.12%
2020/02/05	4	36.06	6	35.80	35.85	-2	7,741	-0.03%
2020/02/04	17	35.08	40	35.21	35.95	-23	7,703	-0.30%
2020/02/03	12	33.23	17	33.51	33.40	-5	7,678	-0.07%
2020/01/31	32	36.56	25	36.60	36.45	7	7,587	0.09%
2020/01/30	29	38.56	119	38.58	38.45	-90	7,532	-1.19%	大賣/
2020/01/20	2	42.95	4	42.85	42.70	-2	7,534	-0.03%
2020/01/17	7	43.19	10	43.15	43.00	-3	7,589	-0.04%
2020/01/15	25	43.48	25	43.74	43.35	0	7,873	0.00%
2020/01/14	6	43.76	28	44.22	43.75	-22	8,146	-0.27%
2020/01/13	67	43.35	13	43.00	43.40	54	8,108	0.67%
2020/01/10	5	42.55	10	42.80	42.55	-5	8,078	-0.06%
2020/01/09	31	42.55	10	43.50	42.40	21	8,088	0.26%
2020/01/08	29	42.82	0	0.00	43.15	29	8,102	0.36%
2020/01/07	14	42.60	3	43.30	43.10	11	8,246	0.13%
2020/01/06	4	42.38	10	43.25	42.80	-6	8,254	-0.07%
2020/01/03	14	42.30	0	0.00	42.80	14	8,271	0.17%
2020/01/02	0	0.00	5	43.30	43.10	-5	8,253	-0.06%
2019/12/31	28	42.69	0	0.00	42.55	28	8,331	0.34%
2019/12/30	0	0.00	3	42.75	42.55	-3	8,401	-0.04%
2019/12/26	5	42.38	14	42.63	42.20	-9	8,527	-0.11%
2019/12/25	14	42.32	21	42.22	42.45	-7	8,590	-0.08%
2019/12/24	11	41.40	0	0.00	41.45	11	8,942	0.12%
2019/12/23	20	42.00	0	0.00	41.95	20	8,962	0.22%
2019/12/19	1	42.80	0	0.00	42.75	1	9,700	0.01%
2019/12/18	25	42.92	0	0.00	42.60	25	10,083	0.25%
2019/12/17	40	44.35	17	45.85	44.25	23	10,305	0.22%
2019/12/16	16	46.41	35	46.12	46.80	-19	10,013	-0.19%
2019/12/13	3	44.67	0	0.00	45.30	3	9,961	0.03%
2019/12/12	32	45.08	81	46.13	44.85	-49	10,269	-0.48%
2019/12/11	94	45.14	35	45.38	45.30	59	10,281	0.57%
2019/12/10	25	44.20	19	44.63	45.00	6	10,391	0.06%
2019/12/09	21	45.07	0	0.00	45.00	21	10,420	0.20%
2019/12/06	4	45.69	16	45.62	45.30	-12	10,519	-0.11%
2019/12/05	19	45.57	9	45.60	45.40	10	10,532	0.09%
2019/12/04	7	45.17	7	45.24	45.25	0	10,426	0.00%
2019/12/03	7	44.38	9	44.54	44.50	-2	10,636	-0.02%
2019/12/02	13	43.95	48	44.29	44.85	-35	10,677	-0.33%
2019/11/29	54	45.32	83	45.30	44.40	-29	10,682	-0.27%
2019/11/28	10	43.97	43	43.78	43.90	-33	10,301	-0.32%
2019/11/27	6	43.46	12	43.30	42.60	-6	10,422	-0.06%
2019/11/26	12	42.97	3	42.93	43.00	9	10,526	0.09%
2019/11/25	21	41.45	12	41.36	41.25	9	10,621	0.08%
2019/11/21	3	40.40	22	40.73	41.00	-19	11,463	-0.17%
2019/11/14	0	0.00	2	40.65	40.65	-2	12,744	-0.02%
2019/11/13	0	0.00	45	41.08	41.30	-45	12,941	-0.35%
2019/11/12	8	41.42	0	0.00	41.45	8	13,341	0.06%
2019/11/11	1	40.55	1	40.50	40.40	0	13,834	0.00%
2019/11/08	21	41.30	10	41.00	41.00	11	14,410	0.08%
2019/11/07	29	40.57	18	40.85	40.60	11	14,552	0.08%
2019/11/06	54	42.42	50	42.45	42.00	4	14,468	0.03%
2019/11/05	229	44.46	207	44.77	45.30	22	14,132	0.16%	大買/大賣/
2019/11/01	0	0.00	1	43.30	43.50	-1	13,691	-0.01%
2019/10/31	1	43.60	14	43.95	43.35	-13	13,704	-0.09%
2019/10/30	9	43.64	1	43.65	43.65	8	13,699	0.06%
2019/10/29	3	42.97	26	44.20	42.80	-23	13,673	-0.17%
2019/10/28	40	43.86	0	0.00	43.85	40	13,617	0.29%
2019/10/25	2	43.40	0	0.00	43.15	2	13,563	0.01%
2019/10/24	16	44.45	1	44.50	44.10	15	13,517	0.11%
2019/10/23	43	44.58	29	44.35	44.35	14	13,520	0.10%
2019/10/22	94	43.81	39	44.34	44.10	55	13,312	0.41%
2019/10/18	1	42.20	0	0.00	42.25	1	12,991	0.01%
2019/10/17	0	0.00	5	42.00	41.95	-5	12,961	-0.04%
2019/10/15	0	0.00	2	41.98	42.45	-2	12,807	-0.02%
2019/10/14	2	42.00	1.2	41.58	41.15	0.8	12,605	0.01%
2019/10/09	1	40.90	0	0.00	40.50	1	12,511	0.01%
2019/10/08	0	0.00	2	41.70	41.25	-2	12,425	-0.02%
2019/10/07	5	41.79	1	42.00	42.00	4	12,362	0.03%
2019/10/04	2	41.95	0	0.00	41.00	2	12,222	0.02%
2019/10/03	0	0.00	18	41.52	41.95	-18	12,128	-0.15%
2019/10/02	30	41.76	4	41.45	42.40	26	12,070	0.22%
2019/10/01	6	40.69	1	40.95	41.00	5	11,963	0.04%
2019/09/27	19	40.69	15	40.46	40.60	4	11,886	0.03%
2019/09/26	10	43.55	10	43.50	43.50	0	11,505	0.00%
2019/09/25	13	43.38	13	43.57	43.20	0	11,442	0.00%
2019/09/24	9	43.47	3	43.85	43.45	6	11,299	0.05%
2019/09/23	3	48.15	19	47.44	46.80	-16	10,695	-0.15%
2019/09/20	20	48.00	18	48.26	48.60	2	10,293	0.02%
2019/09/19	10	46.52	0	0.00	46.90	10	9,803	0.10%
2019/09/18	2	47.35	1	47.60	46.55	1	9,709	0.01%
2019/09/17	4	47.34	5	47.46	47.10	-1	9,484	-0.01%
2019/09/16	1	46.00	0	0.00	46.50	1	9,039	0.01%
2019/09/12	2	45.50	2	45.18	46.35	0	8,913	0.00%
2019/09/11	2	45.80	1	45.30	45.20	1	8,751	0.01%
2019/09/09	3	46.53	0	0.00	46.50	3	8,491	0.04%
2019/09/06	2	47.40	18	46.88	46.30	-16	8,432	-0.19%
2019/09/05	16	46.83	8	46.76	46.70	8	8,273	0.10%
2019/09/04	0	0.00	9	45.00	45.25	-9	7,862	-0.11%
2019/09/02	0	0.00	2	44.50	44.50	-2	7,511	-0.03%
2019/08/30	0	0.00	21	47.16	43.20	-21	7,313	-0.29%
2019/08/29	15	46.90	4	46.98	46.80	11	6,927	0.16%
2019/08/28	6	46.66	12	46.52	46.30	-6	6,709	-0.09%
2019/08/27	294	46.86	314	46.44	46.50	-20	6,414	-0.31%	大買/大賣/
2019/08/26	16	42.76	5	42.30	43.55	11	5,719	0.19%
2019/08/23	38	43.38	32	43.02	42.95	6	5,531	0.11%
2019/08/22	6	42.81	9	42.81	42.30	-3	5,193	-0.06%
2019/08/21	5	41.94	5	42.02	42.00	0	4,975	0.00%
2019/08/20	0	0.00	3	42.10	40.80	-3	4,749	-0.06%
2019/08/19	1	42.30	7	43.95	42.30	-6	4,500	-0.13%
2019/08/16	2	41.65	4	41.46	41.75	-2	4,112	-0.05%
2019/08/15	22	41.31	45	41.23	41.80	-23	3,876	-0.59%
2019/08/14	41	40.99	50	40.82	41.50	-9	3,444	-0.26%
2019/08/13	11	38.91	4	38.36	38.20	7	2,872	0.24%
2019/08/12	1	35.45	4	35.48	38.10	-3	2,255	-0.13%
2019/08/08	4	34.43	0	0.00	34.65	4	2,010	0.20%
2019/08/07	12	33.61	12	33.64	33.65	0	1,853	0.00%
2019/08/05	0	0.00	0	32.05	32.00	0	1,759	0.00%
2019/07/31	0	0.00	4	32.85	33.35	-4	1,681	-0.24%
2019/07/30	0	0.00	1	33.00	32.80	-1	1,668	-0.06%
2019/07/29	9	33.81	6	33.91	33.70	3	1,635	0.18%
2019/07/25	2	32.80	0	0.00	32.75	2	1,546	0.13%
2019/07/23	1	31.50	0	0.00	31.80	1	1,489	0.07%
2019/07/22	0	0.00	1	31.25	31.20	-1	1,466	-0.07%
2019/07/19	0	0.00	2	31.35	31.15	-2	1,504	-0.13%
2019/07/04	1	31.45	2	31.40	31.45	-1	1,864	-0.05%
2019/07/03	3	30.97	0	0.00	30.90	3	1,975	0.15%
2019/07/02	0	0.00	10	31.43	31.50	-10	2,063	-0.48%
2019/07/01	13	30.78	1	31.00	31.45	12	2,088	0.57%
2019/06/28	0	0.00	23	32.65	32.10	-23	2,361	-0.97%
2019/06/27	24	32.60	0	0.00	32.60	24	2,417	0.99%
2019/06/25	1	32.20	0	0.00	31.95	1	2,505	0.04%
2019/06/21	0	0.00	12	32.78	32.50	-12	2,585	-0.46%
2019/06/20	12	32.67	0	0.00	32.70	12	2,619	0.46%
2019/06/18	3	31.70	3	31.45	31.70	0	2,568	0.00%
2019/06/17	0	0.00	1	31.00	31.05	-1	2,561	-0.04%
2019/06/14	1	31.30	3	31.30	31.35	-2	2,623	-0.08%
2019/06/13	12	30.45	10	30.69	31.00	2	2,623	0.08%
2019/06/05	1	28.75	0	0.00	28.85	1	2,645	0.04%
2019/05/27	10	28.00	0	0.00	28.15	10	3,286	0.30%
2019/05/17	0	0.00	10	29.80	28.85	-10	3,485	-0.29%
2019/05/15	0	0.00	3	29.70	30.05	-3	3,645	-0.08%
2019/05/14	3	29.35	0	0.00	29.50	3	3,661	0.08%
2019/05/09	0	0.00	5	30.55	30.35	-5	3,760	-0.13%
2019/04/22	1	35.20	14	35.07	34.55	-13	4,007	-0.32%
2019/04/19	13	34.57	25	34.15	34.90	-12	4,037	-0.30%
2019/04/17	0	0.00	13	34.78	34.50	-13	3,983	-0.33%
2019/04/16	15	34.87	21	33.76	34.90	-6	4,021	-0.15%
2019/04/15	19	33.99	0	0.00	33.75	19	3,935	0.48%
2019/04/10	1	33.90	0	0.00	33.85	1	3,898	0.03%
2019/04/09	12	34.65	1	34.80	34.35	11	3,879	0.28%
2019/04/08	1	33.95	30	33.65	34.00	-29	3,761	-0.77%
2019/04/02	11	35.05	1	35.00	34.55	10	3,618	0.28%
2019/04/01	2	33.50	28	33.74	33.40	-26	3,357	-0.77%
2019/03/29	30	33.12	5	33.06	33.30	25	3,274	0.76%
2019/03/28	0	0.00	24	32.58	32.45	-24	3,149	-0.76%
2019/03/27	24	32.66	2	32.70	32.70	22	3,173	0.69%
2019/03/26	3	31.80	3	31.80	31.85	0	3,124	0.00%
2019/03/25	1	31.70	0	0.00	31.95	1	3,122	0.03%
2019/03/19	54	32.65	12	32.83	32.20	42	3,165	1.33%
2019/03/18	11	32.43	11	32.34	32.50	0	3,114	0.00%
2019/03/15	12	31.80	0	0.00	31.75	12	3,052	0.39%
2019/02/27	0	0.00	1	32.05	32.50	-1	3,436	-0.03%
2019/02/26	6	33.02	12	32.34	32.55	-6	3,339	-0.18%
2019/02/25	6	31.10	0	0.00	31.20	6	2,972	0.20%
2019/02/20	1	31.20	0	0.00	30.75	1	2,971	0.03%
2019/02/15	0	0.00	10	30.83	31.00	-10	2,918	-0.34%
2019/02/14	16	30.94	8	31.22	31.20	8	2,878	0.28%
2019/02/12	0	0.00	28	30.22	30.60	-28	2,821	-0.99%
2019/02/11	1	31.05	0	0.00	30.70	1	2,757	0.04%
2019/01/29	0	0.00	3	29.90	29.80	-3	2,682	-0.11%
2019/01/22	1	29.75	16	29.87	30.00	-15	2,639	-0.57%
2019/01/21	26	30.28	12	30.16	30.05	14	2,591	0.54%
2019/01/18	1	29.40	0	0.00	29.30	1	2,512	0.04%
2019/01/17	5	29.55	8	29.36	29.15	-3	2,491	-0.12%
2019/01/16	3	29.50	7	28.60	29.55	-4	2,448	-0.16%
2019/01/11	2	28.40	3	28.25	28.30	-1	2,327	-0.04%
2019/01/09	0	0.00	4	27.65	27.85	-4	2,264	-0.18%
2019/01/08	8	27.80	5	27.65	27.90	3	2,242	0.13%
2019/01/07	7	27.24	0	0.00	27.30	7	2,172	0.32%
2019/01/02	9	27.73	0	0.00	27.55	9	2,192	0.41%
2018/12/26	7	28.64	0	0.00	28.25	7	2,194	0.32%
2018/12/25	2	29.15	2	29.00	29.10	0	2,183	0.00%
2018/12/24	18	29.64	4	29.53	29.85	14	2,183	0.64%
2018/12/22	1	29.15	0	0.00	29.20	1	2,119	0.05%
2018/12/21	0	0.00	1	28.70	28.40	-1	2,135	-0.05%
2018/12/20	3	28.73	8	28.98	28.30	-5	2,195	-0.23%
2018/12/19	6	29.43	0	0.00	29.30	6	2,155	0.28%
2018/12/18	1	28.10	0	0.00	28.10	1	2,125	0.05%
2018/12/12	0	0.00	1	30.10	30.00	-1	2,202	-0.05%
2018/12/11	0	0.00	1	28.90	28.90	-1	2,113	-0.05%
2018/12/07	2	28.00	0	0.00	28.20	2	2,176	0.09%
2018/12/06	0	0.00	5	30.75	29.10	-5	2,101	-0.24%
2018/12/05	1	30.90	3	30.98	30.70	-2	2,055	-0.10%
2018/12/04	2	31.55	18	30.87	31.95	-16	2,034	-0.79%
2018/12/03	19	30.95	0	0.00	30.90	19	1,987	0.96%
2018/11/29	5	30.07	4	29.98	29.60	1	1,891	0.05%
2018/11/27	1	28.50	0	0.00	28.85	1	1,772	0.06%
2018/11/26	3	28.65	3	28.48	28.45	0	1,750	0.00%
2018/11/20	0	0.00	1	28.50	28.40	-1	1,737	-0.06%
2018/11/19	3	28.72	0	0.00	29.00	3	1,710	0.18%
2018/11/13	0	0.00	17	27.70	28.05	-17	1,671	-1.02%
2018/11/12	29	28.53	16	28.33	28.35	13	1,689	0.77%
2018/11/05	0	0.00	6	26.65	26.70	-6	1,794	-0.33%
2018/11/02	9	27.88	0	0.00	27.15	9	1,795	0.50%
2018/11/01	2	25.63	2	25.85	26.00	0	1,743	0.00%
2018/10/25	0	0.00	1	24.40	24.05	-1	1,820	-0.05%
2018/10/22	0	0.00	2	25.30	25.90	-2	1,847	-0.11%
2018/10/12	0	0.00	19	25.33	25.60	-19	1,912	-0.99%
2018/10/09	0	0.00	2	28.65	28.60	-2	1,890	-0.11%
2018/10/08	0	0.00	4	29.00	29.10	-4	1,885	-0.21%
2018/10/05	3	30.73	0	0.00	29.30	3	1,896	0.16%
2018/10/04	2	31.55	0	0.00	31.25	2	1,879	0.11%
2018/10/02	2	32.00	0	0.00	31.90	2	1,892	0.11%
2018/10/01	0	0.00	3	32.45	32.45	-3	1,906	-0.16%
2018/09/28	0	0.00	3	31.80	31.90	-3	1,948	-0.15%
2018/09/27	5	31.83	2	31.95	31.85	3	1,955	0.15%
2018/09/26	0	0.00	28	31.62	31.55	-28	1,904	-1.47%
2018/09/25	28	31.39	0	0.00	31.55	28	1,945	1.44%
2018/09/20	8	32.01	30	32.22	31.40	-22	2,000	-1.10%
2018/09/19	32	33.24	7	33.19	32.60	25	2,034	1.23%
2018/09/17	10	32.24	20	32.36	32.25	-10	2,018	-0.50%
2018/09/14	20	31.54	1	31.35	32.80	19	2,040	0.93%
2018/09/13	0	0.00	5	29.75	30.25	-5	1,972	-0.25%
2018/09/12	1	29.40	1	29.85	29.35	0	1,973	0.00%
2018/09/10	11	28.70	0	0.00	28.40	11	2,006	0.55%
2018/08/30	2	32.75	0	0.00	32.75	2	2,359	0.08%
2018/08/29	3	33.22	10	33.45	33.15	-7	2,396	-0.29%
2018/08/28	10	33.40	0	0.00	33.30	10	2,399	0.42%
2018/08/27	0	0.00	5	32.25	32.20	-5	2,397	-0.21%
2018/08/22	5	32.10	0	0.00	31.80	5	2,538	0.20%
2018/08/20	0	0.00	10	33.09	31.80	-10	2,565	-0.39%
2018/08/17	10	33.45	0	0.00	33.40	10	2,584	0.39%
2018/08/15	0	0.00	1	32.80	32.80	-1	2,621	-0.04%
2018/08/14	0	0.00	10	33.50	33.50	-10	2,631	-0.38%
2018/08/13	15	33.08	0	0.00	32.60	15	2,627	0.57%
2018/08/09	2	37.50	4	37.45	37.45	-2	2,554	-0.08%
2018/08/03	1	38.35	0	0.00	38.20	1	2,602	0.04%
2018/08/02	0	0.00	10	39.40	38.50	-10	2,624	-0.38%
2018/08/01	14	39.33	0	0.00	39.00	14	2,603	0.54%
2018/07/24	1	37.70	1	37.80	38.00	0	2,620	0.00%
2018/07/09	0	0.00	8	38.21	37.80	-8	3,295	-0.24%
2018/07/06	8	38.14	0	0.00	38.00	8	3,328	0.24%
2018/07/02	0	0.00	1	37.35	37.25	-1	3,281	-0.03%
2018/06/29	0	0.00	7	37.09	37.60	-7	3,293	-0.21%
2018/06/28	2	40.10	0	0.00	40.00	2	3,311	0.06%
2018/06/26	6	40.20	0	0.00	40.20	6	3,309	0.18%
2018/06/25	6	42.40	6	42.45	41.25	0	3,337	0.00%
2018/06/19	1	42.35	1	42.10	41.50	0	3,344	0.00%
2018/06/15	3	42.02	0	0.00	42.25	3	3,341	0.09%
2018/06/12	8	42.54	12	42.85	42.20	-4	3,249	-0.12%
2018/06/11	2	41.50	0	0.00	41.50	2	3,079	0.06%
2018/06/06	1	40.50	0	0.00	40.70	1	3,253	0.03%
2018/06/01	0	0.00	7	40.07	39.85	-7	3,321	-0.21%
2018/05/31	10	40.19	4	40.11	39.85	6	3,334	0.18%
2018/05/28	0	0.00	1	39.20	39.10	-1	3,434	-0.03%
2018/05/25	0	0.00	1	39.20	39.20	-1	3,448	-0.03%
2018/05/24	3	39.62	12	39.71	39.55	-9	3,460	-0.26%
2018/05/21	0	0.00	10	39.15	39.10	-10	3,453	-0.29%
2018/05/17	10	39.29	12	39.38	39.25	-2	3,513	-0.06%
2018/05/15	2	38.70	0	0.00	38.25	2	3,546	0.06%
2018/05/14	0	0.00	6	38.50	38.40	-6	3,649	-0.16%
2018/05/11	1	39.25	0	0.00	38.50	1	3,703	0.03%
2018/05/10	0	0.00	2	39.15	39.05	-2	3,711	-0.05%
2018/05/08	0	0.00	1	38.20	37.85	-1	3,789	-0.03%
2018/05/07	2	38.40	2	38.43	37.95	0	3,852	0.00%
2018/05/04	3	38.60	3	38.05	38.15	0	3,982	0.00%
2018/05/03	10	38.15	0	0.00	38.15	10	4,055	0.25%
2018/05/02	10	38.95	0	0.00	38.85	10	4,171	0.24%
2018/04/26	2	40.00	0	0.00	39.00	2	4,253	0.05%
2018/04/16	3	43.53	1	43.65	43.40	2	4,656	0.04%
2018/04/13	6	43.45	42	44.01	43.95	-36	4,860	-0.74%
2018/04/12	23	42.24	0	0.00	42.30	23	5,110	0.45%
2018/04/10	0	0.00	1	41.45	41.00	-1	5,359	-0.02%
2018/04/09	0	0.00	2	41.63	41.30	-2	5,461	-0.04%
2018/03/31	1	43.85	0	0.00	43.35	1	5,627	0.02%
2018/03/29	2	43.40	13	43.41	43.05	-11	5,768	-0.19%
2018/03/28	0	0.00	10	43.05	43.05	-10	5,779	-0.17%
2018/03/27	5	42.90	8	42.76	42.60	-3	5,873	-0.05%
2018/03/26	6	41.05	6	41.65	41.75	0	5,918	0.00%
2018/03/23	6	41.10	9	41.32	41.20	-3	5,934	-0.05%
2018/03/20	6	42.25	0	0.00	42.15	6	6,083	0.10%
2018/03/19	0	0.00	1	42.45	42.45	-1	6,177	-0.02%
2018/03/16	10	42.55	0	0.00	42.45	10	6,222	0.16%
2018/03/15	0	0.00	2	43.05	42.95	-2	6,249	-0.03%
2018/03/14	4	43.80	4	43.48	43.25	0	6,329	0.00%
2018/03/12	0	0.00	9	43.55	43.25	-9	6,518	-0.14%
2018/03/09	16	43.39	8	43.28	43.20	8	6,528	0.12%
2018/03/06	0	0.00	1	42.70	42.20	-1	6,567	-0.02%
2018/03/02	2	43.40	14	43.40	43.20	-12	6,704	-0.18%
2018/03/01	9	43.19	3	43.00	43.30	6	6,668	0.09%
2018/02/23	0	0.00	0.6	41.60	41.60	-0.6	6,778	-0.01%
2018/02/12	0	0.00	14	39.52	39.30	-14	6,862	-0.20%
2018/02/09	10	37.40	10	38.96	39.45	0	6,936	0.00%
2018/02/07	10	41.60	0	0.00	41.30	10	7,144	0.14%
2018/02/06	2	39.70	0	0.00	40.50	2	7,439	0.03%
2018/02/05	2	43.50	2	43.50	43.70	0	7,371	0.00%
2018/02/02	14	43.42	0	0.00	43.25	14	7,397	0.19%
2018/02/01	1	43.65	14	44.29	43.60	-13	7,484	-0.17%
2018/01/31	5	43.80	0	0.00	44.05	5	7,600	0.07%
2018/01/30	0	0.00	12	43.95	43.65	-12	7,710	-0.16%
2018/01/29	13	44.46	1	44.50	43.60	12	7,968	0.15%
2018/01/26	0	0.00	1	43.40	43.10	-1	7,980	-0.01%
2018/01/25	6	43.38	11	43.31	43.05	-5	8,232	-0.06%
2018/01/24	1	42.00	0	0.00	41.85	1	8,277	0.01%
2018/01/23	5	42.05	1	42.50	42.15	4	8,480	0.05%
2018/01/19	4	42.24	2	41.90	41.70	2	9,081	0.02%
2018/01/18	5	43.33	5	42.90	42.50	0	9,067	0.00%
2018/01/17	2	42.60	1	42.85	42.45	1	9,108	0.01%
2018/01/16	0	0.00	13	43.31	43.10	-13	9,125	-0.14%
2018/01/15	2	44.58	9	44.60	44.00	-7	9,125	-0.08%
2018/01/12	10	44.30	7	43.91	44.60	3	9,108	0.03%
2018/01/11	5	43.50	0	0.00	43.35	5	9,218	0.05%
2018/01/10	0	0.00	2	44.10	43.65	-2	9,373	-0.02%
2018/01/09	4	44.61	24	45.23	44.05	-20	9,536	-0.21%
2018/01/08	54	44.87	68	44.64	44.90	-14	9,404	-0.15%
2018/01/05	37	43.13	13	42.97	42.80	24	8,875	0.27%
2018/01/04	2	41.65	0	0.00	41.40	2	8,731	0.02%
2018/01/03	6	42.06	0	0.00	41.75	6	8,915	0.07%