金居 (8358)-元富-城中券商分點個股進出

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
63.4
漲跌
▼0.8
漲幅
-1.25%
成交量
1,009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－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中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
2024/05/06	5	64.14	2	64.30	64.00	3	4,826	0.06%
2024/05/03	2	67.80	17	66.54	65.40	-15	4,789	-0.31%
2024/05/02	11	65.30	0	0.00	65.80	11	4,674	0.24%
2024/04/30	14	65.43	4	65.80	65.30	10	4,648	0.22%
2024/04/29	12	65.33	43	65.54	65.90	-31	4,610	-0.67%
2024/04/26	0	0.00	10.1	64.34	64.60	-10.1	4,595	-0.22%
2024/04/25	1.1	63.17	2	62.85	62.50	-0.9	4,516	-0.02%
2024/04/24	5	62.44	3	62.77	63.00	2	4,488	0.04%
2024/04/22	4	59.95	3	59.80	59.90	1	4,457	0.02%
2024/04/19	9	62.74	8	62.71	62.30	1	4,411	0.02%
2024/04/18	18	63.87	1	64.20	64.10	17	4,358	0.39%
2024/04/17	41	64.82	7	64.71	64.40	34	4,311	0.79%
2024/04/16	9	63.27	2	62.70	62.50	7	4,254	0.16%
2024/04/15	11	66.96	5	67.00	65.30	6	4,169	0.14%
2024/04/12	13	69.05	48.2	69.36	67.20	-35.2	3,954	-0.89%
2024/04/11	35	67.50	31	67.52	67.20	4	3,653	0.11%
2024/04/10	5	66.78	9	66.73	66.00	-4	3,458	-0.12%
2024/04/09	49.1	67.87	74	68.11	66.80	-24.9	3,309	-0.75%
2024/04/08	4	65.78	1	65.50	65.50	3	2,837	0.11%
2024/04/03	13	64.12	4	64.00	64.20	9	2,583	0.35%
2024/04/02	5	64.42	20.1	64.33	64.20	-15.1	2,408	-0.63%
2024/04/01	3.1	62.82	5	62.02	62.70	-1.9	1,963	-0.10%
2024/03/29	0	0.00	1	59.70	59.50	-1	1,748	-0.06%
2024/03/28	0	0.00	1	58.70	58.30	-1	1,710	-0.06%
2024/03/25	2	58.75	0	0.00	58.60	2	1,715	0.12%
2024/03/22	0	59.50	4	59.80	59.40	-4	1,714	-0.23%
2024/03/20	1	59.30	3	58.87	59.30	-2	1,740	-0.11%
2024/03/19	0	58.60	0	0.00	58.60	0	1,680	0.00%
2024/03/15	3	57.27	0	0.00	57.20	3	1,700	0.18%
2024/03/13	0	0.00	1	57.20	57.00	-1	1,722	-0.06%
2024/03/08	2	57.20	0	0.00	56.60	2	1,805	0.11%
2024/03/07	0	0.00	2	58.90	58.30	-2	1,794	-0.11%
2024/03/05	2	58.90	0	0.00	58.80	2	1,897	0.11%
2024/03/04	3	59.60	7	59.61	59.30	-4	1,929	-0.21%
2024/02/27	0	0.00	0	61.00	59.50	0	2,005	0.00%
2024/02/26	2	60.20	0	0.00	60.10	2	2,185	0.09%
2024/02/22	1	60.70	0	0.00	60.70	1	2,216	0.05%
2024/02/21	1	61.50	1	61.70	61.50	0	2,242	0.00%
2024/02/19	1	62.90	0	0.00	62.50	1	2,263	0.04%
2024/02/16	1	59.70	10	63.05	63.50	-9	2,226	-0.40%
2024/02/05	1	60.00	1	59.80	59.70	0	2,092	0.00%
2024/02/01	2	58.50	0	0.00	59.00	2	2,128	0.09%
2024/01/30	0	0.00	1	59.90	59.50	-1	2,185	-0.05%
2024/01/26	1	59.90	0	0.00	59.60	1	2,250	0.04%
2024/01/25	8	60.65	11	60.11	59.90	-3	2,295	-0.13%
2024/01/24	0	0.00	3	60.70	60.50	-3	2,316	-0.13%
2024/01/22	0	0.00	17	60.48	60.80	-17	2,463	-0.69%
2024/01/19	25	59.65	0	0.00	59.80	25	2,550	0.98%
2024/01/18	0	0.00	2	58.20	58.30	-2	2,721	-0.07%
2024/01/15	1	59.10	1	59.60	59.10	0	2,850	0.00%
2024/01/12	2	59.00	3	59.03	59.10	-1	2,944	-0.03%
2024/01/08	2	58.40	0	0.00	58.40	2	3,212	0.06%
2024/01/05	1	58.80	0	0.00	58.90	1	3,296	0.03%
2024/01/04	2	58.90	0	0.00	58.80	2	3,465	0.06%
2024/01/03	1	59.30	1	59.30	59.30	0	3,758	0.00%
2023/12/29	0	0.00	1	60.30	60.60	-1	3,957	-0.03%
2023/12/27	1	60.40	0	0.00	60.50	1	4,594	0.02%
2023/12/26	2	60.10	0	0.00	60.20	2	4,851	0.04%
2023/12/25	1	60.30	0	0.00	60.10	1	4,875	0.02%
2023/12/20	2	60.10	0	0.00	60.70	2	4,988	0.04%
2023/12/18	7	60.63	0	0.00	60.40	7	5,035	0.14%
2023/12/15	2	62.10	3	61.77	61.30	-1	5,077	-0.02%
2023/12/12	1	61.40	0	0.00	61.20	1	5,404	0.02%
2023/12/11	0	0.00	1	61.70	61.90	-1	5,553	-0.02%
2023/12/07	1	61.60	2	62.40	61.60	-1	5,764	-0.02%
2023/12/06	1	62.60	1	61.90	62.50	0	5,971	0.00%
2023/12/04	1	62.10	0	0.00	61.80	1	6,247	0.02%
2023/12/01	8	61.90	4	62.13	62.60	4	6,619	0.06%
2023/11/30	2	62.30	2	62.00	62.20	0	7,389	0.00%
2023/11/29	0	0.00	2	61.70	61.50	-2	7,551	-0.03%
2023/11/28	1	61.20	0	0.00	61.40	1	7,723	0.01%
2023/11/24	4	60.95	1	61.00	60.80	3	8,809	0.03%
2023/11/23	14	61.94	2	62.30	61.50	12	8,993	0.13%
2023/11/20	4	60.45	0	0.00	60.80	4	8,988	0.04%
2023/11/17	3	58.90	0	0.00	59.10	3	9,095	0.03%
2023/11/15	2	59.30	2	60.00	59.30	0	9,508	0.00%
2023/11/14	1	58.90	1	59.90	59.90	0	9,725	0.00%
2023/11/13	1	59.20	1	59.60	59.20	0	10,039	0.00%
2023/11/08	1	61.20	0	0.00	60.80	1	10,744	0.01%
2023/11/06	5	61.24	4	62.03	62.10	1	10,844	0.01%
2023/11/02	0	0.00	10	61.20	60.40	-10	10,931	-0.09%
2023/11/01	0	0.00	5	59.00	59.00	-5	10,977	-0.05%
2023/10/31	17	58.63	0	0.00	58.40	17	11,027	0.15%
2023/10/27	4	60.93	0	0.00	60.20	4	11,313	0.04%
2023/10/26	8	61.64	2	62.10	61.10	6	11,743	0.05%
2023/10/25	0	0.00	11	65.13	65.00	-11	12,206	-0.09%
2023/10/24	1	63.60	1	63.50	64.20	0	12,992	0.00%
2023/10/20	1	62.20	0	0.00	63.00	1	14,815	0.01%
2023/10/19	1	63.30	2	64.30	63.90	-1	14,773	-0.01%
2023/10/18	18	64.96	1	67.80	64.00	17	14,777	0.12%
2023/10/17	2	67.45	4	68.00	67.20	-2	14,792	-0.01%
2023/10/16	9	66.81	7	67.67	67.10	2	14,788	0.01%
2023/10/13	0	0.00	2	69.00	68.10	-2	14,860	-0.01%
2023/10/12	22	68.43	23	69.12	68.70	-1	14,865	-0.01%
2023/10/11	29	69.14	9	68.96	67.20	20	14,932	0.13%
2023/10/05	5	68.70	5	68.30	68.10	0	14,942	0.00%
2023/10/04	0	0.00	0.1	67.80	68.40	-0.1	14,858	0.00%
2023/10/03	3.1	67.50	32	67.96	68.40	-28.9	14,680	-0.20%
2023/10/02	21	64.99	37	65.61	66.90	-16	14,427	-0.11%
2023/09/26	3	61.90	0	0.00	61.60	3	14,382	0.02%
2023/09/21	0	0.00	20	61.35	62.50	-20	14,478	-0.14%
2023/09/20	3	62.33	0	0.00	61.70	3	14,478	0.02%
2023/09/19	15	63.80	2	63.80	62.40	13	14,567	0.09%
2023/09/18	11	64.45	1	64.10	64.00	10	14,654	0.07%
2023/09/15	18	66.97	3	66.80	66.60	15	15,118	0.10%
2023/09/14	8	66.28	15	66.09	66.80	-7	15,209	-0.05%
2023/09/13	3	65.33	1	64.80	65.00	2	15,083	0.01%
2023/09/11	10	66.23	2	66.90	65.00	8	14,948	0.05%
2023/09/07	8	68.51	2	69.00	69.00	6	14,747	0.04%
2023/09/06	12	70.53	34	70.77	69.80	-22	14,736	-0.15%
2023/09/05	48	70.31	44	70.73	70.60	4	14,622	0.03%
2023/09/04	7	68.20	4	68.18	68.10	3	13,907	0.02%
2023/09/01	11	67.65	25	68.10	66.30	-14	13,906	-0.10%
2023/08/31	55	69.20	74	69.30	68.80	-19	14,025	-0.14%
2023/08/30	162	67.98	93	68.70	68.30	69	13,475	0.51%	大買/
2023/08/29	1	66.50	10	65.48	66.40	-9	13,009	-0.07%
2023/08/25	6	63.90	6	64.05	64.30	0	12,830	0.00%
2023/08/24	8	64.58	17	65.43	64.50	-9	12,777	-0.07%
2023/08/23	8	65.16	5	65.48	64.60	3	12,668	0.02%
2023/08/22	9	66.54	9	65.06	64.50	0	12,588	0.00%
2023/08/21	6	64.63	22	65.83	65.80	-16	12,422	-0.13%
2023/08/18	10	64.94	5	66.30	64.20	5	12,213	0.04%
2023/08/17	15	64.64	16	65.14	65.60	-1	12,012	-0.01%
2023/08/16	32	64.12	81	63.75	64.50	-49	11,781	-0.42%
2023/08/15	1	61.60	0	0.00	61.90	1	11,231	0.01%
2023/08/11	3	58.17	0	0.00	57.50	3	11,048	0.03%
2023/08/10	15	59.27	2.2	58.90	58.10	12.8	11,025	0.12%
2023/08/09	3	60.87	0	0.00	60.90	3	10,926	0.03%
2023/08/08	6	62.27	1	62.10	61.90	5	10,878	0.05%
2023/08/07	5	63.84	5	63.82	64.00	0	10,834	0.00%
2023/08/04	7.1	61.99	0	0.00	62.30	7.1	10,768	0.07%
2023/08/02	25	64.02	4.1	63.41	62.70	21	10,710	0.20%
2023/08/01	2	64.65	1	64.10	63.60	1	10,508	0.01%
2023/07/31	44	67.92	34.3	67.52	64.50	9.7	10,379	0.09%
2023/07/28	22.3	69.47	48	69.25	69.60	-25.7	9,839	-0.26%
2023/07/27	123	69.16	186	68.62	67.50	-63	9,214	-0.68%	大買/大賣/
2023/07/26	94.2	68.11	128	68.70	65.80	-33.8	8,371	-0.40%	大賣/
2023/07/25	104	64.06	20	65.48	66.80	84	7,406	1.13%	大買/
2023/07/24	6	60.48	0	0.00	60.80	6	6,496	0.09%
2023/07/20	0	0.00	5	61.10	61.60	-5	6,462	-0.08%
2023/07/19	6	59.82	1	60.20	59.70	5	6,335	0.08%
2023/07/18	9	63.16	9	62.69	60.80	0	6,304	0.00%
2023/07/17	3	62.67	2	61.80	62.00	1	6,244	0.02%
2023/07/14	2	62.70	5	62.80	62.00	-3	6,194	-0.05%
2023/07/13	5	61.20	10.2	61.71	61.00	-5.2	5,970	-0.09%
2023/07/12	4	59.90	4	60.60	60.20	0	5,784	0.00%
2023/07/07	12	59.17	2	57.60	57.60	10	5,553	0.18%
2023/07/06	2	62.75	0	0.00	62.40	2	5,441	0.04%
2023/07/05	3	62.40	0	0.00	63.00	3	5,368	0.06%
2023/07/04	2	62.60	6	62.58	62.40	-4	5,278	-0.08%
2023/07/03	7.1	62.55	13	61.88	62.30	-6	5,211	-0.11%
2023/06/28	4	60.78	2	60.60	60.00	2	5,085	0.04%
2023/06/27	7	61.11	0	0.00	60.60	7	5,088	0.14%
2023/06/26	6.1	64.18	38	65.13	63.90	-31.9	4,952	-0.64%
2023/06/21	43	65.04	35	64.99	65.00	8	4,791	0.17%
2023/06/20	19	61.97	3	61.93	61.20	16	4,288	0.37%
2023/06/19	0	0.00	1	60.00	59.80	-1	4,168	-0.02%
2023/06/13	2	61.70	9	62.81	61.30	-7	4,248	-0.16%
2023/06/12	29	61.52	2	61.70	61.80	27	4,180	0.65%
2023/06/09	21	63.05	4	62.58	63.30	17	4,033	0.42%
2023/06/08	2	60.65	2	60.45	60.80	0	3,779	0.00%
2023/06/07	20	61.27	21	60.97	61.60	-1	3,720	-0.03%
2023/06/06	16	60.55	15	61.23	60.00	1	3,521	0.03%
2023/06/05	5	58.72	0	0.00	58.90	5	3,214	0.16%
2023/06/01	1	57.10	1	57.30	57.20	0	3,163	0.00%
2023/05/31	2	58.15	5	58.06	57.50	-3	3,194	-0.09%
2023/05/29	0	0.00	1	57.00	56.80	-1	3,218	-0.03%
2023/05/26	4	56.88	50	56.68	56.50	-46	3,274	-1.40%
2023/05/25	0	0.00	6	57.43	57.30	-6	3,341	-0.18%
2023/05/24	0	0.00	1	56.40	56.80	-1	3,360	-0.03%
2023/05/23	9	56.88	1	56.80	56.80	8	3,466	0.23%
2023/05/22	52	56.96	11	57.63	57.00	41	3,606	1.14%
2023/05/18	0	54.10	1	54.00	55.20	-1	3,750	-0.03%
2023/05/17	0	0.00	1	53.80	53.70	-1	3,810	-0.03%
2023/05/16	1	53.80	0	0.00	53.20	1	3,850	0.03%
2023/05/15	0	0.00	1	53.60	53.80	-1	3,890	-0.03%
2023/05/12	0	0.00	1	54.10	54.10	-1	4,039	-0.02%
2023/05/11	1	53.00	9	53.50	53.50	-8	4,113	-0.19%
2023/05/08	3	55.87	3	55.87	55.60	0	4,446	0.00%
2023/05/05	5	54.80	4	55.40	55.50	1	4,475	0.02%
2023/05/03	1	53.80	0	0.00	54.00	1	4,957	0.02%
2023/04/28	1	55.10	0	0.00	54.80	1	5,471	0.02%
2023/04/26	2	53.40	11	53.37	53.40	-9	5,806	-0.16%
2023/04/25	4	54.28	8	53.85	53.70	-4	5,941	-0.07%
2023/04/21	2	56.05	6	55.53	55.20	-4	6,131	-0.07%
2023/04/20	14	57.55	1	57.60	56.60	13	6,356	0.20%
2023/04/19	3	59.60	0	0.00	58.80	3	6,644	0.05%
2023/04/17	1	61.60	0	0.00	60.90	1	7,183	0.01%
2023/04/13	0	0.00	1	60.20	60.40	-1	7,369	-0.01%
2023/04/12	0	0.00	1	60.30	60.90	-1	7,350	-0.01%
2023/04/11	22	61.06	6	61.45	60.60	16	7,331	0.22%
2023/04/10	1	61.50	0	0.00	61.40	1	7,302	0.01%
2023/04/07	3	60.53	0	0.00	60.70	3	7,279	0.04%
2023/03/31	1	60.50	0	0.00	60.10	1	7,273	0.01%
2023/03/30	0	0.00	5	60.00	59.80	-5	7,275	-0.07%
2023/03/29	0	0.00	303	59.40	59.70	-303	7,286	-4.16%	大賣/鉅額交易
2023/03/28	9	59.62	3	58.80	58.90	6	7,294	0.08%
2023/03/27	6	60.68	10	61.30	60.80	-4	7,256	-0.06%
2023/03/24	0	60.70	3	60.47	61.10	-3	7,282	-0.04%
2023/03/23	13	60.56	11	60.00	59.90	2	7,258	0.03%
2023/03/22	1	61.60	10	61.42	62.00	-9	7,190	-0.13%
2023/03/21	10	59.80	0	0.00	60.10	10	7,257	0.14%
2023/03/20	0	0.00	1	59.00	58.60	-1	7,338	-0.01%
2023/03/17	2	59.65	0	0.00	59.20	2	7,294	0.03%
2023/03/16	90	59.23	0	0.00	58.50	90	7,311	1.23%
2023/03/13	19	61.02	1	62.00	61.90	18	7,527	0.24%
2023/03/10	0	0.00	1	62.70	62.10	-1	7,674	-0.01%
2023/03/09	1	64.50	0	0.00	63.90	1	8,054	0.01%
2023/03/07	0	64.08	0	0.00	63.90	0	8,237	0.00%
2023/03/03	0	63.90	0	0.00	63.50	0	8,274	0.00%
2023/03/02	2	63.50	0	0.00	63.20	2	8,317	0.02%
2023/03/01	7	62.01	6	62.45	62.90	1	8,563	0.01%
2023/02/24	2	62.95	1	62.80	62.80	1	8,563	0.01%
2023/02/23	2	63.25	1	63.30	62.80	1	8,536	0.01%
2023/02/22	1	63.40	0	0.00	63.80	1	8,545	0.01%
2023/02/21	3	64.43	0	0.00	64.80	3	8,565	0.04%
2023/02/20	7	64.50	5.1	64.28	64.60	1.9	8,532	0.02%
2023/02/16	0	0.00	103	67.00	67.50	-103	8,760	-1.18%	大賣/鉅額交易
2023/02/15	1	64.70	36	64.98	64.70	-35	8,733	-0.40%
2023/02/14	3	63.80	71	64.96	64.50	-68	8,745	-0.78%
2023/02/13	1	64.20	0	0.00	63.80	1	8,822	0.01%
2023/02/10	5	65.34	1	65.10	64.20	4	9,008	0.04%
2023/02/09	5	66.82	0	0.00	67.20	5	9,288	0.05%
2023/02/08	5	68.28	5	68.52	67.90	0	9,373	0.00%
2023/02/07	13	68.00	13	67.49	68.00	0	9,417	0.00%
2023/02/06	2	66.75	33	66.55	67.00	-31	9,664	-0.32%
2023/02/03	32	67.09	16	67.09	66.20	16	10,133	0.16%
2023/02/02	25	67.08	11	67.04	67.00	14	10,287	0.14%
2023/02/01	30	68.37	230	67.30	67.40	-200	10,251	-1.95%	大賣/鉅額交易
2023/01/31	17	65.52	32	65.14	65.70	-15	9,979	-0.15%
2023/01/30	13	63.88	222	64.97	65.00	-209	9,923	-2.11%	大賣/鉅額交易
2023/01/17	21	60.23	29	60.09	59.90	-8	9,663	-0.08%
2023/01/16	30	59.17	60.1	59.37	58.90	-30.1	9,501	-0.32%
2023/01/13	47	59.33	25	59.03	58.10	22	9,297	0.24%
2023/01/12	12.1	58.86	4	58.70	58.60	8.1	9,133	0.09%
2023/01/11	8.1	57.91	17	58.54	58.40	-8.9	9,020	-0.10%
2023/01/10	46	59.29	19	59.08	58.40	27	8,905	0.30%
2023/01/09	41	58.78	44	58.40	58.70	-3	8,654	-0.03%
2023/01/06	7	56.79	5	56.68	57.30	2	8,280	0.02%
2023/01/05	39	57.27	40	56.30	55.40	-1	8,005	-0.01%
2023/01/04	8	55.38	13.3	55.44	57.00	-5.3	7,697	-0.07%
2022/12/27	0	0.00	20	51.57	51.00	-20	7,450	-0.27%
2022/12/23	23	51.00	3	51.00	51.30	20	7,458	0.27%
2022/12/20	1	51.20	3	51.87	51.20	-2	7,412	-0.03%
2022/12/19	1	53.90	0	0.00	53.00	1	7,378	0.01%
2022/12/15	1	54.80	3	55.17	55.30	-2	7,315	-0.03%
2022/12/14	1	54.80	1	55.10	55.10	0	7,306	0.00%
2022/12/13	12	55.79	12	54.13	53.80	0	7,264	0.00%
2022/12/12	4	55.40	1	55.40	55.50	3	7,108	0.04%
2022/12/09	6	53.40	7	53.80	53.50	-1	6,984	-0.01%
2022/12/08	3	54.60	1	54.40	54.40	2	6,943	0.03%
2022/12/07	3	54.60	3	52.93	53.30	0	6,879	0.00%
2022/12/06	17	54.67	44	55.06	54.70	-27	6,762	-0.40%
2022/12/05	55	56.61	21	57.22	56.30	34	6,642	0.51%
2022/12/02	8	58.76	6	58.70	58.40	2	6,480	0.03%
2022/12/01	6	56.28	7	56.77	59.00	-1	6,298	-0.02%
2022/11/30	4	54.72	35	54.15	54.50	-31	5,868	-0.53%
2022/11/28	2	51.50	2	50.25	51.80	0	5,630	0.00%
2022/11/25	18	51.99	15	51.60	51.10	3	5,600	0.05%
2022/11/24	1	52.30	4	52.50	52.90	-3	5,523	-0.05%
2022/11/23	9	53.01	8	52.83	52.90	1	5,432	0.02%
2022/11/22	18	51.43	6	50.80	50.90	12	5,156	0.23%
2022/11/18	5	51.86	3	52.60	51.60	2	5,061	0.04%
2022/11/17	10	52.15	0.3	51.70	51.80	9.8	4,910	0.20%
2022/11/16	34.3	51.80	27	52.13	52.00	7.3	4,802	0.15%
2022/11/15	16	52.35	12	51.81	52.30	4	4,707	0.08%
2022/11/14	11	51.00	32	50.28	51.60	-21	4,510	-0.47%
2022/11/11	21	49.41	6	48.67	48.55	15	4,177	0.36%
2022/11/10	1	48.50	1	48.60	48.50	0	4,045	0.00%
2022/11/09	16	49.74	14	49.55	49.60	2	3,940	0.05%
2022/11/08	14	49.87	25	50.25	49.30	-11	3,814	-0.29%
2022/11/07	27	50.91	25	49.17	50.50	2	3,587	0.06%
2022/11/04	17	47.54	16	47.66	47.60	1	3,173	0.03%
2022/11/03	8	47.06	14	47.05	47.65	-6	3,014	-0.20%
2022/11/02	26	46.66	32	46.61	47.10	-6	2,855	-0.21%
2022/11/01	16	45.39	22	45.47	46.50	-6	2,519	-0.24%
2022/10/31	21	41.60	13	41.45	43.60	8	1,885	0.42%
2022/10/28	11	39.79	8	39.83	39.65	3	1,655	0.18%
2022/10/27	0	0.00	1	37.50	39.80	-1	1,532	-0.07%
2022/10/26	19	38.06	17	38.18	37.50	2	1,470	0.14%
2022/10/25	2	38.40	3	38.25	38.00	-1	1,311	-0.08%
2022/10/24	2.3	36.96	2	38.00	36.90	0.3	1,270	0.02%
2022/10/21	3	37.50	0	0.00	37.20	3	1,293	0.23%
2022/10/19	0	0.00	5	38.21	38.00	-5	1,359	-0.37%
2022/10/13	0	0.00	5	34.80	34.90	-5	1,756	-0.28%
2022/10/11	1	37.60	5	36.95	36.85	-4	1,839	-0.22%
2022/09/28	2	35.80	0	0.00	35.35	2	2,122	0.09%
2022/09/26	2	37.95	0	0.00	36.65	2	2,167	0.09%
2022/09/23	0	0.00	2	39.65	39.35	-2	2,180	-0.09%
2022/09/22	2	38.60	16	39.65	39.65	-14	2,220	-0.63%
2022/09/21	3	39.53	11	39.05	39.05	-8	2,253	-0.35%
2022/09/19	0	0.00	1	40.50	40.35	-1	2,274	-0.04%
2022/09/14	0	0.00	5	41.60	41.80	-5	2,381	-0.21%
2022/09/05	1	40.65	0	0.00	40.70	1	2,499	0.04%
2022/08/31	0	0.00	1	42.45	43.00	-1	2,478	-0.04%
2022/08/30	2	42.25	0	0.00	42.25	2	2,472	0.08%
2022/08/29	1	42.25	0	0.00	42.15	1	2,473	0.04%
2022/08/26	1	43.00	0	0.00	43.60	1	2,463	0.04%
2022/08/25	2	42.73	0	0.00	42.70	2	2,440	0.08%
2022/08/23	1	43.10	0	0.00	43.20	1	2,454	0.04%
2022/08/17	3	43.60	1	43.60	43.60	2	2,512	0.08%
2022/08/12	9	43.38	0	0.00	43.05	9	2,522	0.36%
2022/08/03	3	40.45	3	40.55	40.45	0	2,530	0.00%
2022/08/02	1	41.05	0	0.00	40.80	1	2,548	0.04%
2022/07/28	1	42.65	5	43.35	42.60	-4	2,524	-0.16%
2022/07/27	5	43.10	0	0.00	43.70	5	2,494	0.20%
2022/07/26	8	43.37	12	43.11	43.15	-4	2,513	-0.16%
2022/07/25	7	45.21	6	44.80	44.80	1	2,499	0.04%
2022/07/22	75	46.55	56	47.12	46.65	19	2,492	0.76%
2022/07/21	0	0.00	3	46.37	46.65	-3	2,306	-0.13%
2022/07/19	0	0.00	1	41.90	41.90	-1	2,255	-0.04%
2022/07/18	10	42.55	0	0.00	42.35	10	2,270	0.44%
2022/07/15	1	46.15	10	46.20	46.25	-9	2,216	-0.41%
2022/07/12	1	43.40	0	0.00	41.95	1	2,114	0.05%
2022/07/05	0	0.00	2	45.15	45.45	-2	1,998	-0.10%
2022/06/30	0	45.40	0	0.00	45.25	0	1,909	0.00%
2022/06/22	1	47.70	0	0.00	47.85	1	1,777	0.06%
2022/06/20	0	0.00	10	49.75	48.35	-10	1,712	-0.58%
2022/06/17	1	52.10	5	51.20	51.30	-4	1,700	-0.24%
2022/06/14	1	54.90	0	0.00	55.90	1	1,681	0.06%
2022/06/09	0	0.00	1	57.20	57.10	-1	1,727	-0.06%
2022/06/07	1	56.80	0	0.00	56.90	1	1,754	0.06%
2022/06/01	0	0.00	3	58.60	58.30	-3	1,836	-0.16%
2022/05/31	1	58.00	0	0.00	57.90	1	1,850	0.05%
2022/05/30	1	57.70	5	57.52	58.00	-4	1,871	-0.21%
2022/05/26	4	54.75	0	0.00	54.10	4	1,874	0.21%
2022/05/25	2	54.75	0	0.00	55.00	2	1,982	0.10%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/19	1	55.60	1	56.40	56.30	0	2,311	0.00%
2022/05/18	0	0.00	1	58.50	56.80	-1	2,307	-0.04%
2022/05/16	0	0.00	3	56.30	54.60	-3	2,269	-0.13%
2022/05/10	17	55.39	4	57.00	57.90	13	2,266	0.57%
2022/05/09	13	58.02	4	57.50	57.50	9	2,252	0.40%
2022/05/05	1	60.80	1	61.50	60.60	0	2,255	0.00%
2022/05/04	2	59.15	0	0.00	59.80	2	2,296	0.09%
2022/05/03	11	58.60	0	0.00	58.60	11	2,298	0.48%
2022/04/29	2	58.25	20	58.20	58.10	-18	2,305	-0.78%
2022/04/28	2	57.90	2	58.10	58.00	0	2,300	0.00%
2022/04/27	15	57.91	2	58.30	59.50	13	2,277	0.57%
2022/04/26	9	59.96	5	60.16	59.50	4	2,261	0.18%
2022/04/25	7	61.34	5	61.22	60.50	2	2,256	0.09%
2022/04/22	4	64.53	3	64.20	64.40	1	2,228	0.04%
2022/04/21	0	0.00	15	65.93	66.40	-15	2,218	-0.68%
2022/04/15	1	67.60	0	0.00	67.60	1	2,295	0.04%
2022/04/12	4	67.98	0	0.00	68.00	4	2,429	0.16%
2022/04/11	2	69.20	0	0.00	68.60	2	2,456	0.08%
2022/04/08	3	70.50	0	0.00	70.60	3	2,467	0.12%
2022/04/07	0	0.00	12	70.41	70.40	-12	2,504	-0.48%
2022/04/01	1	71.30	0	0.00	71.40	1	2,653	0.04%
2022/03/23	0	72.70	0	0.00	72.60	0	3,210	0.00%
2022/03/22	0	0.00	1	73.20	72.70	-1	3,236	-0.03%
2022/03/18	0	0.00	6	70.90	71.40	-6	3,312	-0.18%
2022/03/17	0	0.00	1	70.70	70.90	-1	3,316	-0.03%
2022/03/15	3	68.80	0	0.00	68.80	3	3,369	0.09%
2022/03/14	2	71.10	0	0.00	70.60	2	3,381	0.06%
2022/03/08	2	70.10	1	70.60	70.10	1	3,573	0.03%
2022/03/07	1	71.20	0	0.00	70.90	1	3,618	0.03%
2022/03/04	1	73.90	0	0.00	73.30	1	3,643	0.03%
2022/03/03	1	74.90	0	0.00	74.50	1	3,723	0.03%
2022/03/01	1	75.40	1	74.70	75.40	0	3,833	0.00%
2022/02/25	2	75.50	6	75.22	75.00	-4	3,886	-0.10%
2022/02/24	0	0.00	1.6	74.85	74.20	-1.6	4,011	-0.04%
2022/02/23	1.6	73.76	35	73.29	74.20	-33.4	4,011	-0.83%
2022/02/22	1	70.30	0.6	70.91	70.00	0.4	3,988	0.01%
2022/02/21	0.6	71.40	1	71.90	71.50	-0.4	4,158	-0.01%
2022/02/17	5	71.30	5.3	71.48	70.90	-0.3	5,207	-0.01%
2022/02/16	0.3	71.30	0	0.00	70.80	0.3	5,801	0.00%
2022/02/14	1	70.70	0	0.00	70.70	1	5,953	0.02%
2022/02/10	0	0.00	1.5	73.14	73.00	-1.5	6,225	-0.02%
2022/02/09	2.5	71.71	1.2	72.32	72.20	1.3	6,242	0.02%
2022/02/08	0.2	71.14	0.7	70.63	71.50	-0.5	6,346	-0.01%
2022/02/07	0.7	69.09	0	0.00	69.70	0.7	6,412	0.01%
2022/01/26	1	68.00	0	0.00	67.50	1	6,444	0.02%
2022/01/25	1	69.00	0.1	69.72	69.00	0.9	6,552	0.01%
2022/01/24	6.1	69.04	0	0.00	69.80	6.1	6,667	0.09%
2022/01/21	0	0.00	3	71.23	71.50	-3	6,749	-0.04%
2022/01/20	2	71.30	1	71.90	71.90	1	6,844	0.01%
2022/01/19	1	72.20	0	0.00	72.20	1	6,881	0.01%
2022/01/18	1	74.80	4	74.65	73.40	-3	6,994	-0.04%
2022/01/17	0	0.00	1	74.20	73.80	-1	7,053	-0.01%
2022/01/14	3	71.90	4.1	72.99	73.10	-1.1	7,114	-0.02%
2022/01/13	0.1	73.13	1	73.80	73.70	-0.9	7,171	-0.01%
2022/01/12	5	72.16	2	73.10	72.20	3	7,299	0.04%
2022/01/07	2	73.50	0	0.00	73.50	2	7,675	0.03%
2022/01/06	6	74.93	0	0.00	75.30	6	7,663	0.08%
2022/01/05	2	77.00	1.2	77.25	76.10	0.8	7,694	0.01%
2022/01/04	4.2	77.49	0.3	77.64	77.30	3.9	7,696	0.05%
2022/01/03	3.3	77.36	5.1	77.00	77.30	-1.8	7,732	-0.02%
2021/12/30	1.1	77.54	0.1	78.17	77.10	1	7,817	0.01%
2021/12/29	0.1	77.94	1	77.10	78.10	-0.9	7,940	-0.01%
2021/12/28	1	77.80	2.2	79.40	77.60	-1.2	8,059	-0.01%
2021/12/27	0.2	78.37	0.7	77.91	77.60	-0.6	8,168	-0.01%
2021/12/24	2.7	78.37	1.1	78.25	78.40	1.6	8,290	0.02%
2021/12/23	0.1	78.40	4.7	78.37	78.40	-4.6	8,387	-0.05%
2021/12/22	1.7	76.96	7	76.79	77.10	-5.3	8,527	-0.06%
2021/12/21	1	72.90	3	74.83	75.00	-2	9,313	-0.02%
2021/12/20	4	73.51	0	0.00	73.10	4	9,674	0.04%
2021/12/17	5	75.00	0	0.00	74.90	5	9,822	0.05%
2021/12/15	2	75.00	0	0.00	74.80	2	9,853	0.02%
2021/12/14	0	0.00	0	76.40	75.20	0	9,905	0.00%
2021/12/13	0	74.60	0	0.00	75.10	0	9,860	0.00%
2021/12/09	5	75.62	0	0.00	75.20	5	10,000	0.05%
2021/12/08	2	77.30	1	76.50	76.20	1	10,010	0.01%
2021/12/07	2	77.75	3	77.47	76.60	-1	10,001	-0.01%
2021/12/06	1	75.70	5	75.90	76.00	-4	10,060	-0.04%
2021/12/03	1	76.01	0	0.00	76.60	1	10,082	0.01%
2021/12/01	3	75.50	0.7	76.21	75.30	2.3	10,105	0.02%
2021/11/30	1.7	77.42	2.6	77.38	76.90	-0.9	10,062	-0.01%
2021/11/29	2.6	75.44	8.3	75.27	76.30	-5.7	10,057	-0.06%
2021/11/26	13.3	76.85	0	78.80	75.90	13.3	9,995	0.13%
2021/11/25	3	78.93	1.3	79.30	78.70	1.7	9,949	0.02%
2021/11/24	2.3	79.40	2	79.35	79.70	0.3	9,979	0.00%
2021/11/23	6	79.43	2.9	79.26	78.80	3.1	10,081	0.03%
2021/11/22	2.9	80.94	13.3	81.65	83.00	-10.5	9,931	-0.11%
2021/11/19	1.3	79.28	3.3	79.14	79.10	-1.9	9,795	-0.02%
2021/11/18	3.3	78.39	20.1	78.80	78.10	-16.8	9,812	-0.17%
2021/11/17	3.1	80.43	4.3	80.52	79.80	-1.3	9,727	-0.01%
2021/11/16	44.3	84.62	26.1	83.57	80.50	18.2	9,651	0.19%
2021/11/15	48.1	82.79	16.8	81.93	83.90	31.3	8,911	0.35%
2021/11/12	1.8	75.91	31.2	76.06	76.30	-29.3	8,640	-0.34%
2021/11/11	31.2	77.04	0	0.00	75.40	31.2	8,744	0.36%
2021/11/10	1	75.80	2.5	76.50	76.10	-1.5	8,994	-0.02%
2021/11/09	2.5	75.83	7	76.67	77.00	-4.5	9,006	-0.05%
2021/11/08	0	74.90	0	0.00	74.00	0	8,860	0.00%
2021/11/05	6	75.62	4.5	74.65	74.50	1.5	8,942	0.02%
2021/11/04	4.5	76.17	0.6	76.06	75.20	3.9	8,981	0.04%
2021/11/03	0.6	74.88	0	0.00	74.80	0.6	9,139	0.01%
2021/11/02	1	74.90	9.5	74.99	73.80	-8.5	9,260	-0.09%
2021/11/01	5.8	75.87	4.6	76.57	76.90	1.2	9,253	0.01%
2021/10/29	4.3	74.69	5.2	74.13	74.70	-0.9	9,759	-0.01%
2021/10/28	5.2	73.15	0.5	74.90	72.60	4.7	10,246	0.05%
2021/10/27	0.5	75.15	0.2	75.00	75.40	0.4	10,312	0.00%
2021/10/26	17	75.27	8	75.94	74.70	9	10,317	0.09%
2021/10/25	2.6	75.25	1.1	74.87	75.70	1.5	10,226	0.01%
2021/10/22	6.9	73.65	6.4	73.66	74.20	0.5	10,271	0.00%
2021/10/21	2.5	73.85	4.7	74.15	73.10	-2.2	10,293	-0.02%
2021/10/20	1.7	74.71	2.4	74.39	74.70	-0.8	10,274	-0.01%
2021/10/19	7.6	73.50	5	74.06	74.20	2.5	10,319	0.02%
2021/10/18	4.5	73.32	9	73.51	74.00	-4.5	10,566	-0.04%
2021/10/15	11.2	72.62	12.1	73.16	73.40	-1	10,569	-0.01%
2021/10/14	0.1	66.76	0	0.00	68.20	0.1	10,520	0.00%
2021/10/13	0	0.00	0.2	67.99	66.50	-0.2	10,558	0.00%
2021/10/12	0.2	69.40	0.7	69.96	69.10	-0.4	10,571	0.00%
2021/10/08	0.3	70.86	1.1	71.04	71.00	-0.9	10,617	-0.01%
2021/10/07	3.5	70.17	2.7	70.06	70.20	0.8	10,683	0.01%
2021/10/06	5.7	69.50	4.2	69.26	67.90	1.5	11,044	0.01%
2021/10/05	2.2	64.40	1	66.60	67.60	1.2	11,074	0.01%
2021/10/04	7	67.59	2	71.80	66.00	5	11,062	0.05%
2021/10/01	2	73.40	7	72.31	71.10	-5	10,969	-0.05%
2021/09/30	8	75.34	1.1	74.93	75.40	6.9	10,879	0.06%
2021/09/29	8.1	75.44	3.3	77.59	73.90	4.8	10,816	0.04%
2021/09/28	20.5	81.92	17.4	82.42	80.20	3.1	10,680	0.03%
2021/09/27	11.1	79.65	13	80.32	79.90	-1.9	9,841	-0.02%
2021/09/24	7.1	74.20	5.2	75.35	75.70	1.9	9,525	0.02%
2021/09/23	0.2	72.20	0.6	72.28	73.00	-0.4	9,417	0.00%
2021/09/22	1.6	72.26	1.3	72.22	71.50	0.3	9,438	0.00%
2021/09/17	1.3	73.29	5.4	72.99	73.50	-4.1	9,470	-0.04%
2021/09/16	1.3	71.92	0.3	72.50	72.60	1	9,454	0.01%
2021/09/15	1.5	72.01	0	0.00	71.50	1.5	9,509	0.02%
2021/09/14	0	72.00	0	0.00	71.50	0	9,469	0.00%
2021/09/13	1	72.60	0	0.00	71.70	1	9,632	0.01%
2021/09/09	4	72.83	3	71.97	72.20	1	10,071	0.01%
2021/09/07	0	0.00	1	69.50	70.30	-1	11,177	-0.01%
2021/09/02	0	0.00	1	74.10	71.90	-1	12,347	-0.01%
2021/08/30	1	73.50	1	75.00	73.40	0	12,648	0.00%
2021/08/27	4	73.55	3	73.37	73.70	1	12,604	0.01%
2021/08/25	5	69.10	5	69.90	70.50	0	12,632	0.00%
2021/08/24	2	70.95	0	0.00	70.00	2	12,652	0.02%
2021/08/23	0	0.00	6	70.82	71.50	-6	12,669	-0.05%
2021/08/19	5	69.70	1	71.50	69.30	4	12,867	0.03%
2021/08/18	11	71.91	7	72.40	73.90	4	12,851	0.03%
2021/08/17	1	75.70	4	75.45	73.80	-3	12,837	-0.02%
2021/08/16	12	76.50	0	0.00	74.90	12	12,983	0.09%
2021/08/13	8	82.75	11	82.28	82.90	-3	12,988	-0.02%
2021/08/12	4	84.10	4	83.75	84.30	0	13,191	0.00%
2021/08/11	3	84.83	3	85.07	84.50	0	13,585	0.00%
2021/08/09	4	85.13	0	0.00	84.10	4	13,730	0.03%
2021/08/06	5	87.88	6	88.32	88.00	-1	13,816	-0.01%
2021/08/05	0	0.00	1	88.50	87.30	-1	13,821	-0.01%
2021/08/04	6	88.58	8	88.76	89.10	-2	14,081	-0.01%
2021/08/03	4	86.40	5	85.96	87.50	-1	13,658	-0.01%
2021/08/02	0	0.00	1	81.80	83.30	-1	13,151	-0.01%
2021/07/29	0	78.00	4	78.20	78.60	-4	13,389	-0.03%
2021/07/28	1	79.60	1.4	78.40	77.80	-0.4	13,621	0.00%
2021/07/27	7	82.99	4	81.85	80.00	3	13,719	0.02%
2021/07/26	0.2	81.30	0	0.00	81.20	0.2	13,875	0.00%
2021/07/23	2.2	82.77	3	83.03	82.10	-0.9	13,994	-0.01%
2021/07/22	5	81.80	11	80.68	81.40	-6	13,930	-0.04%
2021/07/21	3	77.53	4	77.30	75.90	-1	13,746	-0.01%
2021/07/20	5	78.22	2	77.10	76.90	3	13,750	0.02%
2021/07/19	3	80.20	8	80.43	80.50	-5	13,833	-0.04%
2021/07/16	7	81.49	7	81.66	81.40	0	14,247	0.00%
2021/07/15	3	82.13	0	0.00	81.70	3	14,505	0.02%
2021/07/14	5	82.74	0	0.00	82.50	5	14,695	0.03%
2021/07/13	8	85.93	17	86.96	83.70	-9	14,884	-0.06%
2021/07/12	14	83.50	5	83.04	83.20	9	14,678	0.06%
2021/07/09	1	84.80	3	83.67	84.50	-2	14,692	-0.01%
2021/07/08	2	83.55	1	83.20	83.20	1	14,792	0.01%
2021/07/07	7	83.19	3	83.73	82.80	4	14,932	0.03%
2021/07/06	7	83.69	7	83.26	83.00	0	15,022	0.00%
2021/07/05	8	85.25	0	0.00	85.10	8	15,176	0.05%
2021/07/01	3	82.03	1	80.70	80.70	2	15,341	0.01%
2021/06/30	0	0.00	1	82.60	81.50	-1	15,632	-0.01%
2021/06/29	1	83.00	0	0.00	82.80	1	15,724	0.01%
2021/06/28	2	83.30	1	84.60	84.80	1	16,256	0.01%
2021/06/25	3	83.80	2	84.00	82.70	1	16,444	0.01%
2021/06/23	1	84.90	3	84.57	84.80	-2	17,087	-0.01%
2021/06/22	4	83.58	7	83.21	83.00	-3	17,247	-0.02%
2021/06/21	8	83.59	12	83.73	82.40	-4	17,979	-0.02%
2021/06/18	4	87.85	5	87.58	87.60	-1	18,581	-0.01%
2021/06/17	21	89.29	22	89.15	88.90	-1	18,730	-0.01%
2021/06/16	20	90.17	19	90.67	88.90	1	18,628	0.01%
2021/06/15	26	87.23	27	87.38	86.20	-1	18,381	-0.01%
2021/06/11	2	82.65	3	82.50	82.60	-1	18,677	-0.01%
2021/06/10	15	81.00	16.1	80.97	82.50	-1.1	18,508	-0.01%
2021/06/09	4	78.18	3	79.97	80.30	1	18,181	0.01%
2021/06/08	0	0.00	1	76.80	77.00	-1	17,994	-0.01%
2021/06/07	2	76.45	1	77.20	76.40	1	18,105	0.01%
2021/06/04	2	76.25	1	76.10	76.20	1	18,079	0.01%
2021/06/03	0	0.00	1	76.60	76.80	-1	18,237	-0.01%
2021/06/02	4	77.00	0	0.00	76.10	4	18,457	0.02%
2021/06/01	0	0.00	40	79.40	79.50	-40	18,353	-0.22%
2021/05/28	25	81.37	6	81.35	80.90	19	18,411	0.10%
2021/05/27	9	81.11	8	80.10	81.30	1	18,468	0.01%
2021/05/25	8.1	80.80	7	80.57	78.50	1.1	18,359	0.01%
2021/05/24	1	77.00	1	76.40	78.20	0	18,270	0.00%
2021/05/21	15	77.40	20	75.19	75.50	-5	18,138	-0.03%
2021/05/20	4	74.48	0	0.00	74.00	4	18,249	0.02%
2021/05/19	8	76.49	6	77.17	78.60	2	18,154	0.01%
2021/05/18	8	70.85	11	71.31	71.80	-3	18,103	-0.02%
2021/05/17	4	67.13	0	0.00	66.50	4	18,788	0.02%
2021/05/13	1	63.10	4	66.23	68.10	-3	19,889	-0.02%
2021/05/12	6	70.35	5	70.14	65.70	1	19,943	0.01%
2021/05/11	0	0.00	10	71.70	70.00	-10	20,097	-0.05%
2021/05/07	6	72.82	5	74.00	72.10	1	20,804	0.00%
2021/05/06	0	0.00	1	72.10	73.50	-1	20,847	0.00%
2021/05/05	1	67.80	2	70.55	70.20	-1	20,768	0.00%
2021/05/04	1	67.30	11	68.38	67.30	-10	21,129	-0.05%
2021/05/03	2	78.25	1	76.70	74.70	1	21,321	0.00%
2021/04/29	2	82.45	0	0.00	83.00	2	21,377	0.01%
2021/04/28	1	80.10	0	0.00	80.00	1	21,438	0.00%
2021/04/26	1	82.20	2	81.15	81.10	-1	21,350	0.00%
2021/04/23	9	86.39	8	86.08	82.80	1	21,429	0.00%
2021/04/22	17	86.65	14	87.60	85.20	3	21,344	0.01%
2021/04/21	8	81.26	8	82.35	84.30	0	20,986	0.00%
2021/04/20	6	81.30	7	81.69	81.30	-1	20,862	0.00%
2021/04/19	4	78.53	6	80.02	80.10	-2	20,734	-0.01%
2021/04/16	13	79.03	8	79.28	77.80	5	20,537	0.02%
2021/04/14	8	73.96	8	75.44	75.30	0	20,297	0.00%
2021/04/12	7	78.87	8	79.71	76.40	-1	20,581	0.00%
2021/04/09	4	80.78	4	81.78	79.00	0	20,588	0.00%
2021/04/08	3	79.60	3	79.23	79.80	0	20,616	0.00%
2021/04/07	3	79.43	2	79.15	79.50	1	20,634	0.00%
2021/04/06	5	79.64	1	78.00	81.10	4	20,773	0.02%
2021/04/01	1	75.50	18	75.59	75.50	-17	21,171	-0.08%
2021/03/31	3	76.73	21	75.24	75.80	-18	21,598	-0.08%
2021/03/30	6	74.07	6	73.12	73.10	0	22,568	0.00%
2021/03/29	2	73.80	8	73.48	72.40	-6	22,798	-0.03%
2021/03/26	5	69.00	13	69.31	69.00	-8	22,533	-0.04%
2021/03/25	12	69.30	21	68.42	68.00	-9	22,491	-0.04%
2021/03/24	23	70.73	28	71.16	70.20	-5	22,209	-0.02%
2021/03/23	47	69.79	25	69.06	70.80	22	21,339	0.10%
2021/03/22	7	65.57	20	64.31	65.30	-13	20,493	-0.06%
2021/03/19	2	63.55	17	64.12	63.40	-15	20,159	-0.07%
2021/03/18	29	64.59	17	64.36	63.10	12	19,809	0.06%
2021/03/17	12	64.01	22	63.36	64.60	-10	19,342	-0.05%
2021/03/16	22	60.27	8	59.86	60.30	14	18,592	0.08%
2021/03/12	15	59.23	10	60.00	58.60	5	18,490	0.03%
2021/03/11	1	57.50	1	58.50	59.90	0	18,523	0.00%
2021/03/09	5	56.58	5	55.80	56.90	0	18,499	0.00%
2021/03/08	1	58.40	4	59.65	58.40	-3	18,414	-0.02%
2021/03/05	1	54.60	1	57.20	56.40	0	18,256	0.00%
2021/03/04	4	56.95	4	57.20	56.40	0	18,282	0.00%
2021/03/03	1	57.10	5	56.88	58.40	-4	18,247	-0.02%
2021/03/02	4	59.68	0	0.00	57.20	4	18,591	0.02%
2021/02/26	0	0.00	1	59.10	59.30	-1	18,657	-0.01%
2021/02/25	5	58.50	5	59.50	58.70	0	18,873	0.00%
2021/02/24	7	59.77	0	0.00	58.50	7	18,808	0.04%
2021/02/23	4	60.90	0	0.00	60.80	4	18,742	0.02%
2021/02/22	2	62.40	15	62.05	61.50	-13	18,702	-0.07%
2021/02/19	1	60.50	5	60.68	61.40	-4	18,460	-0.02%
2021/02/18	3	60.63	7	61.20	60.60	-4	18,605	-0.02%
2021/02/17	28	61.01	35	61.73	62.50	-7	19,117	-0.04%
2021/02/05	20	57.40	10	57.66	57.90	10	18,671	0.05%
2021/02/03	0	0.00	2	55.15	53.60	-2	17,791	-0.01%
2021/02/02	3	54.47	2	55.10	55.20	1	17,572	0.01%
2021/02/01	12	53.02	12	53.78	53.70	0	17,009	0.00%
2021/01/29	16	55.39	5	54.84	51.90	11	16,705	0.07%
2021/01/27	1	55.30	14	54.78	53.80	-13	15,772	-0.08%
2021/01/26	4	54.65	1	55.60	54.10	3	15,546	0.02%
2021/01/25	11	54.45	2	54.40	54.00	9	14,918	0.06%
2021/01/21	3	48.15	3	48.40	50.50	0	14,213	0.00%
2021/01/20	0	0.00	6	47.00	46.90	-6	13,985	-0.04%
2021/01/19	0	0.00	1	48.10	47.95	-1	13,887	-0.01%
2021/01/18	1	48.40	1	48.35	48.10	0	13,843	0.00%
2021/01/15	0	0.00	2	50.60	50.10	-2	13,596	-0.01%
2021/01/14	2	52.20	0	0.00	52.50	2	13,422	0.01%
2021/01/13	0	0.00	2	51.35	53.20	-2	13,293	-0.02%
2021/01/12	1	50.70	0	0.00	50.40	1	13,148	0.01%
2021/01/11	2	52.35	1	53.50	52.60	1	12,997	0.01%
2021/01/08	3	52.47	0	0.00	52.50	3	12,869	0.02%
2021/01/07	1	52.20	1	52.40	52.60	0	12,778	0.00%
2021/01/06	3	52.67	3	52.30	51.40	0	12,634	0.00%
2021/01/05	111	54.39	96	53.53	53.40	15	12,302	0.12%	大買/
2021/01/04	1	52.70	0	0.00	52.70	1	11,872	0.01%
2020/12/31	4	53.60	2	53.40	53.30	2	11,712	0.02%
2020/12/30	3	54.10	11	53.20	52.90	-8	11,421	-0.07%
2020/12/29	10	54.32	0	0.00	54.60	10	11,222	0.09%
2020/12/28	11	54.24	11	53.95	55.50	0	10,862	0.00%
2020/12/25	6	52.82	121	52.78	51.80	-115	10,069	-1.14%	大賣/鉅額交易
2020/12/24	247	50.81	124	51.35	51.50	123	9,435	1.30%	大買/大賣/鉅額交易
2020/12/23	2	48.65	29	48.39	48.80	-27	7,858	-0.34%
2020/12/22	7	45.69	1.5	45.00	44.40	5.5	7,373	0.07%
2020/12/21	18	44.61	0	0.00	45.10	18	7,047	0.26%
2020/12/18	7	43.48	0	0.00	43.45	7	6,902	0.10%
2020/12/17	12	43.00	1	43.15	43.25	11	6,888	0.16%
2020/12/16	1	42.15	0.3	42.72	42.85	0.7	6,903	0.01%
2020/12/15	1	41.90	0	42.80	41.90	1	6,927	0.01%
2020/12/11	1	42.00	1	41.85	42.50	0	6,994	0.00%
2020/12/10	1	44.10	10.1	44.08	43.30	-9.1	6,923	-0.13%
2020/12/09	2	44.95	0	0.00	44.70	2	6,787	0.03%
2020/12/08	10	45.28	0	0.00	45.25	10	6,732	0.15%
2020/12/07	0	0.00	1	46.60	44.85	-1	6,676	-0.01%
2020/12/04	1	46.20	0	0.00	46.20	1	6,565	0.02%
2020/12/02	2	45.53	0	0.00	45.50	2	6,364	0.03%
2020/12/01	10.1	44.77	4	43.93	44.95	6.1	6,252	0.10%
2020/11/30	1	46.65	2	46.15	45.85	-1	6,096	-0.02%
2020/11/27	0	0.00	3	46.20	46.05	-3	5,956	-0.05%
2020/11/26	12.1	46.72	2	47.20	46.50	10.1	5,867	0.17%
2020/11/25	0.2	45.55	2	45.90	46.00	-1.9	5,354	-0.03%
2020/11/24	5	45.64	3	46.10	44.45	2	5,108	0.04%
2020/11/23	0	44.40	1	44.80	44.40	-1	4,777	-0.02%
2020/11/20	0	0.00	14	45.16	44.45	-14	4,694	-0.30%
2020/11/19	1	45.00	0	0.00	45.20	1	4,544	0.02%
2020/11/18	1	44.95	3	44.92	45.00	-2	4,419	-0.05%
2020/11/17	0	0.00	9	44.24	44.50	-9	4,216	-0.21%
2020/11/16	18	45.42	5	44.54	44.50	13	3,939	0.33%
2020/11/13	70	43.09	79	42.87	42.90	-9	3,069	-0.29%
2020/11/12	5	42.51	9	42.37	41.90	-4	2,611	-0.15%
2020/11/11	1	39.95	1	39.50	40.70	0	2,016	0.00%
2020/11/05	2	38.80	0	0.00	38.70	2	1,910	0.10%
2020/10/29	0	0.00	2	38.05	38.10	-2	2,038	-0.10%
2020/10/27	3	38.90	0	0.00	38.80	3	2,088	0.14%
2020/10/26	0	0.00	1	38.65	38.70	-1	2,222	-0.05%
2020/10/23	1	38.20	0	0.00	38.20	1	2,189	0.05%
2020/10/20	2	38.25	0	0.00	38.10	2	2,295	0.09%
2020/09/28	0	0.00	3	37.40	37.60	-3	2,727	-0.11%
2020/09/25	1	37.00	0	0.00	37.05	1	2,826	0.04%
2020/09/22	0	0.00	1	38.15	38.20	-1	2,992	-0.03%
2020/09/21	1	38.70	0	0.00	38.70	1	3,083	0.03%
2020/09/18	2	40.70	10	40.61	39.30	-8	3,137	-0.26%
2020/09/17	17	40.66	6	40.89	40.60	11	3,125	0.35%
2020/09/16	7	39.72	5	39.65	39.70	2	3,050	0.07%
2020/09/15	8	39.52	0	0.00	39.40	8	3,060	0.26%
2020/09/02	1	38.15	0	0.00	37.85	1	3,506	0.03%
2020/08/31	0	0.00	1	38.30	38.00	-1	3,640	-0.03%
2020/08/25	1	38.65	0	0.00	38.40	1	3,846	0.03%
2020/08/21	2	36.88	0	0.00	37.00	2	3,954	0.05%
2020/08/20	2	36.18	3	37.02	36.05	-1	4,025	-0.02%
2020/08/14	1	39.10	0	0.00	39.15	1	4,210	0.02%
2020/08/11	3	39.72	13	39.85	39.65	-10	4,471	-0.22%
2020/08/07	1	40.10	0	0.00	40.10	1	4,745	0.02%
2020/08/06	2	40.70	0	0.00	40.75	2	4,823	0.04%
2020/08/05	1	41.10	0	0.00	41.20	1	5,014	0.02%
2020/07/31	0	0.00	13	41.13	41.15	-13	5,644	-0.23%
2020/07/30	10	40.44	0	0.00	40.90	10	5,952	0.17%
2020/07/29	0	0.00	5	38.75	39.10	-5	6,042	-0.08%
2020/07/28	1	39.10	0	0.00	38.50	1	6,369	0.02%
2020/07/27	2	39.80	0	0.00	39.80	2	6,722	0.03%
2020/07/24	1	40.10	0	0.00	40.05	1	6,856	0.01%
2020/07/22	2	40.40	1	40.40	40.35	1	6,847	0.01%
2020/07/20	4	39.15	0	0.00	39.80	4	6,826	0.06%
2020/07/17	1	40.15	0	0.00	39.70	1	6,825	0.01%
2020/07/16	4	40.23	0	0.00	40.10	4	6,830	0.06%
2020/07/09	2	41.60	4	41.30	41.20	-2	6,897	-0.03%
2020/07/08	2	42.05	0	0.00	41.70	2	6,989	0.03%
2020/07/06	5	42.00	5	42.05	41.75	0	6,931	0.00%
2020/07/01	5	41.80	0	0.00	41.65	5	6,887	0.07%
2020/06/29	3	43.05	0	0.00	42.90	3	6,765	0.04%
2020/06/23	0	0.00	1	43.00	42.70	-1	6,670	-0.01%
2020/06/22	0	0.00	5	42.75	42.45	-5	6,647	-0.08%
2020/06/18	10	42.93	5	43.00	42.85	5	6,667	0.07%
2020/06/17	2	42.50	5	42.60	42.95	-3	6,597	-0.05%
2020/06/16	0	0.00	36	41.99	42.00	-36	6,551	-0.55%
2020/06/11	0	0.00	100	41.18	40.90	-100	6,651	-1.50%
2020/06/10	1	42.50	2	42.75	42.45	-1	6,623	-0.02%
2020/06/09	102	42.79	10	42.80	42.30	92	6,697	1.37%	大買/
2020/06/08	0	0.00	4	42.83	42.25	-4	6,808	-0.06%
2020/06/05	0	0.00	100	42.68	42.65	-100	6,766	-1.48%
2020/06/04	100	42.58	23	42.45	42.65	77	6,762	1.14%
2020/06/03	0	0.00	30	42.00	41.90	-30	6,728	-0.45%
2020/06/02	10	42.10	0	0.00	41.50	10	6,800	0.15%
2020/06/01	1	41.60	43	41.61	41.75	-42	6,870	-0.61%
2020/05/29	2	40.50	0	0.00	40.95	2	6,863	0.03%
2020/05/28	5	41.09	0	0.00	40.60	5	6,904	0.07%
2020/05/25	3	41.55	4	41.15	41.55	-1	6,753	-0.01%
2020/05/22	0	0.00	5	41.30	41.15	-5	6,717	-0.07%
2020/05/21	0	0.00	1	41.95	41.90	-1	6,697	-0.01%
2020/05/20	1	40.95	0	0.00	40.95	1	6,702	0.01%
2020/05/19	0	0.00	5	41.10	41.85	-5	6,669	-0.07%
2020/05/18	1	40.80	1	40.65	40.20	0	6,592	0.00%
2020/05/15	4	42.24	0	0.00	41.90	4	6,449	0.06%
2020/05/14	0	0.00	1	42.55	41.30	-1	6,348	-0.02%
2020/05/13	3	42.87	5	42.95	42.95	-2	6,213	-0.03%
2020/05/12	35	44.28	6	43.80	43.70	29	6,141	0.47%
2020/05/11	6	44.27	10	44.14	44.20	-4	5,978	-0.07%
2020/05/08	25	42.55	17	42.48	42.30	8	5,640	0.14%
2020/05/07	5	42.39	4	42.83	42.30	1	5,486	0.02%
2020/05/06	6	42.53	15	42.56	41.75	-9	5,362	-0.17%
2020/05/05	2	40.48	28	41.02	40.80	-26	5,071	-0.51%
2020/05/04	36	40.48	2	40.58	41.50	34	4,899	0.69%
2020/04/30	11	39.94	4	40.05	40.50	7	4,660	0.15%
2020/04/29	0	0.00	1	37.20	36.85	-1	4,394	-0.02%
2020/04/28	3	35.10	20	35.50	35.50	-17	4,387	-0.39%
2020/04/27	0	0.00	1	35.05	35.25	-1	4,465	-0.02%
2020/04/21	1	34.35	0	0.00	33.60	1	4,466	0.02%
2020/04/20	0	0.00	1	35.00	34.90	-1	4,514	-0.02%
2020/04/15	0	0.00	1	35.70	35.20	-1	4,612	-0.02%
2020/04/09	2	33.10	30	33.25	33.00	-28	4,571	-0.61%
2020/04/08	30	33.15	2	33.20	33.50	28	4,574	0.61%
2020/04/07	0	0.00	12	31.82	32.90	-12	4,500	-0.27%
2020/04/06	0	31.45	0	0.00	30.50	0	4,421	0.00%
2020/04/01	0	0.00	10	30.30	30.30	-10	4,431	-0.23%
2020/03/27	2	30.20	0.3	30.35	30.20	1.7	4,543	0.04%
2020/03/24	0	0.00	10	28.70	28.25	-10	4,573	-0.22%
2020/03/19	0	0.00	3	26.45	26.45	-3	5,391	-0.06%
2020/03/18	1	30.00	0	0.00	29.35	1	5,436	0.02%
2020/03/17	1	30.80	0	0.00	29.90	1	5,549	0.02%
2020/03/13	0	0.00	2	30.90	31.95	-2	5,565	-0.04%
2020/03/12	1	34.40	3	35.02	34.30	-2	5,506	-0.04%
2020/03/11	2	38.80	0	0.00	38.05	2	5,468	0.04%
2020/03/09	0	0.00	4	38.90	38.00	-4	5,901	-0.07%
2020/03/05	1	39.15	0	0.00	39.65	1	6,003	0.02%
2020/03/04	0	0.00	15	37.92	38.40	-15	6,457	-0.23%
2020/03/03	40	37.46	25	38.30	38.30	15	6,684	0.22%
2020/02/27	0	0.00	2	38.50	37.00	-2	6,860	-0.03%
2020/02/25	0	38.85	0	0.00	38.90	0	6,761	0.00%
2020/02/17	2	38.20	0	0.00	38.60	2	6,701	0.03%
2020/02/12	2	38.45	2	38.30	38.30	0	6,714	0.00%
2020/02/03	0	0.00	3	33.05	33.40	-3	7,678	-0.04%
2020/01/31	0	0.00	2	37.05	36.45	-2	7,587	-0.03%
2020/01/13	5	42.95	5	43.17	43.40	0	8,108	0.00%
2020/01/10	0	0.00	2	42.60	42.55	-2	8,078	-0.02%
2020/01/08	2	43.15	0	0.00	43.15	2	8,102	0.02%
2019/12/25	3	42.30	0	0.00	42.45	3	8,590	0.03%
2019/12/24	14	41.41	14	41.96	41.45	0	8,942	0.00%
2019/12/20	6	42.58	6	42.85	42.60	0	9,107	0.00%
2019/12/19	1	42.80	0	0.00	42.75	1	9,700	0.01%
2019/12/18	2	42.75	2	43.05	42.60	0	10,083	0.00%
2019/12/17	3	45.33	17	44.80	44.25	-14	10,305	-0.14%
2019/12/16	11	46.22	7	45.94	46.80	4	10,013	0.04%
2019/12/13	1	45.55	75	45.50	45.30	-74	9,961	-0.74%
2019/12/12	3	46.08	2	45.40	44.85	1	10,269	0.01%
2019/12/09	3	45.55	1	46.05	45.00	2	10,420	0.02%
2019/12/05	34	45.62	14	46.26	45.40	20	10,532	0.19%
2019/12/04	19	45.12	18	45.33	45.25	1	10,426	0.01%
2019/12/03	6	44.50	3	44.45	44.50	3	10,636	0.03%
2019/12/02	1	43.50	1	44.85	44.85	0	10,677	0.00%
2019/11/29	53	45.15	2	46.15	44.40	51	10,682	0.48%
2019/11/28	2	43.40	3	43.97	43.90	-1	10,301	-0.01%
2019/11/27	2	43.00	0	0.00	42.60	2	10,422	0.02%
2019/11/22	0	0.00	15	41.10	41.00	-15	11,289	-0.13%
2019/11/15	2	41.00	1	41.10	40.90	1	12,388	0.01%
2019/11/14	15	40.68	16	41.30	40.65	-1	12,744	-0.01%
2019/11/12	13	41.31	12	40.85	41.45	1	13,341	0.01%
2019/11/08	1	41.00	0	0.00	41.00	1	14,410	0.01%
2019/11/07	0	0.00	6	41.02	40.60	-6	14,552	-0.04%
2019/11/06	13	43.72	18	42.70	42.00	-5	14,468	-0.03%
2019/11/05	12	44.85	3	44.97	45.30	9	14,132	0.06%
2019/11/04	2	43.65	2	43.50	43.50	0	13,749	0.00%
2019/10/31	1	43.65	2	43.83	43.35	-1	13,704	-0.01%
2019/10/30	1	43.15	0	0.00	43.65	1	13,699	0.01%
2019/10/29	16	42.99	19	43.75	42.80	-3	13,673	-0.02%
2019/10/28	5	44.25	3	44.10	43.85	2	13,617	0.01%
2019/10/25	0	0.00	2	43.15	43.15	-2	13,563	-0.01%
2019/10/24	0	0.00	5	44.25	44.10	-5	13,517	-0.04%
2019/10/23	5	44.52	3	45.00	44.35	2	13,520	0.01%
2019/10/22	15	43.61	3	44.23	44.10	12	13,312	0.09%
2019/10/18	1	42.45	1	42.20	42.25	0	12,991	0.00%
2019/10/16	1	41.80	1	42.00	42.00	0	12,920	0.00%
2019/10/15	0	0.00	10	43.00	42.45	-10	12,807	-0.08%
2019/10/14	5	41.57	3	41.48	41.15	2	12,605	0.02%
2019/10/08	0	0.00	1	41.55	41.25	-1	12,425	-0.01%
2019/10/07	2	41.88	1	41.70	42.00	1	12,362	0.01%
2019/10/04	2	41.00	2	42.00	41.00	0	12,222	0.00%
2019/10/02	5	41.71	3	41.22	42.40	2	12,070	0.02%
2019/10/01	3	40.75	7	40.71	41.00	-4	11,963	-0.03%
2019/09/27	10	40.91	10	41.41	40.60	0	11,886	0.00%
2019/09/26	3	43.57	2	43.55	43.50	1	11,505	0.01%
2019/09/25	21	43.59	3	44.20	43.20	18	11,442	0.16%
2019/09/24	58	44.61	22	44.07	43.45	36	11,299	0.32%
2019/09/23	5	47.41	6	47.00	46.80	-1	10,695	-0.01%
2019/09/20	28	48.20	19	47.88	48.60	9	10,293	0.09%
2019/09/19	0	0.00	1	46.90	46.90	-1	9,803	-0.01%
2019/09/18	12	46.69	12	47.23	46.55	0	9,709	0.00%
2019/09/17	24	47.45	18	47.20	47.10	6	9,484	0.06%
2019/09/16	2	46.05	0	0.00	46.50	2	9,039	0.02%
2019/09/12	12	45.23	3	45.30	46.35	9	8,913	0.10%
2019/09/11	3	45.37	3	45.85	45.20	0	8,751	0.00%
2019/09/10	12	45.46	14	46.05	45.30	-2	8,666	-0.02%
2019/09/09	4	46.49	4	46.83	46.50	0	8,491	0.00%
2019/09/06	83	46.50	28	47.06	46.30	55	8,432	0.65%
2019/09/05	30	46.39	27	46.45	46.70	3	8,273	0.04%
2019/09/04	12	44.50	0	0.00	45.25	12	7,862	0.15%
2019/09/03	9	44.83	8	45.17	45.05	1	7,723	0.01%
2019/09/02	34	44.11	34	44.46	44.50	0	7,511	0.00%
2019/08/30	48	44.34	37	44.50	43.20	11	7,313	0.15%
2019/08/29	2	46.58	2	46.85	46.80	0	6,927	0.00%
2019/08/28	11	46.34	49	46.28	46.30	-38	6,709	-0.57%
2019/08/27	49	46.33	24	46.39	46.50	25	6,414	0.39%
2019/08/26	27	42.58	12	43.65	43.55	15	5,719	0.26%
2019/08/23	14	43.09	25	43.30	42.95	-11	5,531	-0.20%
2019/08/22	13	42.37	21	42.47	42.30	-8	5,193	-0.15%
2019/08/21	4	42.06	0	0.00	42.00	4	4,975	0.08%
2019/08/20	1	41.90	1	40.80	40.80	0	4,749	0.00%
2019/08/19	7	43.70	27	43.53	42.30	-20	4,500	-0.44%
2019/08/16	10	41.47	8	41.68	41.75	2	4,112	0.05%
2019/08/15	30	41.23	4	41.78	41.80	26	3,876	0.67%
2019/08/14	24	40.68	42	40.63	41.50	-18	3,444	-0.52%
2019/08/13	14	38.80	61	39.02	38.20	-47	2,872	-1.64%
2019/08/12	5	38.00	0	0.00	38.10	5	2,255	0.22%
2019/08/08	19	34.78	19	33.65	34.65	0	2,010	0.00%
2019/08/07	20	33.65	44	33.26	33.65	-24	1,853	-1.29%
2019/08/06	1	32.75	1	32.25	32.65	0	1,774	0.00%
2019/08/02	25	32.10	25	32.30	32.30	0	1,764	0.00%
2019/08/01	26	33.40	50	33.81	33.40	-24	1,744	-1.38%
2019/07/30	3	33.95	3	32.45	32.80	0	1,668	0.00%
2019/07/29	0	0.00	5	33.66	33.70	-5	1,635	-0.31%
2019/07/26	2	33.05	0	0.00	33.10	2	1,575	0.13%
2019/07/25	4	33.01	4	32.75	32.75	0	1,546	0.00%
2019/07/15	0	0.00	5	31.12	31.10	-5	1,577	-0.32%
2019/07/10	2	30.70	0	0.00	30.75	2	1,765	0.11%
2019/07/09	0	0.00	2	30.70	30.45	-2	1,802	-0.11%
2019/07/02	10	31.65	10	31.55	31.50	0	2,063	0.00%
2019/06/28	9	32.30	0	0.00	32.10	9	2,361	0.38%
2019/06/25	0	0.00	19	31.98	31.95	-19	2,505	-0.76%
2019/06/21	0	0.00	5	32.27	32.50	-5	2,585	-0.19%
2019/06/20	5	32.50	0	0.00	32.70	5	2,619	0.19%
2019/06/19	0	0.00	2	32.15	32.00	-2	2,584	-0.08%
2019/06/14	16	31.20	16	31.23	31.35	0	2,623	0.00%
2019/06/13	2	30.75	18	30.00	31.00	-16	2,623	-0.61%
2019/05/29	0	0.00	3	28.35	28.15	-3	2,785	-0.11%
2019/05/23	25	28.38	0	0.00	28.30	25	3,368	0.74%
2019/05/17	0	0.00	15	29.05	28.85	-15	3,485	-0.43%
2019/05/15	10	30.15	2	30.30	30.05	8	3,645	0.22%
2019/05/09	25	30.99	0	0.00	30.35	25	3,760	0.66%
2019/05/08	0	0.00	3	31.43	31.30	-3	3,748	-0.08%
2019/05/07	0	0.00	1	32.00	31.85	-1	3,774	-0.03%
2019/05/06	20	31.95	0	0.00	31.70	20	3,817	0.52%
2019/04/26	50	34.21	0	0.00	34.00	50	3,924	1.27%
2019/04/25	0	0.00	20	34.70	34.60	-20	3,952	-0.51%
2019/04/23	20	34.10	0	0.00	34.40	20	4,004	0.50%
2019/04/22	0	0.00	2	35.20	34.55	-2	4,007	-0.05%
2019/04/18	2	34.60	0	0.00	33.85	2	4,000	0.05%
2019/04/17	6	34.45	9	34.81	34.50	-3	3,983	-0.08%
2019/04/16	1	34.70	2	34.53	34.90	-1	4,021	-0.02%
2019/04/15	2	33.50	0	0.00	33.75	2	3,935	0.05%
2019/04/12	1	33.50	4	32.90	32.80	-3	3,916	-0.08%
2019/04/11	2	33.35	0	0.00	33.15	2	3,913	0.05%
2019/04/10	1	34.10	8	33.80	33.85	-7	3,898	-0.18%
2019/04/09	24	34.99	10	34.60	34.35	14	3,879	0.36%
2019/04/08	2	34.05	2	33.63	34.00	0	3,761	0.00%
2019/04/03	1	34.50	2	34.55	34.60	-1	3,670	-0.03%
2019/04/02	50	34.88	7	35.17	34.55	43	3,618	1.19%
2019/04/01	3	33.58	2	33.48	33.40	1	3,357	0.03%
2019/03/29	2	32.80	6	33.11	33.30	-4	3,274	-0.12%
2019/03/27	10	32.74	5	32.72	32.70	5	3,173	0.16%
2019/03/19	2	32.55	12	32.61	32.20	-10	3,165	-0.32%
2019/03/18	15	32.17	3	32.55	32.50	12	3,114	0.39%
2019/03/07	0	0.00	5	31.70	31.30	-5	3,361	-0.15%
2019/03/06	0	0.00	2	31.45	31.30	-2	3,401	-0.06%
2019/03/04	0	0.00	1	32.15	32.00	-1	3,417	-0.03%
2019/02/27	2	32.00	15	32.05	32.50	-13	3,436	-0.38%
2019/02/26	22	32.77	1	33.10	32.55	21	3,339	0.63%
2019/02/25	0	0.00	53	30.60	31.20	-53	2,972	-1.78%
2019/02/21	50	30.60	52	30.67	30.80	-2	2,927	-0.07%
2019/02/20	20	31.15	0	0.00	30.75	20	2,971	0.67%
2019/02/19	30	30.80	0	0.00	30.60	30	2,943	1.02%
2019/02/14	3	31.05	2	31.50	31.20	1	2,878	0.03%
2019/02/11	0	0.00	1	31.00	30.70	-1	2,757	-0.04%
2019/01/17	6	28.98	7	29.51	29.15	-1	2,491	-0.04%
2019/01/16	2	29.50	1	29.35	29.55	1	2,448	0.04%
2019/01/11	5	28.20	5	28.20	28.30	0	2,327	0.00%
2019/01/10	0	0.00	2	27.90	28.00	-2	2,258	-0.09%
2019/01/09	0	0.00	2	27.85	27.85	-2	2,264	-0.09%
2019/01/08	7	27.72	3	27.80	27.90	4	2,242	0.18%
2018/12/25	1	29.10	0	0.00	29.10	1	2,183	0.05%
2018/12/05	0	0.00	2	30.85	30.70	-2	2,055	-0.10%
2018/12/03	1	30.50	8	30.51	30.90	-7	1,987	-0.35%
2018/11/29	17	29.88	0	0.00	29.60	17	1,891	0.90%
2018/11/27	38	28.61	35	28.47	28.85	3	1,772	0.17%
2018/11/26	7	28.30	0	0.00	28.45	7	1,750	0.40%
2018/11/23	0	0.00	8	27.70	27.30	-8	1,706	-0.47%
2018/11/22	0	0.00	12	28.80	28.00	-12	1,724	-0.70%
2018/11/21	0	0.00	7	28.10	28.30	-7	1,742	-0.40%
2018/11/19	7	28.76	0	0.00	29.00	7	1,710	0.41%
2018/11/12	6	28.43	6	28.32	28.35	0	1,689	0.00%
2018/11/05	0	0.00	1	27.00	26.70	-1	1,794	-0.06%
2018/11/01	1	25.80	0	0.00	26.00	1	1,743	0.06%
2018/10/15	0	0.00	1	25.60	25.60	-1	1,914	-0.05%
2018/10/11	0	0.00	10	25.75	25.75	-10	1,897	-0.53%
2018/10/09	1	28.70	0	0.00	28.60	1	1,890	0.05%
2018/10/05	2	29.45	0	0.00	29.30	2	1,896	0.11%
2018/09/28	0	0.00	8	32.00	31.90	-8	1,948	-0.41%
2018/09/27	0	0.00	1	31.95	31.85	-1	1,955	-0.05%
2018/09/19	2	33.35	5	33.10	32.60	-3	2,034	-0.15%
2018/09/14	34	31.46	33	30.54	32.80	1	2,040	0.05%
2018/09/11	0	0.00	1	28.60	29.35	-1	1,986	-0.05%
2018/09/10	0	0.00	10	29.55	28.40	-10	2,006	-0.50%
2018/09/07	5	31.50	0	0.00	30.60	5	1,997	0.25%
2018/08/28	0	0.00	3	33.20	33.30	-3	2,399	-0.13%
2018/08/27	0	0.00	1	32.15	32.20	-1	2,397	-0.04%
2018/08/23	6	32.13	0	0.00	32.10	6	2,534	0.24%
2018/08/20	6	31.93	8	32.55	31.80	-2	2,565	-0.08%
2018/08/17	1	33.35	0	0.00	33.40	1	2,584	0.04%
2018/08/16	0	0.00	5	32.50	32.60	-5	2,627	-0.19%
2018/08/08	0	0.00	1	37.85	37.70	-1	2,558	-0.04%
2018/08/07	1	38.00	2	37.85	37.85	-1	2,579	-0.04%
2018/07/31	0	0.00	1	38.45	38.65	-1	2,586	-0.04%
2018/07/30	2	38.10	0	0.00	38.05	2	2,594	0.08%
2018/07/27	0	0.00	2	38.20	38.05	-2	2,603	-0.08%
2018/07/26	0	0.00	1	38.10	38.05	-1	2,625	-0.04%
2018/07/24	3	37.83	0	0.00	38.00	3	2,620	0.11%
2018/07/13	0	0.00	10	37.85	37.70	-10	2,812	-0.36%
2018/07/06	37	37.69	27	37.72	38.00	10	3,328	0.30%
2018/07/04	27	37.34	27	37.59	37.30	0	3,275	0.00%
2018/06/29	30	37.70	30	37.60	37.60	0	3,293	0.00%
2018/06/21	3	41.25	3	41.55	41.40	0	3,325	0.00%
2018/06/19	0	0.00	7	41.76	41.50	-7	3,344	-0.21%
2018/06/15	1	42.00	3	42.20	42.25	-2	3,341	-0.06%
2018/06/12	5	43.13	4	42.49	42.20	1	3,249	0.03%
2018/06/08	2	40.60	1	40.60	40.60	1	3,144	0.03%
2018/06/06	20	40.65	3	40.65	40.70	17	3,253	0.52%
2018/06/05	0	0.00	28	40.64	40.05	-28	3,324	-0.84%
2018/06/04	0	0.00	2	40.60	40.30	-2	3,317	-0.06%
2018/05/31	150	39.87	130	40.10	39.85	20	3,334	0.60%	大買/大賣/
2018/05/29	0	0.00	2	39.15	39.10	-2	3,360	-0.06%
2018/05/25	0	0.00	11	39.12	39.20	-11	3,448	-0.32%
2018/05/24	13	39.62	0	0.00	39.55	13	3,460	0.38%
2018/05/23	0	0.00	1	39.05	38.85	-1	3,418	-0.03%
2018/05/22	11	39.10	0	0.00	39.00	11	3,449	0.32%
2018/05/17	1	39.10	0	0.00	39.25	1	3,513	0.03%
2018/05/16	0	0.00	10	38.43	38.50	-10	3,507	-0.29%
2018/05/03	0	0.00	2	38.15	38.15	-2	4,055	-0.05%
2018/04/30	10	39.60	0	0.00	39.15	10	4,180	0.24%
2018/04/25	3	39.13	2	39.90	39.90	1	4,308	0.02%
2018/04/24	0	0.00	6	39.80	39.55	-6	4,371	-0.14%
2018/04/23	2	42.85	0	0.00	41.25	2	4,359	0.05%
2018/04/20	1	43.55	3	43.13	43.10	-2	4,368	-0.05%
2018/04/16	0	0.00	1	43.45	43.40	-1	4,656	-0.02%
2018/04/13	7	44.26	27	44.50	43.95	-20	4,860	-0.41%
2018/04/12	2	42.20	3	42.20	42.30	-1	5,110	-0.02%
2018/04/09	1	41.50	0	0.00	41.30	1	5,461	0.02%
2018/04/02	0	0.00	1	43.55	43.15	-1	5,508	-0.02%
2018/03/31	4	43.78	4	43.35	43.35	0	5,627	0.00%
2018/03/28	10	43.05	0	0.00	43.05	10	5,779	0.17%
2018/03/23	1	41.20	0	0.00	41.20	1	5,934	0.02%
2018/03/20	0	0.00	4	42.23	42.15	-4	6,083	-0.07%
2018/03/14	4	43.98	2	43.35	43.25	2	6,329	0.03%
2018/03/12	1	43.75	0	0.00	43.25	1	6,518	0.02%
2018/02/22	1	41.70	11	41.69	41.45	-10	6,832	-0.15%
2018/02/21	10	40.45	0	0.00	40.80	10	6,834	0.15%
2018/02/08	2	40.25	1	39.85	39.80	1	6,955	0.01%
2018/02/06	20	42.81	5	41.25	40.50	15	7,439	0.20%
2018/02/02	5	43.41	0	0.00	43.25	5	7,397	0.07%
2018/02/01	0	0.00	1	44.40	43.60	-1	7,484	-0.01%
2018/01/31	10	43.90	0	0.00	44.05	10	7,600	0.13%
2018/01/29	30	44.15	10	44.60	43.60	20	7,968	0.25%
2018/01/25	2	43.50	0	0.00	43.05	2	8,232	0.02%
2018/01/23	1	42.30	1	42.20	42.15	0	8,480	0.00%
2018/01/22	1	42.00	0	0.00	41.90	1	8,993	0.01%
2018/01/19	1	41.70	2	42.03	41.70	-1	9,081	-0.01%
2018/01/18	0	0.00	2	42.50	42.50	-2	9,067	-0.02%
2018/01/16	11	43.32	0	0.00	43.10	11	9,125	0.12%
2018/01/15	1	44.00	1	44.05	44.00	0	9,125	0.00%
2018/01/12	2	44.55	0	0.00	44.60	2	9,108	0.02%
2018/01/09	2	45.18	4	44.43	44.05	-2	9,536	-0.02%
2018/01/08	70	44.96	34	45.41	44.90	36	9,404	0.38%
2018/01/05	1	42.95	6	42.54	42.80	-5	8,875	-0.06%
2018/01/03	6	42.20	1	41.95	41.75	5	8,915	0.06%
2018/01/02	1	41.30	0	0.00	41.10	1	9,051	0.01%