金居 (8358)-大昌-桃園券商分點個股進出

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

金居

(8358)

可現股當沖

股價
65.3
漲跌
▼0.6
漲幅
-0.91%
成交量
3,264張
產業
上櫃電子零組件類股
936人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/04/30	0	0.00	1	66.30	65.30	-1	4,648	-0.02%
2024/04/29	0	0.00	1	65.80	65.90	-1	4,610	-0.02%
2024/04/26	1	65.20	2	64.80	64.60	-1	4,595	-0.02%
2024/04/25	1	63.00	0	0.00	62.50	1	4,516	0.02%
2024/04/22	3	61.83	7	60.47	59.90	-4	4,457	-0.09%
2024/04/19	1	62.70	1	61.30	62.30	0	4,411	0.00%
2024/04/18	1	64.30	0	0.00	64.10	1	4,358	0.02%
2024/04/17	0	0.00	7	64.31	64.40	-7	4,311	-0.16%
2024/04/16	4	63.25	0	0.00	62.50	4	4,254	0.09%
2024/04/15	7	67.83	2	69.00	65.30	5	4,169	0.12%
2024/04/12	13	68.68	11	68.35	67.20	2	3,954	0.05%
2024/04/11	3	67.10	18	67.68	67.20	-15	3,653	-0.41%
2024/04/10	17	66.75	10	67.25	66.00	7	3,458	0.20%
2024/04/09	27	68.26	22	68.27	66.80	5	3,309	0.15%
2024/04/08	11	65.87	4.1	65.80	65.50	6.9	2,837	0.24%
2024/04/03	1	64.60	7	64.10	64.20	-6	2,583	-0.23%
2024/04/02	12.1	63.88	12	64.80	64.20	0.1	2,408	0.00%
2024/04/01	7	62.94	15	61.99	62.70	-8	1,963	-0.41%
2024/03/29	0	0.00	1	59.10	59.50	-1	1,748	-0.06%
2024/03/28	1	58.70	0	0.00	58.30	1	1,710	0.06%
2024/03/08	0	57.60	0.6	58.10	56.60	-0.6	1,805	-0.03%
2024/03/07	0	0.00	0.4	58.50	58.30	-0.4	1,794	-0.02%
2024/03/06	1	59.70	0	0.00	59.20	1	1,827	0.05%
2024/03/05	1	58.80	0	0.00	58.80	1	1,897	0.05%
2024/02/27	0	0.00	1	59.70	59.50	-1	2,005	-0.05%
2024/02/26	1	60.20	0	0.00	60.10	1	2,185	0.05%
2024/02/20	0	0.00	1	61.90	61.60	-1	2,275	-0.04%
2024/02/19	1	63.00	0	0.00	62.50	1	2,263	0.04%
2024/02/16	0	0.00	12	64.20	63.50	-12	2,226	-0.54%
2024/02/05	1	60.00	0	0.00	59.70	1	2,092	0.05%
2024/01/09	1	57.80	3	58.00	57.70	-2	3,155	-0.06%
2024/01/03	1	59.40	1	59.30	59.30	0	3,758	0.00%
2023/12/29	2	60.45	0	0.00	60.60	2	3,957	0.05%
2023/12/15	0	0.00	1	62.40	61.30	-1	5,077	-0.02%
2023/12/13	0.1	61.70	0	0.00	61.80	0.1	5,302	0.00%
2023/12/07	0	0.00	1	61.60	61.60	-1	5,764	-0.02%
2023/12/05	1	61.00	0	0.00	61.00	1	6,066	0.02%
2023/11/30	1	62.40	0	0.00	62.20	1	7,389	0.01%
2023/11/28	3	61.20	6	61.05	61.40	-3	7,723	-0.04%
2023/11/24	2	60.70	0	0.00	60.80	2	8,809	0.02%
2023/11/23	1	62.70	0	0.00	61.50	1	8,993	0.01%
2023/11/22	1	60.00	0	0.00	60.80	1	8,851	0.01%
2023/11/20	1	60.30	2	59.90	60.80	-1	8,988	-0.01%
2023/11/17	1	58.90	0	0.00	59.10	1	9,095	0.01%
2023/11/16	1	59.20	2	59.70	59.50	-1	9,282	-0.01%
2023/11/15	11	59.30	0	0.00	59.30	11	9,508	0.12%
2023/11/14	10	59.34	15	59.73	59.90	-5	9,725	-0.05%
2023/11/13	3	59.47	0	0.00	59.20	3	10,039	0.03%
2023/11/10	2	60.50	1	61.10	60.50	1	10,560	0.01%
2023/11/08	1	60.90	1	61.30	60.80	0	10,744	0.00%
2023/11/06	1	61.40	4	61.55	62.10	-3	10,844	-0.03%
2023/11/03	0	0.00	1	60.90	60.50	-1	10,857	-0.01%
2023/11/02	3	60.23	3	60.40	60.40	0	10,931	0.00%
2023/11/01	3	58.70	3	59.20	59.00	0	10,977	0.00%
2023/10/31	5	60.46	3	61.50	58.40	2	11,027	0.02%
2023/10/30	3	60.77	5	61.20	60.90	-2	11,180	-0.02%
2023/10/27	12	60.92	0	0.00	60.20	12	11,313	0.11%
2023/10/26	4	62.30	1	64.00	61.10	3	11,743	0.03%
2023/10/24	3	63.93	0	0.00	64.20	3	12,992	0.02%
2023/10/20	1	61.50	0	0.00	63.00	1	14,815	0.01%
2023/10/17	0	0.00	2	67.50	67.20	-2	14,792	-0.01%
2023/10/13	0	0.00	3	68.37	68.10	-3	14,860	-0.02%
2023/10/12	2	68.10	3	67.80	68.70	-1	14,865	-0.01%
2023/10/11	4	67.55	6	67.60	67.20	-2	14,932	-0.01%
2023/10/06	2	67.60	0	0.00	67.50	2	14,829	0.01%
2023/10/04	10	68.59	4	68.33	68.40	6	14,858	0.04%
2023/10/03	2	68.25	2	68.50	68.40	0	14,680	0.00%
2023/10/02	1	66.30	3	65.23	66.90	-2	14,427	-0.01%
2023/09/26	0	0.00	1	63.30	61.60	-1	14,382	-0.01%
2023/09/22	1	62.60	0	0.00	63.20	1	14,466	0.01%
2023/09/20	5	62.58	3	61.60	61.70	2	14,478	0.01%
2023/09/19	0	0.00	1	62.80	62.40	-1	14,567	-0.01%
2023/09/18	1	64.50	1	64.10	64.00	0	14,654	0.00%
2023/09/15	1	66.80	1	66.90	66.60	0	15,118	0.00%
2023/09/13	1	65.50	0	0.00	65.00	1	15,083	0.01%
2023/09/11	0	0.00	1	64.80	65.00	-1	14,948	-0.01%
2023/09/08	3	68.33	4	68.30	68.40	-1	14,761	-0.01%
2023/09/07	4	68.75	1	69.40	69.00	3	14,747	0.02%
2023/09/06	5.1	70.92	2.3	70.51	69.80	2.8	14,736	0.02%
2023/09/05	7.3	70.41	9	70.40	70.60	-1.8	14,622	-0.01%
2023/09/04	2	68.15	1	68.50	68.10	1	13,907	0.01%
2023/09/01	3	67.50	4	67.20	66.30	-1	13,906	-0.01%
2023/08/31	6	68.50	5	69.54	68.80	1	14,025	0.01%
2023/08/30	3	68.14	90	67.57	68.30	-87	13,475	-0.65%
2023/08/29	76	66.39	2	65.30	66.40	74	13,009	0.57%
2023/08/25	0	0.00	1	63.90	64.30	-1	12,830	-0.01%
2023/08/24	1	65.70	0	0.00	64.50	1	12,777	0.01%
2023/08/23	2	65.40	0	0.00	64.60	2	12,668	0.02%
2023/08/21	1	64.90	0	0.00	65.80	1	12,422	0.01%
2023/08/18	1	64.40	4	65.78	64.20	-3	12,213	-0.02%
2023/08/17	12	65.08	10	64.69	65.60	2	12,012	0.02%
2023/08/16	6	64.38	5	64.10	64.50	1	11,781	0.01%
2023/08/15	0	0.00	15	61.50	61.90	-15	11,231	-0.13%
2023/08/11	3	58.03	1	57.80	57.50	2	11,048	0.02%
2023/08/10	10	59.49	1	60.10	58.10	9	11,025	0.08%
2023/08/09	1	61.30	2	61.50	60.90	-1	10,926	-0.01%
2023/08/08	2	62.25	1	62.10	61.90	1	10,878	0.01%
2023/08/07	2	64.10	6	63.52	64.00	-4	10,834	-0.04%
2023/08/04	3	62.13	1	62.30	62.30	2	10,768	0.02%
2023/08/02	4	64.45	2	65.85	62.70	2	10,710	0.02%
2023/08/01	3	63.67	2	63.70	63.60	1	10,508	0.01%
2023/07/31	3	65.53	4	68.10	64.50	-1	10,379	-0.01%
2023/07/28	16	69.70	15.2	69.28	69.60	0.8	9,839	0.01%
2023/07/27	30	69.14	30	69.79	67.50	0	9,214	0.00%
2023/07/26	8	68.29	6	69.97	65.80	2	8,371	0.02%
2023/07/25	0	0.00	32.5	65.12	66.80	-32.5	7,406	-0.44%
2023/07/24	1	60.80	2	60.00	60.80	-1	6,496	-0.02%
2023/07/21	3	61.40	0	0.00	60.80	3	6,468	0.05%
2023/07/20	0	0.00	6	62.88	61.60	-6	6,462	-0.09%
2023/07/18	5	62.68	2	62.70	60.80	3	6,304	0.05%
2023/07/17	0	0.00	1	62.90	62.00	-1	6,244	-0.02%
2023/07/14	3	63.20	2	62.85	62.00	1	6,194	0.02%
2023/07/13	2.5	62.04	0	62.30	61.00	2.5	5,970	0.04%
2023/07/12	1	58.60	3	60.87	60.20	-2	5,784	-0.03%
2023/07/11	1	56.30	2	56.90	57.70	-1	5,611	-0.02%
2023/07/10	0	0.00	20	56.40	56.00	-20	5,591	-0.36%
2023/07/07	3	58.27	2	57.75	57.60	1	5,553	0.02%
2023/07/06	2	62.60	1	62.40	62.40	1	5,441	0.02%
2023/07/05	1	62.90	0	0.00	63.00	1	5,368	0.02%
2023/07/04	1.5	62.10	1	62.40	62.40	0.5	5,278	0.01%
2023/07/03	1.5	62.60	4	62.40	62.30	-2.5	5,211	-0.05%
2023/06/27	3	60.70	4	61.20	60.60	-1	5,088	-0.02%
2023/06/26	4	64.65	1	64.00	63.90	3	4,952	0.06%
2023/06/21	30	64.39	27.8	65.78	65.00	2.2	4,791	0.05%
2023/06/20	14	61.87	21	61.40	61.20	-7	4,288	-0.16%
2023/06/19	0	0.00	2	59.70	59.80	-2	4,168	-0.05%
2023/06/16	3	60.67	1	60.50	60.10	2	4,175	0.05%
2023/06/15	1	60.90	0	0.00	61.10	1	4,216	0.02%
2023/06/14	1	61.00	2	61.30	60.80	-1	4,207	-0.02%
2023/06/13	2	61.55	0	61.70	61.30	2	4,248	0.05%
2023/06/12	0	0.00	7	61.36	61.80	-7	4,180	-0.17%
2023/06/09	5	62.60	12	62.27	63.30	-7	4,033	-0.17%
2023/06/08	0	0.00	2	60.60	60.80	-2	3,779	-0.05%
2023/06/07	17	61.29	5	61.60	61.60	12	3,720	0.32%
2023/06/06	32	61.15	10	60.34	60.00	22	3,521	0.62%
2023/06/05	6	59.10	1	58.30	58.90	5	3,214	0.16%
2023/06/02	1	57.90	0	0.00	57.80	1	3,151	0.03%
2023/05/31	1	57.70	0.1	57.90	57.50	0.9	3,194	0.03%
2023/05/30	0	0.00	2	57.10	56.70	-2	3,152	-0.06%
2023/05/29	2	56.70	1	57.20	56.80	1	3,218	0.03%
2023/05/26	1	56.90	0.1	58.00	56.50	1	3,274	0.03%
2023/05/25	0	0.00	1	57.30	57.30	-1	3,341	-0.03%
2023/05/23	1	56.90	0	0.00	56.80	1	3,466	0.03%
2023/05/22	2	57.25	10	57.09	57.00	-8	3,606	-0.22%
2023/05/19	1.2	55.70	1	56.10	55.10	0.2	3,623	0.00%
2023/05/16	1	53.20	1	53.50	53.20	0	3,850	0.00%
2023/05/15	1	53.80	1	53.80	53.80	0	3,890	0.00%
2023/05/11	2	54.05	0	0.00	53.50	2	4,113	0.05%
2023/05/10	2	54.70	1	55.10	54.70	1	4,193	0.02%
2023/05/08	4	55.53	3	55.70	55.60	1	4,446	0.02%
2023/04/28	2	55.10	4	55.10	54.80	-2	5,471	-0.04%
2023/04/26	1	52.90	1.3	53.48	53.40	-0.3	5,806	-0.01%
2023/04/25	2	54.35	1	53.60	53.70	1	5,941	0.02%
2023/04/21	1	55.40	0	0.00	55.20	1	6,131	0.02%
2023/04/20	2	56.55	2	56.70	56.60	0	6,356	0.00%
2023/04/18	1	60.80	0	0.00	60.00	1	6,886	0.01%
2023/04/17	0	0.00	1	61.30	60.90	-1	7,183	-0.01%
2023/04/14	1	61.60	3	61.13	60.90	-2	7,381	-0.03%
2023/04/13	1	60.40	0	0.00	60.40	1	7,369	0.01%
2023/04/12	1	60.30	2	60.55	60.90	-1	7,350	-0.01%
2023/04/11	4	60.93	0	0.00	60.60	4	7,331	0.05%
2023/04/10	0	0.00	1	61.40	61.40	-1	7,302	-0.01%
2023/04/06	1	59.70	1	60.20	60.00	0	7,270	0.00%
2023/03/31	6	60.40	0	0.00	60.10	6	7,273	0.08%
2023/03/29	8	60.09	9	59.79	59.70	-1	7,286	-0.01%
2023/03/28	1	59.00	0	0.00	58.90	1	7,294	0.01%
2023/03/27	2	60.50	3	60.87	60.80	-1	7,256	-0.01%
2023/03/24	12	60.38	14	60.83	61.10	-2	7,282	-0.03%
2023/03/23	8	60.45	2	59.90	59.90	6	7,258	0.08%
2023/03/22	1	61.50	18	61.43	62.00	-17	7,190	-0.24%
2023/03/21	0.1	60.00	5	59.52	60.10	-4.9	7,257	-0.07%
2023/03/20	5	58.62	7	58.80	58.60	-2	7,338	-0.03%
2023/03/17	7	59.09	6	59.33	59.20	1	7,294	0.01%
2023/03/16	11	58.95	9	58.60	58.50	2	7,311	0.03%
2023/03/15	4	60.48	3	60.43	60.00	1	7,329	0.01%
2023/03/14	4	61.15	0	0.00	60.60	4	7,398	0.05%
2023/03/13	7	61.77	2	62.00	61.90	5	7,527	0.07%
2023/03/10	5	62.18	24	62.07	62.10	-19	7,674	-0.25%
2023/03/09	5	64.16	4	64.62	63.90	1	8,054	0.01%
2023/03/08	1	63.90	0	0.00	63.90	1	8,235	0.01%
2023/03/07	0	0.00	4	64.00	63.90	-4	8,237	-0.05%
2023/03/06	8	64.24	1	64.10	64.20	7	8,246	0.08%
2023/03/03	0.2	63.90	3	63.60	63.50	-2.8	8,274	-0.03%
2023/03/02	4	63.03	4	63.50	63.20	0	8,317	0.00%
2023/03/01	0	0.00	2	62.90	62.90	-2	8,563	-0.02%
2023/02/23	6	63.05	0	0.00	62.80	6	8,536	0.07%
2023/02/22	8	63.78	1	64.00	63.80	7	8,545	0.08%
2023/02/21	3	64.17	1	64.40	64.80	2	8,565	0.02%
2023/02/20	7	63.90	1	63.80	64.60	6	8,532	0.07%
2023/02/17	6	66.38	4	66.08	66.00	2	8,545	0.02%
2023/02/16	3	66.23	8	66.91	67.50	-5	8,760	-0.06%
2023/02/15	6	64.85	1	64.60	64.70	5	8,733	0.06%
2023/02/14	1	64.20	28	64.60	64.50	-27	8,745	-0.31%
2023/02/10	4	64.85	1	64.80	64.20	3	9,008	0.03%
2023/02/09	11	67.26	11	66.89	67.20	0	9,288	0.00%
2023/02/08	2	68.35	3	68.27	67.90	-1	9,373	-0.01%
2023/02/07	7	67.49	6	67.80	68.00	1	9,417	0.01%
2023/02/06	7	66.44	6	66.88	67.00	1	9,664	0.01%
2023/02/03	0	0.00	4	66.90	66.20	-4	10,133	-0.04%
2023/02/02	10	67.40	8	66.39	67.00	2	10,287	0.02%
2023/02/01	7	67.69	8	68.14	67.40	-1	10,251	-0.01%
2023/01/31	11	65.34	9	65.42	65.70	2	9,979	0.02%
2023/01/30	1	62.40	6	63.23	65.00	-5	9,923	-0.05%
2023/01/17	17	59.74	20	60.20	59.90	-3	9,663	-0.03%
2023/01/16	22	59.37	35	59.56	58.90	-13	9,501	-0.14%
2023/01/13	8	58.76	11	58.76	58.10	-3	9,297	-0.03%
2023/01/12	2	58.80	2	58.75	58.60	0	9,133	0.00%
2023/01/11	1	58.30	0	0.00	58.40	1	9,020	0.01%
2023/01/10	12	59.23	12	58.65	58.40	0	8,905	0.00%
2023/01/09	9	58.28	14	58.66	58.70	-5	8,654	-0.06%
2023/01/06	5	56.44	4	56.90	57.30	1	8,280	0.01%
2023/01/05	35	57.47	31	56.65	55.40	4	8,005	0.05%
2023/01/04	5	55.48	3	55.27	57.00	2	7,697	0.03%
2023/01/03	0	0.00	6	51.85	51.90	-6	7,479	-0.08%
2022/12/27	5	51.46	4	52.10	51.00	1	7,450	0.01%
2022/12/23	1	50.30	1	50.80	51.30	0	7,458	0.00%
2022/12/21	4	51.50	0	0.00	50.70	4	7,446	0.05%
2022/12/20	2	52.10	0	0.00	51.20	2	7,412	0.03%
2022/12/16	1	53.60	1	54.10	54.40	0	7,359	0.00%
2022/12/15	1	54.60	1	55.10	55.30	0	7,315	0.00%
2022/12/12	0	0.00	7	54.81	55.50	-7	7,108	-0.10%
2022/12/09	3	53.67	0	0.00	53.50	3	6,984	0.04%
2022/12/07	4	53.35	2	53.20	53.30	2	6,879	0.03%
2022/12/06	1	54.60	0	0.00	54.70	1	6,762	0.01%
2022/12/05	3	57.23	3	56.90	56.30	0	6,642	0.00%
2022/12/02	2	58.85	5	58.40	58.40	-3	6,480	-0.05%
2022/12/01	26	58.69	7	56.97	59.00	19	6,298	0.30%
2022/11/30	4	54.25	3	54.70	54.50	1	5,868	0.02%
2022/11/24	1	53.40	0	0.00	52.90	1	5,523	0.02%
2022/11/23	2	52.85	7	52.81	52.90	-5	5,432	-0.09%
2022/11/22	3	51.23	2	51.35	50.90	1	5,156	0.02%
2022/11/21	1	51.60	1	50.80	50.80	0	5,109	0.00%
2022/11/18	2	51.90	3	52.67	51.60	-1	5,061	-0.02%
2022/11/17	4	52.05	0	0.00	51.80	4	4,910	0.08%
2022/11/16	14	51.91	17	52.10	52.00	-3	4,802	-0.06%
2022/11/15	18	52.27	13	52.25	52.30	5	4,707	0.11%
2022/11/14	64	50.49	42	51.08	51.60	22	4,510	0.49%
2022/11/11	1	48.55	0	0.00	48.55	1	4,177	0.02%
2022/11/10	30	48.51	3	48.38	48.50	27	4,045	0.67%
2022/11/08	2	51.00	5	49.40	49.30	-3	3,814	-0.08%
2022/11/07	11	50.75	15	50.28	50.50	-4	3,587	-0.11%
2022/11/04	6	47.53	10	47.45	47.60	-4	3,173	-0.13%
2022/11/03	3	47.05	6	47.19	47.65	-3	3,014	-0.10%
2022/11/02	20	46.90	6	46.88	47.10	14	2,855	0.49%
2022/11/01	24	44.52	20	44.86	46.50	4	2,519	0.16%
2022/10/31	6	42.98	5	43.60	43.60	1	1,885	0.05%
2022/10/28	1	40.70	0	0.00	39.65	1	1,655	0.06%
2022/10/27	0	0.00	1	38.20	39.80	-1	1,532	-0.07%
2022/10/26	1	37.65	3	38.93	37.50	-2	1,470	-0.14%
2022/10/24	1	37.75	1	37.10	36.90	0	1,270	0.00%
2022/10/17	2	35.20	2	35.60	36.40	0	1,636	0.00%
2022/10/13	0	0.00	2	36.00	34.90	-2	1,756	-0.11%
2022/10/06	0	0.00	1	38.40	38.80	-1	1,939	-0.05%
2022/10/05	1	38.10	1	39.00	38.30	0	1,984	0.00%
2022/10/04	1	38.20	0	0.00	38.50	1	2,030	0.05%
2022/09/28	0	0.00	3	35.80	35.35	-3	2,122	-0.14%
2022/09/22	0	0.00	3	38.93	39.65	-3	2,220	-0.14%
2022/09/21	1	39.80	0	0.00	39.05	1	2,253	0.04%
2022/09/16	2	41.50	0	0.00	41.10	2	2,291	0.09%
2022/09/13	0	0.00	1	41.50	41.70	-1	2,416	-0.04%
2022/09/12	4	41.24	0	0.00	41.20	4	2,461	0.16%
2022/09/06	0	0.00	1	40.45	40.30	-1	2,502	-0.04%
2022/09/02	1	42.35	0	0.00	42.35	1	2,485	0.04%
2022/08/31	0	0.00	1	42.50	43.00	-1	2,478	-0.04%
2022/08/30	1	42.25	22	42.39	42.25	-21	2,472	-0.85%
2022/08/29	0	0.00	1	42.50	42.15	-1	2,473	-0.04%
2022/08/26	1	43.60	0	0.00	43.60	1	2,463	0.04%
2022/08/24	0	0.00	3	42.80	42.80	-3	2,441	-0.12%
2022/08/18	0	0.00	2	43.50	43.95	-2	2,511	-0.08%
2022/08/15	0	0.00	1	43.25	43.40	-1	2,519	-0.04%
2022/08/12	2	43.10	1	43.15	43.05	1	2,522	0.04%
2022/08/11	2	41.40	2	41.55	41.95	0	2,507	0.00%
2022/08/10	1	41.60	0	0.00	41.90	1	2,505	0.04%
2022/08/09	25	41.48	1	41.60	41.50	24	2,516	0.95%
2022/07/29	1	42.40	0	0.00	42.35	1	2,530	0.04%
2022/07/27	0	0.00	3	43.28	43.70	-3	2,494	-0.12%
2022/07/25	2	44.95	0	0.00	44.80	2	2,499	0.08%
2022/07/22	3	47.55	6	46.91	46.65	-3	2,492	-0.12%
2022/07/21	7	45.62	3	44.60	46.65	4	2,306	0.17%
2022/07/19	1	41.85	1	42.95	41.90	0	2,255	0.00%
2022/07/18	1	42.45	0	0.00	42.35	1	2,270	0.04%
2022/07/15	1	46.25	0	0.00	46.25	1	2,216	0.05%
2022/07/13	0	0.00	1	43.90	44.25	-1	2,143	-0.05%
2022/06/28	1	48.40	1	49.80	48.50	0	1,840	0.00%
2022/06/27	1	49.65	0	0.00	49.90	1	1,819	0.05%
2022/06/24	1	48.35	1	48.25	48.20	0	1,803	0.00%
2022/06/23	1	48.20	2	47.45	47.40	-1	1,794	-0.06%
2022/06/22	2	49.80	2	47.85	47.85	0	1,777	0.00%
2022/06/21	0	0.00	1	49.00	50.00	-1	1,735	-0.06%
2022/06/20	0	0.00	2	48.93	48.35	-2	1,712	-0.12%
2022/06/17	1	52.10	3	52.53	51.30	-2	1,700	-0.12%
2022/06/13	1	56.70	1	56.20	56.30	0	1,694	0.00%
2022/06/09	1	56.70	0	0.00	57.10	1	1,727	0.06%
2022/06/08	0	0.00	3	57.43	57.00	-3	1,738	-0.17%
2022/06/02	1	57.90	0	0.00	57.90	1	1,802	0.06%
2022/06/01	0	0.00	2	58.55	58.30	-2	1,836	-0.11%
2022/05/31	3	57.73	0	0.00	57.90	3	1,850	0.16%
2022/05/30	1	58.00	0	0.00	58.00	1	1,871	0.05%
2022/05/18	1	57.10	4	57.05	56.80	-3	2,307	-0.13%
2022/05/17	5	56.62	0	0.00	56.70	5	2,285	0.22%
2022/05/16	0	55.80	0	0.00	54.60	0	2,269	0.00%
2022/05/13	1	55.40	1	55.80	55.80	0	2,260	0.00%
2022/05/10	0	0.00	3	57.20	57.90	-3	2,266	-0.13%
2022/05/04	1	59.50	1	59.60	59.80	0	2,296	0.00%
2022/04/28	0	0.00	3	57.93	58.00	-3	2,300	-0.13%
2022/04/27	0	0.00	2	58.00	59.50	-2	2,277	-0.09%
2022/04/26	0	0.00	3	59.97	59.50	-3	2,261	-0.13%
2022/04/25	1	61.00	0	0.00	60.50	1	2,256	0.04%
2022/04/22	1	64.40	2	64.30	64.40	-1	2,228	-0.04%
2022/04/21	5	66.64	0	0.00	66.40	5	2,218	0.23%
2022/04/20	1	65.40	0	0.00	66.70	1	2,240	0.04%
2022/04/18	1	66.50	0	0.00	66.00	1	2,273	0.04%
2022/04/12	1	68.10	1	68.00	68.00	0	2,429	0.00%
2022/04/11	1	68.70	0	0.00	68.60	1	2,456	0.04%
2022/04/06	0	71.50	0	0.00	71.50	0	2,533	0.00%
2022/03/31	0	0.00	3	72.30	71.80	-3	2,696	-0.11%
2022/03/28	1	72.40	0	0.00	72.60	1	3,084	0.03%
2022/03/25	2	73.30	0	0.00	73.00	2	3,130	0.06%
2022/03/21	1	71.40	0	0.00	71.40	1	3,239	0.03%
2022/03/18	0	70.90	0	0.00	71.40	0	3,312	0.00%
2022/03/17	0	0.00	5	70.70	70.90	-5	3,316	-0.15%
2022/03/16	5	68.72	0	0.00	68.80	5	3,351	0.15%
2022/03/15	0	0.00	5	68.96	68.80	-5	3,369	-0.15%
2022/03/08	0	70.60	3	70.93	70.10	-3	3,573	-0.08%
2022/03/07	1	70.80	7	70.94	70.90	-6	3,618	-0.17%
2022/03/04	4	74.20	10	74.42	73.30	-6	3,643	-0.16%
2022/03/03	4	75.28	3	75.00	74.50	1	3,723	0.03%
2022/03/01	0	0.00	2	74.80	75.40	-2	3,833	-0.05%
2022/02/25	23	75.51	24	75.42	75.00	-1	3,886	-0.03%
2022/02/24	24	74.36	11	75.42	74.20	13	4,011	0.32%
2022/02/23	1	74.00	14	74.04	74.20	-13	4,011	-0.32%
2022/02/22	1	70.10	3	70.17	70.00	-2	3,988	-0.05%
2022/02/21	2	71.40	0	0.00	71.50	2	4,158	0.05%
2022/02/18	0	0.00	1	70.20	70.80	-1	4,337	-0.02%
2022/02/17	1	71.10	0	0.00	70.90	1	5,207	0.02%
2022/02/15	5	70.50	0	0.00	70.10	5	5,861	0.09%
2022/02/14	0	0.00	1	71.30	70.70	-1	5,953	-0.02%
2022/02/10	0	0.00	4	73.90	73.00	-4	6,225	-0.06%
2022/01/26	0	0.00	1	67.70	67.50	-1	6,444	-0.02%
2022/01/25	1	69.10	3	69.30	69.00	-2	6,552	-0.03%
2022/01/24	8	69.36	6	69.47	69.80	2	6,667	0.03%
2022/01/20	4	71.65	4	71.90	71.90	0	6,844	0.00%
2022/01/19	3	72.17	0	0.00	72.20	3	6,881	0.04%
2022/01/18	2	74.50	2	74.60	73.40	0	6,994	0.00%
2022/01/14	2	71.80	2	73.10	73.10	0	7,114	0.00%
2022/01/13	1	73.80	0	0.00	73.70	1	7,171	0.01%
2022/01/12	7	72.14	5	72.24	72.20	2	7,299	0.03%
2022/01/11	5	72.90	1	72.70	72.70	4	7,345	0.05%
2022/01/07	11	73.94	3	73.73	73.50	8	7,675	0.10%
2022/01/06	2	75.00	0	0.00	75.30	2	7,663	0.03%
2022/01/05	8	76.51	1	77.80	76.10	7	7,694	0.09%
2022/01/04	2	77.30	5	77.94	77.30	-3	7,696	-0.04%
2022/01/03	3	77.10	4	77.70	77.30	-1	7,732	-0.01%
2021/12/30	5	77.14	0	0.00	77.10	5	7,817	0.06%
2021/12/29	2	77.25	4	77.95	78.10	-2	7,940	-0.03%
2021/12/28	6	78.78	4	79.23	77.60	2	8,059	0.02%
2021/12/27	1	77.50	0	0.00	77.60	1	8,168	0.01%
2021/12/24	1	78.40	0	0.00	78.40	1	8,290	0.01%
2021/12/23	1	79.00	2	78.80	78.40	-1	8,387	-0.01%
2021/12/22	0	0.00	6	77.05	77.10	-6	8,527	-0.07%
2021/12/21	1	72.80	6	73.75	75.00	-5	9,313	-0.05%
2021/12/20	10	73.39	19	73.40	73.10	-9	9,674	-0.09%
2021/12/17	1	75.00	1	75.40	74.90	0	9,822	0.00%
2021/12/16	0	0.00	1	75.80	75.90	-1	9,836	-0.01%
2021/12/15	7	75.07	5	75.52	74.80	2	9,853	0.02%
2021/12/14	15	76.10	27	75.76	75.20	-12	9,905	-0.12%
2021/12/10	3	74.43	0	0.00	74.40	3	10,038	0.03%
2021/12/09	5	75.64	0	0.00	75.20	5	10,000	0.05%
2021/12/08	9	77.02	5	77.20	76.20	4	10,010	0.04%
2021/12/07	4	76.93	6	77.60	76.60	-2	10,001	-0.02%
2021/12/06	0	0.00	1	75.90	76.00	-1	10,060	-0.01%
2021/12/03	1	76.60	0	0.00	76.60	1	10,082	0.01%
2021/12/02	4	75.55	2	75.55	75.50	2	10,112	0.02%
2021/12/01	6	75.33	5	75.62	75.30	1	10,105	0.01%
2021/11/30	1	77.40	4	77.25	76.90	-3	10,062	-0.03%
2021/11/29	3	76.00	2	75.55	76.30	1	10,057	0.01%
2021/11/26	1	75.90	41	75.83	75.90	-40	9,995	-0.40%
2021/11/25	1	79.10	3	78.80	78.70	-2	9,949	-0.02%
2021/11/24	5	78.72	5	79.02	79.70	0	9,979	0.00%
2021/11/23	7	80.13	4	79.33	78.80	3	10,081	0.03%
2021/11/22	5	81.98	5.1	80.95	83.00	-0.1	9,931	0.00%
2021/11/19	3	79.00	1	79.00	79.10	2	9,795	0.02%
2021/11/18	0	0.00	24	78.85	78.10	-24	9,812	-0.24%
2021/11/17	45	80.70	0	0.00	79.80	45	9,727	0.46%
2021/11/16	18	84.88	6	83.07	80.50	12	9,651	0.12%
2021/11/15	21	79.75	9.1	80.37	83.90	11.9	8,911	0.13%
2021/11/12	2	75.40	2	75.70	76.30	0	8,640	0.00%
2021/11/11	8	76.35	12	75.68	75.40	-4	8,744	-0.05%
2021/11/10	9	76.00	2	75.50	76.10	7	8,994	0.08%
2021/11/08	0	0.00	1	75.70	74.00	-1	8,860	-0.01%
2021/11/05	5	74.22	4	74.45	74.50	1	8,942	0.01%
2021/11/04	30	76.60	31	76.63	75.20	-1	8,981	-0.01%
2021/11/02	1	77.00	1	77.40	73.80	0	9,260	0.00%
2021/11/01	3	75.43	14	76.19	76.90	-11	9,253	-0.12%
2021/10/28	0	0.00	1	73.30	72.60	-1	10,246	-0.01%
2021/10/27	4	74.98	0	0.00	75.40	4	10,312	0.04%
2021/10/26	1	76.50	0	0.00	74.70	1	10,317	0.01%
2021/10/22	2	74.65	1	74.40	74.20	1	10,271	0.01%
2021/10/21	5	74.22	5	74.24	73.10	0	10,293	0.00%
2021/10/20	14	76.28	15	74.75	74.70	-1	10,274	-0.01%
2021/10/19	2	74.00	0	0.00	74.20	2	10,319	0.02%
2021/10/18	16	73.56	17	73.82	74.00	-1	10,566	-0.01%
2021/10/15	16	69.82	17	72.71	73.40	-1	10,569	-0.01%
2021/10/13	10	67.22	11	66.65	66.50	-1	10,558	-0.01%
2021/10/12	1	69.50	3	69.77	69.10	-2	10,571	-0.02%
2021/10/07	3	69.13	5	70.00	70.20	-2	10,683	-0.02%
2021/10/06	9	68.81	6	68.68	67.90	3	11,044	0.03%
2021/10/05	2	63.80	4	65.70	67.60	-2	11,074	-0.02%
2021/10/04	9	68.18	9	66.21	66.00	0	11,062	0.00%
2021/10/01	13	72.44	1	71.50	71.10	12	10,969	0.11%
2021/09/30	3	75.20	1	75.40	75.40	2	10,879	0.02%
2021/09/29	8.1	77.60	10	76.52	73.90	-1.9	10,816	-0.02%
2021/09/28	50.2	82.09	45.1	82.26	80.20	5.1	10,680	0.05%
2021/09/27	21.2	77.30	28.1	78.81	79.90	-6.9	9,841	-0.07%
2021/09/24	5	75.34	16	74.91	75.70	-11	9,525	-0.12%
2021/09/23	0	0.00	1	73.00	73.00	-1	9,417	-0.01%
2021/09/22	0	0.00	1	71.90	71.50	-1	9,438	-0.01%
2021/09/17	0	0.00	5	73.80	73.50	-5	9,470	-0.05%
2021/09/16	0	0.00	12	72.45	72.60	-12	9,454	-0.13%
2021/09/15	23	72.97	12	71.75	71.50	11	9,509	0.12%
2021/09/13	1	72.60	1	73.30	71.70	0	9,632	0.00%
2021/09/10	0	0.00	3	72.60	72.70	-3	9,877	-0.03%
2021/09/09	2	71.75	3	72.00	72.20	-1	10,071	-0.01%
2021/09/08	0	0.00	1	70.00	69.60	-1	10,401	-0.01%
2021/09/07	4	69.53	0	0.00	70.30	4	11,177	0.04%
2021/09/03	5	72.54	8	72.41	72.10	-3	11,964	-0.03%
2021/09/02	19	73.48	17	72.05	71.90	2	12,347	0.02%
2021/09/01	2	73.60	0	0.00	73.70	2	12,590	0.02%
2021/08/31	17	72.56	24	72.73	72.80	-7	12,590	-0.06%
2021/08/30	12	74.52	0	0.00	73.40	12	12,648	0.09%
2021/08/27	2	73.20	7	73.36	73.70	-5	12,604	-0.04%
2021/08/26	1	71.60	3	71.87	71.70	-2	12,512	-0.02%
2021/08/25	1	68.90	2	69.65	70.50	-1	12,632	-0.01%
2021/08/24	8	71.23	4	70.80	70.00	4	12,652	0.03%
2021/08/23	4	70.35	3	70.37	71.50	1	12,669	0.01%
2021/08/20	1	68.30	1	68.30	68.20	0	12,712	0.00%
2021/08/19	2.1	70.74	2	69.90	69.30	0.1	12,867	0.00%
2021/08/18	17	70.90	15	71.66	73.90	2	12,851	0.02%
2021/08/17	45	76.46	44	75.06	73.80	1	12,837	0.01%
2021/08/16	39	78.56	21	75.03	74.90	18	12,983	0.14%
2021/08/13	30	82.45	26	82.87	82.90	4	12,988	0.03%
2021/08/12	0	0.00	17	83.30	84.30	-17	13,191	-0.13%
2021/08/11	10	84.60	13	85.30	84.50	-3	13,585	-0.02%
2021/08/10	37	85.66	8	85.71	85.40	29	13,665	0.21%
2021/08/09	14	86.53	15	86.99	84.10	-1	13,730	-0.01%
2021/08/06	4	88.78	3	87.70	88.00	1	13,816	0.01%
2021/08/05	1	89.20	2	88.05	87.30	-1	13,821	-0.01%
2021/08/04	21	88.56	15	88.69	89.10	6	14,081	0.04%
2021/08/03	16	86.08	12	86.38	87.50	4	13,658	0.03%
2021/08/02	2	82.70	4	82.60	83.30	-2	13,151	-0.02%
2021/07/30	2	79.20	8	80.51	79.10	-6	13,152	-0.05%
2021/07/29	6	77.63	1	77.90	78.60	5	13,389	0.04%
2021/07/28	2	78.40	7	77.40	77.80	-5	13,621	-0.04%
2021/07/27	1	80.40	0	0.00	80.00	1	13,719	0.01%
2021/07/26	0	0.00	5	81.10	81.20	-5	13,875	-0.04%
2021/07/23	10	83.70	4	84.20	82.10	6	13,994	0.04%
2021/07/22	2	82.35	17	80.84	81.40	-15	13,930	-0.11%
2021/07/20	16	78.43	8	76.83	76.90	8	13,750	0.06%
2021/07/19	7	80.56	6	80.47	80.50	1	13,833	0.01%
2021/07/15	15	81.63	10	81.70	81.70	5	14,505	0.03%
2021/07/14	5	82.10	1	82.10	82.50	4	14,695	0.03%
2021/07/13	10	87.22	9	85.38	83.70	1	14,884	0.01%
2021/07/12	13	83.62	12	83.54	83.20	1	14,678	0.01%
2021/07/09	12	84.37	10	84.57	84.50	2	14,692	0.01%
2021/07/08	9	83.64	9	82.99	83.20	0	14,792	0.00%
2021/07/07	4	83.10	4	82.90	82.80	0	14,932	0.00%
2021/07/06	1	83.30	3	83.17	83.00	-2	15,022	-0.01%
2021/07/05	4	85.40	11	85.23	85.10	-7	15,176	-0.05%
2021/07/02	5	80.56	5	81.50	82.00	0	15,175	0.00%
2021/07/01	1	82.10	0	0.00	80.70	1	15,341	0.01%
2021/06/30	2	82.45	1	82.20	81.50	1	15,632	0.01%
2021/06/28	1	84.40	0	0.00	84.80	1	16,256	0.01%
2021/06/25	1	83.60	2	83.60	82.70	-1	16,444	-0.01%
2021/06/24	8	83.49	0	0.00	83.50	8	16,969	0.05%
2021/06/23	2	84.00	2	84.50	84.80	0	17,087	0.00%
2021/06/22	11	83.06	10	83.26	83.00	1	17,247	0.01%
2021/06/21	3	83.00	6	82.95	82.40	-3	17,979	-0.02%
2021/06/18	5	88.56	2	87.60	87.60	3	18,581	0.02%
2021/06/17	10	88.77	14	89.34	88.90	-4	18,730	-0.02%
2021/06/16	57	89.25	61	90.76	88.90	-4	18,628	-0.02%
2021/06/15	15	86.55	14	87.86	86.20	1	18,381	0.01%
2021/06/11	5	83.80	5	82.80	82.60	0	18,677	0.00%
2021/06/10	3	81.60	4	81.55	82.50	-1	18,508	-0.01%
2021/06/09	1	79.20	5	78.76	80.30	-4	18,181	-0.02%
2021/06/08	1	76.50	7	76.51	77.00	-6	17,994	-0.03%
2021/06/07	7	77.29	0	0.00	76.40	7	18,105	0.04%
2021/06/04	1	76.30	15	76.20	76.20	-14	18,079	-0.08%
2021/06/03	2	76.75	6	76.85	76.80	-4	18,237	-0.02%
2021/06/02	25	77.22	6	76.30	76.10	19	18,457	0.10%
2021/06/01	3	79.37	10	80.54	79.50	-7	18,353	-0.04%
2021/05/28	13	81.74	1	80.90	80.90	12	18,411	0.07%
2021/05/27	8	81.04	11	81.24	81.30	-3	18,468	-0.02%
2021/05/25	11	80.97	10	81.05	78.50	1	18,359	0.01%
2021/05/24	14	77.22	19	77.83	78.20	-5	18,270	-0.03%
2021/05/21	6	76.02	14	76.21	75.50	-8	18,138	-0.04%
2021/05/20	18	76.25	12	75.64	74.00	6	18,249	0.03%
2021/05/19	11	74.98	14	75.54	78.60	-3	18,154	-0.02%
2021/05/18	2	67.20	8	68.40	71.80	-6	18,103	-0.03%
2021/05/17	7	68.99	10.2	69.01	66.50	-3.2	18,788	-0.02%
2021/05/14	9	71.87	21	72.66	73.80	-12	20,041	-0.06%
2021/05/13	14	67.08	16	64.39	68.10	-2	19,889	-0.01%
2021/05/12	31	71.37	24	70.63	65.70	7	19,943	0.04%
2021/05/11	10	72.03	10	71.21	70.00	0	20,097	0.00%
2021/05/10	8	71.64	8	71.65	71.40	0	20,196	0.00%
2021/05/07	3	73.00	9	72.17	72.10	-6	20,804	-0.03%
2021/05/06	23	73.97	20	74.60	73.50	3	20,847	0.01%
2021/05/05	23	69.60	10	70.66	70.20	13	20,768	0.06%
2021/05/04	1	67.60	15	67.51	67.30	-14	21,129	-0.07%
2021/05/03	26	77.90	18	74.93	74.70	8	21,321	0.04%
2021/04/29	4	81.70	12	82.82	83.00	-8	21,377	-0.04%
2021/04/28	15	80.70	2	83.60	80.00	13	21,438	0.06%
2021/04/27	22	83.01	21	81.92	81.80	1	21,401	0.00%
2021/04/26	2	83.20	3	82.13	81.10	-1	21,350	0.00%
2021/04/23	32	86.08	15	84.15	82.80	17	21,429	0.08%
2021/04/22	17	87.78	13	87.74	85.20	4	21,344	0.02%
2021/04/21	13	83.37	12	83.90	84.30	1	20,986	0.00%
2021/04/20	1	80.10	2	81.35	81.30	-1	20,862	0.00%
2021/04/19	3	79.93	7	80.31	80.10	-4	20,734	-0.02%
2021/04/16	21	78.88	23	77.87	77.80	-2	20,537	-0.01%
2021/04/15	18	75.25	18	77.11	78.00	0	20,348	0.00%
2021/04/14	19	75.20	16	75.74	75.30	3	20,297	0.01%
2021/04/13	4	74.90	4	73.95	74.00	0	20,402	0.00%
2021/04/12	4	78.65	22	76.61	76.40	-18	20,581	-0.09%
2021/04/09	16	81.74	6	80.42	79.00	10	20,588	0.05%
2021/04/08	17	80.32	7	79.71	79.80	10	20,616	0.05%
2021/04/07	2	79.45	1	79.70	79.50	1	20,634	0.00%
2021/04/06	7	79.47	6	80.80	81.10	1	20,773	0.00%
2021/04/01	0	0.00	24	75.76	75.50	-24	21,171	-0.11%
2021/03/31	21	76.47	27	76.01	75.80	-6	21,598	-0.03%
2021/03/30	20	73.97	2	74.80	73.10	18	22,568	0.08%
2021/03/29	8	72.80	7	73.01	72.40	1	22,798	0.00%
2021/03/26	1	69.00	18	69.09	69.00	-17	22,533	-0.08%
2021/03/25	21	70.60	21	69.31	68.00	0	22,491	0.00%
2021/03/24	40	72.03	25	71.25	70.20	15	22,209	0.07%
2021/03/23	11	68.89	24	69.29	70.80	-13	21,339	-0.06%
2021/03/22	5	65.04	21	65.38	65.30	-16	20,493	-0.08%
2021/03/19	24	63.83	10	64.24	63.40	14	20,159	0.07%
2021/03/18	20	64.53	17	63.82	63.10	3	19,809	0.02%
2021/03/17	40	63.99	35	64.33	64.60	5	19,342	0.03%
2021/03/16	7	59.80	2	60.05	60.30	5	18,592	0.03%
2021/03/15	7	59.57	9	59.24	59.60	-2	18,506	-0.01%
2021/03/12	0	59.41	6	59.08	58.60	-6	18,490	-0.03%
2021/03/11	1	57.61	4	59.83	59.90	-3	18,523	-0.02%
2021/03/10	2	57.35	1	57.20	57.60	1	18,503	0.01%
2021/03/09	5	57.12	3	56.60	56.90	2	18,499	0.01%
2021/03/08	5	59.08	10	59.25	58.40	-5	18,414	-0.03%
2021/03/05	4	55.38	4	56.73	56.40	0	18,256	0.00%
2021/03/04	11	57.37	11	58.00	56.40	0	18,282	0.00%
2021/03/03	12	56.73	7	57.41	58.40	5	18,247	0.03%
2021/03/02	4	59.27	3	59.13	57.20	1	18,591	0.01%
2021/02/26	4	58.48	4	58.38	59.30	0	18,657	0.00%
2021/02/25	7	59.03	5	59.14	58.70	2	18,873	0.01%
2021/02/24	8	60.28	4	60.08	58.50	4	18,808	0.02%
2021/02/23	11	61.32	8	60.93	60.80	3	18,742	0.02%
2021/02/22	15	62.51	7	62.26	61.50	8	18,702	0.04%
2021/02/19	9	60.49	9	60.86	61.40	0	18,460	0.00%
2021/02/18	5	61.02	21	60.07	60.60	-16	18,605	-0.09%
2021/02/17	57	60.88	38	61.93	62.50	19	19,117	0.10%
2021/02/05	52	57.38	60	57.70	57.90	-8	18,671	-0.04%
2021/02/04	11	54.31	12	54.62	54.00	-1	17,802	-0.01%
2021/02/03	11	54.52	20	54.47	53.60	-9	17,791	-0.05%
2021/02/02	13	54.65	7	54.66	55.20	6	17,572	0.03%
2021/02/01	3	52.73	8	53.15	53.70	-5	17,009	-0.03%
2021/01/29	12	53.37	17	54.72	51.90	-5	16,705	-0.03%
2021/01/28	1	53.00	3	54.63	52.80	-2	15,996	-0.01%
2021/01/27	11	54.74	8	54.66	53.80	3	15,772	0.02%
2021/01/26	9	55.31	6	55.73	54.10	3	15,546	0.02%
2021/01/25	6	53.60	9	54.01	54.00	-3	14,918	-0.02%
2021/01/22	5	50.40	9	50.35	52.10	-4	14,523	-0.03%
2021/01/21	4	49.33	27	48.26	50.50	-23	14,213	-0.16%
2021/01/20	4	47.13	1	47.30	46.90	3	13,985	0.02%
2021/01/19	29	48.14	5	48.05	47.95	24	13,887	0.17%
2021/01/18	34	47.88	41	47.68	48.10	-7	13,843	-0.05%
2021/01/15	12	50.79	7	51.20	50.10	5	13,596	0.04%
2021/01/14	1	52.00	2	52.20	52.50	-1	13,422	-0.01%
2021/01/13	1	51.80	50	52.96	53.20	-49	13,293	-0.37%
2021/01/12	10	51.66	3	51.10	50.40	7	13,148	0.05%
2021/01/11	31	52.40	2	52.85	52.60	29	12,997	0.22%
2021/01/08	5	53.06	4	52.20	52.50	1	12,869	0.01%
2021/01/07	3	52.60	3	52.83	52.60	0	12,778	0.00%
2021/01/06	19	53.69	8	53.34	51.40	11	12,634	0.09%
2021/01/05	13	54.38	128	55.41	53.40	-115	12,302	-0.93%	大賣/鉅額交易
2021/01/04	14	52.44	2	52.70	52.70	12	11,872	0.10%
2020/12/31	148	53.36	94	53.59	53.30	54	11,712	0.46%	大買/
2020/12/30	42	53.22	0	0.00	52.90	42	11,421	0.37%
2020/12/29	17	54.33	7	54.30	54.60	10	11,222	0.09%
2020/12/28	20	55.09	19	54.94	55.50	1	10,862	0.01%
2020/12/25	49	52.27	153	53.32	51.80	-104	10,069	-1.03%	大賣/鉅額交易
2020/12/24	195	51.75	81	51.79	51.50	114	9,435	1.21%	大買/鉅額交易
2020/12/23	1	48.30	2	48.18	48.80	-1	7,858	-0.01%
2020/12/22	3	45.35	9	46.20	44.40	-6	7,373	-0.08%
2020/12/21	3	45.05	3	44.95	45.10	0	7,047	0.00%
2020/12/18	0	0.00	2	43.45	43.45	-2	6,902	-0.03%
2020/12/15	2	42.58	2	42.05	41.90	0	6,927	0.00%
2020/12/10	1	43.50	0	0.00	43.30	1	6,923	0.01%
2020/12/08	1	44.90	1	44.75	45.25	0	6,732	0.00%
2020/12/07	0	0.00	3	44.95	44.85	-3	6,676	-0.04%
2020/12/04	5	46.09	8	46.04	46.20	-3	6,565	-0.05%
2020/12/03	1	45.60	2	45.95	45.20	-1	6,440	-0.02%
2020/12/02	2	45.40	2	45.50	45.50	0	6,364	0.00%
2020/12/01	2	45.10	1	44.85	44.95	1	6,252	0.02%
2020/11/30	6	46.43	8	46.56	45.85	-2	6,096	-0.03%
2020/11/27	4	46.00	3	46.25	46.05	1	5,956	0.02%
2020/11/26	9	46.42	11	46.62	46.50	-2	5,867	-0.03%
2020/11/25	4	45.69	15	45.36	46.00	-11	5,354	-0.21%
2020/11/24	12	45.38	18	45.53	44.45	-6	5,108	-0.12%
2020/11/23	4	45.30	4	44.68	44.40	0	4,777	0.00%
2020/11/20	11	45.06	11	45.07	44.45	0	4,694	0.00%
2020/11/19	10	44.79	5	44.91	45.20	5	4,544	0.11%
2020/11/18	13	44.95	12	45.01	45.00	1	4,419	0.02%
2020/11/17	15	44.92	19	45.02	44.50	-4	4,216	-0.09%
2020/11/16	35	44.70	30	44.83	44.50	5	3,939	0.13%
2020/11/13	3	42.12	3	42.08	42.90	0	3,069	0.00%
2020/11/12	14	42.31	15	41.92	41.90	-1	2,611	-0.04%
2020/11/11	4	40.26	1	40.55	40.70	3	2,016	0.15%
2020/11/03	1	38.60	0	0.00	38.50	1	1,958	0.05%
2020/10/30	1	38.45	15	38.80	38.30	-14	2,010	-0.70%
2020/10/29	2	38.00	0	0.00	38.10	2	2,038	0.10%
2020/10/22	0	0.00	1	37.65	37.90	-1	2,238	-0.04%
2020/10/20	3	38.33	3	38.10	38.10	0	2,295	0.00%
2020/10/13	1	36.30	0	0.00	36.45	1	2,382	0.04%
2020/09/29	0	0.00	1	37.60	37.50	-1	2,631	-0.04%
2020/09/28	1	37.40	0	0.00	37.60	1	2,727	0.04%
2020/09/18	3	40.52	0	0.00	39.30	3	3,137	0.10%
2020/09/17	1	40.70	0	0.00	40.60	1	3,125	0.03%
2020/09/16	0	0.00	1	39.85	39.70	-1	3,050	-0.03%
2020/09/09	1	38.95	0	0.00	39.00	1	3,282	0.03%
2020/09/07	1	38.10	0	0.00	37.65	1	3,318	0.03%
2020/08/21	0	0.00	2	36.73	37.00	-2	3,954	-0.05%
2020/08/20	1	36.05	0	0.00	36.05	1	4,025	0.02%
2020/08/19	1	39.05	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%
2020/08/14	0	0.00	1	39.15	39.15	-1	4,210	-0.02%
2020/08/11	0	0.00	1	39.55	39.65	-1	4,471	-0.02%
2020/08/07	1	40.45	0	0.00	40.10	1	4,745	0.02%
2020/07/31	2	41.10	0	0.00	41.15	2	5,644	0.04%
2020/07/30	5	40.86	5	41.12	40.90	0	5,952	0.00%
2020/07/27	1	39.60	0	0.00	39.80	1	6,722	0.01%
2020/07/20	0	0.00	1	39.45	39.80	-1	6,826	-0.01%
2020/07/17	3	39.90	2	40.45	39.70	1	6,825	0.01%
2020/07/16	2	40.25	0	0.00	40.10	2	6,830	0.03%
2020/07/14	2	41.23	0	0.00	40.60	2	6,846	0.03%
2020/07/09	3	41.72	3	41.15	41.20	0	6,897	0.00%
2020/07/07	1	42.05	1	41.95	42.00	0	6,965	0.00%
2020/07/03	2	40.80	0	0.00	40.90	2	6,929	0.03%
2020/06/29	1	43.25	1	43.05	42.90	0	6,765	0.00%
2020/06/24	0	0.00	1	42.90	42.85	-1	6,669	-0.01%
2020/06/23	3	43.00	6	42.63	42.70	-3	6,670	-0.04%
2020/06/22	1	42.50	0	0.00	42.45	1	6,647	0.02%
2020/06/18	4	43.21	17	42.72	42.85	-13	6,667	-0.19%
2020/06/17	2	42.80	13	42.91	42.95	-11	6,597	-0.17%
2020/06/15	0	0.00	2	41.75	41.20	-2	6,618	-0.03%
2020/06/12	3	40.63	1	41.30	41.50	2	6,634	0.03%
2020/06/11	0	0.00	4	42.08	40.90	-4	6,651	-0.06%
2020/06/10	1	42.45	0	0.00	42.45	1	6,623	0.02%
2020/06/09	2	42.65	0	0.00	42.30	2	6,697	0.03%
2020/06/08	0	0.00	5	43.15	42.25	-5	6,808	-0.07%
2020/06/05	3	42.65	5	42.60	42.65	-2	6,766	-0.03%
2020/06/04	0	0.00	1	42.55	42.65	-1	6,762	-0.01%
2020/06/01	1	41.50	0	0.00	41.75	1	6,870	0.01%
2020/05/29	1	40.30	0	0.00	40.95	1	6,863	0.01%
2020/05/28	4	41.03	0	0.00	40.60	4	6,904	0.06%
2020/05/27	3	41.97	2	41.95	41.85	1	6,848	0.01%
2020/05/26	5	41.88	10	42.40	42.25	-5	6,841	-0.07%
2020/05/25	1	41.30	0	0.00	41.55	1	6,753	0.01%
2020/05/22	0	0.00	1	41.55	41.15	-1	6,717	-0.01%
2020/05/21	4	41.59	4	41.70	41.90	0	6,697	0.00%
2020/05/19	5	41.33	3	41.25	41.85	2	6,669	0.03%
2020/05/18	0	0.00	3	40.67	40.20	-3	6,592	-0.05%
2020/05/15	14	42.00	4	42.10	41.90	10	6,449	0.16%
2020/05/14	14	43.12	1	42.60	41.30	13	6,348	0.20%
2020/05/13	2	42.88	7	42.78	42.95	-5	6,213	-0.08%
2020/05/12	17	43.80	5	43.85	43.70	12	6,141	0.20%
2020/05/11	18	44.15	27	44.01	44.20	-9	5,978	-0.15%
2020/05/08	17	42.61	1	43.05	42.30	16	5,640	0.28%
2020/05/07	7	43.01	15	42.63	42.30	-8	5,486	-0.15%
2020/05/06	34	42.57	28	42.27	41.75	6	5,362	0.11%
2020/05/05	9	41.21	6	41.22	40.80	3	5,071	0.06%
2020/05/04	17	40.24	8	40.36	41.50	9	4,899	0.18%
2020/04/30	9	39.42	12	39.78	40.50	-3	4,660	-0.06%
2020/04/29	15	36.61	9	36.92	36.85	6	4,394	0.14%
2020/04/28	3	35.30	3	35.50	35.50	0	4,387	0.00%
2020/04/24	0	0.00	5	34.35	34.45	-5	4,447	-0.11%
2020/04/17	6	35.45	0	0.00	34.75	6	4,584	0.13%
2020/04/14	0	0.00	1	35.40	35.40	-1	4,612	-0.02%
2020/04/13	1	35.30	0	0.00	34.80	1	4,589	0.02%
2020/04/09	0	0.00	4	33.75	33.00	-4	4,571	-0.09%
2020/04/08	0	0.00	2	32.40	33.50	-2	4,574	-0.04%
2020/04/07	0	32.90	2	32.08	32.90	-2	4,500	-0.04%
2020/04/06	0	31.45	0	0.00	30.50	0	4,421	0.00%
2020/04/01	1	30.00	0	0.00	30.30	1	4,431	0.02%
2020/03/31	1	29.85	0	0.00	29.80	1	4,456	0.02%
2020/03/26	1	29.00	0	0.00	29.70	1	4,546	0.02%
2020/03/25	0	0.00	1	29.75	29.70	-1	4,561	-0.02%
2020/03/24	1	28.25	2	28.20	28.25	-1	4,573	-0.02%
2020/03/23	2	27.53	2	27.05	27.10	0	4,808	0.00%
2020/03/20	2	28.50	0	0.00	28.60	2	5,173	0.04%
2020/03/18	0	0.00	6	30.90	29.35	-6	5,436	-0.11%
2020/03/17	0	0.00	2	29.70	29.90	-2	5,549	-0.04%
2020/03/16	1	32.55	1	31.55	31.00	0	5,561	0.00%
2020/03/13	0	0.00	17	30.95	31.95	-17	5,565	-0.31%
2020/03/10	0	0.00	5	37.00	38.55	-5	5,761	-0.09%
2020/03/06	10	40.00	0	0.00	39.70	10	5,920	0.17%
2020/03/04	0	0.00	1	37.85	38.40	-1	6,457	-0.02%
2020/03/03	1	37.30	0	0.00	38.30	1	6,684	0.01%
2020/03/02	1	35.75	1	36.05	36.25	0	6,716	0.00%
2020/02/27	0	0.00	1	37.05	37.00	-1	6,860	-0.01%
2020/02/24	0	0.00	1	38.90	39.15	-1	6,759	-0.01%
2020/02/20	0	38.55	1	38.40	38.50	-1	6,684	-0.01%
2020/02/18	1	38.45	0	0.00	38.05	1	6,686	0.01%
2020/02/17	16	38.25	1	38.50	38.60	15	6,701	0.22%
2020/02/13	2	38.00	1	38.70	37.70	1	6,723	0.01%
2020/02/12	1	38.35	0	0.00	38.30	1	6,714	0.01%
2020/02/11	2	37.65	0	0.00	37.65	2	6,756	0.03%
2020/02/10	0	36.60	0	0.00	36.60	0	6,972	0.00%
2020/02/06	3	36.67	2	36.70	37.10	1	7,746	0.01%
2020/02/04	0	0.00	1	34.50	35.95	-1	7,703	-0.01%
2020/02/03	2	33.00	1	33.50	33.40	1	7,678	0.01%
2020/01/31	5	36.41	3.1	36.26	36.45	1.9	7,587	0.02%
2020/01/30	2	39.28	13	39.07	38.45	-11	7,532	-0.15%
2020/01/20	0	0.00	9	42.85	42.70	-9	7,534	-0.12%
2020/01/15	6	43.90	0	0.00	43.35	6	7,873	0.08%
2020/01/14	7	43.94	0	0.00	43.75	7	8,146	0.09%
2020/01/09	8	42.61	2,251	42.72	42.40	-2,243	8,088	-27.73%	大賣/鉅額交易
2020/01/08	766	42.96	157	43.16	43.15	609	8,102	7.52%	大買/大賣/鉅額交易
2020/01/07	25	42.83	20	42.88	43.10	5	8,246	0.06%
2020/01/06	940	42.80	647	42.00	42.80	293	8,254	3.55%	大買/大賣/鉅額交易
2020/01/03	72	42.83	37	43.06	42.80	35	8,271	0.42%
2020/01/02	0	0.00	375	43.09	43.10	-375	8,253	-4.54%	大賣/鉅額交易
2019/12/31	0	0.00	1	42.85	42.55	-1	8,331	-0.01%
2019/12/30	3	42.58	0	0.00	42.55	3	8,401	0.04%
2019/12/26	30	42.55	0	0.00	42.20	30	8,527	0.35%
2019/12/25	3	42.20	2	42.00	42.45	1	8,590	0.01%
2019/12/24	3	41.60	100	41.81	41.45	-97	8,942	-1.08%
2019/12/23	0	0.00	10	42.23	41.95	-10	8,962	-0.11%
2019/12/20	0	0.00	15	42.53	42.60	-15	9,107	-0.16%
2019/12/19	3	42.73	28	42.69	42.75	-25	9,700	-0.26%
2019/12/18	914	42.91	904	42.94	42.60	10	10,083	0.10%	大買/大賣/
2019/12/17	354	44.44	33	43.94	44.25	321	10,305	3.11%	大買/鉅額交易
2019/12/16	12	46.05	105	46.13	46.80	-93	10,013	-0.93%	大賣/
2019/12/13	29	45.29	17	45.39	45.30	12	9,961	0.12%
2019/12/12	12	46.17	300	45.32	44.85	-288	10,269	-2.80%	大賣/鉅額交易
2019/12/11	0	0.00	300	44.83	45.30	-300	10,281	-2.92%	大賣/鉅額交易
2019/12/10	176	44.14	300	44.32	45.00	-124	10,391	-1.19%	大買/大賣/鉅額交易
2019/12/09	7	45.30	2	45.30	45.00	5	10,420	0.05%
2019/12/06	43	45.30	5	45.50	45.30	38	10,519	0.36%
2019/12/05	235	45.54	15	46.55	45.40	220	10,532	2.09%	大買/鉅額交易
2019/12/04	2	45.28	7	45.10	45.25	-5	10,426	-0.05%
2019/12/03	249	44.46	1	44.55	44.50	248	10,636	2.33%	大買/鉅額交易
2019/12/02	885	44.02	10	43.78	44.85	875	10,677	8.20%	大買/鉅額交易
2019/11/29	622	44.87	28	45.53	44.40	594	10,682	5.56%	大買/鉅額交易
2019/11/28	85	44.00	6	43.53	43.90	79	10,301	0.77%
2019/11/27	12	42.88	2	43.30	42.60	10	10,422	0.10%
2019/11/26	212	42.97	0	0.00	43.00	212	10,526	2.01%	大買/鉅額交易
2019/11/20	0	0.00	2	40.60	40.60	-2	11,769	-0.02%
2019/11/15	2	41.13	2	41.38	40.90	0	12,388	0.00%
2019/11/14	1	40.60	1	41.25	40.65	0	12,744	0.00%
2019/11/13	1	41.00	1	41.55	41.30	0	12,941	0.00%
2019/11/12	4	41.78	3	41.32	41.45	1	13,341	0.01%
2019/11/11	4	40.80	5	40.57	40.40	-1	13,834	-0.01%
2019/11/08	9	41.17	8	41.61	41.00	1	14,410	0.01%
2019/11/07	10	40.62	10	40.93	40.60	0	14,552	0.00%
2019/11/06	16	43.21	14	42.67	42.00	2	14,468	0.01%
2019/11/05	13	45.00	8	44.92	45.30	5	14,132	0.04%
2019/11/04	2	43.63	1	43.85	43.50	1	13,749	0.01%
2019/10/31	1	43.70	1	43.75	43.35	0	13,704	0.00%
2019/10/29	7	43.52	7	43.06	42.80	0	13,673	0.00%
2019/10/25	4	44.06	1	43.50	43.15	3	13,563	0.02%
2019/10/23	12	44.43	16	44.39	44.35	-4	13,520	-0.03%
2019/10/22	0	0.00	11	43.85	44.10	-11	13,312	-0.08%
2019/10/21	1	42.45	1	43.00	42.75	0	13,039	0.00%
2019/10/18	0	0.00	1	42.70	42.25	-1	12,991	-0.01%
2019/10/17	4	41.99	3	41.75	41.95	1	12,961	0.01%
2019/10/16	7	42.25	4	42.34	42.00	3	12,920	0.02%
2019/10/15	9	42.75	5	42.73	42.45	4	12,807	0.03%
2019/10/14	4	41.56	6	41.44	41.15	-2	12,605	-0.02%
2019/10/09	4	40.49	2	40.55	40.50	2	12,511	0.02%
2019/10/08	3	41.48	2	41.60	41.25	1	12,425	0.01%
2019/10/07	6	41.72	4	41.33	42.00	2	12,362	0.02%
2019/10/03	1	41.40	1	41.65	41.95	0	12,128	0.00%
2019/10/02	5	42.07	10	41.74	42.40	-5	12,070	-0.04%
2019/10/01	6	40.73	7	40.67	41.00	-1	11,963	-0.01%
2019/09/27	8	40.93	4	41.11	40.60	4	11,886	0.03%
2019/09/26	8	43.68	4	43.80	43.50	4	11,505	0.03%
2019/09/25	5	43.39	7	43.34	43.20	-2	11,442	-0.02%
2019/09/24	20	43.72	31	44.59	43.45	-11	11,299	-0.10%
2019/09/23	19	47.76	8	47.33	46.80	11	10,695	0.10%
2019/09/20	5	48.13	7	47.91	48.60	-2	10,293	-0.02%
2019/09/19	4	46.23	2	46.60	46.90	2	9,803	0.02%
2019/09/18	0	0.00	1	47.80	46.55	-1	9,709	-0.01%
2019/09/17	39	47.31	38	47.46	47.10	1	9,484	0.01%
2019/09/16	3	45.90	2	46.40	46.50	1	9,039	0.01%
2019/09/12	2	45.18	4	45.49	46.35	-2	8,913	-0.02%
2019/09/11	2	45.20	4	45.75	45.20	-2	8,751	-0.02%
2019/09/10	13	45.02	9	45.18	45.30	4	8,666	0.05%
2019/09/09	11	46.31	4	46.76	46.50	7	8,491	0.08%
2019/09/06	5	46.78	13	46.57	46.30	-8	8,432	-0.09%
2019/09/05	4	46.90	5	46.23	46.70	-1	8,273	-0.01%
2019/09/04	2	44.58	2	44.83	45.25	0	7,862	0.00%
2019/09/03	7	45.12	5	45.58	45.05	2	7,723	0.03%
2019/09/02	0	0.00	5	44.62	44.50	-5	7,511	-0.07%
2019/08/30	13	45.38	9	46.29	43.20	4	7,313	0.05%
2019/08/29	12	46.51	11	46.73	46.80	1	6,927	0.01%
2019/08/28	65	46.36	76	46.48	46.30	-11	6,709	-0.16%
2019/08/27	11	46.05	11	46.20	46.50	0	6,414	0.00%
2019/08/26	7	42.13	9	42.53	43.55	-2	5,719	-0.03%
2019/08/23	24	43.17	34	43.27	42.95	-10	5,531	-0.18%
2019/08/22	2	42.60	6	43.08	42.30	-4	5,193	-0.08%
2019/08/21	57	42.15	62	42.22	42.00	-5	4,975	-0.10%
2019/08/20	47	41.80	47	42.10	40.80	0	4,749	0.00%
2019/08/19	45	43.44	42	43.76	42.30	3	4,500	0.07%
2019/08/16	5	41.37	3	41.78	41.75	2	4,112	0.05%
2019/08/15	25	41.40	28.3	41.63	41.80	-3.3	3,876	-0.09%
2019/08/14	13	40.32	14	40.41	41.50	-1	3,444	-0.03%
2019/08/13	320	38.36	327	38.28	38.20	-7	2,872	-0.24%	大買/大賣/
2019/08/12	0	0.00	22	37.61	38.10	-22	2,255	-0.98%
2019/08/08	1	34.65	0	0.00	34.65	1	2,010	0.05%
2019/08/07	2	33.35	5	33.50	33.65	-3	1,853	-0.16%
2019/08/02	1	32.10	0	0.00	32.30	1	1,764	0.06%
2019/08/01	0	0.00	1	33.85	33.40	-1	1,744	-0.06%
2019/07/30	1.2	32.65	3	33.13	32.80	-1.8	1,668	-0.11%
2019/07/29	0	0.00	2	33.70	33.70	-2	1,635	-0.12%
2019/07/26	0	0.00	1	32.70	33.10	-1	1,575	-0.06%
2019/07/25	6	32.97	3	32.85	32.75	3	1,546	0.19%
2019/07/23	2	31.90	1	31.90	31.80	1	1,489	0.07%
2019/07/19	1	31.30	0	0.00	31.15	1	1,504	0.07%
2019/07/11	0	0.00	1	30.95	30.85	-1	1,647	-0.06%
2019/07/05	0	0.00	4	31.23	31.30	-4	1,842	-0.22%
2019/07/04	1	31.40	1	31.40	31.45	0	1,864	0.00%
2019/07/03	0	0.00	1	30.90	30.90	-1	1,975	-0.05%
2019/07/01	2	31.13	1	31.40	31.45	1	2,088	0.05%
2019/06/27	1	32.40	3	32.45	32.60	-2	2,417	-0.08%
2019/06/26	0	0.00	1	31.90	31.80	-1	2,493	-0.04%
2019/06/20	0	0.00	1	32.65	32.70	-1	2,619	-0.04%
2019/06/19	1	32.00	4	32.24	32.00	-3	2,584	-0.12%
2019/06/18	3	31.67	3	31.80	31.70	0	2,568	0.00%
2019/06/17	1	30.85	0	0.00	31.05	1	2,561	0.04%
2019/06/14	20	31.24	26	31.31	31.35	-6	2,623	-0.23%
2019/06/13	11	30.57	4	30.19	31.00	7	2,623	0.27%
2019/06/12	1	29.35	0	0.00	29.35	1	2,608	0.04%
2019/05/31	1	29.20	0	0.00	29.00	1	2,734	0.04%
2019/05/30	1	28.60	0	0.00	28.90	1	2,754	0.04%
2019/05/22	1	29.55	0	0.00	28.80	1	3,392	0.03%
2019/05/15	3	30.25	1	30.15	30.05	2	3,645	0.05%
2019/05/14	1	27.10	1	27.85	29.50	0	3,661	0.00%
2019/05/13	10	28.85	0	0.00	28.70	10	3,712	0.27%
2019/05/09	0	0.00	10	31.40	30.35	-10	3,760	-0.27%
2019/04/30	0	0.00	1	32.35	32.80	-1	3,854	-0.03%
2019/04/29	0	0.00	2	33.35	33.00	-2	3,914	-0.05%
2019/04/26	0	0.00	1	34.00	34.00	-1	3,924	-0.03%
2019/04/25	0	0.00	9	34.80	34.60	-9	3,952	-0.23%
2019/04/24	1	34.30	0	0.00	34.65	1	4,013	0.02%
2019/04/19	4	34.36	13	34.28	34.90	-9	4,037	-0.22%
2019/04/18	10	34.65	0	0.00	33.85	10	4,000	0.25%
2019/04/17	0	0.00	16	34.55	34.50	-16	3,983	-0.40%
2019/04/16	1	34.70	5	34.75	34.90	-4	4,021	-0.10%
2019/04/15	3	33.78	2	33.80	33.75	1	3,935	0.03%
2019/04/12	0	0.00	2	32.83	32.80	-2	3,916	-0.05%
2019/04/11	2	33.20	2	33.45	33.15	0	3,913	0.00%
2019/04/10	4	33.78	0	0.00	33.85	4	3,898	0.10%
2019/04/09	2	34.55	4	34.88	34.35	-2	3,879	-0.05%
2019/04/08	22	33.80	1	34.00	34.00	21	3,761	0.56%
2019/04/03	0	0.00	10	34.55	34.60	-10	3,670	-0.27%
2019/04/02	18	34.82	11	34.90	34.55	7	3,618	0.19%
2019/04/01	4	33.28	16	33.59	33.40	-12	3,357	-0.36%
2019/03/29	0	0.00	9	32.59	33.30	-9	3,274	-0.27%
2019/03/28	3	32.33	3	32.43	32.45	0	3,149	0.00%
2019/03/27	7	32.57	0	0.00	32.70	7	3,173	0.22%
2019/03/25	0	32.20	0	0.00	31.95	0	3,122	0.00%
2019/03/21	0	32.10	0	0.00	32.15	0	3,059	0.00%
2019/03/20	0	0.00	1	32.20	31.85	-1	3,073	-0.03%
2019/03/19	0	32.20	0	0.00	32.20	0	3,165	0.00%
2019/03/18	0	32.50	0	0.00	32.50	0	3,114	0.00%
2019/03/15	0	31.75	0	0.00	31.75	0	3,052	0.00%
2019/03/14	0	30.75	0	0.00	30.75	0	3,083	0.00%
2019/03/11	2	31.32	20	31.33	31.15	-18	3,259	-0.55%
2019/03/08	0	31.05	0	0.00	31.05	0	3,320	0.00%
2019/03/07	2	31.70	2	31.30	31.30	0	3,361	0.00%
2019/03/06	0	31.50	2	31.45	31.30	-2	3,401	-0.06%
2019/03/04	0.1	32.00	0	0.00	32.00	0.1	3,417	0.00%
2019/02/27	5	32.20	15	32.06	32.50	-10	3,436	-0.29%
2019/02/26	11	32.67	13	32.79	32.55	-2	3,339	-0.06%
2019/02/25	6	30.73	8	30.75	31.20	-2	2,972	-0.07%
2019/02/22	2	30.30	0	0.00	30.30	2	2,923	0.07%
2019/02/21	1	30.80	0	0.00	30.80	1	2,927	0.03%
2019/02/20	4	30.85	0	0.00	30.75	4	2,971	0.13%
2019/02/18	12	30.88	0	0.00	30.70	12	2,941	0.41%
2019/02/15	10	31.15	10	31.35	31.00	0	2,918	0.00%
2019/02/13	0	30.45	0	0.00	30.20	0	2,851	0.00%
2019/02/12	0	30.65	1	30.25	30.60	-1	2,821	-0.04%
2019/02/11	4	30.18	4	30.50	30.70	0	2,757	0.00%
2019/01/30	0	30.00	0	0.00	29.95	0	2,692	0.00%
2019/01/29	0	30.00	0	0.00	29.80	0	2,682	0.00%
2019/01/23	1	29.55	0	0.00	29.55	1	2,654	0.04%
2019/01/18	3	29.35	3	29.35	29.30	0	2,512	0.00%
2019/01/17	4	29.40	4	29.05	29.15	0	2,491	0.00%
2019/01/16	3	29.20	17	29.49	29.55	-14	2,448	-0.57%
2019/01/14	5	28.40	0	0.00	28.05	5	2,339	0.21%
2019/01/11	0	28.25	0	0.00	28.30	0	2,327	0.00%
2019/01/09	0	27.85	0	0.00	27.85	0	2,264	0.00%
2019/01/08	0	0.00	26	27.47	27.90	-26	2,242	-1.16%
2019/01/07	25	26.68	0	0.00	27.30	25	2,172	1.15%
2019/01/04	3	26.20	1	26.35	26.40	2	2,170	0.09%
2019/01/03	0	0.00	0.4	27.15	27.15	-0.4	2,196	-0.02%
2019/01/02	0	0.00	2	27.95	27.55	-2	2,192	-0.09%
2018/12/26	12	29.03	0	0.00	28.25	12	2,194	0.55%
2018/12/24	2	29.55	2	29.45	29.85	0	2,183	0.00%
2018/12/20	1	29.00	0	0.00	28.30	1	2,195	0.05%
2018/12/12	7	29.57	6	29.90	30.00	1	2,202	0.05%
2018/12/11	0	0.00	1	28.65	28.90	-1	2,113	-0.05%
2018/12/07	1	28.35	0	0.00	28.20	1	2,176	0.05%
2018/12/04	2	31.10	2	31.43	31.95	0	2,034	0.00%
2018/11/27	1	28.60	1	28.60	28.85	0	1,772	0.00%
2018/11/26	0	0.00	1	28.00	28.45	-1	1,750	-0.06%
2018/11/23	1	27.60	2	27.88	27.30	-1	1,706	-0.06%
2018/11/20	1	28.40	0	0.00	28.40	1	1,737	0.06%
2018/11/19	2	28.45	1	28.85	29.00	1	1,710	0.06%
2018/11/15	20	27.55	0	0.00	27.30	20	1,647	1.21%
2018/11/12	31	28.48	1	28.35	28.35	30	1,689	1.78%
2018/11/01	0	0.00	1	25.80	26.00	-1	1,743	-0.06%
2018/10/11	2	25.78	0	0.00	25.75	2	1,897	0.11%
2018/10/09	1	28.60	0	0.00	28.60	1	1,890	0.05%
2018/10/05	1	29.00	5	29.20	29.30	-4	1,896	-0.21%
2018/09/27	1	31.95	0	0.00	31.85	1	1,955	0.05%
2018/09/14	0	0.00	1	31.95	32.80	-1	2,040	-0.05%
2018/09/11	0	0.00	1	29.40	29.35	-1	1,986	-0.05%
2018/09/10	2	28.88	0	0.00	28.40	2	2,006	0.10%
2018/09/07	0	0.00	17	31.71	30.60	-17	1,997	-0.85%
2018/09/03	0	0.00	2	32.15	32.00	-2	2,299	-0.09%
2018/08/29	10	33.33	10	33.20	33.15	0	2,396	0.00%
2018/08/27	2	32.20	0	0.00	32.20	2	2,397	0.08%
2018/08/24	1	31.95	3	31.80	31.95	-2	2,418	-0.08%
2018/08/23	1	32.30	0	0.00	32.10	1	2,534	0.04%
2018/08/21	2	31.55	0	0.00	31.60	2	2,546	0.08%
2018/08/20	7	31.79	5	31.94	31.80	2	2,565	0.08%
2018/08/17	0	0.00	1	33.30	33.40	-1	2,584	-0.04%
2018/08/16	0	0.00	1	32.25	32.60	-1	2,627	-0.04%
2018/08/15	7	33.08	0	0.00	32.80	7	2,621	0.27%
2018/08/13	17	32.79	0	0.00	32.60	17	2,627	0.65%
2018/08/10	1	35.90	0	0.00	35.80	1	2,563	0.04%
2018/08/08	10	37.75	0	0.00	37.70	10	2,558	0.39%
2018/08/03	10	38.50	0	0.00	38.20	10	2,602	0.38%
2018/08/02	8	39.18	1	39.15	38.50	7	2,624	0.27%
2018/08/01	2	39.00	0	0.00	39.00	2	2,603	0.08%
2018/07/30	5	38.00	1	38.35	38.05	4	2,594	0.15%
2018/07/23	3	37.33	3	37.35	37.30	0	2,596	0.00%
2018/07/20	1	37.65	3	37.67	37.55	-2	2,606	-0.08%
2018/07/19	10	37.70	10	37.60	37.60	0	2,629	0.00%
2018/07/17	0	0.00	3	38.35	38.00	-3	2,771	-0.11%
2018/07/06	1	37.50	0	0.00	38.00	1	3,328	0.03%
2018/07/03	0	0.00	1	38.30	37.60	-1	3,303	-0.03%
2018/06/29	1	37.70	0	0.00	37.60	1	3,293	0.03%
2018/06/27	1	40.35	1	40.80	40.35	0	3,296	0.00%
2018/06/26	1	40.20	0	0.00	40.20	1	3,309	0.03%
2018/06/20	1	40.90	1	40.85	40.85	0	3,344	0.00%
2018/06/19	1	41.80	0	0.00	41.50	1	3,344	0.03%
2018/06/15	4	41.98	0	0.00	42.25	4	3,341	0.12%
2018/06/13	0	0.00	2	42.08	41.45	-2	3,282	-0.06%
2018/06/12	4	43.20	3	42.45	42.20	1	3,249	0.03%
2018/06/11	1	41.15	0	0.00	41.50	1	3,079	0.03%
2018/05/24	6	39.70	5	39.55	39.55	1	3,460	0.03%
2018/05/23	0	0.00	1	38.80	38.85	-1	3,418	-0.03%
2018/05/16	0	0.00	2	38.40	38.50	-2	3,507	-0.06%
2018/05/03	0	0.00	7	38.60	38.15	-7	4,055	-0.17%
2018/04/25	25	39.50	25	39.70	39.90	0	4,308	0.00%
2018/04/24	2	39.55	0	0.00	39.55	2	4,371	0.05%
2018/04/23	1	41.30	0	0.00	41.25	1	4,359	0.02%
2018/04/20	1	43.25	0	0.00	43.10	1	4,368	0.02%
2018/04/19	0	43.00	0	0.00	43.10	0	4,430	0.00%
2018/04/18	0	0.00	4	42.86	42.85	-4	4,569	-0.09%
2018/04/17	0	0.00	4	43.38	42.65	-4	4,625	-0.09%
2018/04/16	3	43.45	0	0.00	43.40	3	4,656	0.06%
2018/04/13	8	44.27	4	44.16	43.95	4	4,860	0.08%
2018/04/12	8	42.00	2	42.10	42.30	6	5,110	0.12%
2018/03/31	2	43.80	2	43.35	43.35	0	5,627	0.00%
2018/03/30	0	0.00	10	43.20	43.15	-10	5,713	-0.18%
2018/03/29	0	0.00	5	43.05	43.05	-5	5,768	-0.09%
2018/03/28	0	0.00	5	43.00	43.05	-5	5,779	-0.09%
2018/03/27	10	42.45	0	0.00	42.60	10	5,873	0.17%
2018/03/26	0	0.00	1	41.15	41.75	-1	5,918	-0.02%
2018/03/21	2	42.65	1	42.55	42.55	1	6,059	0.02%
2018/03/19	0	0.00	2	42.50	42.45	-2	6,177	-0.03%
2018/03/15	0	0.00	6	43.26	42.95	-6	6,249	-0.10%
2018/03/14	2	43.50	5	43.80	43.25	-3	6,329	-0.05%
2018/03/13	0	0.00	10	43.45	43.55	-10	6,380	-0.16%
2018/03/12	11	43.65	0	0.00	43.25	11	6,518	0.17%
2018/03/09	1	42.80	2	43.28	43.20	-1	6,528	-0.02%
2018/03/08	1	42.75	20	42.60	42.50	-19	6,468	-0.29%
2018/03/07	0	0.00	2	42.48	42.45	-2	6,481	-0.03%
2018/03/06	7	42.55	13	42.39	42.20	-6	6,567	-0.09%
2018/03/05	10	43.18	3	42.57	42.35	7	6,667	0.10%
2018/03/02	7	43.46	5	43.46	43.20	2	6,704	0.03%
2018/03/01	6	43.10	3	43.27	43.30	3	6,668	0.04%
2018/02/27	1	43.25	0	0.00	42.40	1	6,750	0.01%
2018/02/23	6	41.70	0	0.00	41.60	6	6,778	0.09%
2018/02/12	0	39.50	3	39.95	39.30	-3	6,862	-0.04%
2018/02/09	13	38.59	1	39.25	39.45	12	6,936	0.17%
2018/02/08	0	40.00	0	0.00	39.80	0	6,955	0.00%
2018/02/07	0	41.50	0	0.00	41.30	0	7,144	0.00%
2018/02/06	3	39.40	3	40.10	40.50	0	7,439	0.00%
2018/02/05	0	44.00	0	0.00	43.70	0	7,371	0.00%
2018/02/02	16	43.50	1	43.60	43.25	15	7,397	0.20%
2018/02/01	2	44.40	2	43.65	43.60	0	7,484	0.00%
2018/01/29	12	43.99	0	0.00	43.60	12	7,968	0.15%
2018/01/25	1	43.00	1	43.30	43.05	0	8,232	0.00%
2018/01/23	1	42.15	0	0.00	42.15	1	8,480	0.01%
2018/01/19	1	41.70	4	41.79	41.70	-3	9,081	-0.03%
2018/01/18	3	43.25	0	0.00	42.50	3	9,067	0.03%
2018/01/17	0	0.00	1	42.50	42.45	-1	9,108	-0.01%
2018/01/16	0	0.00	101	43.21	43.10	-101	9,125	-1.11%	大賣/鉅額交易
2018/01/15	0	0.00	10	44.69	44.00	-10	9,125	-0.11%
2018/01/12	10	44.59	5	44.57	44.60	5	9,108	0.05%
2018/01/11	1	44.40	0	0.00	43.35	1	9,218	0.01%
2018/01/09	9	45.16	5	44.34	44.05	4	9,536	0.04%
2018/01/08	88	45.01	84	45.26	44.90	4	9,404	0.04%
2018/01/05	1	42.75	2	43.03	42.80	-1	8,875	-0.01%
2018/01/04	3	41.62	2	41.35	41.40	1	8,731	0.01%
2018/01/02	1	41.50	1	41.35	41.10	0	9,051	0.00%