金居 (8358)-永豐金-屏東券商分點個股進出

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

金居

(8358)

可現股當沖

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

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10	66.30	86	67.74	65.40	-76	4,789	-1.59%
2024/04/26	5	65.02	4	65.23	64.60	1	4,595	0.02%
2024/04/23	1	60.10	0	0.00	60.00	1	4,476	0.02%
2024/04/22	16	60.99	0	0.00	59.90	16	4,457	0.36%
2024/04/19	0	0.00	2	62.20	62.30	-2	4,411	-0.05%
2024/04/18	1	64.10	1	63.50	64.10	0	4,358	0.00%
2024/04/16	16	63.20	0	0.00	62.50	16	4,254	0.38%
2024/04/15	13	66.40	2	68.40	65.30	11	4,169	0.26%
2024/04/12	58	68.47	10	68.59	67.20	48	3,954	1.21%
2024/04/11	3	67.50	12	67.79	67.20	-9	3,653	-0.25%
2024/04/10	1	66.00	0.2	66.50	66.00	0.8	3,458	0.02%
2024/04/09	9	67.63	12	68.03	66.80	-3	3,309	-0.09%
2024/04/08	1.2	65.98	10	65.60	65.50	-8.8	2,837	-0.31%
2024/04/03	13	63.90	13	65.10	64.20	0	2,583	0.00%
2024/04/02	36	64.79	13	64.65	64.20	23	2,408	0.96%
2024/03/29	0	0.00	1	59.70	59.50	-1	1,748	-0.06%
2024/03/27	0	0.00	11	57.44	57.50	-11	1,697	-0.65%
2024/03/26	0	0.00	14	57.69	57.50	-14	1,692	-0.83%
2024/03/22	0	0.00	1	59.50	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	1	58.70	58.60	-1	1,680	-0.06%
2024/03/04	0	59.60	0	0.00	59.30	0	1,929	0.00%
2024/03/01	0	0.00	11	59.20	59.10	-11	1,951	-0.56%
2024/02/26	0	0.00	7	60.39	60.10	-7	2,185	-0.32%
2024/02/23	2	59.90	3	61.17	59.90	-1	2,196	-0.05%
2024/02/21	2	61.60	0	0.00	61.50	2	2,242	0.09%
2024/02/20	1	62.60	0	0.00	61.60	1	2,275	0.04%
2024/02/15	3	58.87	0	0.00	58.90	3	2,041	0.15%
2024/02/05	1	59.70	1	60.00	59.70	0	2,092	0.00%
2024/01/31	0	0.00	1	59.00	58.80	-1	2,151	-0.05%
2024/01/30	1	60.10	0	0.00	59.50	1	2,185	0.05%
2024/01/25	0	0.00	1	60.40	59.90	-1	2,295	-0.04%
2024/01/22	1	60.50	2	60.90	60.80	-1	2,463	-0.04%
2024/01/19	0	59.80	0	0.00	59.80	0	2,550	0.00%
2024/01/10	0	57.60	0	0.00	57.40	0	3,093	0.00%
2024/01/08	0	0.00	5	58.60	58.40	-5	3,212	-0.16%
2024/01/04	0	0.00	1	59.10	58.80	-1	3,465	-0.03%
2024/01/03	0	0.00	1	59.30	59.30	-1	3,758	-0.03%
2023/12/28	0	0.00	1	60.90	60.50	-1	4,199	-0.02%
2023/12/27	1	60.50	0	0.00	60.50	1	4,594	0.02%
2023/12/22	1	60.50	0	0.00	60.50	1	4,908	0.02%
2023/12/19	1	59.70	0	0.00	59.80	1	4,993	0.02%
2023/12/18	2	60.30	0.2	61.10	60.40	1.8	5,035	0.04%
2023/12/15	0.2	62.20	0	0.00	61.30	0.2	5,077	0.00%
2023/12/11	0	0.00	15	62.10	61.90	-15	5,553	-0.27%
2023/12/05	0	0.00	1	61.10	61.00	-1	6,066	-0.02%
2023/12/04	11	62.06	1	62.60	61.80	10	6,247	0.16%
2023/12/01	2	62.10	0	0.00	62.60	2	6,619	0.03%
2023/11/30	2	62.30	0	0.00	62.20	2	7,389	0.03%
2023/11/29	0	0.00	1	61.90	61.50	-1	7,551	-0.01%
2023/11/28	1	60.50	2	61.40	61.40	-1	7,723	-0.01%
2023/11/27	15	60.20	0	0.00	60.00	15	8,329	0.18%
2023/11/24	11	60.82	0	0.00	60.80	11	8,809	0.12%
2023/11/23	0	0.00	15	61.80	61.50	-15	8,993	-0.17%
2023/11/21	5	60.50	1	61.00	60.40	4	8,887	0.05%
2023/11/20	1	60.30	1	60.80	60.80	0	8,988	0.00%
2023/11/17	1	58.80	0	0.00	59.10	1	9,095	0.01%
2023/11/16	1	59.50	0	0.00	59.50	1	9,282	0.01%
2023/11/14	2	59.70	2	59.90	59.90	0	9,725	0.00%
2023/11/13	1	59.60	0	0.00	59.20	1	10,039	0.01%
2023/11/10	2	60.50	2	60.70	60.50	0	10,560	0.00%
2023/11/09	0	0.00	6	60.65	60.60	-6	10,718	-0.06%
2023/11/08	2	61.30	6	61.63	60.80	-4	10,744	-0.04%
2023/11/07	0	0.00	11	61.49	61.10	-11	10,764	-0.10%
2023/11/06	18	61.57	2	61.90	62.10	16	10,844	0.15%
2023/11/03	14	60.77	0	0.00	60.50	14	10,857	0.13%
2023/11/02	17	60.24	3	60.83	60.40	14	10,931	0.13%
2023/11/01	4	58.93	1	58.90	59.00	3	10,977	0.03%
2023/10/31	3	59.03	30	59.42	58.40	-27	11,027	-0.24%
2023/10/27	27	61.03	0	0.00	60.20	27	11,313	0.24%
2023/10/26	1	63.80	0	0.00	61.10	1	11,743	0.01%
2023/10/24	1	62.50	0	0.00	64.20	1	12,992	0.01%
2023/10/20	10	61.70	10	62.70	63.00	0	14,815	0.00%
2023/10/19	3	63.60	0	0.00	63.90	3	14,773	0.02%
2023/10/18	1	64.00	0	0.00	64.00	1	14,777	0.01%
2023/10/17	0	0.00	48	67.70	67.20	-48	14,792	-0.32%
2023/10/12	1	67.50	8	68.34	68.70	-7	14,865	-0.05%
2023/10/11	33	67.46	22	67.84	67.20	11	14,932	0.07%
2023/10/06	3.5	67.43	3	68.47	67.50	0.5	14,829	0.00%
2023/10/05	3	68.07	7	68.10	68.10	-4	14,942	-0.03%
2023/10/04	5	68.46	5	68.50	68.40	0	14,858	0.00%
2023/10/03	16.5	67.88	11.1	68.31	68.40	5.5	14,680	0.04%
2023/10/02	1	66.70	85	65.45	66.90	-84	14,427	-0.58%
2023/09/28	12	61.70	18	61.87	61.80	-6	14,264	-0.04%
2023/09/27	1.1	61.98	0	0.00	62.00	1.1	14,340	0.01%
2023/09/25	1	63.10	0	0.00	63.10	1	14,459	0.01%
2023/09/22	0	0.00	6	63.10	63.20	-6	14,466	-0.04%
2023/09/21	8	62.39	0	0.00	62.50	8	14,478	0.06%
2023/09/20	1	61.40	0	0.00	61.70	1	14,478	0.01%
2023/09/19	1	62.80	1	63.10	62.40	0	14,567	0.00%
2023/09/18	13	64.52	0	0.00	64.00	13	14,654	0.09%
2023/09/15	0	0.00	3	66.60	66.60	-3	15,118	-0.02%
2023/09/14	3	65.63	1	66.10	66.80	2	15,209	0.01%
2023/09/13	1	65.30	0	0.00	65.00	1	15,083	0.01%
2023/09/12	4	65.18	0	0.00	65.20	4	15,044	0.03%
2023/09/11	4	67.00	23	66.63	65.00	-19	14,948	-0.13%
2023/09/08	4	68.63	1	69.30	68.40	3	14,761	0.02%
2023/09/07	2	68.70	2	69.15	69.00	0	14,747	0.00%
2023/09/06	5	70.48	6	71.13	69.80	-1	14,736	-0.01%
2023/09/05	25	71.16	19	70.76	70.60	6	14,622	0.04%
2023/09/04	9	68.38	5	68.38	68.10	4	13,907	0.03%
2023/09/01	6	66.78	30	66.97	66.30	-24	13,906	-0.17%
2023/08/31	23	69.57	12	69.04	68.80	11	14,025	0.08%
2023/08/30	91	68.35	103	69.37	68.30	-12	13,475	-0.09%	大賣/
2023/08/29	6	65.33	11	65.90	66.40	-5	13,009	-0.04%
2023/08/28	9	64.03	3	63.27	63.40	6	12,798	0.05%
2023/08/25	18	64.41	5	64.90	64.30	13	12,830	0.10%
2023/08/24	3	64.23	12	64.92	64.50	-9	12,777	-0.07%
2023/08/23	4	65.18	8	65.93	64.60	-4	12,668	-0.03%
2023/08/22	32	66.03	17	65.56	64.50	15	12,588	0.12%
2023/08/21	6	64.63	4	65.13	65.80	2	12,422	0.02%
2023/08/18	2	64.80	1	66.10	64.20	1	12,213	0.01%
2023/08/17	38	64.19	38	65.03	65.60	0	12,012	0.00%
2023/08/16	17	63.25	17	62.05	64.50	0	11,781	0.00%
2023/08/15	1	60.00	0	0.00	61.90	1	11,231	0.01%
2023/08/14	0	0.00	1	55.90	56.30	-1	11,076	-0.01%
2023/08/10	1	58.60	0	0.00	58.10	1	11,025	0.01%
2023/08/09	1	60.70	0	0.00	60.90	1	10,926	0.01%
2023/08/08	1	62.10	0	0.00	61.90	1	10,878	0.01%
2023/08/04	0	0.00	10	61.40	62.30	-10	10,768	-0.09%
2023/08/02	49	65.12	42	62.70	62.70	7	10,710	0.07%
2023/08/01	3	64.77	2	64.95	63.60	1	10,508	0.01%
2023/07/31	15	69.18	25	67.45	64.50	-10	10,379	-0.10%
2023/07/28	17	69.35	13	69.38	69.60	4	9,839	0.04%
2023/07/27	60	68.82	65	68.36	67.50	-5	9,214	-0.05%
2023/07/26	87	67.73	35	68.47	65.80	52	8,371	0.62%
2023/07/25	15	66.00	25.1	66.32	66.80	-10.1	7,406	-0.14%
2023/07/24	2	59.95	1	60.60	60.80	1	6,496	0.02%
2023/07/21	1	61.90	0	0.00	60.80	1	6,468	0.02%
2023/07/20	1	61.50	2	61.90	61.60	-1	6,462	-0.02%
2023/07/19	1	61.00	0	0.00	59.70	1	6,335	0.02%
2023/07/18	1	61.00	1	61.10	60.80	0	6,304	0.00%
2023/07/17	1	62.70	4	61.90	62.00	-3	6,244	-0.05%
2023/07/14	0.1	61.90	2	62.90	62.00	-1.9	6,194	-0.03%
2023/07/13	5	61.90	1.5	61.40	61.00	3.5	5,970	0.06%
2023/07/12	5	60.50	5	60.82	60.20	0	5,784	0.00%
2023/07/11	1	56.30	14	57.54	57.70	-13	5,611	-0.23%
2023/07/10	13	56.10	8	56.16	56.00	5	5,591	0.09%
2023/07/07	8	58.68	2	59.50	57.60	6	5,553	0.11%
2023/07/06	5	62.44	1	63.10	62.40	4	5,441	0.07%
2023/07/05	1	63.20	0	0.00	63.00	1	5,368	0.02%
2023/07/04	2	62.35	1	62.70	62.40	1	5,278	0.02%
2023/07/03	12	62.23	1	62.50	62.30	11	5,211	0.21%
2023/06/30	0	0.00	1	61.10	61.30	-1	5,107	-0.02%
2023/06/29	1	60.00	0	0.00	60.10	1	5,085	0.02%
2023/06/28	0.2	60.90	0	0.00	60.00	0.2	5,085	0.00%
2023/06/27	37.8	61.45	14	61.47	60.60	23.8	5,088	0.47%
2023/06/26	4.5	64.39	7	64.91	63.90	-2.5	4,952	-0.05%
2023/06/21	10	64.66	10	64.87	65.00	0	4,791	0.00%
2023/06/20	1	61.80	6	61.73	61.20	-5	4,288	-0.12%
2023/06/19	0	0.00	1	59.60	59.80	-1	4,168	-0.02%
2023/06/16	0	0.00	1	60.10	60.10	-1	4,175	-0.02%
2023/06/15	3	60.83	0	0.00	61.10	3	4,216	0.07%
2023/06/14	1	61.20	1	60.80	60.80	0	4,207	0.00%
2023/06/13	1	61.40	1	62.00	61.30	0	4,248	0.00%
2023/06/12	2	61.55	1.1	61.00	61.80	0.9	4,180	0.02%
2023/06/09	2	62.50	1	63.50	63.30	1	4,033	0.02%
2023/06/08	0	0.00	7	60.73	60.80	-7	3,779	-0.19%
2023/06/07	5	61.36	7	61.17	61.60	-2	3,720	-0.05%
2023/06/06	11.1	61.36	14	60.93	60.00	-2.9	3,521	-0.08%
2023/06/05	6	58.90	2	58.85	58.90	4	3,214	0.12%
2023/06/01	6	57.07	0	0.00	57.20	6	3,163	0.19%
2023/05/31	1	58.10	0	0.00	57.50	1	3,194	0.03%
2023/05/30	7	56.87	1	57.00	56.70	6	3,152	0.19%
2023/05/29	20	56.80	0	0.00	56.80	20	3,218	0.62%
2023/05/26	2	57.55	0	0.00	56.50	2	3,274	0.06%
2023/05/25	3	57.27	0	0.00	57.30	3	3,341	0.09%
2023/05/23	1	57.60	0	0.00	56.80	1	3,466	0.03%
2023/05/22	0	0.00	1	57.20	57.00	-1	3,606	-0.03%
2023/05/19	1	54.80	0	0.00	55.10	1	3,623	0.03%
2023/05/17	6	53.80	0	0.00	53.70	6	3,810	0.16%
2023/05/12	5	54.10	0	0.00	54.10	5	4,039	0.12%
2023/05/10	0	0.00	5	54.66	54.70	-5	4,193	-0.12%
2023/05/08	1	55.60	1	55.60	55.60	0	4,446	0.00%
2023/05/05	1	55.00	0	0.00	55.50	1	4,475	0.02%
2023/04/20	8	57.10	1	56.70	56.60	7	6,356	0.11%
2023/04/19	0	0.00	1	60.10	58.80	-1	6,644	-0.02%
2023/04/14	0	0.00	1	61.30	60.90	-1	7,381	-0.01%
2023/04/11	1	60.60	0	0.00	60.60	1	7,331	0.01%
2023/04/10	0	0.00	3	60.90	61.40	-3	7,302	-0.04%
2023/04/07	0	0.00	5	60.60	60.70	-5	7,279	-0.07%
2023/04/06	8	59.60	0	0.00	60.00	8	7,270	0.11%
2023/03/31	0	0.00	3	60.10	60.10	-3	7,273	-0.04%
2023/03/30	4	59.78	0	0.00	59.80	4	7,275	0.05%
2023/03/29	0	0.00	1	60.10	59.70	-1	7,286	-0.01%
2023/03/28	1	58.90	0	0.00	58.90	1	7,294	0.01%
2023/03/27	0	0.00	1	60.70	60.80	-1	7,256	-0.01%
2023/03/24	0	0.00	2	61.00	61.10	-2	7,282	-0.03%
2023/03/23	24	60.94	0	0.00	59.90	24	7,258	0.33%
2023/03/22	31	61.00	22	61.18	62.00	9	7,190	0.13%
2023/03/21	0	0.00	15	60.40	60.10	-15	7,257	-0.21%
2023/03/20	22	58.35	5	58.70	58.60	17	7,338	0.23%
2023/03/17	0	0.00	5	59.70	59.20	-5	7,294	-0.07%
2023/03/16	8	58.36	0	0.00	58.50	8	7,311	0.11%
2023/03/15	2	60.40	0	0.00	60.00	2	7,329	0.03%
2023/03/09	1	64.40	1	64.10	63.90	0	8,054	0.00%
2023/03/07	1	64.00	1	64.20	63.90	0	8,237	0.00%
2023/03/06	1	64.30	1	64.10	64.20	0	8,246	0.00%
2023/03/03	0	0.00	1	64.00	63.50	-1	8,274	-0.01%
2023/03/01	7	61.87	5	62.70	62.90	2	8,563	0.02%
2023/02/24	2	62.95	1	63.20	62.80	1	8,563	0.01%
2023/02/23	6	63.05	1	62.80	62.80	5	8,536	0.06%
2023/02/22	2	63.70	0	0.00	63.80	2	8,545	0.02%
2023/02/17	1	66.60	0	0.00	66.00	1	8,545	0.01%
2023/02/16	2	67.25	2	66.25	67.50	0	8,760	0.00%
2023/02/13	2	63.95	0	0.00	63.80	2	8,822	0.02%
2023/02/10	2	64.20	0	0.00	64.20	2	9,008	0.02%
2023/02/09	5	67.40	1	66.70	67.20	4	9,288	0.04%
2023/02/08	1	68.40	0	0.00	67.90	1	9,373	0.01%
2023/02/07	1	67.40	1	68.00	68.00	0	9,417	0.00%
2023/02/06	1	66.50	3	67.03	67.00	-2	9,664	-0.02%
2023/02/03	2	66.10	1	67.00	66.20	1	10,133	0.01%
2023/02/02	3	66.50	0	0.00	67.00	3	10,287	0.03%
2023/02/01	8	67.75	18	67.74	67.40	-10	10,251	-0.10%
2023/01/31	4	65.40	14	65.05	65.70	-10	9,979	-0.10%
2023/01/30	0	0.00	52	62.34	65.00	-52	9,923	-0.52%
2023/01/17	2	60.15	8	59.91	59.90	-6	9,663	-0.06%
2023/01/16	15	59.09	16	59.63	58.90	-1	9,501	-0.01%
2023/01/13	26	59.11	59	59.51	58.10	-33	9,297	-0.35%
2023/01/12	5	58.80	21	58.72	58.60	-16	9,133	-0.18%
2023/01/11	7	58.40	25	58.53	58.40	-18	9,020	-0.20%
2023/01/10	5	58.70	5	59.20	58.40	0	8,905	0.00%
2023/01/09	16	58.36	6	58.57	58.70	10	8,654	0.12%
2023/01/06	7	56.36	10	56.49	57.30	-3	8,280	-0.04%
2023/01/05	4.4	55.96	2	56.25	55.40	2.4	8,005	0.03%
2023/01/04	1	53.60	5.5	55.89	57.00	-4.5	7,697	-0.06%
2022/12/28	0	0.00	1	50.60	50.20	-1	7,454	-0.01%
2022/12/16	1	54.20	1	54.20	54.40	0	7,359	0.00%
2022/12/15	0	0.00	1	55.30	55.30	-1	7,315	-0.01%
2022/12/14	1	54.30	0	0.00	55.10	1	7,306	0.01%
2022/12/13	2	55.85	1	55.60	53.80	1	7,264	0.01%
2022/12/12	1	55.00	1	55.40	55.50	0	7,108	0.00%
2022/12/08	0	0.00	2	53.90	54.40	-2	6,943	-0.03%
2022/12/07	0	0.00	1	53.00	53.30	-1	6,879	-0.01%
2022/12/05	2	56.30	0	0.00	56.30	2	6,642	0.03%
2022/12/02	3	58.63	1	58.20	58.40	2	6,480	0.03%
2022/12/01	1	56.00	4.5	57.26	59.00	-3.5	6,298	-0.06%
2022/11/30	2	53.00	9.8	54.60	54.50	-7.8	5,868	-0.13%
2022/11/29	0	0.00	10	51.30	51.60	-10	5,662	-0.18%
2022/11/28	1.5	51.53	1	51.80	51.80	0.5	5,630	0.01%
2022/11/24	3.2	52.73	1	52.70	52.90	2.2	5,523	0.04%
2022/11/23	5.1	52.76	7	52.96	52.90	-1.9	5,432	-0.03%
2022/11/22	1	51.30	1	51.80	50.90	0	5,156	0.00%
2022/11/18	1	52.10	0	0.00	51.60	1	5,061	0.02%
2022/11/17	6	51.90	1	51.90	51.80	5	4,910	0.10%
2022/11/16	2	52.10	2	52.40	52.00	0	4,802	0.00%
2022/11/15	6	52.38	5	51.90	52.30	1	4,707	0.02%
2022/11/14	6	50.83	10	50.96	51.60	-4	4,510	-0.09%
2022/11/11	4	48.70	2	50.10	48.55	2	4,177	0.05%
2022/11/10	0	0.00	1	48.45	48.50	-1	4,045	-0.02%
2022/11/09	15	49.55	26	49.11	49.60	-11	3,940	-0.28%
2022/11/08	32	50.99	13	50.55	49.30	19	3,814	0.50%
2022/11/07	6	49.95	2	50.80	50.50	4	3,587	0.11%
2022/11/04	4	47.29	0	0.00	47.60	4	3,173	0.13%
2022/11/03	2	46.95	1	47.50	47.65	1	3,014	0.03%
2022/11/02	1	46.65	15	46.55	47.10	-14	2,855	-0.49%
2022/11/01	48	47.11	35	44.70	46.50	13	2,519	0.52%
2022/10/31	1	43.60	0	0.00	43.60	1	1,885	0.05%
2022/10/28	1	40.10	1.1	39.67	39.65	-0.1	1,655	-0.01%
2022/10/27	0.1	38.65	7	38.31	39.80	-6.9	1,532	-0.45%
2022/10/26	16	38.78	12	39.36	37.50	4	1,470	0.27%
2022/10/25	5	38.56	7	38.16	38.00	-2	1,311	-0.15%
2022/10/11	1	37.35	1	37.00	36.85	0	1,839	0.00%
2022/10/04	0	0.00	1	38.10	38.50	-1	2,030	-0.05%
2022/09/12	1	41.25	1	41.30	41.20	0	2,461	0.00%
2022/09/02	0	0.00	1	42.40	42.35	-1	2,485	-0.04%
2022/08/24	1	43.00	2	43.30	42.80	-1	2,441	-0.04%
2022/08/22	0	0.00	1	43.35	43.35	-1	2,499	-0.04%
2022/08/15	0	0.00	1	43.45	43.40	-1	2,519	-0.04%
2022/08/12	0	0.00	2	42.65	43.05	-2	2,522	-0.08%
2022/08/01	1	42.45	1	42.35	42.15	0	2,531	0.00%
2022/07/28	2	42.68	1	42.55	42.60	1	2,524	0.04%
2022/07/27	1	43.40	0	0.00	43.70	1	2,494	0.04%
2022/07/26	2	43.45	2	43.83	43.15	0	2,513	0.00%
2022/07/25	3	45.12	1	45.10	44.80	2	2,499	0.08%
2022/07/22	5	47.09	1	47.45	46.65	4	2,492	0.16%
2022/07/21	1	45.80	1	44.65	46.65	0	2,306	0.00%
2022/07/20	0	0.00	2	42.70	42.45	-2	2,231	-0.09%
2022/07/15	2	46.20	0	0.00	46.25	2	2,216	0.09%
2022/07/14	3	45.03	1	44.55	45.10	2	2,175	0.09%
2022/07/04	1	43.90	1	44.35	43.85	0	1,962	0.00%
2022/07/01	1	45.00	1	45.80	44.05	0	1,946	0.00%
2022/06/29	2	47.15	0	0.00	47.05	2	1,868	0.11%
2022/06/28	12	49.48	0	0.00	48.50	12	1,840	0.65%
2022/06/24	1	48.45	0	0.00	48.20	1	1,803	0.06%
2022/06/22	1	47.75	0	0.00	47.85	1	1,777	0.06%
2022/06/15	3	55.20	0	0.00	55.10	3	1,664	0.18%
2022/06/02	5	58.00	0	0.00	57.90	5	1,802	0.28%
2022/06/01	3	58.57	0	0.00	58.30	3	1,836	0.16%
2022/05/31	2	58.00	0	0.00	57.90	2	1,850	0.11%
2022/05/30	1	57.70	1	57.10	58.00	0	1,871	0.00%
2022/05/20	0	0.00	1	56.10	55.80	-1	2,317	-0.04%
2022/05/05	1	61.00	0	0.00	60.60	1	2,255	0.04%
2022/04/26	4.3	60.09	0	0.00	59.50	4.3	2,261	0.19%
2022/04/25	1	60.30	0	0.00	60.50	1	2,256	0.04%
2022/04/22	4	64.30	0	0.00	64.40	4	2,228	0.18%
2022/04/18	5.3	67.62	0	0.00	66.00	5.3	2,273	0.23%
2022/04/06	1	71.20	0	0.00	71.50	1	2,533	0.04%
2022/03/31	2	71.95	0	0.00	71.80	2	2,696	0.07%
2022/03/29	3	73.00	0	0.00	72.30	3	2,965	0.10%
2022/03/25	33	73.25	1	73.60	73.00	32	3,130	1.02%
2022/03/24	2	72.40	0	0.00	72.50	2	3,173	0.06%
2022/03/22	1	72.70	0	0.00	72.70	1	3,236	0.03%
2022/03/18	1	70.40	1	70.70	71.40	0	3,312	0.00%
2022/03/17	1	70.10	0	0.00	70.90	1	3,316	0.03%
2022/03/10	2	71.80	0	0.00	71.30	2	3,491	0.06%
2022/03/07	3	70.97	0	0.00	70.90	3	3,618	0.08%
2022/02/25	4	75.60	5	75.52	75.00	-1	3,886	-0.03%
2022/02/24	3	75.60	5	74.78	74.20	-2	4,011	-0.05%
2022/02/23	1	72.90	3	73.17	74.20	-2	4,011	-0.05%
2022/02/22	0	0.00	5	70.50	70.00	-5	3,988	-0.13%
2022/02/21	7	71.74	0	0.00	71.50	7	4,158	0.17%
2022/02/10	1	72.80	5	73.80	73.00	-4	6,225	-0.06%
2022/02/08	1	71.30	0	0.00	71.50	1	6,346	0.02%
2022/01/26	22	68.19	0	0.00	67.50	22	6,444	0.34%
2022/01/24	3	69.23	4	69.55	69.80	-1	6,667	-0.01%
2022/01/19	5	72.80	0	0.00	72.20	5	6,881	0.07%
2022/01/17	0	0.00	6	73.58	73.80	-6	7,053	-0.09%
2022/01/14	25	72.04	22	72.46	73.10	3	7,114	0.04%
2022/01/13	1	73.60	3	73.70	73.70	-2	7,171	-0.03%
2022/01/12	1	71.90	0	0.00	72.20	1	7,299	0.01%
2022/01/11	1	72.90	20	73.10	72.70	-19	7,345	-0.26%
2022/01/10	20	74.03	1	73.90	73.90	19	7,484	0.25%
2022/01/07	4	73.65	2	73.70	73.50	2	7,675	0.03%
2022/01/06	1	75.10	0	0.00	75.30	1	7,663	0.01%
2022/01/05	0	0.00	20	76.03	76.10	-20	7,694	-0.26%
2022/01/04	0	0.00	1	78.00	77.30	-1	7,696	-0.01%
2021/12/30	1	77.50	0	0.00	77.10	1	7,817	0.01%
2021/12/28	8	78.83	5	78.82	77.60	3	8,059	0.04%
2021/12/24	3	78.57	1.1	78.59	78.40	1.9	8,290	0.02%
2021/12/23	9	78.27	4	78.78	78.40	5	8,387	0.06%
2021/12/22	0	0.00	2	76.40	77.10	-2	8,527	-0.02%
2021/12/21	1	74.50	1	74.60	75.00	0	9,313	0.00%
2021/12/20	1.3	73.58	0	0.00	73.10	1.3	9,674	0.01%
2021/12/17	1	74.60	0	0.00	74.90	1	9,822	0.01%
2021/12/16	1	75.30	1	75.90	75.90	0	9,836	0.00%
2021/12/15	1.5	75.50	0	0.00	74.80	1.5	9,853	0.02%
2021/12/14	0	0.00	4	76.15	75.20	-4	9,905	-0.04%
2021/12/13	0	0.00	1	74.50	75.10	-1	9,860	-0.01%
2021/12/10	4	74.25	2	74.45	74.40	2	10,038	0.02%
2021/12/09	1	75.30	0	0.00	75.20	1	10,000	0.01%
2021/12/08	0	0.00	2	77.75	76.20	-2	10,010	-0.02%
2021/12/07	33	77.62	11	76.81	76.60	22	10,001	0.22%
2021/12/03	0	0.00	1	76.70	76.60	-1	10,082	-0.01%
2021/12/02	0	0.00	1	76.30	75.50	-1	10,112	-0.01%
2021/12/01	1.3	75.22	1	75.70	75.30	0.3	10,105	0.00%
2021/11/30	0	0.00	2	77.60	76.90	-2	10,062	-0.02%
2021/11/29	1	74.20	3	75.77	76.30	-2	10,057	-0.02%
2021/11/26	15	76.98	0	0.00	75.90	15	9,995	0.15%
2021/11/25	2	78.90	3	79.40	78.70	-1	9,949	-0.01%
2021/11/24	2	79.10	2	80.00	79.70	0	9,979	0.00%
2021/11/23	20	79.23	3	78.97	78.80	17	10,081	0.17%
2021/11/22	19	81.88	8	80.93	83.00	11	9,931	0.11%
2021/11/19	1	78.60	6	79.32	79.10	-5	9,795	-0.05%
2021/11/18	28.4	78.49	8	78.80	78.10	20.4	9,812	0.21%
2021/11/17	1.3	79.77	16	79.86	79.80	-14.7	9,727	-0.15%
2021/11/16	14.3	83.28	17	83.82	80.50	-2.7	9,651	-0.03%
2021/11/15	19	82.29	22	81.59	83.90	-3	8,911	-0.03%
2021/11/12	1	76.80	8.5	76.52	76.30	-7.5	8,640	-0.09%
2021/11/11	3.4	75.75	5	76.56	75.40	-1.7	8,744	-0.02%
2021/11/10	2.3	76.07	0	0.00	76.10	2.3	8,994	0.03%
2021/11/09	1	76.70	8	75.88	77.00	-7	9,006	-0.08%
2021/11/08	4.1	74.15	5	75.34	74.00	-0.9	8,860	-0.01%
2021/11/05	6.5	74.57	8	76.50	74.50	-1.5	8,942	-0.02%
2021/11/04	1	75.20	5	76.34	75.20	-4	8,981	-0.04%
2021/11/03	1	73.40	2	74.95	74.80	-1	9,139	-0.01%
2021/11/02	5	75.02	0	0.00	73.80	5	9,260	0.05%
2021/11/01	1	76.90	8	76.54	76.90	-7	9,253	-0.08%
2021/10/29	0	0.00	11	74.26	74.70	-11	9,759	-0.11%
2021/10/28	8	73.11	3	74.93	72.60	5	10,246	0.05%
2021/10/27	4	74.45	3	75.33	75.40	1	10,312	0.01%
2021/10/26	2	75.60	3	76.07	74.70	-1	10,317	-0.01%
2021/10/25	1	76.00	8.3	75.11	75.70	-7.3	10,226	-0.07%
2021/10/22	0.6	73.10	4	74.05	74.20	-3.4	10,271	-0.03%
2021/10/21	5.3	73.82	2	75.50	73.10	3.3	10,293	0.03%
2021/10/20	7.9	74.66	9	76.06	74.70	-1.2	10,274	-0.01%
2021/10/19	3	73.00	4	74.23	74.20	-1	10,319	-0.01%
2021/10/18	1	74.00	11.3	73.73	74.00	-10.3	10,566	-0.10%
2021/10/15	3	72.67	26	72.47	73.40	-23	10,569	-0.22%
2021/10/14	5	65.90	7	67.31	68.20	-2	10,520	-0.02%
2021/10/13	10	67.28	1	66.60	66.50	9	10,558	0.09%
2021/10/12	8	69.64	0	0.00	69.10	8	10,571	0.08%
2021/10/08	2	70.85	10	71.38	71.00	-8	10,617	-0.08%
2021/10/07	7	69.96	17	70.21	70.20	-10	10,683	-0.09%
2021/10/06	11	68.57	17	69.34	67.90	-6	11,044	-0.05%
2021/10/05	8	63.35	10	66.53	67.60	-2	11,074	-0.02%
2021/10/04	41.3	67.49	0	0.00	66.00	41.3	11,062	0.37%
2021/10/01	21	72.56	2	71.90	71.10	19	10,969	0.17%
2021/09/30	5	75.18	23	75.27	75.40	-18	10,879	-0.17%
2021/09/29	54	75.46	24	78.67	73.90	30	10,816	0.28%
2021/09/28	42	82.19	76	82.45	80.20	-34	10,680	-0.32%
2021/09/27	5	79.76	100	77.88	79.90	-95	9,841	-0.97%
2021/09/24	4	72.80	18	75.36	75.70	-14	9,525	-0.15%
2021/09/23	0	0.00	2	72.90	73.00	-2	9,417	-0.02%
2021/09/22	6	71.73	9	72.66	71.50	-3	9,438	-0.03%
2021/09/17	0	0.00	5.6	73.39	73.50	-5.6	9,470	-0.06%
2021/09/16	2	71.90	4	72.25	72.60	-2	9,454	-0.02%
2021/09/15	13	72.45	13	72.68	71.50	0	9,509	0.00%
2021/09/14	0	0.00	0.4	71.80	71.50	-0.4	9,469	0.00%
2021/09/13	0	0.00	2	72.90	71.70	-2	9,632	-0.02%
2021/09/10	18	72.70	5	72.56	72.70	13	9,877	0.13%
2021/09/09	7	72.21	11	72.78	72.20	-4	10,071	-0.04%
2021/09/08	2	70.40	4	70.70	69.60	-2	10,401	-0.02%
2021/09/07	21	70.17	2	69.90	70.30	19	11,177	0.17%
2021/09/06	5	71.70	3	73.23	71.30	2	11,699	0.02%
2021/09/03	5	72.22	2	73.20	72.10	3	11,964	0.03%
2021/09/02	5	72.56	0	0.00	71.90	5	12,347	0.04%
2021/09/01	4	73.23	4	73.45	73.70	0	12,590	0.00%
2021/08/31	6	72.27	18	72.42	72.80	-12	12,590	-0.10%
2021/08/30	2	73.30	0	0.00	73.40	2	12,648	0.02%
2021/08/27	11	73.26	14	73.89	73.70	-3	12,604	-0.02%
2021/08/26	2	71.85	3	71.33	71.70	-1	12,512	-0.01%
2021/08/25	0	0.00	3	70.27	70.50	-3	12,632	-0.02%
2021/08/24	7	70.74	1	72.30	70.00	6	12,652	0.05%
2021/08/23	1	71.50	4	71.77	71.50	-3	12,669	-0.02%
2021/08/20	10	68.07	10	69.40	68.20	0	12,712	0.00%
2021/08/19	17	71.08	9	69.99	69.30	8	12,867	0.06%
2021/08/18	45	70.85	17	72.28	73.90	28	12,851	0.22%
2021/08/17	20	74.94	14	75.19	73.80	6	12,837	0.05%
2021/08/16	56.2	77.09	9	76.34	74.90	47.2	12,983	0.36%
2021/08/13	30	82.52	18	82.73	82.90	12	12,988	0.09%
2021/08/12	8	84.04	0	0.00	84.30	8	13,191	0.06%
2021/08/11	14	84.22	10	85.89	84.50	4	13,585	0.03%
2021/08/10	17	85.18	18	86.45	85.40	-1	13,665	-0.01%
2021/08/09	32	85.30	7	87.79	84.10	25	13,730	0.18%
2021/08/06	25	88.28	13	88.10	88.00	12	13,816	0.09%
2021/08/05	0	0.00	4	88.05	87.30	-4	13,821	-0.03%
2021/08/04	27	89.45	18	88.19	89.10	9	14,081	0.06%
2021/08/03	8	86.25	17	86.15	87.50	-9	13,658	-0.07%
2021/08/02	2	82.15	6	82.48	83.30	-4	13,151	-0.03%
2021/07/30	0	0.00	2	78.70	79.10	-2	13,152	-0.02%
2021/07/29	4	77.83	1	78.50	78.60	3	13,389	0.02%
2021/07/28	4	77.03	2	78.50	77.80	2	13,621	0.01%
2021/07/27	2	80.60	1	83.40	80.00	1	13,719	0.01%
2021/07/26	2	81.15	0	0.00	81.20	2	13,875	0.01%
2021/07/23	4	82.75	0	0.00	82.10	4	13,994	0.03%
2021/07/22	10	80.60	39	80.22	81.40	-29	13,930	-0.21%
2021/07/21	19	76.54	2	75.80	75.90	17	13,746	0.12%
2021/07/20	13	77.45	0	0.00	76.90	13	13,750	0.09%
2021/07/16	3	81.63	0	0.00	81.40	3	14,247	0.02%
2021/07/15	1	81.60	0	0.00	81.70	1	14,505	0.01%
2021/07/14	2	83.00	3	83.47	82.50	-1	14,695	-0.01%
2021/07/13	7	84.89	19	84.74	83.70	-12	14,884	-0.08%
2021/07/12	14	84.06	1	86.00	83.20	13	14,678	0.09%
2021/07/09	2	83.70	13	84.32	84.50	-11	14,692	-0.07%
2021/07/08	7	83.06	11	84.55	83.20	-4	14,792	-0.03%
2021/07/07	3	82.80	9	83.86	82.80	-6	14,932	-0.04%
2021/07/06	26	83.22	2	83.25	83.00	24	15,022	0.16%
2021/07/05	0	0.00	2	84.85	85.10	-2	15,176	-0.01%
2021/07/02	4	80.78	0	0.00	82.00	4	15,175	0.03%
2021/07/01	8	81.46	4	83.00	80.70	4	15,341	0.03%
2021/06/30	5	82.26	1	81.60	81.50	4	15,632	0.03%
2021/06/25	1	82.70	2	83.75	82.70	-1	16,444	-0.01%
2021/06/24	0	0.00	1	83.40	83.50	-1	16,969	-0.01%
2021/06/23	2	84.50	2	84.30	84.80	0	17,087	0.00%
2021/06/22	3	82.93	3	83.37	83.00	0	17,247	0.00%
2021/06/21	6	83.70	14	83.60	82.40	-8	17,979	-0.04%
2021/06/18	2	87.75	3	87.57	87.60	-1	18,581	-0.01%
2021/06/17	9	90.02	3	90.67	88.90	6	18,730	0.03%
2021/06/16	38	90.12	37	90.64	88.90	1	18,628	0.01%
2021/06/15	22	87.21	13	88.53	86.20	9	18,381	0.05%
2021/06/11	8	83.54	20.1	83.19	82.60	-12.1	18,677	-0.06%
2021/06/10	15	81.73	25	81.68	82.50	-10	18,508	-0.05%
2021/06/09	4	79.88	3	79.50	80.30	1	18,181	0.01%
2021/06/08	0	0.00	2	77.20	77.00	-2	17,994	-0.01%
2021/06/07	5	77.10	18	76.88	76.40	-13	18,105	-0.07%
2021/06/04	4	75.90	0	0.00	76.20	4	18,079	0.02%
2021/06/03	1.4	76.88	2	76.80	76.80	-0.6	18,237	0.00%
2021/06/02	11	76.54	4	78.15	76.10	7	18,457	0.04%
2021/06/01	5.3	79.53	2	80.95	79.50	3.3	18,353	0.02%
2021/05/28	3	81.80	3	82.47	80.90	0	18,411	0.00%
2021/05/27	2	80.90	10.1	81.70	81.30	-8.1	18,468	-0.04%
2021/05/26	1	78.00	2.1	79.81	80.00	-1.1	18,319	-0.01%
2021/05/25	12.6	80.87	27	80.36	78.50	-14.4	18,359	-0.08%
2021/05/24	11	77.90	20	78.09	78.20	-9	18,270	-0.05%
2021/05/21	18	76.82	33	76.28	75.50	-15	18,138	-0.08%
2021/05/20	32	74.60	8.2	76.01	74.00	23.8	18,249	0.13%
2021/05/19	42.2	76.53	97	76.32	78.60	-54.8	18,154	-0.30%
2021/05/18	1	70.40	23	69.66	71.80	-22	18,103	-0.12%
2021/05/17	25	68.88	0	0.00	66.50	25	18,788	0.13%
2021/05/14	9	72.23	37	72.71	73.80	-28	20,041	-0.14%
2021/05/13	28	62.90	35	66.51	68.10	-7	19,889	-0.04%
2021/05/12	54	69.11	38	72.55	65.70	16	19,943	0.08%
2021/05/11	5	70.96	16	73.12	70.00	-11	20,097	-0.05%
2021/05/10	5	71.60	5	72.16	71.40	0	20,196	0.00%
2021/05/07	3	72.20	1	72.10	72.10	2	20,804	0.01%
2021/05/06	11	72.97	8	74.46	73.50	3	20,847	0.01%
2021/05/05	6	70.45	5	71.08	70.20	1	20,768	0.00%
2021/05/04	23	68.96	23	67.32	67.30	0	21,129	0.00%
2021/05/03	44	78.11	0	0.00	74.70	44	21,321	0.21%
2021/04/29	2	82.25	15	82.45	83.00	-13	21,377	-0.06%
2021/04/28	14	81.01	6	82.90	80.00	8	21,438	0.04%
2021/04/27	15	82.63	16	82.97	81.80	-1	21,401	0.00%
2021/04/26	34	81.82	18	81.16	81.10	16	21,350	0.07%
2021/04/23	21	84.25	26	85.76	82.80	-5	21,429	-0.02%
2021/04/22	12	85.73	14.1	86.32	85.20	-2.1	21,344	-0.01%
2021/04/21	12	82.75	12	82.98	84.30	0	20,986	0.00%
2021/04/20	10	81.64	12	81.82	81.30	-2	20,862	-0.01%
2021/04/19	12	80.78	6	79.43	80.10	6	20,734	0.03%
2021/04/16	5	78.20	3	78.83	77.80	2	20,537	0.01%
2021/04/15	12	74.84	5	76.68	78.00	7	20,348	0.03%
2021/04/14	32	73.12	0	0.00	75.30	32	20,297	0.16%
2021/04/13	36	74.73	4	74.65	74.00	32	20,402	0.16%
2021/04/12	0	0.00	1	79.60	76.40	-1	20,581	0.00%
2021/04/09	1	81.50	0	0.00	79.00	1	20,588	0.00%
2021/04/08	1	79.30	0	0.00	79.80	1	20,616	0.00%
2021/04/07	1	79.10	0	0.00	79.50	1	20,634	0.00%
2021/04/06	31	79.70	36	79.39	81.10	-5	20,773	-0.02%
2021/04/01	8.1	75.88	7	76.54	75.50	1.1	21,171	0.01%
2021/03/31	13	75.64	85	76.18	75.80	-72	21,598	-0.33%
2021/03/30	11	72.99	11	73.51	73.10	0	22,568	0.00%
2021/03/29	11	72.55	32	72.86	72.40	-21	22,798	-0.09%
2021/03/26	5	68.86	15	69.35	69.00	-10	22,533	-0.04%
2021/03/25	22	68.27	13	69.48	68.00	9	22,491	0.04%
2021/03/24	42	71.21	43	71.19	70.20	-1	22,209	0.00%
2021/03/23	33	69.45	36	69.40	70.80	-3	21,339	-0.01%
2021/03/22	14	65.56	26	65.31	65.30	-12	20,493	-0.06%
2021/03/19	17	64.36	28	64.22	63.40	-11	20,159	-0.05%
2021/03/18	14	64.19	20	64.48	63.10	-6	19,809	-0.03%
2021/03/17	58	63.73	68	63.41	64.60	-10	19,342	-0.05%
2021/03/16	2	60.10	2	60.70	60.30	0	18,592	0.00%
2021/03/15	0	0.00	4	59.75	59.60	-4	18,506	-0.02%
2021/03/12	4	59.10	0	0.00	58.60	4	18,490	0.02%
2021/03/11	5	58.18	17	58.91	59.90	-12	18,523	-0.06%
2021/03/10	0	0.00	1	57.10	57.60	-1	18,503	-0.01%
2021/03/09	23	56.76	13	57.17	56.90	10	18,499	0.05%
2021/03/08	12	59.77	28	59.21	58.40	-16	18,414	-0.09%
2021/03/05	5	55.66	10	56.56	56.40	-5	18,256	-0.03%
2021/03/04	9	57.42	9	57.40	56.40	0	18,282	0.00%
2021/03/03	12	56.36	5	57.54	58.40	7	18,247	0.04%
2021/03/02	19	58.27	6	57.20	57.20	13	18,591	0.07%
2021/02/26	9	57.80	11	58.23	59.30	-2	18,657	-0.01%
2021/02/25	20	58.67	24	59.10	58.70	-4	18,873	-0.02%
2021/02/24	35	59.83	12	59.46	58.50	23	18,808	0.12%
2021/02/23	10	60.70	11	61.45	60.80	-1	18,742	-0.01%
2021/02/22	16	62.48	14	62.82	61.50	2	18,702	0.01%
2021/02/19	13	60.27	5	61.20	61.40	8	18,460	0.04%
2021/02/18	41	61.04	7	62.03	60.60	34	18,605	0.18%
2021/02/17	117	60.78	47	61.35	62.50	70	19,117	0.37%	大買/
2021/02/05	25	57.58	28	57.27	57.90	-3	18,671	-0.02%
2021/02/04	1	53.70	7	54.74	54.00	-6	17,802	-0.03%
2021/02/03	7	53.79	0	0.00	53.60	7	17,791	0.04%
2021/02/02	5	54.50	8	54.80	55.20	-3	17,572	-0.02%
2021/02/01	9	52.76	11.4	53.15	53.70	-2.4	17,009	-0.01%
2021/01/29	36	54.92	33.6	54.67	51.90	2.4	16,705	0.01%
2021/01/28	7	52.73	14	54.13	52.80	-7	15,996	-0.04%
2021/01/27	12	54.47	14	55.26	53.80	-2	15,772	-0.01%
2021/01/26	46	55.20	47	55.33	54.10	-1	15,546	-0.01%
2021/01/25	5	52.64	11	52.98	54.00	-6	14,918	-0.04%
2021/01/22	159	50.22	178	50.88	52.10	-19	14,523	-0.13%	大買/大賣/
2021/01/21	5	50.34	15	49.22	50.50	-10	14,213	-0.07%
2021/01/20	22	46.70	13	47.39	46.90	9	13,985	0.06%
2021/01/19	23	48.60	12	48.48	47.95	11	13,887	0.08%
2021/01/18	36	47.79	32	47.90	48.10	4	13,843	0.03%
2021/01/15	13	50.75	23	50.54	50.10	-10	13,596	-0.07%
2021/01/14	10	52.07	155	51.94	52.50	-145	13,422	-1.08%	大賣/鉅額交易
2021/01/13	1	51.80	9	51.59	53.20	-8	13,293	-0.06%
2021/01/12	9	50.21	11	50.74	50.40	-2	13,148	-0.02%
2021/01/11	0	0.00	7	52.90	52.60	-7	12,997	-0.05%
2021/01/08	13	52.46	0	0.00	52.50	13	12,869	0.10%
2021/01/07	6	51.93	1	53.00	52.60	5	12,778	0.04%
2021/01/06	3	52.63	5	53.10	51.40	-2	12,634	-0.02%
2021/01/05	18	55.04	64	55.37	53.40	-46	12,302	-0.37%
2021/01/04	0	0.00	1	52.60	52.70	-1	11,872	-0.01%
2020/12/31	22	52.40	58	52.49	53.30	-36	11,712	-0.31%
2020/12/30	8	53.25	2	53.30	52.90	6	11,421	0.05%
2020/12/29	44	54.53	5	54.82	54.60	39	11,222	0.35%
2020/12/28	344	54.52	178.2	54.94	55.50	165.8	10,862	1.53%	大買/大賣/鉅額交易
2020/12/25	9	52.49	8	53.10	51.80	1	10,069	0.01%
2020/12/24	42	51.04	112	51.34	51.50	-70	9,435	-0.74%	大賣/
2020/12/23	28	48.65	31.2	48.58	48.80	-3.2	7,858	-0.04%
2020/12/22	12	44.51	5	46.00	44.40	7	7,373	0.09%
2020/12/21	9	44.66	14	44.77	45.10	-5	7,047	-0.07%
2020/12/18	0	0.00	1	43.30	43.45	-1	6,902	-0.01%
2020/12/17	0	0.00	3	43.25	43.25	-3	6,888	-0.04%
2020/12/16	1	42.60	0	0.00	42.85	1	6,903	0.01%
2020/12/15	12	42.33	1	42.80	41.90	11	6,927	0.16%
2020/12/14	4	42.91	3	43.45	43.15	1	7,004	0.01%
2020/12/11	5	42.24	2	42.05	42.50	3	6,994	0.04%
2020/12/10	4	44.10	15	43.90	43.30	-11	6,923	-0.16%
2020/12/09	4	44.76	2	45.10	44.70	2	6,787	0.03%
2020/12/08	9	44.52	0	0.00	45.25	9	6,732	0.13%
2020/12/07	1	45.80	0	0.00	44.85	1	6,676	0.01%
2020/12/04	0	0.00	1	46.20	46.20	-1	6,565	-0.02%
2020/12/03	1	45.90	6	45.63	45.20	-5	6,440	-0.08%
2020/12/02	13	45.43	6	45.57	45.50	7	6,364	0.11%
2020/12/01	4	44.61	0	0.00	44.95	4	6,252	0.06%
2020/11/30	64	46.46	10	46.75	45.85	54	6,096	0.89%
2020/11/26	26	46.87	24	46.77	46.50	2	5,867	0.03%
2020/11/25	2	45.00	3	45.28	46.00	-1	5,354	-0.02%
2020/11/24	26	45.17	11	45.12	44.45	15	5,108	0.29%
2020/11/23	20	44.58	3	45.02	44.40	17	4,777	0.36%
2020/11/20	2	45.25	2	45.85	44.45	0	4,694	0.00%
2020/11/19	3	44.85	0	0.00	45.20	3	4,544	0.07%
2020/11/18	0	0.00	2	44.70	45.00	-2	4,419	-0.05%
2020/11/17	7	44.78	7	44.71	44.50	0	4,216	0.00%
2020/11/16	34	45.65	43	44.75	44.50	-9	3,939	-0.23%
2020/11/13	16	42.86	17	42.93	42.90	-1	3,069	-0.03%
2020/11/12	24	42.26	25	42.32	41.90	-1	2,611	-0.04%
2020/11/11	5	40.50	3	40.68	40.70	2	2,016	0.10%
2020/11/06	1	38.70	0	0.00	38.50	1	1,890	0.05%
2020/11/05	2	38.70	0	0.00	38.70	2	1,910	0.10%
2020/10/29	10	38.20	0	0.00	38.10	10	2,038	0.49%
2020/10/26	1	38.95	3	38.87	38.70	-2	2,222	-0.09%
2020/10/23	0	0.00	5	38.05	38.20	-5	2,189	-0.23%
2020/10/22	2	37.70	0	0.00	37.90	2	2,238	0.09%
2020/10/21	0	0.00	2	38.40	37.95	-2	2,274	-0.09%
2020/10/20	7	38.39	25	38.36	38.10	-18	2,295	-0.78%
2020/10/19	0	0.00	2	37.45	37.40	-2	2,281	-0.09%
2020/10/14	0	0.00	1	36.75	37.30	-1	2,352	-0.04%
2020/10/12	4	36.48	0	0.00	36.45	4	2,386	0.17%
2020/10/08	6	37.12	0	0.00	37.05	6	2,412	0.25%
2020/10/07	1	37.15	0	0.00	37.25	1	2,440	0.04%
2020/10/05	3	37.10	0	0.00	37.10	3	2,534	0.12%
2020/09/30	1	37.60	0	0.00	37.60	1	2,582	0.04%
2020/09/28	0	0.00	1	37.25	37.60	-1	2,727	-0.04%
2020/09/24	4	37.63	9	37.67	37.75	-5	2,872	-0.17%
2020/09/23	6	37.87	4	37.95	37.75	2	2,956	0.07%
2020/09/21	2	39.25	0	0.00	38.70	2	3,083	0.06%
2020/09/18	4	39.30	3	40.58	39.30	1	3,137	0.03%
2020/09/17	0	0.00	4	40.69	40.60	-4	3,125	-0.13%
2020/08/28	0	0.00	3	38.20	37.75	-3	3,741	-0.08%
2020/08/27	1	38.15	0	0.00	38.00	1	3,766	0.03%
2020/08/25	0	0.00	1	38.60	38.40	-1	3,846	-0.03%
2020/08/24	0	0.00	2	37.65	38.20	-2	3,868	-0.05%
2020/08/18	0	0.00	1	39.05	39.05	-1	4,106	-0.02%
2020/08/17	0	0.00	1	39.30	39.40	-1	4,145	-0.02%
2020/08/10	2	40.20	0	0.00	40.10	2	4,604	0.04%
2020/08/06	0	0.00	6	41.30	40.75	-6	4,823	-0.12%
2020/08/04	0	0.00	3	41.32	41.25	-3	5,361	-0.06%
2020/07/31	3	41.05	0	0.00	41.15	3	5,644	0.05%
2020/07/30	6	40.80	24	40.98	40.90	-18	5,952	-0.30%
2020/07/29	3	39.05	3	39.18	39.10	0	6,042	0.00%
2020/07/27	23	40.06	0	0.00	39.80	23	6,722	0.34%
2020/07/23	2	41.00	5	41.35	40.85	-3	6,857	-0.04%
2020/07/22	2	40.35	0	0.00	40.35	2	6,847	0.03%
2020/07/21	2	40.50	0	0.00	40.25	2	6,835	0.03%
2020/07/17	2	39.65	0	0.00	39.70	2	6,825	0.03%
2020/07/16	2	40.35	0	0.00	40.10	2	6,830	0.03%
2020/07/14	1	40.60	2	40.60	40.60	-1	6,846	-0.01%
2020/07/10	0	0.00	4	40.28	40.10	-4	6,865	-0.06%
2020/07/09	0	0.00	1	41.30	41.20	-1	6,897	-0.01%
2020/07/07	4	41.85	6	41.86	42.00	-2	6,965	-0.03%
2020/07/06	1	41.30	0	0.00	41.75	1	6,931	0.01%
2020/07/03	3	40.82	0	0.00	40.90	3	6,929	0.04%
2020/07/02	6	41.02	0	0.00	41.15	6	6,967	0.09%
2020/06/29	0	0.00	2	43.00	42.90	-2	6,765	-0.03%
2020/06/23	1	42.65	1	42.70	42.70	0	6,670	0.00%
2020/06/22	0	0.00	1	43.00	42.45	-1	6,647	-0.02%
2020/06/18	1	43.05	12	42.91	42.85	-11	6,667	-0.16%
2020/06/17	1	42.75	0	0.00	42.95	1	6,597	0.02%
2020/06/16	1	41.90	4	41.73	42.00	-3	6,551	-0.05%
2020/06/15	6	41.73	0	0.00	41.20	6	6,618	0.09%
2020/06/12	5	41.10	1	39.55	41.50	4	6,634	0.06%
2020/06/11	2	41.40	0	0.00	40.90	2	6,651	0.03%
2020/06/10	4	42.49	1	42.50	42.45	3	6,623	0.05%
2020/06/09	1	42.55	0	0.00	42.30	1	6,697	0.01%
2020/06/04	4	42.46	1	42.60	42.65	3	6,762	0.04%
2020/06/03	0	0.00	3	42.10	41.90	-3	6,728	-0.04%
2020/06/02	1	42.05	2	42.00	41.50	-1	6,800	-0.01%
2020/05/29	4	40.90	4	40.78	40.95	0	6,863	0.00%
2020/05/27	2	41.90	1	42.20	41.85	1	6,848	0.01%
2020/05/26	2	42.15	24	41.44	42.25	-22	6,841	-0.32%
2020/05/25	2	40.85	2	41.50	41.55	0	6,753	0.00%
2020/05/22	22	41.40	3	41.30	41.15	19	6,717	0.28%
2020/05/21	0	0.00	1	41.90	41.90	-1	6,697	-0.01%
2020/05/19	1	40.85	0	0.00	41.85	1	6,669	0.01%
2020/05/18	4	40.45	1	40.85	40.20	3	6,592	0.05%
2020/05/15	5	41.95	6	41.88	41.90	-1	6,449	-0.02%
2020/05/14	2	41.25	3	41.35	41.30	-1	6,348	-0.02%
2020/05/13	5	42.95	2	43.30	42.95	3	6,213	0.05%
2020/05/12	4	43.83	9	43.68	43.70	-5	6,141	-0.08%
2020/05/11	5	44.25	3	44.37	44.20	2	5,978	0.03%
2020/05/08	3	42.73	1	43.10	42.30	2	5,640	0.04%
2020/05/07	2	42.85	2	43.10	42.30	0	5,486	0.00%
2020/05/06	20	42.64	27	42.63	41.75	-7	5,362	-0.13%
2020/05/05	3	41.53	4	40.75	40.80	-1	5,071	-0.02%
2020/05/04	21	39.83	34	40.52	41.50	-13	4,899	-0.27%
2020/04/30	26	39.85	13	39.68	40.50	13	4,660	0.28%
2020/04/29	0	0.00	3	36.72	36.85	-3	4,394	-0.07%
2020/04/27	10	35.05	11	35.30	35.25	-1	4,465	-0.02%
2020/04/21	1	33.50	0	0.00	33.60	1	4,466	0.02%
2020/04/20	1	34.80	0	0.00	34.90	1	4,514	0.02%
2020/04/17	6	35.59	7	35.06	34.75	-1	4,584	-0.02%
2020/04/16	2	35.05	0	0.00	35.15	2	4,539	0.04%
2020/04/15	3	35.15	0	0.00	35.20	3	4,612	0.07%
2020/04/14	3	35.20	6	35.46	35.40	-3	4,612	-0.07%
2020/04/13	2	34.90	3	35.07	34.80	-1	4,589	-0.02%
2020/04/09	3	33.15	1	33.10	33.00	2	4,571	0.04%
2020/04/08	9	32.72	8	33.33	33.50	1	4,574	0.02%
2020/04/07	8	31.46	2	31.58	32.90	6	4,500	0.13%
2020/04/06	0	0.00	1	30.35	30.50	-1	4,421	-0.02%
2020/04/01	0	0.00	3	30.10	30.30	-3	4,431	-0.07%
2020/03/30	0	0.00	1	30.05	30.20	-1	4,472	-0.02%
2020/03/26	0	0.00	11	29.95	29.70	-11	4,546	-0.24%
2020/03/25	2	29.60	4	29.95	29.70	-2	4,561	-0.04%
2020/03/23	2	27.15	12	27.21	27.10	-10	4,808	-0.21%
2020/03/19	1	26.45	9	26.50	26.45	-8	5,391	-0.15%
2020/03/18	7	30.01	0	0.00	29.35	7	5,436	0.13%
2020/03/17	0	0.00	5	29.46	29.90	-5	5,549	-0.09%
2020/03/13	8	31.11	7	31.34	31.95	1	5,565	0.02%
2020/03/12	4	34.43	2	34.60	34.30	2	5,506	0.04%
2020/03/11	0	0.00	15	38.40	38.05	-15	5,468	-0.27%
2020/03/10	6	37.48	2	38.40	38.55	4	5,761	0.07%
2020/03/09	7	38.28	0	0.00	38.00	7	5,901	0.12%
2020/03/06	7	39.66	9	39.76	39.70	-2	5,920	-0.03%
2020/03/05	0	0.00	5	39.37	39.65	-5	6,003	-0.08%
2020/03/04	4	38.18	0	0.00	38.40	4	6,457	0.06%
2020/03/03	1	38.50	0	0.00	38.30	1	6,684	0.01%
2020/03/02	3	36.32	0	0.00	36.25	3	6,716	0.04%
2020/02/27	7	37.92	11	37.05	37.00	-4	6,860	-0.06%
2020/02/21	5	38.75	10	39.07	38.95	-5	6,745	-0.07%
2020/02/20	2	38.65	1	38.75	38.50	1	6,684	0.01%
2020/02/19	0	0.00	5	38.40	38.25	-5	6,673	-0.07%
2020/02/18	1	38.05	0	0.00	38.05	1	6,686	0.01%
2020/02/17	2	37.95	0	0.00	38.60	2	6,701	0.03%
2020/02/14	1	38.10	17	38.05	38.00	-16	6,672	-0.24%
2020/02/13	4	38.25	4	38.38	37.70	0	6,723	0.00%
2020/02/12	6	38.48	3	38.55	38.30	3	6,714	0.04%
2020/02/10	9	35.91	10	35.48	36.60	-1	6,972	-0.01%
2020/02/06	0	0.00	2	37.10	37.10	-2	7,746	-0.03%
2020/02/05	2	35.95	0	0.00	35.85	2	7,741	0.03%
2020/02/04	5	34.95	0	0.00	35.95	5	7,703	0.06%
2020/01/31	2	38.88	2	35.55	36.45	0	7,587	0.00%
2020/01/20	0	0.00	3	42.78	42.70	-3	7,534	-0.04%
2020/01/15	0	0.00	1	43.95	43.35	-1	7,873	-0.01%
2020/01/14	0	0.00	6	43.91	43.75	-6	8,146	-0.07%
2020/01/13	19	43.39	2	43.30	43.40	17	8,108	0.21%
2020/01/10	0	0.00	15	42.63	42.55	-15	8,078	-0.19%
2020/01/09	3	42.65	0	0.00	42.40	3	8,088	0.04%
2020/01/08	4	43.24	4	43.15	43.15	0	8,102	0.00%
2020/01/07	6	43.12	0	0.00	43.10	6	8,246	0.07%
2020/01/03	8	42.49	6	42.79	42.80	2	8,271	0.02%
2020/01/02	1	43.10	5	43.25	43.10	-4	8,253	-0.05%
2019/12/24	5	41.85	3	41.33	41.45	2	8,942	0.02%
2019/12/23	5	42.00	6	42.19	41.95	-1	8,962	-0.01%
2019/12/20	4	42.15	4	42.35	42.60	0	9,107	0.00%
2019/12/19	4	42.63	2	42.70	42.75	2	9,700	0.02%
2019/12/18	9	43.28	11	43.50	42.60	-2	10,083	-0.02%
2019/12/17	34	44.78	26	44.13	44.25	8	10,305	0.08%
2019/12/16	16	46.25	8	46.31	46.80	8	10,013	0.08%
2019/12/13	13	45.44	13	45.60	45.30	0	9,961	0.00%
2019/12/12	11	45.64	7	45.89	44.85	4	10,269	0.04%
2019/12/11	15	45.22	12	45.01	45.30	3	10,281	0.03%
2019/12/10	4	44.60	12	44.33	45.00	-8	10,391	-0.08%
2019/12/09	37	45.86	2	45.25	45.00	35	10,420	0.34%
2019/12/06	27	45.72	10	45.80	45.30	17	10,519	0.16%
2019/12/05	41	45.97	54	45.51	45.40	-13	10,532	-0.12%
2019/12/04	3	45.38	52	44.75	45.25	-49	10,426	-0.47%
2019/12/03	7	44.34	15	44.43	44.50	-8	10,636	-0.08%
2019/12/02	103	43.64	78	44.20	44.85	25	10,677	0.23%	大買/
2019/11/29	72	45.04	157	45.42	44.40	-85	10,682	-0.80%	大賣/
2019/11/28	21	44.13	49	43.86	43.90	-28	10,301	-0.27%
2019/11/27	5	42.88	5	43.25	42.60	0	10,422	0.00%
2019/11/26	18	42.32	1	43.10	43.00	17	10,526	0.16%
2019/11/25	8	41.60	0	0.00	41.25	8	10,621	0.08%
2019/11/19	0	0.00	2	40.90	40.75	-2	11,960	-0.02%
2019/11/14	0	0.00	4	40.43	40.65	-4	12,744	-0.03%
2019/11/13	1	41.50	1	41.05	41.30	0	12,941	0.00%
2019/11/12	3	41.30	15	41.56	41.45	-12	13,341	-0.09%
2019/11/11	5	40.60	0	0.00	40.40	5	13,834	0.04%
2019/11/08	0	0.00	3	41.58	41.00	-3	14,410	-0.02%
2019/11/07	19	41.26	2	40.80	40.60	17	14,552	0.12%
2019/11/06	14	43.60	9	42.75	42.00	5	14,468	0.03%
2019/11/05	53	44.85	10	44.77	45.30	43	14,132	0.30%
2019/11/04	28	43.74	0	0.00	43.50	28	13,749	0.20%
2019/10/31	10	44.09	0	0.00	43.35	10	13,704	0.07%
2019/10/29	3	42.90	1	42.95	42.80	2	13,673	0.01%
2019/10/28	38	44.04	1	44.05	43.85	37	13,617	0.27%
2019/10/25	2	43.63	0	0.00	43.15	2	13,563	0.01%
2019/10/23	6	44.57	1	44.65	44.35	5	13,520	0.04%
2019/10/22	2	43.45	2	43.50	44.10	0	13,312	0.00%
2019/10/21	5.2	42.60	0	0.00	42.75	5.2	13,039	0.04%
2019/10/16	1	42.50	0	0.00	42.00	1	12,920	0.01%
2019/10/15	0	0.00	2	42.45	42.45	-2	12,807	-0.02%
2019/10/14	0	0.00	1	41.35	41.15	-1	12,605	-0.01%
2019/10/09	0	0.00	1	40.55	40.50	-1	12,511	-0.01%
2019/10/08	0	0.00	2	41.40	41.25	-2	12,425	-0.02%
2019/10/07	2	41.65	2	41.55	42.00	0	12,362	0.00%
2019/10/03	0.4	42.30	6	41.75	41.95	-5.6	12,128	-0.05%
2019/10/02	3	41.65	2	41.55	42.40	1	12,070	0.01%
2019/09/27	2	40.50	0	0.00	40.60	2	11,886	0.02%
2019/09/26	0	0.00	1	43.60	43.50	-1	11,505	-0.01%
2019/09/25	3	43.52	6	43.84	43.20	-3	11,442	-0.03%
2019/09/24	18	44.64	16	44.92	43.45	2	11,299	0.02%
2019/09/23	17	47.53	10	47.00	46.80	7	10,695	0.07%
2019/09/20	20	47.91	108	48.10	48.60	-88	10,293	-0.85%	大賣/
2019/09/19	19	46.11	13	46.66	46.90	6	9,803	0.06%
2019/09/18	33.2	46.57	6	47.38	46.55	27.2	9,709	0.28%
2019/09/17	19	47.31	57	47.77	47.10	-38	9,484	-0.40%
2019/09/16	28	45.91	36	46.71	46.50	-8	9,039	-0.09%
2019/09/12	12	45.43	1	46.05	46.35	11	8,913	0.12%
2019/09/11	0.1	45.20	1	46.00	45.20	-0.9	8,751	-0.01%
2019/09/10	34	44.92	33	45.18	45.30	1	8,666	0.01%
2019/09/09	77	46.34	32	46.88	46.50	45	8,491	0.53%
2019/09/06	66	46.51	63	47.07	46.30	3	8,432	0.04%
2019/09/05	58	46.25	61	46.75	46.70	-3	8,273	-0.04%
2019/09/04	3	44.87	1	44.90	45.25	2	7,862	0.03%
2019/09/03	8	45.33	7	45.46	45.05	1	7,723	0.01%
2019/09/02	10	44.45	13	44.18	44.50	-3	7,511	-0.04%
2019/08/30	59	44.31	33	43.19	43.20	26	7,313	0.36%
2019/08/29	11	46.36	5	47.02	46.80	6	6,927	0.09%
2019/08/28	6	46.10	18	46.50	46.30	-12	6,709	-0.18%
2019/08/27	27	46.62	106	46.04	46.50	-79	6,414	-1.23%	大賣/
2019/08/26	15	42.90	27	42.58	43.55	-12	5,719	-0.21%
2019/08/23	62	43.40	18	43.56	42.95	44	5,531	0.80%
2019/08/22	20	43.11	13	42.73	42.30	7	5,193	0.13%
2019/08/21	59	41.92	5	41.91	42.00	54	4,975	1.09%
2019/08/20	11	41.94	35	41.94	40.80	-24	4,749	-0.51%
2019/08/19	28	42.75	54	43.57	42.30	-26	4,500	-0.58%
2019/08/16	35	41.18	33	41.62	41.75	2	4,112	0.05%
2019/08/15	75	41.32	57	41.65	41.80	18	3,876	0.46%
2019/08/14	33.1	40.62	10	40.31	41.50	23.1	3,444	0.67%
2019/08/13	8	38.24	1	38.50	38.20	7	2,872	0.24%
2019/08/08	0	0.00	2	34.10	34.65	-2	2,010	-0.10%
2019/08/07	0	0.00	3	33.60	33.65	-3	1,853	-0.16%
2019/07/31	0	0.00	1	33.25	33.35	-1	1,681	-0.06%
2019/07/29	5	33.70	0	0.00	33.70	5	1,635	0.31%
2019/07/24	0	0.00	6	31.60	31.85	-6	1,474	-0.41%
2019/07/19	2	31.30	2	31.25	31.15	0	1,504	0.00%
2019/07/03	0	0.00	1	30.90	30.90	-1	1,975	-0.05%
2019/07/02	1	31.40	0	0.00	31.50	1	2,063	0.05%
2019/06/13	1	30.75	1	30.85	31.00	0	2,623	0.00%
2019/06/04	1	28.70	0	0.00	28.65	1	2,656	0.04%
2019/05/10	0	0.00	8	30.00	29.85	-8	3,759	-0.21%
2019/05/07	0	0.00	2	31.80	31.85	-2	3,774	-0.05%
2019/04/29	0	0.00	15	33.84	33.00	-15	3,914	-0.38%
2019/04/26	7	34.23	0	0.00	34.00	7	3,924	0.18%
2019/04/25	8	34.64	0	0.00	34.60	8	3,952	0.20%
2019/04/19	0	0.00	4	34.30	34.90	-4	4,037	-0.10%
2019/04/18	3	34.70	0	0.00	33.85	3	4,000	0.07%
2019/04/16	5	34.36	10	34.74	34.90	-5	4,021	-0.12%
2019/04/15	1	33.25	2	33.70	33.75	-1	3,935	-0.03%
2019/04/12	3	32.93	0	0.00	32.80	3	3,916	0.08%
2019/04/09	10	34.61	6	35.22	34.35	4	3,879	0.10%
2019/04/03	3	34.65	0	0.00	34.60	3	3,670	0.08%
2019/04/02	20	34.15	26	34.88	34.55	-6	3,618	-0.17%
2019/04/01	10	33.90	12	33.32	33.40	-2	3,357	-0.06%
2019/03/29	5	33.31	0	0.00	33.30	5	3,274	0.15%
2019/03/28	1	32.50	0	0.00	32.45	1	3,149	0.03%
2019/03/27	2	32.80	4	32.68	32.70	-2	3,173	-0.06%
2019/03/26	2	31.90	0	0.00	31.85	2	3,124	0.06%
2019/03/25	1	31.90	0	0.00	31.95	1	3,122	0.03%
2019/03/20	1	32.20	0	0.00	31.85	1	3,073	0.03%
2019/02/27	3	32.10	1	31.80	32.50	2	3,436	0.06%
2019/02/26	0	0.00	1	32.40	32.55	-1	3,339	-0.03%
2019/02/14	0	0.00	2	31.15	31.20	-2	2,878	-0.07%
2019/01/29	0	0.00	10	29.90	29.80	-10	2,682	-0.37%
2019/01/28	0	0.00	2	30.15	30.15	-2	2,676	-0.07%
2019/01/25	10	30.05	0	0.00	30.05	10	2,701	0.37%
2019/01/24	0	0.00	1	29.55	29.30	-1	2,658	-0.04%
2019/01/22	1	30.35	0	0.00	30.00	1	2,639	0.04%
2019/01/21	2	30.05	2	30.15	30.05	0	2,591	0.00%
2019/01/18	1	29.80	0	0.00	29.30	1	2,512	0.04%
2019/01/17	2	29.25	2	29.10	29.15	0	2,491	0.00%
2019/01/16	2	29.00	2	29.10	29.55	0	2,448	0.00%
2019/01/02	1	27.60	0	0.00	27.55	1	2,192	0.05%
2018/12/28	1	28.00	0	0.00	28.05	1	2,188	0.05%
2018/12/26	1	28.50	0	0.00	28.25	1	2,194	0.05%
2018/12/25	0	0.00	8	29.00	29.10	-8	2,183	-0.37%
2018/12/24	1	29.65	0	0.00	29.85	1	2,183	0.05%
2018/12/22	0	0.00	1	28.85	29.20	-1	2,119	-0.05%
2018/12/20	1	29.00	0	0.00	28.30	1	2,195	0.05%
2018/12/12	8	29.90	0	0.00	30.00	8	2,202	0.36%
2018/12/07	1	28.10	0	0.00	28.20	1	2,176	0.05%
2018/12/05	0	0.00	1	30.60	30.70	-1	2,055	-0.05%
2018/12/03	3	30.95	5	30.96	30.90	-2	1,987	-0.10%
2018/11/29	2	29.45	0	0.00	29.60	2	1,891	0.11%
2018/11/23	1	27.30	0	0.00	27.30	1	1,706	0.06%
2018/11/08	0	0.00	4	27.45	26.90	-4	1,630	-0.25%
2018/11/06	4	26.70	0	0.00	26.70	4	1,720	0.23%
2018/11/02	0	0.00	1	27.40	27.15	-1	1,795	-0.06%
2018/11/01	1	26.00	0	0.00	26.00	1	1,743	0.06%
2018/10/05	1	28.90	1	28.85	29.30	0	1,896	0.00%
2018/09/17	0	0.00	1	31.90	32.25	-1	2,018	-0.05%
2018/09/10	1	28.70	2	29.55	28.40	-1	2,006	-0.05%
2018/09/05	3	33.05	0	0.00	32.70	3	2,066	0.15%
2018/08/20	1	32.00	0	0.00	31.80	1	2,565	0.04%
2018/08/14	1	33.55	0	0.00	33.50	1	2,631	0.04%
2018/08/13	1	32.25	0	0.00	32.60	1	2,627	0.04%
2018/08/10	5	36.57	1	36.00	35.80	4	2,563	0.16%
2018/08/02	1	39.35	5	38.74	38.50	-4	2,624	-0.15%
2018/07/31	0	0.00	10	38.50	38.65	-10	2,586	-0.39%
2018/07/30	4	38.15	0	0.00	38.05	4	2,594	0.15%
2018/07/23	0	0.00	1	37.35	37.30	-1	2,596	-0.04%
2018/07/17	0	0.00	6	38.40	38.00	-6	2,771	-0.22%
2018/07/16	0	0.00	1	37.80	37.85	-1	2,780	-0.04%
2018/07/13	0	0.00	1	37.90	37.70	-1	2,812	-0.04%
2018/07/12	0	0.00	1	37.80	37.55	-1	2,835	-0.04%
2018/07/11	2	37.40	0	0.00	37.35	2	2,875	0.07%
2018/07/10	6	37.90	6	38.07	37.75	0	2,944	0.00%
2018/07/06	30	37.42	3	37.90	38.00	27	3,328	0.81%
2018/07/05	0	0.00	5	37.95	37.20	-5	3,292	-0.15%
2018/07/03	0	0.00	24	37.70	37.60	-24	3,303	-0.73%
2018/07/02	1	37.40	1	37.50	37.25	0	3,281	0.00%
2018/06/29	1	37.00	0	0.00	37.60	1	3,293	0.03%
2018/06/15	0	0.00	20	42.00	42.25	-20	3,341	-0.60%
2018/06/13	0	0.00	2	41.90	41.45	-2	3,282	-0.06%
2018/06/12	26	42.71	8	43.00	42.20	18	3,249	0.55%
2018/06/11	0	0.00	2	41.55	41.50	-2	3,079	-0.06%
2018/06/08	0	0.00	2	40.68	40.60	-2	3,144	-0.06%
2018/06/07	3	40.75	1	41.40	40.65	2	3,184	0.06%
2018/06/06	0	0.00	2	40.70	40.70	-2	3,253	-0.06%
2018/06/05	3	40.08	1	40.90	40.05	2	3,324	0.06%
2018/06/04	0	0.00	4	40.53	40.30	-4	3,317	-0.12%
2018/06/01	1	39.85	1	40.10	39.85	0	3,321	0.00%
2018/05/31	0	0.00	2	39.70	39.85	-2	3,334	-0.06%
2018/05/30	2	38.85	2	39.05	38.85	0	3,286	0.00%
2018/05/29	2	39.15	0	0.00	39.10	2	3,360	0.06%
2018/05/28	1	39.10	0	0.00	39.10	1	3,434	0.03%
2018/05/25	3	39.28	1	39.90	39.20	2	3,448	0.06%
2018/05/24	1	39.75	3	39.53	39.55	-2	3,460	-0.06%
2018/05/23	0	0.00	2	38.88	38.85	-2	3,418	-0.06%
2018/05/21	2	39.05	0	0.00	39.10	2	3,453	0.06%
2018/05/18	0	0.00	4	38.83	38.75	-4	3,462	-0.12%
2018/05/17	1	39.30	1	38.90	39.25	0	3,513	0.00%
2018/05/16	0	0.00	6	38.30	38.50	-6	3,507	-0.17%
2018/05/15	4	38.25	0	0.00	38.25	4	3,546	0.11%
2018/05/11	3	38.53	0	0.00	38.50	3	3,703	0.08%
2018/05/10	0	0.00	2	39.10	39.05	-2	3,711	-0.05%
2018/05/09	0	0.00	2	38.23	38.40	-2	3,736	-0.05%
2018/05/08	1	37.90	1	37.85	37.85	0	3,789	0.00%
2018/05/07	2	38.00	2	37.55	37.95	0	3,852	0.00%
2018/05/04	5	38.45	0	0.00	38.15	5	3,982	0.13%
2018/05/03	4	38.48	7	38.21	38.15	-3	4,055	-0.07%
2018/04/27	0	0.00	2	39.20	39.10	-2	4,217	-0.05%
2018/04/26	1	39.00	0	0.00	39.00	1	4,253	0.02%
2018/04/25	8	38.96	2	39.55	39.90	6	4,308	0.14%
2018/04/24	1	39.70	8	39.71	39.55	-7	4,371	-0.16%
2018/04/23	11	41.73	18	41.82	41.25	-7	4,359	-0.16%
2018/04/19	0	0.00	2	43.45	43.10	-2	4,430	-0.05%
2018/04/18	6	42.78	0	0.00	42.85	6	4,569	0.13%
2018/04/16	0	0.00	2	43.90	43.40	-2	4,656	-0.04%
2018/04/13	13	44.12	14	43.93	43.95	-1	4,860	-0.02%
2018/04/12	0	0.00	7	41.85	42.30	-7	5,110	-0.14%
2018/04/11	0	0.00	2	41.75	41.05	-2	5,324	-0.04%
2018/04/10	0	0.00	1	41.60	41.00	-1	5,359	-0.02%
2018/04/09	7	41.39	3	42.50	41.30	4	5,461	0.07%
2018/04/03	5	42.55	0	0.00	42.50	5	5,469	0.09%
2018/04/02	13	43.13	12	43.68	43.15	1	5,508	0.02%
2018/03/31	10	43.50	7	43.65	43.35	3	5,627	0.05%
2018/03/30	9	43.19	4	43.20	43.15	5	5,713	0.09%
2018/03/29	14	43.12	6	43.32	43.05	8	5,768	0.14%
2018/03/28	4	43.05	14	43.08	43.05	-10	5,779	-0.17%
2018/03/27	1	42.50	8	42.35	42.60	-7	5,873	-0.12%
2018/03/26	0	0.00	6	41.30	41.75	-6	5,918	-0.10%
2018/03/23	4	41.31	3	41.33	41.20	1	5,934	0.02%
2018/03/22	10	42.53	0	0.00	42.25	10	5,938	0.17%
2018/03/21	5	42.56	5	42.76	42.55	0	6,059	0.00%
2018/03/20	3	42.25	0	0.00	42.15	3	6,083	0.05%
2018/03/15	4	42.93	0	0.00	42.95	4	6,249	0.06%
2018/03/14	10	43.79	1	43.80	43.25	9	6,329	0.14%
2018/03/13	0	0.00	6	43.14	43.55	-6	6,380	-0.09%
2018/03/12	0	0.00	2	43.40	43.25	-2	6,518	-0.03%
2018/03/09	0	0.00	2	43.20	43.20	-2	6,528	-0.03%
2018/03/06	2	42.68	6	42.50	42.20	-4	6,567	-0.06%
2018/03/05	2	43.18	0	0.00	42.35	2	6,667	0.03%
2018/03/02	7	43.50	0	0.00	43.20	7	6,704	0.10%
2018/02/27	0	0.00	1	42.30	42.40	-1	6,750	-0.01%
2018/02/26	0	0.00	2	42.35	42.35	-2	6,778	-0.03%
2018/02/22	3	41.13	1	41.45	41.45	2	6,832	0.03%
2018/02/09	3	38.00	0	0.00	39.45	3	6,936	0.04%
2018/02/08	3	40.47	0	0.00	39.80	3	6,955	0.04%
2018/02/07	6	41.55	0	0.00	41.30	6	7,144	0.08%
2018/02/01	0	0.00	1	43.60	43.60	-1	7,484	-0.01%
2018/01/31	0	0.00	1	43.25	44.05	-1	7,600	-0.01%
2018/01/30	6	43.80	1	43.80	43.65	5	7,710	0.06%
2018/01/29	6	44.03	41	44.50	43.60	-35	7,968	-0.44%
2018/01/26	7	43.51	6	43.60	43.10	1	7,980	0.01%
2018/01/25	9	43.37	10	43.50	43.05	-1	8,232	-0.01%
2018/01/24	0	0.00	2	41.85	41.85	-2	8,277	-0.02%
2018/01/23	1	42.10	2	42.35	42.15	-1	8,480	-0.01%
2018/01/22	5	42.05	0	0.00	41.90	5	8,993	0.06%
2018/01/19	20	41.95	0	0.00	41.70	20	9,081	0.22%
2018/01/18	3	42.83	0	0.00	42.50	3	9,067	0.03%
2018/01/16	9	43.26	3	43.32	43.10	6	9,125	0.07%
2018/01/15	1	44.00	3	45.10	44.00	-2	9,125	-0.02%
2018/01/12	3	44.57	11	43.76	44.60	-8	9,108	-0.09%
2018/01/11	3	44.20	12	43.89	43.35	-9	9,218	-0.10%
2018/01/10	0	0.00	1	44.25	43.65	-1	9,373	-0.01%
2018/01/09	14	44.63	0	0.00	44.05	14	9,536	0.15%
2018/01/08	34	44.48	26	45.04	44.90	8	9,404	0.09%
2018/01/05	10	42.75	4	42.43	42.80	6	8,875	0.07%
2018/01/03	15	42.28	20	42.05	41.75	-5	8,915	-0.06%