金居 (8358)-凱基-內湖券商分點個股進出

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
70.0
漲跌
▲1.7
漲幅
+2.49%
成交量
9,830張
產業
上櫃電子零組件類股
944人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－凱基-內湖券商分點個股進出

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-內湖券商分點個股進出
凱基-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	2	67.80	1	68.60	68.30	1	8,069	0.01%
2024/06/19	0	0.00	1	67.60	66.60	-1	8,007	-0.01%
2024/06/18	1	68.70	0	0.00	67.80	1	7,930	0.01%
2024/06/17	0	0.00	3	70.00	69.40	-3	7,901	-0.04%
2024/06/14	0	0.00	5	70.70	69.70	-5	7,865	-0.06%
2024/06/13	0	0.00	1	70.40	70.50	-1	7,812	-0.01%
2024/06/12	2	70.55	1	71.10	70.80	1	7,745	0.01%
2024/06/11	1	70.30	0.1	70.10	70.20	0.9	7,608	0.01%
2024/05/29	0.1	69.70	0	0.00	69.40	0.1	7,228	0.00%
2024/05/27	2	71.55	1	70.60	70.40	1	7,097	0.01%
2024/05/24	1	69.40	2	70.10	70.20	-1	6,999	-0.01%
2024/05/23	5	68.20	7	69.10	69.00	-2	6,910	-0.03%
2024/05/22	2	70.90	11	70.90	70.70	-9	6,758	-0.13%
2024/05/21	14	73.82	5	73.42	71.60	9	6,625	0.14%
2024/05/20	4	71.35	0	71.30	71.50	4	6,136	0.07%
2024/05/17	5	68.10	5	69.20	69.20	0	5,822	0.00%
2024/05/16	8	71.40	6	71.50	70.20	2	5,751	0.03%
2024/05/15	5	67.28	4.1	67.86	69.00	0.9	5,358	0.02%
2024/05/14	0	0.00	1	64.90	64.80	-1	5,009	-0.02%
2024/05/13	5	63.70	5	63.90	63.90	0	4,976	0.00%
2024/05/10	6	62.98	5	64.70	65.30	1	4,921	0.02%
2024/05/07	2.1	63.71	0	0.00	64.20	2.1	4,855	0.04%
2024/05/06	1	63.70	1	64.60	64.00	0	4,826	0.00%
2024/05/03	0	0.00	0	67.00	65.40	0	4,789	0.00%
2024/04/30	1	65.40	1	65.30	65.30	0	4,648	0.00%
2024/04/29	0	0.00	1	65.70	65.90	-1	4,610	-0.02%
2024/04/26	0	0.00	1	65.40	64.60	-1	4,595	-0.02%
2024/04/22	1	60.00	0	0.00	59.90	1	4,457	0.02%
2024/04/18	0	64.85	0	64.60	64.10	0	4,358	0.00%
2024/04/17	1	64.20	0	0.00	64.40	1	4,311	0.02%
2024/04/16	1	64.70	0	0.00	62.50	1	4,254	0.02%
2024/04/12	2	68.70	15	69.33	67.20	-13	3,954	-0.33%
2024/04/11	7	67.73	2	68.10	67.20	5	3,653	0.14%
2024/04/10	10	66.70	7	66.87	66.00	3	3,458	0.09%
2024/04/09	2	69.00	2	67.90	66.80	0	3,309	0.00%
2024/04/08	2	66.05	3	65.80	65.50	-1	2,837	-0.04%
2024/04/02	5	65.12	4	64.58	64.20	1	2,408	0.04%
2024/03/28	0	0.00	1	57.90	58.30	-1	1,710	-0.06%
2024/03/26	1	57.30	0	0.00	57.50	1	1,692	0.06%
2024/03/25	1	58.80	0	0.00	58.60	1	1,715	0.06%
2024/03/22	0	0.00	1	59.30	59.40	-1	1,714	-0.06%
2024/03/20	0	0.00	1	59.30	59.30	-1	1,740	-0.06%
2024/03/19	0	0.00	2	58.55	58.60	-2	1,680	-0.12%
2024/03/13	1	57.00	0	0.00	57.00	1	1,722	0.06%
2024/03/08	1	58.00	20	57.02	56.60	-19	1,805	-1.05%
2024/03/07	1	58.30	0	0.00	58.30	1	1,794	0.06%
2024/03/05	0	59.10	0	0.00	58.80	0	1,897	0.00%
2024/02/29	0	0.00	10	59.45	59.20	-10	1,970	-0.51%
2024/02/23	0	0.00	1	60.90	59.90	-1	2,196	-0.05%
2024/02/22	1	61.90	0	0.00	60.70	1	2,216	0.05%
2024/02/19	32	63.73	2	62.50	62.50	30	2,263	1.33%
2024/02/16	2	63.85	2	61.55	63.50	0	2,226	0.00%
2024/02/02	0	0.00	1	59.70	59.20	-1	2,110	-0.05%
2024/02/01	0	0.00	1	58.40	59.00	-1	2,128	-0.05%
2024/01/24	1	61.00	2	60.50	60.50	-1	2,316	-0.04%
2024/01/17	7	58.21	2	58.60	58.10	5	2,785	0.18%
2024/01/11	0	0.00	6	58.42	58.70	-6	2,978	-0.20%
2024/01/08	0	0.00	1	58.90	58.40	-1	3,212	-0.03%
2024/01/02	0	0.00	1	60.20	60.00	-1	3,834	-0.03%
2023/12/28	1	60.60	0	0.00	60.50	1	4,199	0.02%
2023/12/22	1	60.50	0	0.00	60.50	1	4,908	0.02%
2023/12/18	1	60.40	0	0.00	60.40	1	5,035	0.02%
2023/12/14	5	61.70	9	61.70	61.50	-4	5,173	-0.08%
2023/12/12	0	0.00	1	61.50	61.20	-1	5,404	-0.02%
2023/12/11	0	0.00	4	61.80	61.90	-4	5,553	-0.07%
2023/12/08	0	0.00	2	61.80	61.80	-2	5,619	-0.04%
2023/12/07	1	62.40	0	0.00	61.60	1	5,764	0.02%
2023/12/06	0	0.00	2	61.90	62.50	-2	5,971	-0.03%
2023/12/04	1	61.80	0	0.00	61.80	1	6,247	0.02%
2023/12/01	1	61.80	1	61.80	62.60	0	6,619	0.00%
2023/11/30	1	62.40	1	62.00	62.20	0	7,389	0.00%
2023/11/29	1	61.90	0	0.00	61.50	1	7,551	0.01%
2023/11/28	1	61.30	0	0.00	61.40	1	7,723	0.01%
2023/11/23	0	0.00	1	62.60	61.50	-1	8,993	-0.01%
2023/11/22	1	60.80	2	60.15	60.80	-1	8,851	-0.01%
2023/11/20	1	60.00	0	0.00	60.80	1	8,988	0.01%
2023/11/15	10	60.06	0	0.00	59.30	10	9,508	0.11%
2023/11/14	3	59.10	3	59.90	59.90	0	9,725	0.00%
2023/11/13	1	59.60	1	59.90	59.20	0	10,039	0.00%
2023/11/10	0	0.00	4	60.63	60.50	-4	10,560	-0.04%
2023/11/08	0.7	61.00	0	0.00	60.80	0.7	10,744	0.01%
2023/11/07	1	61.40	0	0.00	61.10	1	10,764	0.01%
2023/11/06	9	61.46	0	0.00	62.10	9	10,844	0.08%
2023/10/31	5	58.30	0	0.00	58.40	5	11,027	0.05%
2023/10/30	0.1	60.90	0	0.00	60.90	0.1	11,180	0.00%
2023/10/27	5	60.20	0	0.00	60.20	5	11,313	0.04%
2023/10/26	5	61.10	1	62.60	61.10	4	11,743	0.03%
2023/10/25	1	64.40	0	0.00	65.00	1	12,206	0.01%
2023/10/23	0	0.00	1	62.90	63.00	-1	13,942	-0.01%
2023/10/20	2.1	62.67	0	0.00	63.00	2.1	14,815	0.01%
2023/10/19	0.1	63.50	7	64.11	63.90	-6.9	14,773	-0.05%
2023/10/18	2	65.10	2	64.65	64.00	0	14,777	0.00%
2023/10/17	0	0.00	2	67.20	67.20	-2	14,792	-0.01%
2023/10/13	0	0.00	5	68.30	68.10	-5	14,860	-0.03%
2023/10/11	0	0.00	11	69.87	67.20	-11	14,932	-0.07%
2023/10/06	6	67.72	5	67.76	67.50	1	14,829	0.01%
2023/10/05	0	0.00	5	68.40	68.10	-5	14,942	-0.03%
2023/10/04	5	68.30	0	0.00	68.40	5	14,858	0.03%
2023/10/03	7	68.29	0	0.00	68.40	7	14,680	0.05%
2023/10/02	3	66.33	7	64.27	66.90	-4	14,427	-0.03%
2023/09/26	4	61.95	1	63.40	61.60	3	14,382	0.02%
2023/09/19	2	62.70	0	0.00	62.40	2	14,567	0.01%
2023/09/18	2	64.20	0	0.00	64.00	2	14,654	0.01%
2023/09/13	0	0.00	1	65.00	65.00	-1	15,083	-0.01%
2023/09/12	0	0.00	10	64.30	65.20	-10	15,044	-0.07%
2023/09/11	0	0.00	4	65.50	65.00	-4	14,948	-0.03%
2023/09/08	0	0.00	2	69.20	68.40	-2	14,761	-0.01%
2023/09/06	20	71.10	1	71.00	69.80	19	14,736	0.13%
2023/09/05	3	70.53	3	71.23	70.60	0	14,622	0.00%
2023/09/01	0	0.00	1	68.20	66.30	-1	13,906	-0.01%
2023/08/31	2	69.00	3	69.17	68.80	-1	14,025	-0.01%
2023/08/30	1	67.90	2	68.20	68.30	-1	13,475	-0.01%
2023/08/29	0	0.00	1	65.00	66.40	-1	13,009	-0.01%
2023/08/24	1	64.60	0	0.00	64.50	1	12,777	0.01%
2023/08/22	0	0.00	21	65.49	64.50	-21	12,588	-0.17%
2023/08/18	3	66.30	3	64.13	64.20	0	12,213	0.00%
2023/08/17	1	63.60	5	65.28	65.60	-4	12,012	-0.03%
2023/08/16	1	62.50	2.1	62.40	64.50	-1.1	11,781	-0.01%
2023/08/15	1	57.50	8	61.13	61.90	-7	11,231	-0.06%
2023/08/14	3	56.50	4	56.40	56.30	-1	11,076	-0.01%
2023/08/11	1	57.80	0	0.00	57.50	1	11,048	0.01%
2023/08/10	3	58.40	0	0.00	58.10	3	11,025	0.03%
2023/08/09	3.1	60.72	0	0.00	60.90	3.1	10,926	0.03%
2023/08/08	0	0.00	1	63.70	61.90	-1	10,878	-0.01%
2023/08/07	11	63.06	0	0.00	64.00	11	10,834	0.10%
2023/08/04	1	62.00	0	0.00	62.30	1	10,768	0.01%
2023/08/02	1	66.00	1	63.10	62.70	0	10,710	0.00%
2023/08/01	2	63.60	0	0.00	63.60	2	10,508	0.02%
2023/07/31	7	68.37	5	65.94	64.50	2	10,379	0.02%
2023/07/28	10	70.50	1	70.40	69.60	9	9,839	0.09%
2023/07/27	4	67.75	7	68.94	67.50	-3	9,214	-0.03%
2023/07/26	22	70.09	23	67.26	65.80	-1	8,371	-0.01%
2023/07/25	3	64.97	32.1	66.64	66.80	-29.1	7,406	-0.39%
2023/07/21	0.1	61.00	0	0.00	60.80	0.1	6,468	0.00%
2023/07/20	3	62.30	1	62.40	61.60	2	6,462	0.03%
2023/07/18	2	62.90	0	0.00	60.80	2	6,304	0.03%
2023/07/17	1	61.40	5	62.00	62.00	-4	6,244	-0.06%
2023/07/14	7	62.47	0	0.00	62.00	7	6,194	0.11%
2023/07/13	10	61.26	13	61.61	61.00	-3	5,970	-0.05%
2023/07/12	2	60.55	3.2	60.91	60.20	-1.2	5,784	-0.02%
2023/07/11	3	57.33	4	57.60	57.70	-1	5,611	-0.02%
2023/07/10	7.1	56.17	0	0.00	56.00	7.1	5,591	0.13%
2023/07/07	1	59.60	8	59.49	57.60	-7	5,553	-0.13%
2023/07/06	7	62.50	0	0.00	62.40	7	5,441	0.13%
2023/07/05	1	63.00	2	63.00	63.00	-1	5,368	-0.02%
2023/07/04	1	62.60	6	62.57	62.40	-5	5,278	-0.09%
2023/07/03	2	61.85	21	61.26	62.30	-19	5,211	-0.36%
2023/06/29	2	59.90	0	0.00	60.10	2	5,085	0.04%
2023/06/27	9	61.24	2	61.05	60.60	7	5,088	0.14%
2023/06/26	6.1	64.07	43	63.49	63.90	-36.9	4,952	-0.75%
2023/06/21	48	64.38	6	64.85	65.00	42	4,791	0.88%
2023/06/20	13	61.56	10	61.70	61.20	3	4,288	0.07%
2023/06/19	3	59.67	0	0.00	59.80	3	4,168	0.07%
2023/06/14	0	0.00	3	61.00	60.80	-3	4,207	-0.07%
2023/06/13	2	63.00	3	61.70	61.30	-1	4,248	-0.02%
2023/06/12	0	0.00	1	60.90	61.80	-1	4,180	-0.02%
2023/06/09	1	61.60	1.1	63.40	63.30	-0.1	4,033	0.00%
2023/06/08	0.1	60.40	0	0.00	60.80	0.1	3,779	0.00%
2023/06/06	24	60.70	15	61.50	60.00	9	3,521	0.26%
2023/06/05	1	59.20	0	0.00	58.90	1	3,214	0.03%
2023/05/31	3	57.90	1	57.50	57.50	2	3,194	0.06%
2023/05/26	1	56.70	1	57.40	56.50	0	3,274	0.00%
2023/05/25	1	57.50	0	0.00	57.30	1	3,341	0.03%
2023/05/22	0	0.00	1.1	55.68	57.00	-1.1	3,606	-0.03%
2023/05/19	1	54.90	0	0.00	55.10	1	3,623	0.03%
2023/05/15	0	0.00	1	53.00	53.80	-1	3,890	-0.03%
2023/05/11	1	53.50	0	0.00	53.50	1	4,113	0.02%
2023/05/09	1.1	55.48	0	0.00	54.80	1.1	4,288	0.03%
2023/05/05	1	55.20	0	0.00	55.50	1	4,475	0.02%
2023/05/04	1	53.80	0	0.00	53.80	1	4,604	0.02%
2023/05/03	1	54.00	0	0.00	54.00	1	4,957	0.02%
2023/04/24	0	0.00	1	56.00	55.70	-1	6,023	-0.02%
2023/04/21	2	55.20	0	0.00	55.20	2	6,131	0.03%
2023/04/20	2	56.70	0	0.00	56.60	2	6,356	0.03%
2023/04/19	5	58.78	0	0.00	58.80	5	6,644	0.08%
2023/04/06	0	0.00	1	60.00	60.00	-1	7,270	-0.01%
2023/03/31	0	0.00	21	60.00	60.10	-21	7,273	-0.29%
2023/03/30	0	0.00	10	59.80	59.80	-10	7,275	-0.14%
2023/03/29	30	59.90	0	0.00	59.70	30	7,286	0.41%
2023/03/22	1	61.30	0	0.00	62.00	1	7,190	0.01%
2023/03/21	1	59.30	1	59.80	60.10	0	7,257	0.00%
2023/03/16	2	57.70	0	0.00	58.50	2	7,311	0.03%
2023/03/15	2	60.10	0	0.00	60.00	2	7,329	0.03%
2023/03/13	1	61.70	0	0.00	61.90	1	7,527	0.01%
2023/03/10	3	62.10	0	0.00	62.10	3	7,674	0.04%
2023/03/06	0	64.30	0	0.00	64.20	0	8,246	0.00%
2023/03/03	0	0.00	2	63.40	63.50	-2	8,274	-0.02%
2023/03/02	2	63.00	0	0.00	63.20	2	8,317	0.02%
2023/03/01	0	0.00	2	62.80	62.90	-2	8,563	-0.02%
2023/02/24	3	62.90	0	0.00	62.80	3	8,563	0.04%
2023/02/23	2	62.70	0	0.00	62.80	2	8,536	0.02%
2023/02/21	0	0.00	2	64.10	64.80	-2	8,565	-0.02%
2023/02/20	0	0.00	2	64.20	64.60	-2	8,532	-0.02%
2023/02/17	1	66.00	0	0.00	66.00	1	8,545	0.01%
2023/02/16	0	0.00	0	67.30	67.50	0	8,760	0.00%
2023/02/13	2	63.90	0	0.00	63.80	2	8,822	0.02%
2023/02/10	0	0.00	4	65.13	64.20	-4	9,008	-0.04%
2023/02/09	8	67.34	0	67.20	67.20	8	9,288	0.09%
2023/02/07	1	68.20	1	67.90	68.00	0	9,417	0.00%
2023/02/03	0	0.00	3	66.00	66.20	-3	10,133	-0.03%
2023/02/02	0	0.00	2	66.70	67.00	-2	10,287	-0.02%
2023/02/01	0	0.00	2	67.40	67.40	-2	10,251	-0.02%
2023/01/31	1	65.30	2	65.25	65.70	-1	9,979	-0.01%
2023/01/30	1	62.40	3	65.30	65.00	-2	9,923	-0.02%
2023/01/17	1	59.40	0	0.00	59.90	1	9,663	0.01%
2023/01/16	1	59.30	3	59.70	58.90	-2	9,501	-0.02%
2023/01/13	1	59.70	1	58.20	58.10	0	9,297	0.00%
2023/01/12	1	58.40	0	0.00	58.60	1	9,133	0.01%
2023/01/11	1	58.00	1	58.50	58.40	0	9,020	0.00%
2023/01/10	1	59.70	1	59.30	58.40	0	8,905	0.00%
2023/01/09	2	59.05	2	58.55	58.70	0	8,654	0.00%
2023/01/06	4	56.58	5	56.86	57.30	-1	8,280	-0.01%
2023/01/05	4	58.13	10	55.90	55.40	-6	8,005	-0.07%
2023/01/04	1	54.90	0	0.00	57.00	1	7,697	0.01%
2022/12/20	0	0.00	1	51.60	51.20	-1	7,412	-0.01%
2022/12/19	5	53.00	0	0.00	53.00	5	7,378	0.07%
2022/12/06	0	0.00	2	54.80	54.70	-2	6,762	-0.03%
2022/12/05	0	0.00	6	57.28	56.30	-6	6,642	-0.09%
2022/12/02	8	58.31	0	0.00	58.40	8	6,480	0.12%
2022/12/01	9	58.21	3	55.60	59.00	6	6,298	0.10%
2022/11/30	2	54.80	10	54.62	54.50	-8	5,868	-0.14%
2022/11/29	0	0.00	5	51.30	51.60	-5	5,662	-0.09%
2022/11/28	0	0.00	6	51.38	51.80	-6	5,630	-0.11%
2022/11/25	1	52.50	0	0.00	51.10	1	5,600	0.02%
2022/11/24	2	52.90	0	0.00	52.90	2	5,523	0.04%
2022/11/23	2	52.90	1	53.10	52.90	1	5,432	0.02%
2022/11/18	0	0.00	10	52.50	51.60	-10	5,061	-0.20%
2022/11/17	2	51.95	0	0.00	51.80	2	4,910	0.04%
2022/11/14	0	0.00	0	51.10	51.60	0	4,510	0.00%
2022/11/11	23	48.60	28	49.01	48.55	-5	4,177	-0.12%
2022/11/10	0	0.00	4	48.90	48.50	-4	4,045	-0.10%
2022/11/09	20	49.76	1	50.00	49.60	19	3,940	0.48%
2022/11/08	8	50.71	1	50.10	49.30	7	3,814	0.18%
2022/11/07	17	49.24	15.1	50.16	50.50	2	3,587	0.05%
2022/11/04	16.1	47.46	17	47.00	47.60	-1	3,173	-0.03%
2022/11/03	0	0.00	8	46.79	47.65	-8	3,014	-0.27%
2022/11/02	9	46.76	3	47.13	47.10	6	2,855	0.21%
2022/11/01	15	44.72	13	46.93	46.50	2	2,519	0.08%
2022/10/31	0	0.00	26	42.58	43.60	-26	1,885	-1.38%
2022/10/28	26	40.07	0	0.00	39.65	26	1,655	1.57%
2022/10/27	0	0.00	20	38.75	39.80	-20	1,532	-1.30%
2022/10/26	21	37.83	0	0.00	37.50	21	1,470	1.43%
2022/10/03	0	38.00	0	0.00	37.80	0	2,073	0.00%
2022/09/27	0	0.00	1	36.35	37.25	-1	2,143	-0.05%
2022/09/26	8	38.60	0	0.00	36.65	8	2,167	0.37%
2022/09/22	0	0.00	8	38.42	39.65	-8	2,220	-0.36%
2022/08/23	0	0.00	0.4	43.10	43.20	-0.4	2,454	-0.01%
2022/08/22	0	0.00	0	43.90	43.35	0	2,499	0.00%
2022/08/19	0	0.00	0.6	43.90	43.75	-0.6	2,505	-0.02%
2022/08/18	0.1	43.80	0.1	43.90	43.95	0	2,511	0.00%
2022/08/17	0	0.00	0.2	43.63	43.60	-0.2	2,512	-0.01%
2022/08/16	0	0.00	0.2	43.55	43.45	-0.2	2,521	-0.01%
2022/08/15	0	0.00	0.2	43.55	43.40	-0.2	2,519	-0.01%
2022/08/11	0.1	42.00	1	41.70	41.95	-1	2,507	-0.04%
2022/08/09	0.1	41.67	0	0.00	41.50	0.1	2,516	0.00%
2022/08/08	0.1	41.44	0	0.00	41.30	0.1	2,521	0.01%
2022/08/05	1.1	40.81	0	0.00	40.80	1.1	2,520	0.04%
2022/08/04	1.1	40.26	0	0.00	40.40	1.1	2,527	0.04%
2022/08/03	0	0.00	4	40.80	40.45	-4	2,530	-0.16%
2022/08/02	0.1	41.18	0	0.00	40.80	0.1	2,548	0.00%
2022/07/28	0.3	42.95	0	0.00	42.60	0.3	2,524	0.01%
2022/07/26	0.2	43.60	0	0.00	43.15	0.2	2,513	0.01%
2022/07/25	0.1	45.09	0	0.00	44.80	0.1	2,499	0.00%
2022/07/22	15.4	46.01	14	47.10	46.65	1.4	2,492	0.06%
2022/06/30	0	46.15	0	0.00	45.25	0	1,909	0.00%
2022/06/29	0	0.00	1	47.25	47.05	-1	1,868	-0.05%
2022/06/23	0	47.65	0	0.00	47.40	0	1,794	0.00%
2022/06/22	5	49.06	5	47.80	47.85	0	1,777	0.00%
2022/06/21	2	49.08	0	0.00	50.00	2	1,735	0.12%
2022/06/20	1	48.35	0	0.00	48.35	1	1,712	0.06%
2022/06/08	2	57.00	0	0.00	57.00	2	1,738	0.12%
2022/04/28	1	58.00	0	0.00	58.00	1	2,300	0.04%
2022/04/25	3	62.00	0	0.00	60.50	3	2,256	0.13%
2022/04/01	0	0.00	1	71.40	71.40	-1	2,653	-0.04%
2022/03/31	1	71.80	0	0.00	71.80	1	2,696	0.04%
2022/03/22	0	0.00	1	72.80	72.70	-1	3,236	-0.03%
2022/03/15	0	0.00	1	68.80	68.80	-1	3,369	-0.03%
2022/03/14	0	0.00	2	70.60	70.60	-2	3,381	-0.06%
2022/03/07	2	71.05	0	0.00	70.90	2	3,618	0.06%
2022/03/04	1	73.90	0	0.00	73.30	1	3,643	0.03%
2022/03/01	1	74.40	0	0.00	75.40	1	3,833	0.03%
2022/02/25	16	75.78	26	75.17	75.00	-10	3,886	-0.26%
2022/02/24	18	74.71	8	74.93	74.20	10	4,011	0.25%
2022/02/23	9	73.69	3	74.00	74.20	6	4,011	0.15%
2022/02/18	0	0.00	2	70.90	70.80	-2	4,337	-0.05%
2022/02/14	2	70.70	0	0.00	70.70	2	5,953	0.03%
2022/01/26	0	0.00	2	67.80	67.50	-2	6,444	-0.03%
2022/01/24	1	69.80	0	0.00	69.80	1	6,667	0.01%
2022/01/17	0	0.00	80	73.50	73.80	-80	7,053	-1.13%
2022/01/14	1	72.10	0	0.00	73.10	1	7,114	0.01%
2022/01/13	1	73.60	0	0.00	73.70	1	7,171	0.01%
2022/01/11	0	0.00	3	72.80	72.70	-3	7,345	-0.04%
2022/01/06	2	75.30	0	0.00	75.30	2	7,663	0.03%
2022/01/05	1	76.80	7	75.91	76.10	-6	7,694	-0.08%
2022/01/03	1	76.80	1	77.60	77.30	0	7,732	0.00%
2021/12/30	0	0.00	1	78.20	77.10	-1	7,817	-0.01%
2021/12/29	3	77.33	0	0.00	78.10	3	7,940	0.04%
2021/12/28	2	78.35	2	77.70	77.60	0	8,059	0.00%
2021/12/24	5	78.70	1	78.50	78.40	4	8,290	0.05%
2021/12/23	3	78.17	2	78.45	78.40	1	8,387	0.01%
2021/12/16	1	75.40	0	0.00	75.90	1	9,836	0.01%
2021/12/15	0	0.00	1	75.70	74.80	-1	9,853	-0.01%
2021/12/14	1	75.50	0	0.00	75.20	1	9,905	0.01%
2021/12/10	0	0.00	3	74.70	74.40	-3	10,038	-0.03%
2021/12/09	1	76.10	0	0.00	75.20	1	10,000	0.01%
2021/12/08	9	76.36	3	76.50	76.20	6	10,010	0.06%
2021/11/26	1	77.00	0	0.00	75.90	1	9,995	0.01%
2021/11/24	1	79.10	0	0.00	79.70	1	9,979	0.01%
2021/11/23	12	79.13	0	0.00	78.80	12	10,081	0.12%
2021/11/19	1	79.10	2	79.40	79.10	-1	9,795	-0.01%
2021/11/18	1	78.30	3	78.50	78.10	-2	9,812	-0.02%
2021/11/17	3	80.37	4	80.35	79.80	-1	9,727	-0.01%
2021/11/16	90	85.12	3	83.30	80.50	87	9,651	0.90%
2021/11/15	8	81.64	16.3	82.37	83.90	-8.3	8,911	-0.09%
2021/11/12	1	76.30	2	76.30	76.30	-1	8,640	-0.01%
2021/11/10	1	75.90	0	0.00	76.10	1	8,994	0.01%
2021/11/09	1	77.00	0	0.00	77.00	1	9,006	0.01%
2021/11/02	1	73.80	0	0.00	73.80	1	9,260	0.01%
2021/11/01	0	0.00	8	76.60	76.90	-8	9,253	-0.09%
2021/10/27	1	74.20	0	0.00	75.40	1	10,312	0.01%
2021/10/22	0	0.00	2	72.70	74.20	-2	10,271	-0.02%
2021/10/21	1	73.50	0	0.00	73.10	1	10,293	0.01%
2021/10/18	0	0.00	1	72.90	74.00	-1	10,566	-0.01%
2021/10/15	2	72.60	2	73.10	73.40	0	10,569	0.00%
2021/10/12	1	69.50	1	69.10	69.10	0	10,571	0.00%
2021/10/07	1	71.00	1.1	70.59	70.20	-0.1	10,683	0.00%
2021/10/06	1.1	68.86	0	0.00	67.90	1.1	11,044	0.01%
2021/10/04	2	66.89	0.1	66.90	66.00	1.9	11,062	0.02%
2021/10/01	1	71.10	0	0.00	71.10	1	10,969	0.01%
2021/09/30	0.2	74.50	0	0.00	75.40	0.2	10,879	0.00%
2021/09/29	4.4	77.21	0	0.00	73.90	4.4	10,816	0.04%
2021/09/28	11.4	81.69	1	83.30	80.20	10.4	10,680	0.10%
2021/09/27	10	76.50	0	0.00	79.90	10	9,841	0.10%
2021/09/24	0.3	75.60	3	74.70	75.70	-2.8	9,525	-0.03%
2021/09/23	0	0.00	1	71.90	73.00	-1	9,417	-0.01%
2021/09/22	1	71.50	0	0.00	71.50	1	9,438	0.01%
2021/09/17	0	0.00	1	72.70	73.50	-1	9,470	-0.01%
2021/09/16	0	0.00	1	72.00	72.60	-1	9,454	-0.01%
2021/09/10	0	0.00	1	72.20	72.70	-1	9,877	-0.01%
2021/09/06	1	72.50	0	0.00	71.30	1	11,699	0.01%
2021/09/02	1	73.50	0	0.00	71.90	1	12,347	0.01%
2021/08/30	3	74.30	0	0.00	73.40	3	12,648	0.02%
2021/08/27	1	74.30	1	71.60	73.70	0	12,604	0.00%
2021/08/26	5	71.50	5	71.40	71.70	0	12,512	0.00%
2021/08/25	1	69.50	0	0.00	70.50	1	12,632	0.01%
2021/08/23	1	70.10	1	70.80	71.50	0	12,669	0.00%
2021/08/20	4	69.70	2	68.30	68.20	2	12,712	0.02%
2021/08/19	0	0.00	1.1	71.06	69.30	-1.1	12,867	-0.01%
2021/08/18	1.1	71.84	5	70.96	73.90	-3.9	12,851	-0.03%
2021/08/17	1	76.50	6	75.60	73.80	-5	12,837	-0.04%
2021/08/16	301.3	74.97	300.1	74.71	74.90	1.2	12,983	0.01%	大買/大賣/
2021/08/13	3	82.10	0	0.00	82.90	3	12,988	0.02%
2021/08/12	1	84.10	2	83.70	84.30	-1	13,191	-0.01%
2021/08/11	1	85.40	2	84.50	84.50	-1	13,585	-0.01%
2021/08/10	1	86.80	1	87.00	85.40	0	13,665	0.00%
2021/08/09	6.1	86.57	1	89.20	84.10	5.1	13,730	0.04%
2021/08/06	3	88.13	6	88.43	88.00	-3	13,816	-0.02%
2021/08/05	7	88.19	1	87.60	87.30	6	13,821	0.04%
2021/08/04	12	89.03	2	87.85	89.10	10	14,081	0.07%
2021/08/03	6	86.17	8	87.83	87.50	-2	13,658	-0.01%
2021/08/02	7	83.04	9	82.67	83.30	-2	13,151	-0.02%
2021/07/30	0	0.00	0.2	80.04	79.10	-0.2	13,152	0.00%
2021/07/29	1.1	77.53	0	0.00	78.60	1.1	13,389	0.01%
2021/07/28	2.1	79.98	2	78.50	77.80	0.1	13,621	0.00%
2021/07/27	1	81.20	4	83.50	80.00	-3	13,719	-0.02%
2021/07/26	1	81.90	0	0.00	81.20	1	13,875	0.01%
2021/07/23	1	82.10	1	84.20	82.10	0	13,994	0.00%
2021/07/22	1	82.00	5	80.84	81.40	-4	13,930	-0.03%
2021/07/21	20	79.11	20	78.50	75.90	0	13,746	0.00%
2021/07/20	2	78.05	0	0.00	76.90	2	13,750	0.01%
2021/07/19	0	0.00	1	80.40	80.50	-1	13,833	-0.01%
2021/07/16	2	81.90	10	81.40	81.40	-8	14,247	-0.06%
2021/07/15	6	81.70	0	0.00	81.70	6	14,505	0.04%
2021/07/14	1	83.60	16	83.19	82.50	-15	14,695	-0.10%
2021/07/13	14	86.97	14	88.29	83.70	0	14,884	0.00%
2021/07/12	1	83.60	1	83.60	83.20	0	14,678	0.00%
2021/07/09	1	82.90	6	84.58	84.50	-5	14,692	-0.03%
2021/07/08	1	83.10	1	84.60	83.20	0	14,792	0.00%
2021/07/07	0	0.00	15	83.34	82.80	-15	14,932	-0.10%
2021/07/06	16	82.98	2	83.60	83.00	14	15,022	0.09%
2021/07/05	1	85.30	4	85.18	85.10	-3	15,176	-0.02%
2021/07/02	3	80.60	2	81.90	82.00	1	15,175	0.01%
2021/07/01	1	81.30	2.2	82.64	80.70	-1.2	15,341	-0.01%
2021/06/30	9.2	82.48	0	0.00	81.50	9.2	15,632	0.06%
2021/06/29	3	83.33	0	0.00	82.80	3	15,724	0.02%
2021/06/28	1	83.50	6	83.33	84.80	-5	16,256	-0.03%
2021/06/25	1	82.60	1	83.00	82.70	0	16,444	0.00%
2021/06/24	4	83.85	0	0.00	83.50	4	16,969	0.02%
2021/06/23	1	84.30	3.2	84.34	84.80	-2.2	17,087	-0.01%
2021/06/22	2	83.15	0	0.00	83.00	2	17,247	0.01%
2021/06/21	7	83.20	5	83.38	82.40	2	17,979	0.01%
2021/06/18	10	87.70	7	87.57	87.60	3	18,581	0.02%
2021/06/17	6	89.20	30	90.55	88.90	-24	18,730	-0.13%
2021/06/16	6	90.10	5	90.30	88.90	1	18,628	0.01%
2021/06/15	4	87.98	5	86.08	86.20	-1	18,381	-0.01%
2021/06/11	4	83.60	3	82.80	82.60	1	18,677	0.01%
2021/06/10	5	81.08	5	81.82	82.50	0	18,508	0.00%
2021/06/09	4	80.70	4	81.00	80.30	0	18,181	0.00%
2021/06/07	2	76.20	2.1	76.70	76.40	-0.1	18,105	0.00%
2021/06/04	1.1	75.82	0	0.00	76.20	1.1	18,079	0.01%
2021/06/03	0	0.00	1	76.70	76.80	-1	18,237	-0.01%
2021/06/02	2	77.30	2	76.25	76.10	0	18,457	0.00%
2021/06/01	1	79.40	5	79.76	79.50	-4	18,353	-0.02%
2021/05/28	0	0.00	1	81.50	80.90	-1	18,411	-0.01%
2021/05/26	1	78.10	5	80.00	80.00	-4	18,319	-0.02%
2021/05/25	7	81.39	4	79.05	78.50	3	18,359	0.02%
2021/05/24	2	77.80	5.5	77.28	78.20	-3.5	18,270	-0.02%
2021/05/21	1	76.00	1	75.10	75.50	0	18,138	0.00%
2021/05/20	3	76.00	1	74.00	74.00	2	18,249	0.01%
2021/05/19	6	76.68	1	77.40	78.60	5	18,154	0.03%
2021/05/17	1	67.00	0	0.00	66.50	1	18,788	0.01%
2021/05/14	1	69.30	2	70.50	73.80	-1	20,041	0.00%
2021/05/13	2	66.50	1	68.10	68.10	1	19,889	0.01%
2021/05/12	0	0.00	0.2	65.80	65.70	-0.2	19,943	0.00%
2021/05/11	1.3	71.50	2	73.05	70.00	-0.7	20,097	0.00%
2021/05/10	1	71.00	0	0.00	71.40	1	20,196	0.00%
2021/05/07	0.2	72.00	21	71.68	72.10	-20.8	20,804	-0.10%
2021/05/06	13	73.15	2	75.50	73.50	11	20,847	0.05%
2021/05/05	12	70.04	2	70.95	70.20	10	20,768	0.05%
2021/05/04	2.9	70.14	11.2	67.77	67.30	-8.3	21,129	-0.04%
2021/05/03	5.1	75.47	13	76.24	74.70	-7.9	21,321	-0.04%
2021/04/29	4	81.78	2.1	82.90	83.00	1.9	21,377	0.01%
2021/04/28	6.1	81.88	3	80.03	80.00	3.1	21,438	0.01%
2021/04/27	10	83.50	0	0.00	81.80	10	21,401	0.05%
2021/04/26	1.1	81.60	0	0.00	81.10	1.1	21,350	0.01%
2021/04/23	32.1	86.15	30	87.00	82.80	2.1	21,429	0.01%
2021/04/22	3.2	88.53	31	86.95	85.20	-27.8	21,344	-0.13%
2021/04/21	21	84.70	1	84.10	84.30	20	20,986	0.10%
2021/04/20	33	82.28	3	81.67	81.30	30	20,862	0.14%
2021/04/19	14.2	80.31	12	79.23	80.10	2.2	20,734	0.01%
2021/04/16	19	78.37	5	78.52	77.80	14	20,537	0.07%
2021/04/15	5	75.56	4	77.30	78.00	1	20,348	0.00%
2021/04/14	2	74.80	1	75.30	75.30	1	20,297	0.00%
2021/04/13	3	74.77	4	75.20	74.00	-1	20,402	0.00%
2021/04/12	0	0.00	15	76.95	76.40	-15	20,581	-0.07%
2021/04/09	25	81.18	10.2	80.31	79.00	14.8	20,588	0.07%
2021/04/08	3	79.47	3	79.73	79.80	0	20,616	0.00%
2021/04/07	8	79.29	12	79.17	79.50	-4	20,634	-0.02%
2021/04/06	15	79.87	5.1	79.50	81.10	9.9	20,773	0.05%
2021/04/01	8.2	76.36	44	76.70	75.50	-35.8	21,171	-0.17%
2021/03/31	47	75.12	11	76.01	75.80	36	21,598	0.17%
2021/03/30	5.6	74.08	53	73.08	73.10	-47.4	22,568	-0.21%
2021/03/29	57	71.85	4	73.50	72.40	53	22,798	0.23%
2021/03/26	15.2	69.98	16	68.90	69.00	-0.8	22,533	0.00%
2021/03/25	3.2	70.09	4	69.03	68.00	-0.8	22,491	0.00%
2021/03/24	11	71.24	24	71.59	70.20	-13	22,209	-0.06%
2021/03/23	13.1	69.18	9.6	69.83	70.80	3.5	21,339	0.02%
2021/03/22	12	65.24	3	65.40	65.30	9	20,493	0.04%
2021/03/19	0	0.00	2	63.65	63.40	-2	20,159	-0.01%
2021/03/18	2	65.10	15	64.33	63.10	-13	19,809	-0.07%
2021/03/17	24	63.89	15	63.91	64.60	9	19,342	0.05%
2021/03/16	1	60.10	0	0.00	60.30	1	18,592	0.01%
2021/03/12	1	60.10	2	60.20	58.60	-1	18,490	-0.01%
2021/03/11	3	57.50	0	0.00	59.90	3	18,523	0.02%
2021/03/10	2	57.30	0	0.00	57.60	2	18,503	0.01%
2021/03/08	3	59.57	0	0.00	58.40	3	18,414	0.02%
2021/03/05	0	56.40	0	0.00	56.40	0	18,256	0.00%
2021/03/03	1	57.80	0	0.00	58.40	1	18,247	0.01%
2021/02/26	1	58.90	0	0.00	59.30	1	18,657	0.01%
2021/02/25	0	0.00	2	59.50	58.70	-2	18,873	-0.01%
2021/02/24	2	58.50	1	59.90	58.50	1	18,808	0.01%
2021/02/23	1	60.80	3	61.00	60.80	-2	18,742	-0.01%
2021/02/22	0	0.00	42	62.85	61.50	-42	18,702	-0.22%
2021/02/18	4	59.95	3	61.27	60.60	1	18,605	0.01%
2021/02/17	44	62.42	4	62.08	62.50	40	19,117	0.21%
2021/02/05	3	57.33	13	55.62	57.90	-10	18,671	-0.05%
2021/02/04	3	54.47	3	54.73	54.00	0	17,802	0.00%
2021/02/02	1	53.00	0	0.00	55.20	1	17,572	0.01%
2021/02/01	22	53.08	22	53.70	53.70	0	17,009	0.00%
2021/01/29	5	54.78	6	54.63	51.90	-1	16,705	-0.01%
2021/01/28	10	54.50	0	0.00	52.80	10	15,996	0.06%
2021/01/27	0	0.00	2	54.45	53.80	-2	15,772	-0.01%
2021/01/26	2	54.10	1	55.70	54.10	1	15,546	0.01%
2021/01/25	2	54.40	5	52.70	54.00	-3	14,918	-0.02%
2021/01/22	1	52.10	9	51.58	52.10	-8	14,523	-0.06%
2021/01/21	1	49.10	2	49.88	50.50	-1	14,213	-0.01%
2021/01/19	2	48.10	1	47.90	47.95	1	13,887	0.01%
2021/01/15	5	50.40	0	0.00	50.10	5	13,596	0.04%
2021/01/12	0	0.00	13	50.20	50.40	-13	13,148	-0.10%
2021/01/06	0	0.00	2	53.55	51.40	-2	12,634	-0.02%
2021/01/05	0	0.00	1	56.00	53.40	-1	12,302	-0.01%
2020/12/31	0	0.00	4	53.05	53.30	-4	11,712	-0.03%
2020/12/30	7	53.31	14.1	52.94	52.90	-7.1	11,421	-0.06%
2020/12/29	1	53.80	10	54.30	54.60	-9	11,222	-0.08%
2020/12/28	15	54.50	6	54.87	55.50	9	10,862	0.08%
2020/12/25	8	52.44	2	52.50	51.80	6	10,069	0.06%
2020/12/24	8.1	50.43	21	52.13	51.50	-12.9	9,435	-0.14%
2020/12/23	0	0.00	3	48.80	48.80	-3	7,858	-0.04%
2020/12/22	3	46.08	12	45.78	44.40	-9	7,373	-0.12%
2020/12/21	0	0.00	20	45.05	45.10	-20	7,047	-0.28%
2020/12/18	9	43.40	0	0.00	43.45	9	6,902	0.13%
2020/12/16	11	42.80	1	42.40	42.85	10	6,903	0.14%
2020/12/11	0	0.00	4	42.45	42.50	-4	6,994	-0.06%
2020/12/04	9	45.91	0	0.00	46.20	9	6,565	0.14%
2020/12/03	1	45.90	0	0.00	45.20	1	6,440	0.02%
2020/12/02	10	45.70	12	45.32	45.50	-2	6,364	-0.03%
2020/12/01	0	0.00	5	44.81	44.95	-5	6,252	-0.08%
2020/11/30	1	46.30	0	0.00	45.85	1	6,096	0.02%
2020/11/27	1	45.85	6	46.18	46.05	-5	5,956	-0.08%
2020/11/26	5	47.04	7	46.74	46.50	-2	5,867	-0.03%
2020/11/25	0	0.00	6	45.53	46.00	-6	5,354	-0.11%
2020/11/24	5	45.95	3	45.43	44.45	2	5,108	0.04%
2020/11/23	4	44.55	2	45.00	44.40	2	4,777	0.04%
2020/11/20	7	45.40	12	44.76	44.45	-5	4,694	-0.11%
2020/11/19	3	44.58	1	45.00	45.20	2	4,544	0.04%
2020/11/18	4	44.83	2	44.85	45.00	2	4,419	0.05%
2020/11/17	12	45.02	0	0.00	44.50	12	4,216	0.28%
2020/11/16	3	44.98	5	44.90	44.50	-2	3,939	-0.05%
2020/11/13	11	42.82	16	42.33	42.90	-5	3,069	-0.16%
2020/11/12	3	42.07	3	41.73	41.90	0	2,611	0.00%
2020/09/21	0	0.00	6	38.93	38.70	-6	3,083	-0.19%
2020/09/18	5	39.75	0	0.00	39.30	5	3,137	0.16%
2020/09/17	6	40.77	0	0.00	40.60	6	3,125	0.19%
2020/08/26	0	0.00	2	38.10	38.05	-2	3,815	-0.05%
2020/08/11	1	39.65	0	0.00	39.65	1	4,471	0.02%
2020/08/03	0	0.00	1	41.50	40.85	-1	5,506	-0.02%
2020/07/31	1	41.15	0	0.00	41.15	1	5,644	0.02%
2020/07/30	1	40.90	0	0.00	40.90	1	5,952	0.02%
2020/07/29	1	39.10	0	0.00	39.10	1	6,042	0.02%
2020/07/24	1	39.95	2	40.10	40.05	-1	6,856	-0.01%
2020/07/22	0	0.00	1	40.60	40.35	-1	6,847	-0.01%
2020/07/17	1	39.55	0	0.00	39.70	1	6,825	0.01%
2020/07/14	0	0.00	8	40.95	40.60	-8	6,846	-0.12%
2020/07/10	4	40.10	0	0.00	40.10	4	6,865	0.06%
2020/07/07	4	41.98	0	0.00	42.00	4	6,965	0.06%
2020/07/06	0	0.00	1	42.00	41.75	-1	6,931	-0.01%
2020/07/02	0	0.00	1	41.15	41.15	-1	6,967	-0.01%
2020/07/01	1	41.70	0	0.00	41.65	1	6,887	0.01%
2020/06/29	0	0.00	62	42.92	42.90	-62	6,765	-0.92%
2020/06/24	0	0.00	40	43.05	42.85	-40	6,669	-0.60%
2020/06/22	3	42.60	0	0.00	42.45	3	6,647	0.05%
2020/06/18	22	43.11	0	0.00	42.85	22	6,667	0.33%
2020/06/17	36	42.66	0	0.00	42.95	36	6,597	0.55%
2020/06/16	4	41.88	0	0.00	42.00	4	6,551	0.06%
2020/06/11	1	41.75	4	40.85	40.90	-3	6,651	-0.05%
2020/06/05	4	42.60	1	42.65	42.65	3	6,766	0.04%
2020/06/04	3	42.40	0	0.00	42.65	3	6,762	0.04%
2020/06/03	10	41.99	10	41.95	41.90	0	6,728	0.00%
2020/06/02	1	42.25	1	42.40	41.50	0	6,800	0.00%
2020/05/29	2	40.80	2	40.70	40.95	0	6,863	0.00%
2020/05/27	1	42.45	1	42.70	41.85	0	6,848	0.00%
2020/05/22	1	41.60	1	41.55	41.15	0	6,717	0.00%
2020/05/19	20	40.73	0	0.00	41.85	20	6,669	0.30%
2020/05/18	0	0.00	5	40.90	40.20	-5	6,592	-0.08%
2020/05/15	0	0.00	3	42.02	41.90	-3	6,449	-0.05%
2020/05/14	1	42.60	0	0.00	41.30	1	6,348	0.02%
2020/05/13	1	43.30	2	42.95	42.95	-1	6,213	-0.02%
2020/05/12	22	43.76	3	44.00	43.70	19	6,141	0.31%
2020/05/11	3	44.55	7	44.25	44.20	-4	5,978	-0.07%
2020/05/08	2	43.10	2	42.30	42.30	0	5,640	0.00%
2020/05/07	2	42.85	0	0.00	42.30	2	5,486	0.04%
2020/05/06	1	42.85	0	0.00	41.75	1	5,362	0.02%
2020/05/05	2	40.93	2	41.48	40.80	0	5,071	0.00%
2020/05/04	3	40.68	1	41.50	41.50	2	4,899	0.04%
2020/04/30	2	39.58	23	39.22	40.50	-21	4,660	-0.45%
2020/04/29	1	37.35	1	36.80	36.85	0	4,394	0.00%
2020/04/21	2	33.80	0	0.00	33.60	2	4,466	0.04%
2020/04/15	7	35.41	16	35.36	35.20	-9	4,612	-0.20%
2020/04/14	0	0.00	3	35.03	35.40	-3	4,612	-0.07%
2020/04/13	13	34.82	10	34.80	34.80	3	4,589	0.07%
2020/04/09	0	0.00	10	33.30	33.00	-10	4,571	-0.22%
2020/04/08	26	33.04	3	33.20	33.50	23	4,574	0.50%
2020/04/07	5	31.30	0	0.00	32.90	5	4,500	0.11%
2020/04/01	0	0.00	3	30.35	30.30	-3	4,431	-0.07%
2020/03/19	0	0.00	1	26.55	26.45	-1	5,391	-0.02%
2020/03/16	0	0.00	8	32.27	31.00	-8	5,561	-0.14%
2020/03/13	1	31.10	1	31.00	31.95	0	5,565	0.00%
2020/03/12	5	35.05	3	34.65	34.30	2	5,506	0.04%
2020/03/06	2	40.00	1	40.00	39.70	1	5,920	0.02%
2020/03/05	1	38.70	1	39.40	39.65	0	6,003	0.00%
2020/03/03	8	38.90	0	0.00	38.30	8	6,684	0.12%
2020/03/02	1	36.20	0	0.00	36.25	1	6,716	0.01%
2020/02/27	3	38.47	2	37.00	37.00	1	6,860	0.01%
2020/02/25	0	0.00	2	38.85	38.90	-2	6,761	-0.03%
2020/02/06	5	37.10	0	0.00	37.10	5	7,746	0.06%
2020/02/03	0	0.00	2	33.00	33.40	-2	7,678	-0.03%
2020/01/20	0	0.00	10	42.95	42.70	-10	7,534	-0.13%
2020/01/17	10	43.10	0	0.00	43.00	10	7,589	0.13%
2020/01/16	2	43.35	0	0.00	43.40	2	7,662	0.03%
2020/01/15	0	0.00	10	43.90	43.35	-10	7,873	-0.13%
2020/01/14	0	0.00	10	43.75	43.75	-10	8,146	-0.12%
2020/01/09	2	42.78	1	42.50	42.40	1	8,088	0.01%
2020/01/06	10	42.00	0	0.00	42.80	10	8,254	0.12%
2020/01/02	10	43.08	0	0.00	43.10	10	8,253	0.12%
2019/12/31	1	42.65	1	42.65	42.55	0	8,331	0.00%
2019/12/23	0	0.00	3	42.07	41.95	-3	8,962	-0.03%
2019/12/19	2	42.75	2	42.75	42.75	0	9,700	0.00%
2019/12/18	3	43.12	17	42.53	42.60	-14	10,083	-0.14%
2019/12/17	6	44.65	25	44.24	44.25	-19	10,305	-0.18%
2019/12/16	7	46.10	3	46.25	46.80	4	10,013	0.04%
2019/12/13	2	44.90	3	45.60	45.30	-1	9,961	-0.01%
2019/12/12	5	45.64	2	44.93	44.85	3	10,269	0.03%
2019/12/11	2	44.90	0	0.00	45.30	2	10,281	0.02%
2019/12/09	0	0.00	1	45.70	45.00	-1	10,420	-0.01%
2019/12/06	0	0.00	1	45.60	45.30	-1	10,519	-0.01%
2019/12/05	4	46.05	1	46.20	45.40	3	10,532	0.03%
2019/12/04	1	45.00	3	45.25	45.25	-2	10,426	-0.02%
2019/12/03	2	44.45	0	0.00	44.50	2	10,636	0.02%
2019/12/02	3	43.98	1	44.15	44.85	2	10,677	0.02%
2019/11/29	40	45.51	9	45.43	44.40	31	10,682	0.29%
2019/11/28	0	0.00	4	43.49	43.90	-4	10,301	-0.04%
2019/11/27	2	42.80	1	42.70	42.60	1	10,422	0.01%
2019/11/26	0	0.00	1	42.90	43.00	-1	10,526	-0.01%
2019/11/25	3	41.52	0	0.00	41.25	3	10,621	0.03%
2019/11/19	0	0.00	7	40.95	40.75	-7	11,960	-0.06%
2019/11/18	10	41.05	0	0.00	41.05	10	12,160	0.08%
2019/11/14	0	0.00	5	40.55	40.65	-5	12,744	-0.04%
2019/11/12	7	41.45	11	41.90	41.45	-4	13,341	-0.03%
2019/11/08	11	41.56	0	0.00	41.00	11	14,410	0.08%
2019/11/07	23	40.91	12	40.78	40.60	11	14,552	0.08%
2019/11/06	4	43.11	29	42.13	42.00	-25	14,468	-0.17%
2019/11/05	0	0.00	2	44.98	45.30	-2	14,132	-0.01%
2019/11/01	0	0.00	17	43.40	43.50	-17	13,691	-0.12%
2019/10/31	0	0.00	9	43.65	43.35	-9	13,704	-0.07%
2019/10/29	2	44.10	3	43.62	42.80	-1	13,673	-0.01%
2019/10/28	0	0.00	1	44.20	43.85	-1	13,617	-0.01%
2019/10/24	0	0.00	1	44.30	44.10	-1	13,517	-0.01%
2019/10/22	0	0.00	1	43.45	44.10	-1	13,312	-0.01%
2019/10/16	0	0.00	2	42.90	42.00	-2	12,920	-0.02%
2019/10/15	4	42.41	11	42.78	42.45	-7	12,807	-0.05%
2019/10/09	1	40.35	0	0.00	40.50	1	12,511	0.01%
2019/10/07	3	42.00	2	42.00	42.00	1	12,362	0.01%
2019/10/03	2	41.70	3	41.63	41.95	-1	12,128	-0.01%
2019/10/02	1	41.55	1	42.40	42.40	0	12,070	0.00%
2019/10/01	4	40.90	3	40.90	41.00	1	11,963	0.01%
2019/09/27	12	41.33	8	41.26	40.60	4	11,886	0.03%
2019/09/25	1	43.30	0	0.00	43.20	1	11,442	0.01%
2019/09/24	19	43.85	8	44.28	43.45	11	11,299	0.10%
2019/09/23	48	47.17	3	47.25	46.80	45	10,695	0.42%
2019/09/20	1	48.30	1	48.40	48.60	0	10,293	0.00%
2019/09/19	2	46.40	2	46.20	46.90	0	9,803	0.00%
2019/09/18	5	47.41	3	47.07	46.55	2	9,709	0.02%
2019/09/17	1	47.70	4	47.63	47.10	-3	9,484	-0.03%
2019/09/16	0	0.00	2	45.90	46.50	-2	9,039	-0.02%
2019/09/12	1	45.80	0	0.00	46.35	1	8,913	0.01%
2019/09/11	2	45.70	2	45.20	45.20	0	8,751	0.00%
2019/09/09	0	0.00	40	46.30	46.50	-40	8,491	-0.47%
2019/09/06	0	0.00	20	46.25	46.30	-20	8,432	-0.24%
2019/09/05	7	46.34	22	46.70	46.70	-15	8,273	-0.18%
2019/09/04	0	0.00	59	44.67	45.25	-59	7,862	-0.75%
2019/09/03	0	0.00	25	44.74	45.05	-25	7,723	-0.32%
2019/09/02	0	0.00	1	44.20	44.50	-1	7,511	-0.01%
2019/08/30	10	44.16	10	44.92	43.20	0	7,313	0.00%
2019/08/29	15	47.02	0	0.00	46.80	15	6,927	0.22%
2019/08/28	3	46.55	41	46.49	46.30	-38	6,709	-0.57%
2019/08/27	30	46.51	18	46.49	46.50	12	6,414	0.19%
2019/08/26	0	0.00	0.1	43.55	43.55	-0.1	5,719	0.00%
2019/08/23	45	43.44	21.6	43.34	42.95	23.4	5,531	0.42%
2019/08/22	56	42.69	2	42.58	42.30	54	5,193	1.04%
2019/08/21	42	41.87	13	42.05	42.00	29	4,975	0.58%
2019/08/20	2	41.75	3	41.83	40.80	-1	4,749	-0.02%
2019/08/19	5	43.08	1	42.25	42.30	4	4,500	0.09%
2019/08/16	42	41.05	1	41.60	41.75	41	4,112	1.00%
2019/08/15	27	41.27	8	41.25	41.80	19	3,876	0.49%
2019/08/14	3	40.48	9	40.86	41.50	-6	3,444	-0.17%
2019/08/13	11	38.43	5	38.84	38.20	6	2,872	0.21%
2019/08/12	6	37.18	6	38.10	38.10	0	2,255	0.00%
2019/08/08	4	34.70	5	33.85	34.65	-1	2,010	-0.05%
2019/08/07	1	33.60	0	0.00	33.65	1	1,853	0.05%
2019/07/30	0	0.00	13	32.80	32.80	-13	1,668	-0.78%
2019/07/24	0	0.00	1	31.85	31.85	-1	1,474	-0.07%
2019/07/23	3	31.50	0	0.00	31.80	3	1,489	0.20%
2019/07/05	0	0.00	3	31.15	31.30	-3	1,842	-0.16%
2019/07/02	0	0.00	1	31.50	31.50	-1	2,063	-0.05%
2019/07/01	0	0.00	1	30.60	31.45	-1	2,088	-0.05%
2019/06/28	2	32.13	0	0.00	32.10	2	2,361	0.08%
2019/06/21	0	0.00	2	32.75	32.50	-2	2,585	-0.08%
2019/06/20	0	0.00	1	32.50	32.70	-1	2,619	-0.04%
2019/06/14	2	31.30	0	0.00	31.35	2	2,623	0.08%
2019/06/13	1	30.70	1	30.85	31.00	0	2,623	0.00%
2019/05/31	0	0.00	1	29.15	29.00	-1	2,734	-0.04%
2019/05/06	5	32.30	0	0.00	31.70	5	3,817	0.13%
2019/04/19	0	0.00	1	34.30	34.90	-1	4,037	-0.02%
2019/04/09	6	34.73	4	34.60	34.35	2	3,879	0.05%
2019/04/08	3	33.67	2	33.70	34.00	1	3,761	0.03%
2019/04/03	0	0.00	1	34.35	34.60	-1	3,670	-0.03%
2019/04/02	7	35.10	0	0.00	34.55	7	3,618	0.19%
2019/03/27	0	0.00	1	32.75	32.70	-1	3,173	-0.03%
2019/03/26	0	0.00	1	31.95	31.85	-1	3,124	-0.03%
2019/03/25	10	31.81	0	0.00	31.95	10	3,122	0.32%
2019/03/20	0	0.00	20	31.85	31.85	-20	3,073	-0.65%
2019/03/19	1	32.60	0	0.00	32.20	1	3,165	0.03%
2019/03/04	10	32.12	1	32.15	32.00	9	3,417	0.26%
2019/02/27	5	32.26	0	0.00	32.50	5	3,436	0.15%
2019/02/26	1	33.30	1	32.70	32.55	0	3,339	0.00%
2019/02/21	5	30.85	0	0.00	30.80	5	2,927	0.17%
2019/02/20	0	0.00	1	31.05	30.75	-1	2,971	-0.03%
2019/02/15	1	30.85	0	0.00	31.00	1	2,918	0.03%
2019/02/14	1	30.85	1	31.25	31.20	0	2,878	0.00%
2019/02/13	0	0.00	3	30.18	30.20	-3	2,851	-0.11%
2019/01/30	0	0.00	1	30.15	29.95	-1	2,692	-0.04%
2019/01/16	0	0.00	5	29.40	29.55	-5	2,448	-0.20%
2019/01/15	1	28.15	0	0.00	28.15	1	2,341	0.04%
2019/01/14	2	28.45	3	28.42	28.05	-1	2,339	-0.04%
2019/01/11	1	28.15	0	0.00	28.30	1	2,327	0.04%
2019/01/08	7	27.73	0	0.00	27.90	7	2,242	0.31%
2019/01/03	0	0.00	4	27.25	27.15	-4	2,196	-0.18%
2019/01/02	1	27.70	0	0.00	27.55	1	2,192	0.05%
2018/12/24	1	29.70	0	0.00	29.85	1	2,183	0.05%
2018/12/12	4	29.90	0	0.00	30.00	4	2,202	0.18%
2018/12/07	0	0.00	5	28.00	28.20	-5	2,176	-0.23%
2018/12/06	0	0.00	3	29.75	29.10	-3	2,101	-0.14%
2018/12/05	1	30.80	0	0.00	30.70	1	2,055	0.05%
2018/11/29	1	29.55	0	0.00	29.60	1	1,891	0.05%
2018/11/26	1	28.40	0	0.00	28.45	1	1,750	0.06%
2018/11/19	3	28.85	0	0.00	29.00	3	1,710	0.18%
2018/11/14	1	27.75	0	0.00	27.70	1	1,647	0.06%
2018/11/09	1	27.00	0	0.00	27.30	1	1,623	0.06%
2018/11/02	3	28.20	0	0.00	27.15	3	1,795	0.17%
2018/10/25	2	24.25	2	24.50	24.05	0	1,820	0.00%
2018/10/24	0	0.00	1	25.00	25.45	-1	1,826	-0.05%
2018/10/15	1	25.60	3	25.95	25.60	-2	1,914	-0.10%
2018/10/11	3	25.80	0	0.00	25.75	3	1,897	0.16%
2018/10/04	1	31.25	0	0.00	31.25	1	1,879	0.05%
2018/09/25	0	0.00	2	31.30	31.55	-2	1,945	-0.10%
2018/09/17	0	0.00	1	32.20	32.25	-1	2,018	-0.05%
2018/09/10	0	0.00	1	29.50	28.40	-1	2,006	-0.05%
2018/08/17	0	0.00	6	33.33	33.40	-6	2,584	-0.23%
2018/08/10	2	35.85	0	0.00	35.80	2	2,563	0.08%
2018/08/08	0	0.00	2	38.05	37.70	-2	2,558	-0.08%
2018/08/07	0	0.00	2	37.90	37.85	-2	2,579	-0.08%
2018/07/24	2	37.70	0	0.00	38.00	2	2,620	0.08%
2018/07/17	2	38.40	0	0.00	38.00	2	2,771	0.07%
2018/06/29	2	37.60	0	0.00	37.60	2	3,293	0.06%
2018/06/28	0	0.00	4	40.20	40.00	-4	3,311	-0.12%
2018/06/21	0	0.00	20	41.30	41.40	-20	3,325	-0.60%
2018/06/14	0	0.00	10	42.08	41.65	-10	3,314	-0.30%
2018/06/12	22	43.24	0	0.00	42.20	22	3,249	0.68%
2018/06/11	0	0.00	1	41.00	41.50	-1	3,079	-0.03%
2018/06/08	0	0.00	5	40.70	40.60	-5	3,144	-0.16%
2018/06/06	10	40.55	6	40.63	40.70	4	3,253	0.12%
2018/06/05	0	0.00	1	40.55	40.05	-1	3,324	-0.03%
2018/06/04	5	40.30	0	0.00	40.30	5	3,317	0.15%
2018/06/01	0	0.00	1	40.10	39.85	-1	3,321	-0.03%
2018/05/31	3	40.13	2	39.75	39.85	1	3,334	0.03%
2018/05/28	0	0.00	3	39.30	39.10	-3	3,434	-0.09%
2018/05/24	3	39.90	0	0.00	39.55	3	3,460	0.09%
2018/05/17	2	39.60	1	39.60	39.25	1	3,513	0.03%
2018/05/16	0	0.00	1	38.40	38.50	-1	3,507	-0.03%
2018/05/08	0	0.00	16	38.00	37.85	-16	3,789	-0.42%
2018/05/04	3	38.23	0	0.00	38.15	3	3,982	0.08%
2018/04/23	2	41.30	10	42.60	41.25	-8	4,359	-0.18%
2018/04/17	0	0.00	2	43.60	42.65	-2	4,625	-0.04%
2018/04/16	16	43.60	3	43.68	43.40	13	4,656	0.28%
2018/04/13	11	44.19	5	44.09	43.95	6	4,860	0.12%
2018/04/11	0	0.00	1	41.05	41.05	-1	5,324	-0.02%
2018/03/31	0	0.00	5	43.65	43.35	-5	5,627	-0.09%
2018/03/28	0	0.00	5	43.01	43.05	-5	5,779	-0.09%
2018/03/21	1	42.65	1	42.75	42.55	0	6,059	0.00%
2018/03/16	1	42.50	0	0.00	42.45	1	6,222	0.02%
2018/03/15	0	0.00	2	43.00	42.95	-2	6,249	-0.03%
2018/03/14	2	43.40	5	43.55	43.25	-3	6,329	-0.05%
2018/03/13	1	43.30	2	43.35	43.55	-1	6,380	-0.02%
2018/03/12	1	43.70	1	43.35	43.25	0	6,518	0.00%
2018/03/09	10	43.29	3	43.23	43.20	7	6,528	0.11%
2018/03/02	6	43.45	1	43.55	43.20	5	6,704	0.07%
2018/03/01	0	0.00	1	43.30	43.30	-1	6,668	-0.01%
2018/02/21	1	40.50	0	0.00	40.80	1	6,834	0.01%
2018/02/09	1	39.00	0	0.00	39.45	1	6,936	0.01%
2018/02/08	1	39.85	1	39.95	39.80	0	6,955	0.00%
2018/02/07	0	0.00	1	41.55	41.30	-1	7,144	-0.01%
2018/02/06	1	39.60	1	41.15	40.50	0	7,439	0.00%
2018/02/05	2	42.63	0	0.00	43.70	2	7,371	0.03%
2018/02/01	3	44.12	2	43.98	43.60	1	7,484	0.01%
2018/01/30	0	0.00	1	43.80	43.65	-1	7,710	-0.01%
2018/01/26	1	43.35	0	0.00	43.10	1	7,980	0.01%
2018/01/25	8.8	43.18	6	43.23	43.05	2.8	8,232	0.03%
2018/01/22	0	0.00	11	42.20	41.90	-11	8,993	-0.12%
2018/01/19	1	41.85	3	41.88	41.70	-2	9,081	-0.02%
2018/01/17	1	42.45	0	0.00	42.45	1	9,108	0.01%
2018/01/12	2	44.55	0	0.00	44.60	2	9,108	0.02%
2018/01/09	2	44.00	0	0.00	44.05	2	9,536	0.02%
2018/01/08	12	45.20	2	44.68	44.90	10	9,404	0.11%
2018/01/05	2	43.05	16	42.18	42.80	-14	8,875	-0.16%
2018/01/02	10	40.90	5	41.25	41.10	5	9,051	0.06%