金居 (8358)-永豐金-天母券商分點個股進出

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
62.5
漲跌
▼0.5
漲幅
-0.79%
成交量
2,473張
產業
上櫃電子零組件類股▼0.55%
936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-天母券商分點個股進出

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-天母券商分點個股進出
永豐金-天母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
2024/04/25	30	62.93	3	63.40	62.50	27	4,516	0.60%
2024/04/24	3	63.00	10	62.80	63.00	-7	4,488	-0.16%
2024/04/23	1	59.90	0	0.00	60.00	1	4,476	0.02%
2024/04/22	11.1	60.19	0	0.00	59.90	11.1	4,457	0.25%
2024/04/19	42.1	64.22	1	64.30	62.30	41.1	4,411	0.93%
2024/04/18	37	63.91	32.4	64.31	64.10	4.6	4,358	0.11%
2024/04/17	1.4	64.36	23	64.63	64.40	-21.6	4,311	-0.50%
2024/04/16	20.1	63.31	8	63.39	62.50	12.1	4,254	0.28%
2024/04/15	27	65.86	0	0.00	65.30	27	4,169	0.65%
2024/04/12	12	68.95	10	69.36	67.20	2	3,954	0.05%
2024/04/11	0	0.00	4.3	67.56	67.20	-4.3	3,653	-0.12%
2024/04/10	1	66.00	5	66.18	66.00	-4	3,458	-0.12%
2024/04/09	18	67.62	23	68.39	66.80	-5	3,309	-0.15%
2024/04/08	19	65.56	24	66.03	65.50	-5	2,837	-0.18%
2024/04/03	6.3	63.81	5	64.34	64.20	1.3	2,583	0.05%
2024/04/02	20	64.25	27	64.48	64.20	-7	2,408	-0.29%
2024/04/01	62	61.31	1.5	62.53	62.70	60.5	1,963	3.08%
2024/03/28	1	58.20	0	0.00	58.30	1	1,710	0.06%
2024/03/21	1	59.00	0	0.00	59.30	1	1,729	0.06%
2024/03/20	1	58.40	1	58.70	59.30	0	1,740	0.00%
2024/03/19	2.1	58.69	0	0.00	58.60	2.1	1,680	0.12%
2024/03/12	3	57.93	3	58.17	58.10	0	1,751	0.00%
2024/03/11	0	0.00	5	57.30	57.50	-5	1,795	-0.28%
2024/03/08	0	0.00	35	56.77	56.60	-35	1,805	-1.94%
2024/03/06	1	59.20	0	0.00	59.20	1	1,827	0.05%
2024/03/05	1	59.50	5	59.60	58.80	-4	1,897	-0.21%
2024/03/04	0	0.00	70	59.46	59.30	-70	1,929	-3.63%
2024/02/26	0	0.00	30	60.20	60.10	-30	2,185	-1.37%
2024/02/22	2	61.70	0	0.00	60.70	2	2,216	0.09%
2024/02/21	2	61.60	0	0.00	61.50	2	2,242	0.09%
2024/02/20	0.2	62.00	0.2	61.50	61.60	0	2,275	0.00%
2024/02/19	0.2	62.80	17	62.89	62.50	-16.8	2,263	-0.74%
2024/02/16	25	62.87	11	63.19	63.50	14	2,226	0.63%
2024/01/31	0	0.00	1	58.90	58.80	-1	2,151	-0.05%
2024/01/26	0	0.00	1	59.80	59.60	-1	2,250	-0.04%
2024/01/24	5	60.60	0	0.00	60.50	5	2,316	0.22%
2024/01/22	2	60.45	1	60.80	60.80	1	2,463	0.04%
2024/01/15	0.2	59.10	1	59.30	59.10	-0.8	2,850	-0.03%
2024/01/12	1	59.20	1	59.20	59.10	0	2,944	0.00%
2024/01/09	2	57.90	0	0.00	57.70	2	3,155	0.06%
2023/12/27	0	60.60	0	0.00	60.50	0	4,594	0.00%
2023/12/25	1	60.70	1	60.40	60.10	0	4,875	0.00%
2023/12/21	1	60.80	0	0.00	60.40	1	4,954	0.02%
2023/12/15	3	61.80	0	0.00	61.30	3	5,077	0.06%
2023/12/14	1	61.90	0	0.00	61.50	1	5,173	0.02%
2023/12/12	1	62.00	0	0.00	61.20	1	5,404	0.02%
2023/12/11	0	0.00	0.3	61.50	61.90	-0.3	5,553	0.00%
2023/12/08	1	62.20	0	0.00	61.80	1	5,619	0.02%
2023/12/07	1	62.50	3	61.93	61.60	-2	5,764	-0.03%
2023/12/05	2	61.10	0	0.00	61.00	2	6,066	0.03%
2023/12/04	2	61.90	0	0.00	61.80	2	6,247	0.03%
2023/12/01	11	62.79	11	62.69	62.60	0	6,619	0.00%
2023/11/30	7	62.23	1	62.50	62.20	6	7,389	0.08%
2023/11/29	1	61.70	0	0.00	61.50	1	7,551	0.01%
2023/11/27	2	60.25	0	0.00	60.00	2	8,329	0.02%
2023/11/23	2	62.55	0	0.00	61.50	2	8,993	0.02%
2023/11/22	1	60.10	0	0.00	60.80	1	8,851	0.01%
2023/11/21	2	61.20	1	60.90	60.40	1	8,887	0.01%
2023/11/20	1	60.60	2	60.50	60.80	-1	8,988	-0.01%
2023/11/17	1	58.80	0	0.00	59.10	1	9,095	0.01%
2023/11/14	0	0.00	20	59.80	59.90	-20	9,725	-0.21%
2023/11/10	1	60.60	0	0.00	60.50	1	10,560	0.01%
2023/11/08	1	61.50	1	60.80	60.80	0	10,744	0.00%
2023/11/07	0	0.00	1	61.10	61.10	-1	10,764	-0.01%
2023/11/03	1	61.10	0	0.00	60.50	1	10,857	0.01%
2023/11/02	0	0.00	1	60.30	60.40	-1	10,931	-0.01%
2023/11/01	28	59.14	0	0.00	59.00	28	10,977	0.26%
2023/10/31	6	61.08	29	58.83	58.40	-23	11,027	-0.21%
2023/10/27	3	61.17	4	61.05	60.20	-1	11,313	-0.01%
2023/10/26	1	62.70	85	62.41	61.10	-84	11,743	-0.72%
2023/10/25	2	64.60	32	64.88	65.00	-30	12,206	-0.25%
2023/10/24	0	0.00	3	63.73	64.20	-3	12,992	-0.02%
2023/10/20	3	62.37	1	62.30	63.00	2	14,815	0.01%
2023/10/19	4	63.80	3	63.80	63.90	1	14,773	0.01%
2023/10/18	1	65.60	0	0.00	64.00	1	14,777	0.01%
2023/10/17	30	68.38	5	67.50	67.20	25	14,792	0.17%
2023/10/16	1	67.50	3	67.73	67.10	-2	14,788	-0.01%
2023/10/13	3	68.73	3	68.73	68.10	0	14,860	0.00%
2023/10/12	6	68.82	47	68.47	68.70	-41	14,865	-0.28%
2023/10/11	11	69.47	7	67.50	67.20	4	14,932	0.03%
2023/10/06	3	68.20	4	67.63	67.50	-1	14,829	-0.01%
2023/10/05	1	68.50	3	68.87	68.10	-2	14,942	-0.01%
2023/10/04	33	68.43	16	68.36	68.40	17	14,858	0.11%
2023/10/03	68	68.72	18	68.24	68.40	50	14,680	0.34%
2023/10/02	4	65.83	7	64.97	66.90	-3	14,427	-0.02%
2023/09/28	6	62.30	0	0.00	61.80	6	14,264	0.04%
2023/09/25	1	63.60	0	0.00	63.10	1	14,459	0.01%
2023/09/22	0	0.00	1	62.90	63.20	-1	14,466	-0.01%
2023/09/21	6	62.17	1	62.00	62.50	5	14,478	0.03%
2023/09/20	72	62.39	0	0.00	61.70	72	14,478	0.50%
2023/09/19	3	64.00	138	62.56	62.40	-135	14,567	-0.93%	大賣/鉅額交易
2023/09/18	0	0.00	1	65.10	64.00	-1	14,654	-0.01%
2023/09/15	2	66.85	12	66.90	66.60	-10	15,118	-0.07%
2023/09/14	7	66.64	4	66.23	66.80	3	15,209	0.02%
2023/09/13	6	65.43	6	65.43	65.00	0	15,083	0.00%
2023/09/12	4	65.93	1	64.70	65.20	3	15,044	0.02%
2023/09/11	13	67.32	9	64.94	65.00	4	14,948	0.03%
2023/09/08	17	68.76	7	68.66	68.40	10	14,761	0.07%
2023/09/07	64	68.66	13	68.49	69.00	51	14,747	0.35%
2023/09/06	36	70.98	148	70.64	69.80	-112	14,736	-0.76%	大賣/鉅額交易
2023/09/05	66	70.70	31.3	70.83	70.60	34.7	14,622	0.24%
2023/09/04	83	68.38	2	68.55	68.10	81	13,907	0.58%
2023/09/01	20	68.12	20	66.54	66.30	0	13,906	0.00%
2023/08/31	68.3	69.01	136	69.21	68.80	-67.7	14,025	-0.48%	大賣/
2023/08/30	85	67.83	14	68.25	68.30	71	13,475	0.53%
2023/08/29	187	65.51	5	65.32	66.40	182	13,009	1.40%	大買/鉅額交易
2023/08/28	1	63.80	4	63.28	63.40	-3	12,798	-0.02%
2023/08/25	54	64.47	1	64.70	64.30	53	12,830	0.41%
2023/08/23	3	65.83	194	65.44	64.60	-191	12,668	-1.51%	大賣/鉅額交易
2023/08/22	6	65.80	58	66.37	64.50	-52	12,588	-0.41%
2023/08/21	64	64.56	8	65.28	65.80	56	12,422	0.45%
2023/08/18	57	65.81	7	66.03	64.20	50	12,213	0.41%
2023/08/17	45	65.10	16	65.21	65.60	29	12,012	0.24%
2023/08/16	27	63.28	22	63.37	64.50	5	11,781	0.04%
2023/08/15	107	61.55	1	60.30	61.90	106	11,231	0.94%	大買/鉅額交易
2023/08/10	1	59.10	1	58.90	58.10	0	11,025	0.00%
2023/08/07	1	64.00	0	0.00	64.00	1	10,834	0.01%
2023/08/04	3	62.27	0	0.00	62.30	3	10,768	0.03%
2023/08/02	5	65.28	4	64.03	62.70	1	10,710	0.01%
2023/08/01	4	65.00	2	64.00	63.60	2	10,508	0.02%
2023/07/31	3	65.47	4	67.00	64.50	-1	10,379	-0.01%
2023/07/28	11	69.77	18	69.22	69.60	-7	9,839	-0.07%
2023/07/27	35	68.55	98	69.04	67.50	-63	9,214	-0.68%
2023/07/26	82.3	68.54	38	68.36	65.80	44.3	8,371	0.53%
2023/07/25	7	65.86	19.4	66.31	66.80	-12.4	7,406	-0.17%
2023/07/24	0	0.00	3	59.70	60.80	-3	6,496	-0.05%
2023/07/21	4	60.90	3	61.37	60.80	1	6,468	0.02%
2023/07/20	5	61.58	10	62.08	61.60	-5	6,462	-0.08%
2023/07/19	2	60.55	3.1	60.27	59.70	-1.1	6,335	-0.02%
2023/07/18	7.1	61.60	1	63.30	60.80	6.1	6,304	0.10%
2023/07/17	1	62.10	3	62.63	62.00	-2	6,244	-0.03%
2023/07/14	4.1	61.90	7	63.21	62.00	-2.9	6,194	-0.05%
2023/07/13	4	61.98	0	0.00	61.00	4	5,970	0.07%
2023/07/07	2	58.00	0	0.00	57.60	2	5,553	0.04%
2023/07/06	0	0.00	0.3	63.10	62.40	-0.3	5,441	-0.01%
2023/07/05	1	62.51	1	62.70	63.00	0	5,368	0.00%
2023/07/04	1	62.30	0	0.00	62.40	1	5,278	0.02%
2023/06/30	2	60.30	3	60.63	61.30	-1	5,107	-0.02%
2023/06/29	0	60.30	2	60.50	60.10	-2	5,085	-0.04%
2023/06/28	0	0.00	4.7	61.06	60.00	-4.7	5,085	-0.09%
2023/06/27	38	62.87	14	61.59	60.60	24	5,088	0.47%
2023/06/26	6.2	64.06	5	64.30	63.90	1.2	4,952	0.02%
2023/06/21	68	64.87	51.8	65.33	65.00	16.2	4,791	0.34%
2023/06/20	3	61.70	2	61.70	61.20	1	4,288	0.02%
2023/06/15	1	60.80	0	0.00	61.10	1	4,216	0.02%
2023/06/14	0.4	60.90	7.6	61.17	60.80	-7.2	4,207	-0.17%
2023/06/13	2	61.45	2	62.25	61.30	0	4,248	0.00%
2023/06/12	7	61.09	9	61.52	61.80	-2	4,180	-0.05%
2023/06/09	14	61.85	16.5	62.30	63.30	-2.5	4,033	-0.06%
2023/06/08	14	60.50	13	60.68	60.80	1	3,779	0.03%
2023/06/07	15	59.74	7	61.61	61.60	8	3,720	0.22%
2023/06/06	34	61.37	37	61.59	60.00	-3	3,521	-0.09%
2023/06/05	3	58.80	7	58.87	58.90	-4	3,214	-0.12%
2023/06/02	0	0.00	1	58.20	57.80	-1	3,151	-0.03%
2023/05/30	1	56.80	0	0.00	56.70	1	3,152	0.03%
2023/05/29	4	57.08	0	0.00	56.80	4	3,218	0.12%
2023/05/26	3	57.40	6	57.45	56.50	-3	3,274	-0.09%
2023/05/24	3	56.63	1	56.60	56.80	2	3,360	0.06%
2023/05/22	1	57.40	2	57.00	57.00	-1	3,606	-0.03%
2023/05/19	3	55.70	2	55.00	55.10	1	3,623	0.03%
2023/05/18	1	55.00	1	54.60	55.20	0	3,750	0.00%
2023/05/17	2	53.85	0	0.00	53.70	2	3,810	0.05%
2023/05/16	0	53.60	0	0.00	53.20	0	3,850	0.00%
2023/05/11	0	0.00	7	53.07	53.50	-7	4,113	-0.17%
2023/05/08	1	55.60	1	55.60	55.60	0	4,446	0.00%
2023/05/04	1	53.70	0	0.00	53.80	1	4,604	0.02%
2023/05/03	2	54.05	0	0.00	54.00	2	4,957	0.04%
2023/05/02	1	55.90	0	0.00	55.20	1	5,159	0.02%
2023/04/28	3	54.67	3	55.03	54.80	0	5,471	0.00%
2023/04/27	1	54.10	1	54.40	53.50	0	5,628	0.00%
2023/04/26	2	52.80	2	53.35	53.40	0	5,806	0.00%
2023/04/20	1	57.10	5	56.50	56.60	-4	6,356	-0.06%
2023/04/19	1	58.80	3	58.80	58.80	-2	6,644	-0.03%
2023/04/18	1	61.10	0	0.00	60.00	1	6,886	0.01%
2023/04/17	0	0.00	1	61.40	60.90	-1	7,183	-0.01%
2023/04/14	2	61.10	1	61.40	60.90	1	7,381	0.01%
2023/04/12	1	60.90	1	60.40	60.90	0	7,350	0.00%
2023/04/11	0	0.00	3	61.30	60.60	-3	7,331	-0.04%
2023/04/10	1	60.90	1	61.00	61.40	0	7,302	0.00%
2023/04/07	5	60.60	0	0.00	60.70	5	7,279	0.07%
2023/03/31	0	0.00	1	59.90	60.10	-1	7,273	-0.01%
2023/03/30	1	59.70	0	0.00	59.80	1	7,275	0.01%
2023/03/29	0	0.00	20	59.60	59.70	-20	7,286	-0.27%
2023/03/28	1	61.10	11	58.80	58.90	-10	7,294	-0.14%
2023/03/27	4	61.02	2	61.00	60.80	2	7,256	0.03%
2023/03/24	1	60.50	2	60.50	61.10	-1	7,282	-0.01%
2023/03/23	2	60.10	0.5	60.50	59.90	1.5	7,258	0.02%
2023/03/22	3	61.03	0	0.00	62.00	3	7,190	0.04%
2023/03/21	1	60.10	1	60.40	60.10	0	7,257	0.00%
2023/03/17	1	59.70	0	0.00	59.20	1	7,294	0.01%
2023/03/16	1	59.10	2	59.60	58.50	-1	7,311	-0.01%
2023/03/15	0	0.00	5	60.60	60.00	-5	7,329	-0.07%
2023/03/14	1	61.00	1	60.60	60.60	0	7,398	0.00%
2023/03/10	1	62.00	0	0.00	62.10	1	7,674	0.01%
2023/03/09	7	64.47	6	64.38	63.90	1	8,054	0.01%
2023/03/08	23	64.47	1	64.00	63.90	22	8,235	0.27%
2023/03/07	1	64.00	0	0.00	63.90	1	8,237	0.01%
2023/03/06	1	64.20	1	64.50	64.20	0	8,246	0.00%
2023/03/03	1	64.00	6	63.65	63.50	-5	8,274	-0.06%
2023/03/02	0	0.00	5	63.50	63.20	-5	8,317	-0.06%
2023/03/01	1	61.50	1	62.90	62.90	0	8,563	0.00%
2023/02/24	14	62.91	13	63.03	62.80	1	8,563	0.01%
2023/02/23	0	0.00	10	63.20	62.80	-10	8,536	-0.12%
2023/02/22	1	63.90	0	0.00	63.80	1	8,545	0.01%
2023/02/21	11	64.82	39	64.54	64.80	-28	8,565	-0.33%
2023/02/20	93	64.61	161	64.37	64.60	-68	8,532	-0.80%	大賣/
2023/02/17	3	66.17	2	65.95	66.00	1	8,545	0.01%
2023/02/16	4	66.60	2	65.40	67.50	2	8,760	0.02%
2023/02/15	6	64.75	0	0.00	64.70	6	8,733	0.07%
2023/02/14	0	0.00	1	64.40	64.50	-1	8,745	-0.01%
2023/02/13	1	63.80	1	64.30	63.80	0	8,822	0.00%
2023/02/10	2	65.50	0	0.00	64.20	2	9,008	0.02%
2023/02/08	6	68.30	1	68.70	67.90	5	9,373	0.05%
2023/02/07	1	68.00	41	67.49	68.00	-40	9,417	-0.42%
2023/02/06	1	67.40	6	65.68	67.00	-5	9,664	-0.05%
2023/02/03	1	66.20	21	67.48	66.20	-20	10,133	-0.20%
2023/02/02	5	67.18	5	67.26	67.00	0	10,287	0.00%
2023/02/01	39	67.60	148	67.72	67.40	-109	10,251	-1.06%	大賣/鉅額交易
2023/01/31	5	65.46	65	65.71	65.70	-60	9,979	-0.60%
2023/01/30	11	64.62	29	65.47	65.00	-18	9,923	-0.18%
2023/01/17	3	60.23	4	59.95	59.90	-1	9,663	-0.01%
2023/01/16	3	59.23	2	59.50	58.90	1	9,501	0.01%
2023/01/13	5	58.54	4	58.85	58.10	1	9,297	0.01%
2023/01/12	4	58.78	8	58.69	58.60	-4	9,133	-0.04%
2023/01/11	2	58.50	3	58.27	58.40	-1	9,020	-0.01%
2023/01/10	7	58.60	9	58.78	58.40	-2	8,905	-0.02%
2023/01/09	6	58.55	24	58.78	58.70	-18	8,654	-0.21%
2023/01/06	7	56.89	12	56.88	57.30	-5	8,280	-0.06%
2023/01/05	9	58.14	9	57.03	55.40	0	8,005	0.00%
2023/01/04	0	0.00	5	56.14	57.00	-5	7,697	-0.06%
2022/12/30	1	50.30	0	0.00	50.00	1	7,458	0.01%
2022/12/28	0	0.00	5	50.40	50.20	-5	7,454	-0.07%
2022/12/27	1	51.50	0	0.00	51.00	1	7,450	0.01%
2022/12/22	2	51.60	2	51.25	51.60	0	7,454	0.00%
2022/12/21	1	51.80	0	0.00	50.70	1	7,446	0.01%
2022/12/19	2	53.95	1	54.40	53.00	1	7,378	0.01%
2022/12/16	0	0.00	1	54.40	54.40	-1	7,359	-0.01%
2022/12/14	1	55.00	3	54.47	55.10	-2	7,306	-0.03%
2022/12/13	10	54.19	8	54.23	53.80	2	7,264	0.03%
2022/12/12	3	55.60	2	55.10	55.50	1	7,108	0.01%
2022/12/08	5	54.30	5	54.50	54.40	0	6,943	0.00%
2022/12/07	2	52.60	0	0.00	53.30	2	6,879	0.03%
2022/12/06	1	54.60	1	55.10	54.70	0	6,762	0.00%
2022/12/05	3	56.77	2	57.10	56.30	1	6,642	0.02%
2022/12/02	7	58.63	3	58.43	58.40	4	6,480	0.06%
2022/12/01	24	57.02	26	57.65	59.00	-2	6,298	-0.03%
2022/11/30	8	53.31	8	53.43	54.50	0	5,868	0.00%
2022/11/29	4	51.28	3	51.57	51.60	1	5,662	0.02%
2022/11/28	4	52.00	9	51.82	51.80	-5	5,630	-0.09%
2022/11/25	0	0.00	5	51.80	51.10	-5	5,600	-0.09%
2022/11/24	6	52.77	5	52.90	52.90	1	5,523	0.02%
2022/11/23	4	53.00	7	53.06	52.90	-3	5,432	-0.06%
2022/11/22	9	51.18	9	51.49	50.90	0	5,156	0.00%
2022/11/21	3	51.13	3	51.37	50.80	0	5,109	0.00%
2022/11/18	7	52.40	6	52.37	51.60	1	5,061	0.02%
2022/11/17	2	51.85	57	52.07	51.80	-55	4,910	-1.12%
2022/11/16	57	52.27	0	0.00	52.00	57	4,802	1.19%
2022/11/15	20	52.11	14	52.19	52.30	6	4,707	0.13%
2022/11/14	18	50.95	38.4	50.86	51.60	-20.4	4,510	-0.45%
2022/11/11	2	49.20	9	49.80	48.55	-7	4,177	-0.17%
2022/11/10	1.2	48.52	1	49.05	48.50	0.2	4,045	0.00%
2022/11/09	4.1	49.70	3	49.67	49.60	1.1	3,940	0.03%
2022/11/08	5.1	50.89	6	50.43	49.30	-0.9	3,814	-0.02%
2022/11/07	8	50.42	10	50.80	50.50	-2	3,587	-0.06%
2022/11/04	1	47.35	2	47.60	47.60	-1	3,173	-0.03%
2022/11/03	6	47.12	23	46.74	47.65	-17	3,014	-0.56%
2022/11/02	2	46.78	1	47.00	47.10	1	2,855	0.04%
2022/11/01	28	44.67	25	44.95	46.50	3	2,519	0.12%
2022/10/31	4	43.00	6.2	41.84	43.60	-2.2	1,885	-0.12%
2022/10/28	6	39.40	8	40.16	39.65	-2	1,655	-0.12%
2022/10/27	1	38.90	5	39.09	39.80	-4	1,532	-0.26%
2022/10/26	2	38.05	2	39.38	37.50	0	1,470	0.00%
2022/10/25	21	38.00	2	38.38	38.00	19	1,311	1.45%
2022/10/21	1	37.60	0	0.00	37.20	1	1,293	0.08%
2022/10/20	4	38.30	1	37.55	38.30	3	1,313	0.23%
2022/10/19	1	38.30	1	38.00	38.00	0	1,359	0.00%
2022/10/17	1	35.25	0	0.00	36.40	1	1,636	0.06%
2022/10/04	2	38.15	0	0.00	38.50	2	2,030	0.10%
2022/10/03	0	0.00	2	37.40	37.80	-2	2,073	-0.10%
2022/09/29	2	35.90	0	0.00	36.65	2	2,108	0.09%
2022/09/28	0	0.00	1	36.75	35.35	-1	2,122	-0.05%
2022/09/26	0	0.00	10	37.35	36.65	-10	2,167	-0.46%
2022/09/05	3	41.30	0	0.00	40.70	3	2,499	0.12%
2022/08/29	0	0.00	1	42.50	42.15	-1	2,473	-0.04%
2022/08/26	2	43.75	0	0.00	43.60	2	2,463	0.08%
2022/08/25	0.2	42.95	0	0.00	42.70	0.2	2,440	0.01%
2022/08/19	0	0.00	1	43.75	43.75	-1	2,505	-0.04%
2022/08/18	1	42.95	0	0.00	43.95	1	2,511	0.04%
2022/08/17	0	0.00	2	43.55	43.60	-2	2,512	-0.08%
2022/08/16	2	43.55	2	43.45	43.45	0	2,521	0.00%
2022/08/15	1	43.55	0	0.00	43.40	1	2,519	0.04%
2022/08/12	1	42.90	0	0.00	43.05	1	2,522	0.04%
2022/08/11	1	41.45	1	41.80	41.95	0	2,507	0.00%
2022/08/10	1	41.40	0	0.00	41.90	1	2,505	0.04%
2022/08/09	0	0.00	1	40.95	41.50	-1	2,516	-0.04%
2022/08/08	1	41.55	0	0.00	41.30	1	2,521	0.04%
2022/08/02	3	41.08	4	41.18	40.80	-1	2,548	-0.04%
2022/07/28	2	42.70	0	0.00	42.60	2	2,524	0.08%
2022/07/26	5	43.46	0	0.00	43.15	5	2,513	0.20%
2022/07/25	2	45.05	0	0.00	44.80	2	2,499	0.08%
2022/07/22	27	46.52	26	45.97	46.65	1	2,492	0.04%
2022/07/21	1	43.40	27	43.41	46.65	-26	2,306	-1.13%
2022/07/20	5	42.55	0	0.00	42.45	5	2,231	0.22%
2022/07/18	28	42.46	16	42.68	42.35	12	2,270	0.53%
2022/07/15	12	46.21	4	45.19	46.25	8	2,216	0.36%
2022/07/14	7	44.76	0	0.00	45.10	7	2,175	0.32%
2022/07/13	0	0.00	1	44.75	44.25	-1	2,143	-0.05%
2022/07/12	1	42.80	1	42.00	41.95	0	2,114	0.00%
2022/07/11	0	0.00	2	44.75	44.20	-2	2,063	-0.10%
2022/07/07	1	44.55	0	0.00	45.10	1	2,001	0.05%
2022/07/05	3	45.40	5	45.35	45.45	-2	1,998	-0.10%
2022/07/04	0	0.00	2	44.30	43.85	-2	1,962	-0.10%
2022/07/01	1	44.20	2	45.25	44.05	-1	1,946	-0.05%
2022/06/30	50	46.16	0	0.00	45.25	50	1,909	2.62%
2022/06/29	31	47.58	1	47.10	47.05	30	1,868	1.61%
2022/06/27	1	49.60	2	49.23	49.90	-1	1,819	-0.05%
2022/06/24	30	47.70	0	0.00	48.20	30	1,803	1.66%
2022/06/22	103	48.33	0	0.00	47.85	103	1,777	5.79%	大買/鉅額交易
2022/06/20	1	49.40	1	48.65	48.35	0	1,712	0.00%
2022/06/17	0	0.00	25	52.10	51.30	-25	1,700	-1.47%
2022/06/16	1	55.60	1	55.20	54.10	0	1,660	0.00%
2022/06/15	1	56.10	1	55.40	55.10	0	1,664	0.00%
2022/06/13	1	56.70	0	0.00	56.30	1	1,694	0.06%
2022/06/08	3	57.33	0	0.00	57.00	3	1,738	0.17%
2022/06/06	1	57.80	0	0.00	57.50	1	1,766	0.06%
2022/06/01	2	58.45	1	58.40	58.30	1	1,836	0.05%
2022/05/31	1	57.60	5	57.40	57.90	-4	1,850	-0.22%
2022/05/30	0	0.00	22	57.67	58.00	-22	1,871	-1.18%
2022/05/27	1	54.80	0	0.00	55.40	1	1,845	0.05%
2022/05/24	7	56.11	1	54.90	55.00	6	2,197	0.27%
2022/05/23	20	56.40	0	0.00	56.10	20	2,307	0.87%
2022/05/20	0	0.00	3	55.80	55.80	-3	2,317	-0.13%
2022/05/18	3	57.43	0	0.00	56.80	3	2,307	0.13%
2022/05/17	2	55.65	4	56.18	56.70	-2	2,285	-0.09%
2022/05/16	0	0.00	4	55.50	54.60	-4	2,269	-0.18%
2022/05/13	1	56.20	1	55.60	55.80	0	2,260	0.00%
2022/05/12	2	57.60	31	55.75	55.50	-29	2,249	-1.29%
2022/05/10	0	0.00	7	57.23	57.90	-7	2,266	-0.31%
2022/05/09	5	57.70	2	58.00	57.50	3	2,252	0.13%
2022/05/06	1	58.80	2	58.95	60.40	-1	2,244	-0.04%
2022/05/05	5	61.18	5	60.80	60.60	0	2,255	0.00%
2022/05/03	4	59.15	3	59.00	58.60	1	2,298	0.04%
2022/04/29	5	58.60	0	0.00	58.10	5	2,305	0.22%
2022/04/28	7	58.71	2	57.80	58.00	5	2,300	0.22%
2022/04/27	0	0.00	1	56.80	59.50	-1	2,277	-0.04%
2022/04/26	3	59.80	0	0.00	59.50	3	2,261	0.13%
2022/04/25	0	0.00	1	61.00	60.50	-1	2,256	-0.04%
2022/04/22	2	64.45	36	65.30	64.40	-34	2,228	-1.53%
2022/04/21	3	66.50	0	0.00	66.40	3	2,218	0.14%
2022/04/20	5	66.30	2	66.80	66.70	3	2,240	0.13%
2022/04/19	1	66.40	0	0.00	65.80	1	2,257	0.04%
2022/04/18	2	66.60	0	0.00	66.00	2	2,273	0.09%
2022/04/12	1	68.00	0	0.00	68.00	1	2,429	0.04%
2022/04/08	3	70.80	3	70.40	70.60	0	2,467	0.00%
2022/04/07	11	71.05	1	70.90	70.40	10	2,504	0.40%
2022/04/01	3	71.33	0	0.00	71.40	3	2,653	0.11%
2022/03/31	1	71.50	1	71.90	71.80	0	2,696	0.00%
2022/03/30	1	72.80	0	0.00	72.60	1	2,776	0.04%
2022/03/29	1	72.60	25	72.60	72.30	-24	2,965	-0.81%
2022/03/28	52	71.72	2	72.50	72.60	50	3,084	1.62%
2022/03/25	11	73.02	3	73.57	73.00	8	3,130	0.26%
2022/03/24	0	0.00	3	72.50	72.50	-3	3,173	-0.09%
2022/03/23	2	72.50	3	72.83	72.60	-1	3,210	-0.03%
2022/03/22	2	71.65	6	72.70	72.70	-4	3,236	-0.12%
2022/03/21	2	71.70	2	71.30	71.40	0	3,239	0.00%
2022/03/18	2	71.15	0	0.00	71.40	2	3,312	0.06%
2022/03/17	1	70.20	1	70.50	70.90	0	3,316	0.00%
2022/03/15	1	69.20	0	0.00	68.80	1	3,369	0.03%
2022/03/10	1	71.10	0	0.00	71.30	1	3,491	0.03%
2022/03/09	0	0.00	1	70.60	70.90	-1	3,527	-0.03%
2022/03/08	50	70.94	11	70.20	70.10	39	3,573	1.09%
2022/03/07	23	71.24	84	71.29	70.90	-61	3,618	-1.69%
2022/03/04	91	73.55	3	74.03	73.30	88	3,643	2.42%
2022/03/03	46	75.03	5	75.30	74.50	41	3,723	1.10%
2022/03/02	1	75.30	0	0.00	75.20	1	3,791	0.03%
2022/03/01	0	0.00	7	75.29	75.40	-7	3,833	-0.18%
2022/02/25	60	75.48	2	76.20	75.00	58	3,886	1.49%
2022/02/24	11	74.50	14	74.88	74.20	-3	4,011	-0.07%
2022/02/23	5	73.62	24	73.25	74.20	-19	4,011	-0.47%
2022/02/22	6	70.27	0	0.00	70.00	6	3,988	0.15%
2022/02/21	0	0.00	3	71.00	71.50	-3	4,158	-0.07%
2022/02/18	8	70.36	1	70.40	70.80	7	4,337	0.16%
2022/02/17	1	71.20	0	0.00	70.90	1	5,207	0.02%
2022/02/16	8	71.29	5	71.18	70.80	3	5,801	0.05%
2022/02/15	4	70.98	2	71.30	70.10	2	5,861	0.03%
2022/02/14	0	0.00	15	70.64	70.70	-15	5,953	-0.25%
2022/02/11	3	72.17	0	0.00	72.00	3	6,038	0.05%
2022/02/10	0	0.00	2	72.85	73.00	-2	6,225	-0.03%
2022/02/09	3	71.90	4	72.10	72.20	-1	6,242	-0.02%
2022/02/07	0	0.00	5	69.08	69.70	-5	6,412	-0.08%
2022/01/26	3	67.70	0	0.00	67.50	3	6,444	0.05%
2022/01/25	1	69.20	2	69.50	69.00	-1	6,552	-0.02%
2022/01/24	1	69.60	0	0.00	69.80	1	6,667	0.01%
2022/01/21	1	71.50	1	70.80	71.50	0	6,749	0.00%
2022/01/20	3	71.73	1	71.40	71.90	2	6,844	0.03%
2022/01/18	1	74.70	1	73.40	73.40	0	6,994	0.00%
2022/01/17	1	73.60	1	73.70	73.80	0	7,053	0.00%
2022/01/14	2	72.65	0	0.00	73.10	2	7,114	0.03%
2022/01/11	20	73.15	5	73.20	72.70	15	7,345	0.20%
2022/01/10	0	0.00	1	73.50	73.90	-1	7,484	-0.01%
2022/01/07	0	0.00	1	73.70	73.50	-1	7,675	-0.01%
2022/01/06	7	75.37	0	0.00	75.30	7	7,663	0.09%
2022/01/05	16	76.79	0	0.00	76.10	16	7,694	0.21%
2022/01/04	3	77.60	2	77.55	77.30	1	7,696	0.01%
2022/01/03	3	77.40	2	77.30	77.30	1	7,732	0.01%
2021/12/30	5	77.84	0	0.00	77.10	5	7,817	0.06%
2021/12/29	4	77.80	0	0.00	78.10	4	7,940	0.05%
2021/12/28	10	79.08	6	78.95	77.60	4	8,059	0.05%
2021/12/27	50	79.00	5	77.60	77.60	45	8,168	0.55%
2021/12/24	0	0.00	8	78.56	78.40	-8	8,290	-0.10%
2021/12/23	1	78.10	0	0.00	78.40	1	8,387	0.01%
2021/12/22	2	77.10	5	76.66	77.10	-3	8,527	-0.04%
2021/12/21	0	0.00	9	73.93	75.00	-9	9,313	-0.10%
2021/12/17	19	75.08	16	74.90	74.90	3	9,822	0.03%
2021/12/16	0	0.00	5	75.60	75.90	-5	9,836	-0.05%
2021/12/15	10	75.37	0	0.00	74.80	10	9,853	0.10%
2021/12/14	17	75.43	26	75.50	75.20	-9	9,905	-0.09%
2021/12/13	12	74.73	17	75.02	75.10	-5	9,860	-0.05%
2021/12/10	4	74.40	2	74.40	74.40	2	10,038	0.02%
2021/12/09	17	76.16	10	75.20	75.20	7	10,000	0.07%
2021/12/08	20	77.24	26	76.60	76.20	-6	10,010	-0.06%
2021/12/07	38	77.27	44	77.10	76.60	-6	10,001	-0.06%
2021/12/06	11	75.78	9	75.99	76.00	2	10,060	0.02%
2021/12/03	12	75.83	13	76.60	76.60	-1	10,082	-0.01%
2021/12/02	0	0.00	3	76.00	75.50	-3	10,112	-0.03%
2021/12/01	26	75.47	20	75.30	75.30	6	10,105	0.06%
2021/11/30	12	76.85	17	77.08	76.90	-5	10,062	-0.05%
2021/11/29	26	75.64	7	76.01	76.30	19	10,057	0.19%
2021/11/26	2	76.70	3	75.90	75.90	-1	9,995	-0.01%
2021/11/23	31	79.98	27	79.45	78.80	4	10,081	0.04%
2021/11/22	9	81.14	5	81.84	83.00	4	9,931	0.04%
2021/11/19	1	79.10	0	0.00	79.10	1	9,795	0.01%
2021/11/18	15	77.93	43	78.83	78.10	-28	9,812	-0.29%
2021/11/17	28	80.45	27	79.86	79.80	1	9,727	0.01%
2021/11/16	22	84.86	30	84.53	80.50	-8	9,651	-0.08%
2021/11/15	20	82.36	26	82.86	83.90	-6	8,911	-0.07%
2021/11/12	4	76.08	1	76.30	76.30	3	8,640	0.03%
2021/11/11	0	0.00	1	77.00	75.40	-1	8,744	-0.01%
2021/11/10	13	76.24	15.1	76.43	76.10	-2.1	8,994	-0.02%
2021/11/09	24.1	75.57	3	76.33	77.00	21.1	9,006	0.23%
2021/11/08	2	74.15	3	75.10	74.00	-1	8,860	-0.01%
2021/11/05	8	75.19	2	74.20	74.50	6	8,942	0.07%
2021/11/04	1	75.60	3	76.20	75.20	-2	8,981	-0.02%
2021/11/02	20	75.04	15	73.80	73.80	5	9,260	0.05%
2021/11/01	0	0.00	2	76.10	76.90	-2	9,253	-0.02%
2021/10/29	1	75.00	4	74.58	74.70	-3	9,759	-0.03%
2021/10/28	3	73.83	0	0.00	72.60	3	10,246	0.03%
2021/10/27	3	75.30	3	75.07	75.40	0	10,312	0.00%
2021/10/26	12	75.05	13	76.20	74.70	-1	10,317	-0.01%
2021/10/25	0	0.00	16	75.81	75.70	-16	10,226	-0.16%
2021/10/22	2	72.90	8	74.36	74.20	-6	10,271	-0.06%
2021/10/21	4	73.95	6	74.22	73.10	-2	10,293	-0.02%
2021/10/20	11	74.51	5	75.40	74.70	6	10,274	0.06%
2021/10/19	10	73.28	7	73.76	74.20	3	10,319	0.03%
2021/10/18	14	73.03	3	72.77	74.00	11	10,566	0.10%
2021/10/15	29	71.60	43	72.48	73.40	-14	10,569	-0.13%
2021/10/14	7	66.70	6	66.32	68.20	1	10,520	0.01%
2021/10/13	14	66.50	13	67.29	66.50	1	10,558	0.01%
2021/10/12	19	69.81	21	69.22	69.10	-2	10,571	-0.02%
2021/10/08	22	70.91	27	70.99	71.00	-5	10,617	-0.05%
2021/10/07	38	70.16	23	70.34	70.20	15	10,683	0.14%
2021/10/06	21	68.94	21	68.13	67.90	0	11,044	0.00%
2021/10/05	27	65.37	35	65.94	67.60	-8	11,074	-0.07%
2021/10/04	34	66.92	25	66.82	66.00	9	11,062	0.08%
2021/10/01	29	73.12	39	71.32	71.10	-10	10,969	-0.09%
2021/09/30	5	74.58	5	75.04	75.40	0	10,879	0.00%
2021/09/29	22	76.40	11	77.00	73.90	11	10,816	0.10%
2021/09/28	93	82.44	113	82.03	80.20	-20	10,680	-0.19%	大賣/
2021/09/27	91	77.17	105	79.22	79.90	-14	9,841	-0.14%	大賣/
2021/09/24	35	74.21	24	75.58	75.70	11	9,525	0.12%
2021/09/23	12	71.96	13	72.74	73.00	-1	9,417	-0.01%
2021/09/22	5	71.66	1	72.50	71.50	4	9,438	0.04%
2021/09/17	10	73.04	9	73.17	73.50	1	9,470	0.01%
2021/09/16	1	71.90	26	72.13	72.60	-25	9,454	-0.26%
2021/09/15	47	72.30	25	71.76	71.50	22	9,509	0.23%
2021/09/14	11	72.01	12	71.57	71.50	-1	9,469	-0.01%
2021/09/13	4	72.15	2	73.25	71.70	2	9,632	0.02%
2021/09/10	14	72.14	1.2	72.17	72.70	12.8	9,877	0.13%
2021/09/09	28.2	71.92	33	71.95	72.20	-4.8	10,071	-0.05%
2021/09/08	1	69.60	0	0.00	69.60	1	10,401	0.01%
2021/09/07	16	70.85	10	70.30	70.30	6	11,177	0.05%
2021/09/06	18	72.36	26	72.63	71.30	-8	11,699	-0.07%
2021/09/03	2	72.25	4	72.53	72.10	-2	11,964	-0.02%
2021/09/02	5	73.62	3	73.80	71.90	2	12,347	0.02%
2021/09/01	14	73.08	10	73.74	73.70	4	12,590	0.03%
2021/08/31	3	72.47	3	73.07	72.80	0	12,590	0.00%
2021/08/30	12	74.20	13	73.72	73.40	-1	12,648	-0.01%
2021/08/27	16	73.84	9	73.72	73.70	7	12,604	0.06%
2021/08/26	4	71.80	2.1	72.00	71.70	1.9	12,512	0.02%
2021/08/25	1	69.30	6	69.65	70.50	-5	12,632	-0.04%
2021/08/24	7	70.96	1	71.90	70.00	6	12,652	0.05%
2021/08/23	3.1	71.38	2	70.60	71.50	1.1	12,669	0.01%
2021/08/20	3	69.60	2	69.30	68.20	1	12,712	0.01%
2021/08/19	3	71.47	3	70.60	69.30	0	12,867	0.00%
2021/08/18	28	72.57	25	73.68	73.90	3	12,851	0.02%
2021/08/17	1	75.00	4	74.65	73.80	-3	12,837	-0.02%
2021/08/16	14	76.73	13	74.88	74.90	1	12,983	0.01%
2021/08/13	7	82.16	3	81.53	82.90	4	12,988	0.03%
2021/08/12	4	84.28	1	84.10	84.30	3	13,191	0.02%
2021/08/11	3	85.10	5	85.40	84.50	-2	13,585	-0.01%
2021/08/10	2	84.80	4	85.73	85.40	-2	13,665	-0.01%
2021/08/09	12	86.85	1	89.30	84.10	11	13,730	0.08%
2021/08/06	2	87.90	2	88.40	88.00	0	13,816	0.00%
2021/08/05	2	88.90	1	87.60	87.30	1	13,821	0.01%
2021/08/04	16	88.34	14	88.25	89.10	2	14,081	0.01%
2021/08/03	9	85.32	16	86.37	87.50	-7	13,658	-0.05%
2021/08/02	1	82.90	8	80.23	83.30	-7	13,151	-0.05%
2021/07/30	5	79.30	4	80.88	79.10	1	13,152	0.01%
2021/07/28	3	76.83	0	0.00	77.80	3	13,621	0.02%
2021/07/27	1	80.40	0	0.00	80.00	1	13,719	0.01%
2021/07/26	3	81.17	1	81.20	81.20	2	13,875	0.01%
2021/07/23	1	83.70	0	0.00	82.10	1	13,994	0.01%
2021/07/22	1	80.70	7	81.73	81.40	-6	13,930	-0.04%
2021/07/21	4	77.55	3	78.20	75.90	1	13,746	0.01%
2021/07/20	2	77.00	0	0.00	76.90	2	13,750	0.01%
2021/07/19	1	80.50	2	80.60	80.50	-1	13,833	-0.01%
2021/07/16	2	81.80	1	82.20	81.40	1	14,247	0.01%
2021/07/15	1	81.60	0	0.00	81.70	1	14,505	0.01%
2021/07/14	5	83.16	103	82.50	82.50	-98	14,695	-0.67%	大賣/
2021/07/13	176	85.77	83	88.21	83.70	93	14,884	0.62%	大買/
2021/07/12	6	84.70	6	85.43	83.20	0	14,678	0.00%
2021/07/09	2	84.50	3	84.17	84.50	-1	14,692	-0.01%
2021/07/08	5	82.96	2	83.90	83.20	3	14,792	0.02%
2021/07/07	3	83.90	2	83.00	82.80	1	14,932	0.01%
2021/07/06	2	82.95	1	82.70	83.00	1	15,022	0.01%
2021/07/05	11	84.75	7	85.30	85.10	4	15,176	0.03%
2021/07/02	1	81.70	1	82.10	82.00	0	15,175	0.00%
2021/07/01	6	81.75	0	0.00	80.70	6	15,341	0.04%
2021/06/30	1	81.50	3	81.77	81.50	-2	15,632	-0.01%
2021/06/28	0	0.00	20	83.50	84.80	-20	16,256	-0.12%
2021/06/25	1	84.30	0	0.00	82.70	1	16,444	0.01%
2021/06/23	5	84.24	19	83.90	84.80	-14	17,087	-0.08%
2021/06/21	28	83.33	20.2	83.19	82.40	7.8	17,979	0.04%
2021/06/18	6	87.80	3	88.03	87.60	3	18,581	0.02%
2021/06/17	74	88.99	75	88.29	88.90	-1	18,730	-0.01%
2021/06/16	23	89.83	80	88.82	88.90	-57	18,628	-0.31%
2021/06/15	23	87.00	342	87.65	86.20	-319	18,381	-1.74%	大賣/鉅額交易
2021/06/11	202	83.39	21	83.09	82.60	181	18,677	0.97%	大買/鉅額交易
2021/06/10	312	81.54	122	81.09	82.50	190	18,508	1.03%	大買/大賣/鉅額交易
2021/06/09	42.1	78.61	42	79.69	80.30	0.1	18,181	0.00%
2021/06/07	3	77.70	3	78.20	76.40	0	18,105	0.00%
2021/06/03	7	77.07	5	76.20	76.80	2	18,237	0.01%
2021/06/02	5	76.20	1	76.00	76.10	4	18,457	0.02%
2021/05/28	2.1	82.63	2	82.30	80.90	0.1	18,411	0.00%
2021/05/27	5	81.38	4	81.38	81.30	1	18,468	0.01%
2021/05/26	4	78.55	3	78.07	80.00	1	18,319	0.01%
2021/05/25	13	80.98	5	81.68	78.50	8	18,359	0.04%
2021/05/24	2	77.60	63	76.46	78.20	-61	18,270	-0.33%
2021/05/21	74	75.09	12	75.51	75.50	62	18,138	0.34%
2021/05/20	42	73.82	39	75.94	74.00	3	18,249	0.02%
2021/05/19	6	76.13	8	76.43	78.60	-2	18,154	-0.01%
2021/05/18	37	71.17	36	71.71	71.80	1	18,103	0.01%
2021/05/17	1	66.50	0	0.00	66.50	1	18,788	0.01%
2021/05/14	25	72.78	25	73.53	73.80	0	20,041	0.00%
2021/05/13	8	68.10	8	67.24	68.10	0	19,889	0.00%
2021/05/12	0	0.00	3	69.87	65.70	-3	19,943	-0.02%
2021/05/11	5	71.86	14	70.09	70.00	-9	20,097	-0.04%
2021/05/10	2	71.30	2	71.50	71.40	0	20,196	0.00%
2021/05/07	59	72.62	53	72.03	72.10	6	20,804	0.03%
2021/05/06	10	72.40	11	73.73	73.50	-1	20,847	0.00%
2021/05/05	7	71.01	12	70.13	70.20	-5	20,768	-0.02%
2021/05/04	6	69.80	25	67.49	67.30	-19	21,129	-0.09%
2021/05/03	12	77.33	1	75.40	74.70	11	21,321	0.05%
2021/04/28	5.2	80.95	5	81.70	80.00	0.2	21,438	0.00%
2021/04/27	7	83.09	5	83.80	81.80	2	21,401	0.01%
2021/04/26	12	82.15	6	81.92	81.10	6	21,350	0.03%
2021/04/23	30	85.57	17	85.52	82.80	13	21,429	0.06%
2021/04/22	40	87.84	39	87.29	85.20	1	21,344	0.00%
2021/04/21	16	81.64	38	83.15	84.30	-22	20,986	-0.10%
2021/04/20	36	82.51	21	82.30	81.30	15	20,862	0.07%
2021/04/19	8	79.80	7	81.59	80.10	1	20,734	0.00%
2021/04/16	14	78.44	11	78.22	77.80	3	20,537	0.01%
2021/04/15	15	77.07	8	77.45	78.00	7	20,348	0.03%
2021/04/14	2	75.60	2	74.10	75.30	0	20,297	0.00%
2021/04/13	3	75.13	34	74.54	74.00	-31	20,402	-0.15%
2021/04/12	1	76.60	3	76.83	76.40	-2	20,581	-0.01%
2021/04/09	18	81.43	25	80.52	79.00	-7	20,588	-0.03%
2021/04/08	23	80.13	19	79.56	79.80	4	20,616	0.02%
2021/04/07	90	79.53	87	79.15	79.50	3	20,634	0.01%
2021/04/06	104	79.94	108	80.42	81.10	-4	20,773	-0.02%	大買/大賣/
2021/04/01	81	75.62	111	76.31	75.50	-30	21,171	-0.14%	大賣/
2021/03/31	104	75.69	76	76.09	75.80	28	21,598	0.13%	大買/
2021/03/30	34	73.45	21	73.43	73.10	13	22,568	0.06%
2021/03/29	36	71.73	29	72.45	72.40	7	22,798	0.03%
2021/03/26	24	68.93	20	69.24	69.00	4	22,533	0.02%
2021/03/25	85	68.20	91	68.65	68.00	-6	22,491	-0.03%
2021/03/24	107	71.05	124	70.49	70.20	-17	22,209	-0.08%	大買/大賣/
2021/03/23	53	69.18	56	68.38	70.80	-3	21,339	-0.01%
2021/03/22	107	65.52	113	65.12	65.30	-6	20,493	-0.03%	大買/大賣/
2021/03/19	16	64.31	47	64.53	63.40	-31	20,159	-0.15%
2021/03/18	126	65.41	101	64.14	63.10	25	19,809	0.13%	大買/大賣/
2021/03/17	48	63.11	79	63.27	64.60	-31	19,342	-0.16%
2021/03/16	77	60.37	81	60.49	60.30	-4	18,592	-0.02%
2021/03/15	56	59.35	99	58.65	59.60	-43	18,506	-0.23%
2021/03/12	28	59.61	11	58.64	58.60	17	18,490	0.09%
2021/03/11	70	58.57	43	59.67	59.90	27	18,523	0.15%
2021/03/10	0	0.00	1	58.00	57.60	-1	18,503	-0.01%
2021/03/09	25	56.90	33	56.64	56.90	-8	18,499	-0.04%
2021/03/08	20	58.98	23	58.53	58.40	-3	18,414	-0.02%
2021/03/05	21	56.43	28	55.61	56.40	-7	18,256	-0.04%
2021/03/04	9	57.30	6	57.20	56.40	3	18,282	0.02%
2021/03/03	40	56.79	35	57.34	58.40	5	18,247	0.03%
2021/03/02	31	59.34	52	58.02	57.20	-21	18,591	-0.11%
2021/02/26	10	57.80	20	58.78	59.30	-10	18,657	-0.05%
2021/02/25	45	59.50	20	58.70	58.70	25	18,873	0.13%
2021/02/24	58	60.44	23	58.73	58.50	35	18,808	0.19%
2021/02/23	20	61.29	14	61.36	60.80	6	18,742	0.03%
2021/02/22	96	62.99	81	62.99	61.50	15	18,702	0.08%
2021/02/19	44	60.62	36	60.96	61.40	8	18,460	0.04%
2021/02/18	57	61.48	43	59.91	60.60	14	18,605	0.08%
2021/02/17	53	60.64	79	62.06	62.50	-26	19,117	-0.14%
2021/02/05	35	56.45	57	57.69	57.90	-22	18,671	-0.12%
2021/02/04	11	53.98	23	54.36	54.00	-12	17,802	-0.07%
2021/02/03	21	54.77	25	54.42	53.60	-4	17,791	-0.02%
2021/02/02	25	54.43	22	54.15	55.20	3	17,572	0.02%
2021/02/01	6	53.12	7	53.64	53.70	-1	17,009	-0.01%
2021/01/29	46	54.73	42	54.00	51.90	4	16,705	0.02%
2021/01/28	39	54.10	54	54.43	52.80	-15	15,996	-0.09%
2021/01/27	42	54.13	21	54.23	53.80	21	15,772	0.13%
2021/01/26	27	55.09	17	55.65	54.10	10	15,546	0.06%
2021/01/25	17	53.65	15.3	54.07	54.00	1.7	14,918	0.01%
2021/01/22	61	50.97	60.3	49.87	52.10	0.7	14,523	0.00%
2021/01/21	0	0.00	1	48.80	50.50	-1	14,213	-0.01%
2021/01/20	4.1	46.49	10	46.90	46.90	-5.9	13,985	-0.04%
2021/01/19	116	48.04	104	47.81	47.95	12	13,887	0.09%	大買/大賣/
2021/01/18	5.1	47.28	2	47.50	48.10	3.1	13,843	0.02%
2021/01/15	3	50.47	3	50.47	50.10	0	13,596	0.00%
2021/01/14	11	52.09	0	0.00	52.50	11	13,422	0.08%
2021/01/13	18	52.93	19	52.69	53.20	-1	13,293	-0.01%
2021/01/12	5	51.06	1	51.00	50.40	4	13,148	0.03%
2021/01/11	6	52.27	6	52.60	52.60	0	12,997	0.00%
2021/01/08	1.1	52.69	0	0.00	52.50	1.1	12,869	0.01%
2021/01/07	1	52.20	11	52.62	52.60	-10	12,778	-0.08%
2021/01/06	22.4	53.53	23	51.82	51.40	-0.7	12,634	-0.01%
2021/01/05	20	54.08	15	54.58	53.40	5	12,302	0.04%
2021/01/04	4	52.43	1	53.30	52.70	3	11,872	0.03%
2020/12/31	6	52.82	3	53.13	53.30	3	11,712	0.03%
2020/12/30	3	53.37	0	0.00	52.90	3	11,421	0.03%
2020/12/29	36	54.71	48	53.99	54.60	-12	11,222	-0.11%
2020/12/28	173	55.02	178	54.87	55.50	-5	10,862	-0.05%	大買/大賣/
2020/12/25	41	52.89	18	52.61	51.80	23	10,069	0.23%
2020/12/24	39	51.37	64	51.45	51.50	-25	9,435	-0.26%
2020/12/23	0	0.00	24	48.73	48.80	-24	7,858	-0.31%
2020/12/22	13	46.03	5	45.90	44.40	8	7,373	0.11%
2020/12/21	7	44.93	19	44.40	45.10	-12	7,047	-0.17%
2020/12/18	2	43.40	0	0.00	43.45	2	6,902	0.03%
2020/12/17	1	43.15	2	43.30	43.25	-1	6,888	-0.01%
2020/12/16	4	42.79	5	42.82	42.85	-1	6,903	-0.01%
2020/12/15	6	42.43	0	0.00	41.90	6	6,927	0.09%
2020/12/14	3	43.32	4	43.18	43.15	-1	7,004	-0.01%
2020/12/11	2	43.10	10	42.55	42.50	-8	6,994	-0.11%
2020/12/10	1	43.15	31	43.38	43.30	-30	6,923	-0.43%
2020/12/09	22	45.01	20	44.92	44.70	2	6,787	0.03%
2020/12/08	1	44.70	0	0.00	45.25	1	6,732	0.01%
2020/12/07	3	45.77	15.2	46.53	44.85	-12.2	6,676	-0.18%
2020/12/04	3	45.85	14	46.25	46.20	-11	6,565	-0.17%
2020/12/03	8	45.63	3	45.67	45.20	5	6,440	0.08%
2020/12/02	38	45.39	5	45.45	45.50	33	6,364	0.52%
2020/12/01	2	45.00	5	44.25	44.95	-3	6,252	-0.05%
2020/11/30	0	0.00	1	47.10	45.85	-1	6,096	-0.02%
2020/11/27	16	46.23	55	46.10	46.05	-39	5,956	-0.65%
2020/11/26	144	46.98	63	46.55	46.50	81	5,867	1.38%	大買/
2020/11/25	6	45.99	6	45.38	46.00	0	5,354	0.00%
2020/11/24	19	45.39	30	45.27	44.45	-11	5,108	-0.22%
2020/11/23	16	44.41	0	0.00	44.40	16	4,777	0.33%
2020/11/20	5	44.45	18	45.07	44.45	-13	4,694	-0.28%
2020/11/19	7	44.47	3	45.20	45.20	4	4,544	0.09%
2020/11/18	5	44.78	22	45.36	45.00	-17	4,419	-0.38%
2020/11/17	38	44.70	20	44.97	44.50	18	4,216	0.43%
2020/11/16	28	44.62	42	44.98	44.50	-14	3,939	-0.36%
2020/11/13	30	42.84	82	42.34	42.90	-52	3,069	-1.69%
2020/11/12	92	41.94	331	41.79	41.90	-239	2,611	-9.15%	大賣/鉅額交易
2020/11/11	10	40.70	20	40.43	40.70	-10	2,016	-0.50%
2020/11/10	0	0.00	10	38.80	38.85	-10	1,876	-0.53%
2020/11/06	0	0.00	1	38.50	38.50	-1	1,890	-0.05%
2020/11/05	1	38.75	0	0.00	38.70	1	1,910	0.05%
2020/11/04	0	0.00	19	38.75	38.70	-19	1,921	-0.99%
2020/11/03	2	38.73	1	38.75	38.50	1	1,958	0.05%
2020/10/30	1	38.55	1	38.35	38.30	0	2,010	0.00%
2020/10/29	0	0.00	1	38.20	38.10	-1	2,038	-0.05%
2020/10/23	2	38.20	0	0.00	38.20	2	2,189	0.09%
2020/10/21	8	38.10	8	37.95	37.95	0	2,274	0.00%
2020/10/20	5	38.20	0	0.00	38.10	5	2,295	0.22%
2020/10/13	1	36.25	0	0.00	36.45	1	2,382	0.04%
2020/10/12	3	36.80	0	0.00	36.45	3	2,386	0.13%
2020/10/07	10	37.15	0	0.00	37.25	10	2,440	0.41%
2020/09/28	2	37.60	0	0.00	37.60	2	2,727	0.07%
2020/09/25	60	37.52	0	0.00	37.05	60	2,826	2.12%
2020/09/23	5	38.20	0	0.00	37.75	5	2,956	0.17%
2020/09/21	3	39.45	3	39.47	38.70	0	3,083	0.00%
2020/09/17	0	0.00	6	40.83	40.60	-6	3,125	-0.19%
2020/09/14	4	38.95	0	0.00	39.10	4	3,074	0.13%
2020/09/10	1	38.70	0	0.00	38.50	1	3,264	0.03%
2020/09/08	0	0.00	3	38.10	38.15	-3	3,281	-0.09%
2020/09/04	1	37.95	0	0.00	37.95	1	3,412	0.03%
2020/09/02	0	0.00	1	37.85	37.85	-1	3,506	-0.03%
2020/09/01	1	38.15	0	0.00	38.15	1	3,582	0.03%
2020/08/27	0	0.00	2	38.10	38.00	-2	3,766	-0.05%
2020/08/21	3	36.78	0	0.00	37.00	3	3,954	0.08%
2020/08/20	2	36.05	16	35.97	36.05	-14	4,025	-0.35%
2020/08/19	1	39.10	0	0.00	38.90	1	4,079	0.02%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/17	5	39.30	0	0.00	39.40	5	4,145	0.12%
2020/08/14	0	0.00	5	39.15	39.15	-5	4,210	-0.12%
2020/08/13	3	39.60	0	0.00	39.05	3	4,247	0.07%
2020/08/11	10	39.55	42	39.56	39.65	-32	4,471	-0.72%
2020/08/10	10	40.15	2	40.10	40.10	8	4,604	0.17%
2020/08/06	2	40.90	0	0.00	40.75	2	4,823	0.04%
2020/08/05	3	41.30	1	41.30	41.20	2	5,014	0.04%
2020/08/04	3	41.33	1	41.75	41.25	2	5,361	0.04%
2020/08/03	4	40.89	0	0.00	40.85	4	5,506	0.07%
2020/07/31	1	40.65	1	41.10	41.15	0	5,644	0.00%
2020/07/30	4	40.89	10	41.01	40.90	-6	5,952	-0.10%
2020/07/29	0	0.00	1	39.10	39.10	-1	6,042	-0.02%
2020/07/28	10	39.86	2	39.65	38.50	8	6,369	0.13%
2020/07/27	57	39.85	2	39.55	39.80	55	6,722	0.82%
2020/07/24	164	40.45	0	0.00	40.05	164	6,856	2.39%	大買/鉅額交易
2020/07/23	31	40.82	11	41.08	40.85	20	6,857	0.29%
2020/07/22	1	40.55	0	0.00	40.35	1	6,847	0.01%
2020/07/21	14	40.31	0	0.00	40.25	14	6,835	0.20%
2020/07/20	1	39.80	0	0.00	39.80	1	6,826	0.01%
2020/07/16	3	40.15	0	0.00	40.10	3	6,830	0.04%
2020/07/15	14	40.76	2	41.00	40.30	12	6,823	0.18%
2020/07/14	6	40.90	0	0.00	40.60	6	6,846	0.09%
2020/07/10	1	40.35	0	0.00	40.10	1	6,865	0.01%
2020/07/09	3	41.35	3	41.30	41.20	0	6,897	0.00%
2020/07/08	1	41.70	0	0.00	41.70	1	6,989	0.01%
2020/07/07	1	42.15	0	0.00	42.00	1	6,965	0.01%
2020/07/06	2	42.00	9	41.97	41.75	-7	6,931	-0.10%
2020/07/03	9	40.99	5	40.70	40.90	4	6,929	0.06%
2020/07/02	2	41.40	1	41.05	41.15	1	6,967	0.01%
2020/07/01	3	41.72	3	41.82	41.65	0	6,887	0.00%
2020/06/30	25	41.79	7	41.73	41.85	18	6,845	0.26%
2020/06/29	0	0.00	17	42.97	42.90	-17	6,765	-0.25%
2020/06/24	1	43.00	0	0.00	42.85	1	6,669	0.01%
2020/06/23	1	42.65	8	42.80	42.70	-7	6,670	-0.10%
2020/06/18	3	42.85	10	43.10	42.85	-7	6,667	-0.10%
2020/06/17	2	42.85	13	42.72	42.95	-11	6,597	-0.17%
2020/06/16	0	0.00	6	42.03	42.00	-6	6,551	-0.09%
2020/06/15	1	41.60	0	0.00	41.20	1	6,618	0.02%
2020/06/12	0	0.00	5	39.50	41.50	-5	6,634	-0.08%
2020/06/11	14	41.94	2	41.75	40.90	12	6,651	0.18%
2020/06/10	2	42.40	0	0.00	42.45	2	6,623	0.03%
2020/06/09	2	42.48	0	0.00	42.30	2	6,697	0.03%
2020/06/08	10	42.76	1	42.80	42.25	9	6,808	0.13%
2020/06/05	6	42.64	0	0.00	42.65	6	6,766	0.09%
2020/06/04	16	42.38	0	0.00	42.65	16	6,762	0.24%
2020/06/01	1	41.60	7	41.51	41.75	-6	6,870	-0.09%
2020/05/29	1	41.25	11	40.47	40.95	-10	6,863	-0.15%
2020/05/28	0	0.00	1	41.55	40.60	-1	6,904	-0.01%
2020/05/27	1	42.10	27	41.95	41.85	-26	6,848	-0.38%
2020/05/26	1	41.85	2	42.58	42.25	-1	6,841	-0.01%
2020/05/25	6	40.88	1	41.45	41.55	5	6,753	0.07%
2020/05/21	18	41.83	8	41.90	41.90	10	6,697	0.15%
2020/05/20	2	41.10	2	41.15	40.95	0	6,702	0.00%
2020/05/19	1	40.70	12	41.70	41.85	-11	6,669	-0.16%
2020/05/18	11	40.21	4	40.36	40.20	7	6,592	0.11%
2020/05/15	8	42.47	22	41.96	41.90	-14	6,449	-0.22%
2020/05/14	22	43.14	10	42.42	41.30	12	6,348	0.19%
2020/05/13	0	0.00	2	42.90	42.95	-2	6,213	-0.03%
2020/05/12	11	44.40	1	43.70	43.70	10	6,141	0.16%
2020/05/11	37	44.47	57	44.44	44.20	-20	5,978	-0.33%
2020/05/08	8	42.78	5	42.00	42.30	3	5,640	0.05%
2020/05/07	3	42.65	2	42.98	42.30	1	5,486	0.02%
2020/05/06	10	42.44	15	42.41	41.75	-5	5,362	-0.09%
2020/05/05	19	41.22	28	41.08	40.80	-9	5,071	-0.18%
2020/05/04	19	40.38	15	40.09	41.50	4	4,899	0.08%
2020/04/30	15	39.32	10.1	39.70	40.50	4.9	4,660	0.10%
2020/04/29	4	36.53	10	36.57	36.85	-6	4,394	-0.14%
2020/04/28	3	35.50	1	35.55	35.50	2	4,387	0.05%
2020/04/27	4	35.10	0	0.00	35.25	4	4,465	0.09%
2020/04/24	1	34.50	0	0.00	34.45	1	4,447	0.02%
2020/04/23	0	0.00	5	34.35	34.60	-5	4,462	-0.11%
2020/04/17	1	34.60	5	36.20	34.75	-4	4,584	-0.09%
2020/04/16	0	0.00	6	35.12	35.15	-6	4,539	-0.13%
2020/04/15	1	35.20	1	35.40	35.20	0	4,612	0.00%
2020/04/14	1	35.40	0	0.00	35.40	1	4,612	0.02%
2020/04/13	2	34.83	0	0.00	34.80	2	4,589	0.04%
2020/04/10	5	33.25	0	0.00	33.30	5	4,513	0.11%
2020/04/09	1	33.00	0	0.00	33.00	1	4,571	0.02%
2020/04/08	4	32.70	1	33.20	33.50	3	4,574	0.07%
2020/04/07	0	0.00	1	31.30	32.90	-1	4,500	-0.02%
2020/03/31	1	30.10	0	0.00	29.80	1	4,456	0.02%
2020/03/27	1	30.60	1	30.55	30.20	0	4,543	0.00%
2020/03/26	3	29.45	0	0.00	29.70	3	4,546	0.07%
2020/03/20	3	27.85	0	0.00	28.60	3	5,173	0.06%
2020/03/19	20	27.00	28	26.48	26.45	-8	5,391	-0.15%
2020/03/18	0	0.00	12	29.83	29.35	-12	5,436	-0.22%
2020/03/17	10	31.05	20	29.68	29.90	-10	5,549	-0.18%
2020/03/13	12	31.03	71	31.00	31.95	-59	5,565	-1.06%
2020/03/12	3	35.17	1	36.30	34.30	2	5,506	0.04%
2020/03/11	5	38.06	5	38.95	38.05	0	5,468	0.00%
2020/03/10	5	38.10	1	38.50	38.55	4	5,761	0.07%
2020/03/09	11	38.67	1	38.55	38.00	10	5,901	0.17%
2020/03/06	27	39.78	11	39.81	39.70	16	5,920	0.27%
2020/03/05	28	39.31	16	39.26	39.65	12	6,003	0.20%
2020/03/03	5	38.65	5	37.45	38.30	0	6,684	0.00%
2020/03/02	10	36.32	5	36.90	36.25	5	6,716	0.07%
2020/02/27	0	0.00	1	38.20	37.00	-1	6,860	-0.01%
2020/02/25	4	38.20	4	38.65	38.90	0	6,761	0.00%
2020/02/24	0	0.00	2	38.70	39.15	-2	6,759	-0.03%
2020/02/21	5	39.00	0	0.00	38.95	5	6,745	0.07%
2020/02/19	1	38.25	0	0.00	38.25	1	6,673	0.01%
2020/02/18	2	38.25	0	0.00	38.05	2	6,686	0.03%
2020/02/12	5	38.20	7	38.46	38.30	-2	6,714	-0.03%
2020/02/11	5	37.55	0	0.00	37.65	5	6,756	0.07%
2020/02/07	0	0.00	5	36.49	36.35	-5	7,364	-0.07%
2020/02/06	0	0.00	2	36.95	37.10	-2	7,746	-0.03%
2020/02/04	5	35.15	5	36.20	35.95	0	7,703	0.00%
2020/02/03	7	33.01	0	0.00	33.40	7	7,678	0.09%
2020/01/31	4	37.25	2	36.50	36.45	2	7,587	0.03%
2020/01/30	7	38.71	15	38.45	38.45	-8	7,532	-0.11%
2020/01/17	5	43.15	0	0.00	43.00	5	7,589	0.07%
2020/01/15	3	43.55	0	0.00	43.35	3	7,873	0.04%
2020/01/14	2	44.00	6	44.23	43.75	-4	8,146	-0.05%
2020/01/09	3	42.73	0	0.00	42.40	3	8,088	0.04%
2020/01/08	4	43.19	3	43.00	43.15	1	8,102	0.01%
2020/01/06	2	41.95	0	0.00	42.80	2	8,254	0.02%
2020/01/03	9	43.14	0	0.00	42.80	9	8,271	0.11%
2020/01/02	3	43.00	0	0.00	43.10	3	8,253	0.04%
2019/12/27	3	42.42	1	42.55	42.35	2	8,440	0.02%
2019/12/26	3	42.30	0	0.00	42.20	3	8,527	0.04%
2019/12/25	2	42.38	1	42.45	42.45	1	8,590	0.01%
2019/12/24	3	41.80	0	0.00	41.45	3	8,942	0.03%
2019/12/23	4	42.31	4	42.34	41.95	0	8,962	0.00%
2019/12/20	1	42.60	1	42.50	42.60	0	9,107	0.00%
2019/12/19	1	42.75	2	42.90	42.75	-1	9,700	-0.01%
2019/12/18	27	43.01	50	43.01	42.60	-23	10,083	-0.23%
2019/12/17	17	46.22	0	0.00	44.25	17	10,305	0.16%
2019/12/16	8	45.91	21	46.39	46.80	-13	10,013	-0.13%
2019/12/12	18	45.41	16	45.18	44.85	2	10,269	0.02%
2019/12/11	4	45.24	5	45.32	45.30	-1	10,281	-0.01%
2019/12/09	1	46.20	0	0.00	45.00	1	10,420	0.01%
2019/12/06	30	45.73	28	45.60	45.30	2	10,519	0.02%
2019/12/05	17	46.01	16	46.02	45.40	1	10,532	0.01%
2019/12/04	0	0.00	3	45.47	45.25	-3	10,426	-0.03%
2019/12/03	58	44.60	2	44.35	44.50	56	10,636	0.53%
2019/12/02	2	44.53	7	43.93	44.85	-5	10,677	-0.05%
2019/11/29	29	45.36	59	45.32	44.40	-30	10,682	-0.28%
2019/11/28	2	43.15	5	43.90	43.90	-3	10,301	-0.03%
2019/11/27	4	43.01	0	0.00	42.60	4	10,422	0.04%
2019/11/26	0	0.00	6	42.75	43.00	-6	10,526	-0.06%
2019/11/25	3	41.35	0	0.00	41.25	3	10,621	0.03%
2019/11/22	0	0.00	2	41.13	41.00	-2	11,289	-0.02%
2019/11/21	0	0.00	12	40.75	41.00	-12	11,463	-0.10%
2019/11/20	2	40.70	0	0.00	40.60	2	11,769	0.02%
2019/11/19	1	41.10	0	0.00	40.75	1	11,960	0.01%
2019/11/18	17	41.13	0	0.00	41.05	17	12,160	0.14%
2019/11/14	4	40.78	1	40.60	40.65	3	12,744	0.02%
2019/11/12	0	0.00	5	41.69	41.45	-5	13,341	-0.04%
2019/11/11	7	40.36	2	40.50	40.40	5	13,834	0.04%
2019/11/08	3	41.43	3	41.30	41.00	0	14,410	0.00%
2019/11/07	3	40.35	3	41.10	40.60	0	14,552	0.00%
2019/11/06	34	43.95	6	42.17	42.00	28	14,468	0.19%
2019/11/05	6	44.92	3	44.62	45.30	3	14,132	0.02%
2019/11/04	4	43.69	0	0.00	43.50	4	13,749	0.03%
2019/10/30	0	0.00	2	43.60	43.65	-2	13,699	-0.01%
2019/10/29	2	44.10	1	43.70	42.80	1	13,673	0.01%
2019/10/28	2	44.15	2	44.10	43.85	0	13,617	0.00%
2019/10/25	5	43.30	0	0.00	43.15	5	13,563	0.04%
2019/10/22	3	43.68	5	44.22	44.10	-2	13,312	-0.02%
2019/10/16	35	41.96	30	41.80	42.00	5	12,920	0.04%
2019/10/15	7	42.41	4	42.60	42.45	3	12,807	0.02%
2019/10/14	1	41.50	0	0.00	41.15	1	12,605	0.01%
2019/10/08	0	0.00	10	41.40	41.25	-10	12,425	-0.08%
2019/10/07	2	42.15	1	41.50	42.00	1	12,362	0.01%
2019/10/04	0	0.00	1	41.55	41.00	-1	12,222	-0.01%
2019/10/03	8	41.61	8	41.86	41.95	0	12,128	0.00%
2019/10/02	3	41.82	2	41.55	42.40	1	12,070	0.01%
2019/10/01	22	40.46	18	40.80	41.00	4	11,963	0.03%
2019/09/27	12	40.73	11	40.70	40.60	1	11,886	0.01%
2019/09/26	1	43.50	20	43.70	43.50	-19	11,505	-0.17%
2019/09/25	8	43.37	2	43.40	43.20	6	11,442	0.05%
2019/09/24	27	44.06	26	44.72	43.45	1	11,299	0.01%
2019/09/23	45	47.13	32	47.29	46.80	13	10,695	0.12%
2019/09/20	35	47.84	12	48.36	48.60	23	10,293	0.22%
2019/09/19	3	46.58	3	46.23	46.90	0	9,803	0.00%
2019/09/18	5	46.73	3	47.12	46.55	2	9,709	0.02%
2019/09/17	57	47.23	49	47.20	47.10	8	9,484	0.08%
2019/09/16	16	46.36	3	46.33	46.50	13	9,039	0.14%
2019/09/12	0	0.00	1	46.35	46.35	-1	8,913	-0.01%
2019/09/11	10	45.53	1	45.60	45.20	9	8,751	0.10%
2019/09/10	0	0.00	1	44.90	45.30	-1	8,666	-0.01%
2019/09/09	3	46.40	15	46.60	46.50	-12	8,491	-0.14%
2019/09/06	40	47.21	64.2	46.84	46.30	-24.2	8,432	-0.29%
2019/09/05	23	46.57	77	46.36	46.70	-54	8,273	-0.65%
2019/09/04	2	44.38	33.2	44.71	45.25	-31.2	7,862	-0.40%
2019/09/03	12	45.12	18	44.62	45.05	-6	7,723	-0.08%
2019/09/02	11	44.38	21	44.23	44.50	-10	7,511	-0.13%
2019/08/30	50	47.08	50	45.41	43.20	0	7,313	0.00%
2019/08/29	28	46.38	34	46.53	46.80	-6	6,927	-0.09%
2019/08/28	34	46.09	26	46.37	46.30	8	6,709	0.12%
2019/08/27	90	46.11	83	45.99	46.50	7	6,414	0.11%
2019/08/26	2	41.80	1	42.20	43.55	1	5,719	0.02%
2019/08/23	61	42.90	2	43.68	42.95	59	5,531	1.07%
2019/08/21	2	41.90	0	0.00	42.00	2	4,975	0.04%
2019/08/20	0	0.00	36	41.80	40.80	-36	4,749	-0.76%
2019/08/19	55	43.45	12	43.35	42.30	43	4,500	0.96%
2019/08/16	23	41.53	12	41.38	41.75	11	4,112	0.27%
2019/08/15	30	41.11	39	40.89	41.80	-9	3,876	-0.23%
2019/08/14	49	40.10	43	40.87	41.50	6	3,444	0.17%
2019/08/13	16	38.55	17	38.24	38.20	-1	2,872	-0.03%
2019/08/12	16	35.61	44	37.27	38.10	-28	2,255	-1.24%
2019/08/07	0	0.00	2	33.60	33.65	-2	1,853	-0.11%
2019/08/06	2	32.75	0	0.00	32.65	2	1,774	0.11%
2019/07/23	12	31.81	9	31.76	31.80	3	1,489	0.20%
2019/07/19	1	31.05	0	0.00	31.15	1	1,504	0.07%
2019/07/10	0	0.00	5	30.70	30.75	-5	1,765	-0.28%
2019/07/05	0	0.00	26	31.18	31.30	-26	1,842	-1.41%
2019/07/02	26	31.40	0	0.00	31.50	26	2,063	1.26%
2019/06/21	1	32.20	0	0.00	32.50	1	2,585	0.04%
2019/06/14	5	31.10	0	0.00	31.35	5	2,623	0.19%
2019/05/13	6	28.82	0	0.00	28.70	6	3,712	0.16%
2019/05/10	5	29.80	2	29.88	29.85	3	3,759	0.08%
2019/05/09	5	30.65	0	0.00	30.35	5	3,760	0.13%
2019/05/08	0	0.00	1	31.30	31.30	-1	3,748	-0.03%
2019/05/02	0	0.00	10	33.10	33.00	-10	3,818	-0.26%
2019/04/25	3	34.85	1	34.60	34.60	2	3,952	0.05%
2019/04/19	7	34.19	23	34.72	34.90	-16	4,037	-0.40%
2019/04/18	0	0.00	3	35.10	33.85	-3	4,000	-0.07%
2019/04/17	8	34.39	2	34.80	34.50	6	3,983	0.15%
2019/04/16	6	34.83	5	34.48	34.90	1	4,021	0.02%
2019/04/15	8	33.68	0	0.00	33.75	8	3,935	0.20%
2019/04/12	0	0.00	0.2	32.80	32.80	-0.2	3,916	0.00%
2019/04/11	1	33.45	0	0.00	33.15	1	3,913	0.03%
2019/04/10	0	0.00	2	33.90	33.85	-2	3,898	-0.05%
2019/04/09	30	35.09	0	0.00	34.35	30	3,879	0.77%
2019/04/08	3	33.75	0	0.00	34.00	3	3,761	0.08%
2019/04/02	2	35.08	2	34.75	34.55	0	3,618	0.00%
2019/03/27	0	0.00	1	32.60	32.70	-1	3,173	-0.03%
2019/03/21	1	32.15	0	0.00	32.15	1	3,059	0.03%
2019/03/18	1	32.55	1	32.80	32.50	0	3,114	0.00%
2019/03/15	5	31.90	5	31.80	31.75	0	3,052	0.00%
2019/03/13	0	0.00	5	30.80	30.80	-5	3,133	-0.16%
2019/03/07	2	31.83	2	31.33	31.30	0	3,361	0.00%
2019/03/06	2	31.45	2	31.30	31.30	0	3,401	0.00%
2019/03/05	1	31.70	1	31.65	31.65	0	3,417	0.00%
2019/03/04	2	32.03	12	32.08	32.00	-10	3,417	-0.29%
2019/02/27	15	31.84	21	32.02	32.50	-6	3,436	-0.17%
2019/02/26	14	32.89	9	32.70	32.55	5	3,339	0.15%
2019/02/25	0	0.00	6	30.83	31.20	-6	2,972	-0.20%
2019/02/20	4	31.25	2	30.75	30.75	2	2,971	0.07%
2019/02/19	0	30.60	0	0.00	30.60	0	2,943	0.00%
2019/02/14	60	30.95	50	31.40	31.20	10	2,878	0.35%
2019/02/13	2	30.10	2	30.20	30.20	0	2,851	0.00%
2019/02/11	2	30.63	1	30.85	30.70	1	2,757	0.04%
2019/01/25	0	0.00	2	30.10	30.05	-2	2,701	-0.07%
2019/01/21	1	30.40	3	30.12	30.05	-2	2,591	-0.08%
2019/01/09	1	27.55	3	27.83	27.85	-2	2,264	-0.09%
2019/01/08	23	27.67	21	27.87	27.90	2	2,242	0.09%
2019/01/03	3	27.13	3	27.15	27.15	0	2,196	0.00%
2018/12/13	4	29.51	4	29.15	29.15	0	2,214	0.00%
2018/12/12	22	29.70	20	30.05	30.00	2	2,202	0.09%
2018/12/11	60	28.27	60	28.34	28.90	0	2,113	0.00%
2018/12/10	1	27.85	1	27.70	27.70	0	2,176	0.00%
2018/12/06	7	30.23	7	29.10	29.10	0	2,101	0.00%
2018/12/05	3	30.63	3	30.70	30.70	0	2,055	0.00%
2018/12/03	0	0.00	1	30.80	30.90	-1	1,987	-0.05%
2018/11/30	0	0.00	1	29.35	30.00	-1	1,923	-0.05%
2018/11/29	14	30.01	0	0.00	29.60	14	1,891	0.74%
2018/11/27	0	0.00	10	28.60	28.85	-10	1,772	-0.56%
2018/11/26	10	28.45	0	0.00	28.45	10	1,750	0.57%
2018/11/23	8	27.58	8	27.30	27.30	0	1,706	0.00%
2018/11/20	1	28.35	1	28.40	28.40	0	1,737	0.00%
2018/11/13	0	0.00	2	27.90	28.05	-2	1,671	-0.12%
2018/11/12	7	28.39	5	28.62	28.35	2	1,689	0.12%
2018/11/05	0	0.00	4	26.75	26.70	-4	1,794	-0.22%
2018/11/02	1	26.65	1	27.25	27.15	0	1,795	0.00%
2018/10/31	1	24.80	1	25.10	25.45	0	1,740	0.00%
2018/09/27	20	31.80	20	32.00	31.85	0	1,955	0.00%
2018/09/18	0	0.00	9	31.95	32.00	-9	1,990	-0.45%
2018/09/17	9	32.13	0	0.00	32.25	9	2,018	0.45%
2018/09/14	3	30.85	0	0.00	32.80	3	2,040	0.15%
2018/08/28	0	0.00	6	33.25	33.30	-6	2,399	-0.25%
2018/08/14	1	33.40	0	0.00	33.50	1	2,631	0.04%
2018/08/10	0	0.00	6	36.05	35.80	-6	2,563	-0.23%
2018/08/06	1	38.00	0	0.00	38.00	1	2,584	0.04%
2018/08/02	20	39.30	6	38.60	38.50	14	2,624	0.53%
2018/07/26	0	0.00	1	38.05	38.05	-1	2,625	-0.04%
2018/07/17	1	38.65	0	0.00	38.00	1	2,771	0.04%
2018/07/16	0	0.00	1	37.65	37.85	-1	2,780	-0.04%
2018/07/06	1	37.90	0	0.00	38.00	1	3,328	0.03%
2018/06/14	0	0.00	10	42.22	41.65	-10	3,314	-0.30%
2018/06/13	0	0.00	10	42.05	41.45	-10	3,282	-0.30%
2018/06/12	0	0.00	20	43.02	42.20	-20	3,249	-0.62%
2018/06/11	0	0.00	8	40.99	41.50	-8	3,079	-0.26%
2018/06/07	0	0.00	2	41.13	40.65	-2	3,184	-0.06%
2018/06/05	20	40.37	0	0.00	40.05	20	3,324	0.60%
2018/06/04	15	40.45	0	0.00	40.30	15	3,317	0.45%
2018/06/01	5	39.85	0	0.00	39.85	5	3,321	0.15%
2018/05/31	0	0.00	10	39.95	39.85	-10	3,334	-0.30%
2018/05/29	5	39.20	0	0.00	39.10	5	3,360	0.15%
2018/05/28	5	39.20	0	0.00	39.10	5	3,434	0.15%
2018/05/25	0	0.00	3	39.47	39.20	-3	3,448	-0.09%
2018/05/24	0	0.00	1	39.70	39.55	-1	3,460	-0.03%
2018/05/21	0	0.00	1	39.00	39.10	-1	3,453	-0.03%
2018/05/17	0	0.00	3	39.30	39.25	-3	3,513	-0.09%
2018/05/16	0	0.00	2	38.43	38.50	-2	3,507	-0.06%
2018/05/15	0	0.00	1	38.80	38.25	-1	3,546	-0.03%
2018/05/11	0	0.00	4	38.76	38.50	-4	3,703	-0.11%
2018/05/10	0	0.00	10	39.10	39.05	-10	3,711	-0.27%
2018/05/09	1	38.35	40	38.25	38.40	-39	3,736	-1.04%
2018/05/08	1	37.65	1	38.00	37.85	0	3,789	0.00%
2018/05/07	0	0.00	8	38.36	37.95	-8	3,852	-0.21%
2018/05/04	0	0.00	1	38.50	38.15	-1	3,982	-0.03%
2018/05/03	0	0.00	3	38.35	38.15	-3	4,055	-0.07%
2018/04/26	2	39.10	9	39.50	39.00	-7	4,253	-0.16%
2018/04/24	11	40.06	5	39.60	39.55	6	4,371	0.14%
2018/04/23	3	41.25	1	42.65	41.25	2	4,359	0.05%
2018/04/20	1	43.45	0	0.00	43.10	1	4,368	0.02%
2018/04/18	0	0.00	35	42.80	42.85	-35	4,569	-0.77%
2018/04/16	0	0.00	18	43.55	43.40	-18	4,656	-0.39%
2018/04/13	13	44.24	6	44.32	43.95	7	4,860	0.14%
2018/04/11	1	41.05	0	0.00	41.05	1	5,324	0.02%
2018/04/09	19	41.69	0	0.00	41.30	19	5,461	0.35%
2018/04/03	5	42.50	15	42.65	42.50	-10	5,469	-0.18%
2018/03/31	0	0.00	4	43.43	43.35	-4	5,627	-0.07%
2018/03/29	15	43.21	0	0.00	43.05	15	5,768	0.26%
2018/03/26	3	41.60	0	0.00	41.75	3	5,918	0.05%
2018/03/21	0	0.00	1	42.55	42.55	-1	6,059	-0.02%
2018/03/16	0	0.00	10	42.45	42.45	-10	6,222	-0.16%
2018/03/14	12	43.90	0	0.00	43.25	12	6,329	0.19%
2018/03/13	3	43.33	10	42.95	43.55	-7	6,380	-0.11%
2018/03/12	21	43.68	11	43.27	43.25	10	6,518	0.15%
2018/03/09	0	0.00	26	43.18	43.20	-26	6,528	-0.40%
2018/03/08	0	0.00	15	42.58	42.50	-15	6,468	-0.23%
2018/03/07	0	0.00	16	42.43	42.45	-16	6,481	-0.25%
2018/03/05	0	0.00	6	43.00	42.35	-6	6,667	-0.09%
2018/03/02	2	43.55	2	43.55	43.20	0	6,704	0.00%
2018/02/26	0	0.00	5	42.45	42.35	-5	6,778	-0.07%
2018/02/21	0	0.00	1	40.20	40.80	-1	6,834	-0.01%
2018/02/07	2	42.10	4	41.66	41.30	-2	7,144	-0.03%
2018/02/05	2	42.65	0	0.00	43.70	2	7,371	0.03%
2018/02/02	3	43.90	1	43.60	43.25	2	7,397	0.03%
2018/01/31	2	43.85	4	43.79	44.05	-2	7,600	-0.03%
2018/01/30	9	44.06	7	44.26	43.65	2	7,710	0.03%
2018/01/29	5	43.90	19	44.19	43.60	-14	7,968	-0.18%
2018/01/25	2	42.58	1	43.40	43.05	1	8,232	0.01%
2018/01/24	0	0.00	5	41.85	41.85	-5	8,277	-0.06%
2018/01/23	0	0.00	49	42.12	42.15	-49	8,480	-0.58%
2018/01/19	0	0.00	15	41.93	41.70	-15	9,081	-0.17%
2018/01/18	3	42.97	12	43.22	42.50	-9	9,067	-0.10%
2018/01/17	10	42.50	0	0.00	42.45	10	9,108	0.11%
2018/01/16	8	43.21	6	43.60	43.10	2	9,125	0.02%
2018/01/15	11	44.50	6	44.68	44.00	5	9,125	0.05%
2018/01/12	10	44.53	16	44.18	44.60	-6	9,108	-0.07%
2018/01/11	14	43.40	0	0.00	43.35	14	9,218	0.15%
2018/01/10	7	43.97	14	44.03	43.65	-7	9,373	-0.07%
2018/01/09	13	44.41	16	44.58	44.05	-3	9,536	-0.03%
2018/01/08	19	44.84	13	45.29	44.90	6	9,404	0.06%
2018/01/05	1	43.00	1	43.00	42.80	0	8,875	0.00%
2018/01/04	0	0.00	14	41.46	41.40	-14	8,731	-0.16%
2018/01/03	1	42.20	7	42.02	41.75	-6	8,915	-0.07%
2018/01/02	10	41.10	6	41.13	41.10	4	9,051	0.04%