金居 (8358)-德信-和平券商分點個股進出

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
▲1.9
漲幅
+3.00%
成交量
4,234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(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－德信-和平券商分點個股進出

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

德信-和平券商分點個股進出
德信-和平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
2024/05/10	2	64.15	2	64.10	65.30	0	4,921	0.00%
2024/05/09	1	63.50	1	64.00	63.40	0	4,866	0.00%
2024/04/30	5	65.90	1	65.60	65.30	4	4,648	0.09%
2024/04/29	0	0.00	5	65.90	65.90	-5	4,610	-0.11%
2024/04/26	7	64.47	11	64.74	64.60	-4	4,595	-0.09%
2024/04/24	1	63.00	6	63.02	63.00	-5	4,488	-0.11%
2024/04/19	5	62.20	0	0.00	62.30	5	4,411	0.11%
2024/04/17	5	63.50	5	64.60	64.40	0	4,311	0.00%
2024/04/16	0.2	63.20	1	62.60	62.50	-0.8	4,254	-0.02%
2024/04/15	1	68.00	0	0.00	65.30	1	4,169	0.02%
2024/04/12	0.4	68.20	0	0.00	67.20	0.4	3,954	0.01%
2024/04/11	0	0.00	15	67.77	67.20	-15	3,653	-0.41%
2024/04/10	5.2	66.23	0	0.00	66.00	5.2	3,458	0.15%
2024/04/09	1	68.30	22	67.55	66.80	-21	3,309	-0.63%
2024/04/08	1	66.10	2	65.30	65.50	-1	2,837	-0.04%
2024/04/03	1	64.30	0	0.00	64.20	1	2,583	0.04%
2024/04/02	25	64.10	22	64.61	64.20	3	2,408	0.12%
2024/04/01	6	62.73	6	63.37	62.70	0	1,963	0.00%
2024/03/29	0	0.00	1	59.10	59.50	-1	1,748	-0.06%
2024/03/22	0	0.00	1	59.40	59.40	-1	1,714	-0.06%
2024/03/13	0	0.00	1	58.00	57.00	-1	1,722	-0.06%
2024/03/07	2	58.50	0	0.00	58.30	2	1,794	0.11%
2024/03/06	1	59.70	0	0.00	59.20	1	1,827	0.05%
2024/03/05	1	58.90	0	0.00	58.80	1	1,897	0.05%
2024/02/22	5	61.20	0	0.00	60.70	5	2,216	0.23%
2024/02/20	0	0.00	1	61.60	61.60	-1	2,275	-0.04%
2024/02/19	0	0.00	1	62.70	62.50	-1	2,263	-0.04%
2024/02/16	0	0.00	5	64.10	63.50	-5	2,226	-0.22%
2024/02/02	0	0.00	28	59.55	59.20	-28	2,110	-1.33%
2024/01/25	0	0.00	1	61.20	59.90	-1	2,295	-0.04%
2024/01/24	2	60.65	0	0.00	60.50	2	2,316	0.09%
2024/01/12	0	0.00	5	59.20	59.10	-5	2,944	-0.17%
2024/01/11	8	58.70	0	0.00	58.70	8	2,978	0.27%
2024/01/09	5	57.80	0	0.00	57.70	5	3,155	0.16%
2024/01/03	0	0.00	13	59.65	59.30	-13	3,758	-0.35%
2023/12/29	0	0.00	1	60.50	60.60	-1	3,957	-0.03%
2023/12/15	1	61.50	0	61.40	61.30	1	5,077	0.02%
2023/12/14	3	61.90	3	61.90	61.50	0	5,173	0.00%
2023/12/13	0	0.00	1	62.10	61.80	-1	5,302	-0.02%
2023/12/12	1	61.40	0	0.00	61.20	1	5,404	0.02%
2023/12/11	1	61.50	1	62.10	61.90	0	5,553	0.00%
2023/12/07	0	0.00	7	62.53	61.60	-7	5,764	-0.12%
2023/12/06	1	62.50	1	62.20	62.50	0	5,971	0.00%
2023/12/05	1	61.30	0	0.00	61.00	1	6,066	0.02%
2023/12/04	1	62.70	1	62.10	61.80	0	6,247	0.00%
2023/12/01	4	62.48	1	62.70	62.60	3	6,619	0.05%
2023/11/28	0	0.00	17	61.10	61.40	-17	7,723	-0.22%
2023/11/27	4	60.10	2	60.70	60.00	2	8,329	0.02%
2023/11/24	6	60.78	1	60.60	60.80	5	8,809	0.06%
2023/11/23	60	62.43	1	62.70	61.50	59	8,993	0.66%
2023/11/17	1	59.30	1	59.60	59.10	0	9,095	0.00%
2023/11/15	0	0.00	1	59.40	59.30	-1	9,508	-0.01%
2023/11/14	1	59.60	0	0.00	59.90	1	9,725	0.01%
2023/11/08	0	0.00	1	61.50	60.80	-1	10,744	-0.01%
2023/11/02	1	60.40	0	0.00	60.40	1	10,931	0.01%
2023/11/01	1	59.00	0	0.00	59.00	1	10,977	0.01%
2023/10/31	2	59.60	2	60.80	58.40	0	11,027	0.00%
2023/10/26	1	62.10	0	0.00	61.10	1	11,743	0.01%
2023/10/19	3	63.53	0	0.00	63.90	3	14,773	0.02%
2023/10/18	1	66.00	0	0.00	64.00	1	14,777	0.01%
2023/10/13	0	0.00	1	68.20	68.10	-1	14,860	-0.01%
2023/10/12	0	0.00	4	68.50	68.70	-4	14,865	-0.03%
2023/10/11	3	70.00	0	0.00	67.20	3	14,932	0.02%
2023/10/06	0	0.00	6	68.20	67.50	-6	14,829	-0.04%
2023/10/05	6	68.50	21	69.09	68.10	-15	14,942	-0.10%
2023/10/04	2	67.60	2	68.20	68.40	0	14,858	0.00%
2023/10/03	7	68.10	8	68.23	68.40	-1	14,680	-0.01%
2023/10/02	1	66.50	22	65.72	66.90	-21	14,427	-0.15%
2023/09/28	1	61.70	0	0.00	61.80	1	14,264	0.01%
2023/09/27	0	0.00	2	61.60	62.00	-2	14,340	-0.01%
2023/09/26	3	62.70	0	0.00	61.60	3	14,382	0.02%
2023/09/25	20	62.95	0	0.00	63.10	20	14,459	0.14%
2023/09/19	6	62.73	0	0.00	62.40	6	14,567	0.04%
2023/09/18	7	64.29	0	0.00	64.00	7	14,654	0.05%
2023/09/15	0	0.00	2	67.00	66.60	-2	15,118	-0.01%
2023/09/14	0	0.00	5	66.10	66.80	-5	15,209	-0.03%
2023/09/13	1	65.00	0	0.00	65.00	1	15,083	0.01%
2023/09/11	27	66.05	1.2	64.48	65.00	25.8	14,948	0.17%
2023/09/06	1	70.60	1	71.40	69.80	0	14,736	0.00%
2023/09/05	13	71.42	22	70.68	70.60	-9	14,622	-0.06%
2023/09/04	7	68.56	6	68.22	68.10	1	13,907	0.01%
2023/09/01	2	66.30	3	67.67	66.30	-1	13,906	-0.01%
2023/08/31	9	69.22	7	69.13	68.80	2	14,025	0.01%
2023/08/30	11	67.16	16	68.27	68.30	-5	13,475	-0.04%
2023/08/29	0	0.00	1	65.20	66.40	-1	13,009	-0.01%
2023/08/24	2	65.80	8	65.45	64.50	-6	12,777	-0.05%
2023/08/23	8	65.28	2	65.80	64.60	6	12,668	0.05%
2023/08/22	2	65.75	4	66.33	64.50	-2	12,588	-0.02%
2023/08/21	5	64.70	10	63.82	65.80	-5	12,422	-0.04%
2023/08/18	2	65.50	32	63.85	64.20	-30	12,213	-0.25%
2023/08/17	10	65.12	3	64.57	65.60	7	12,012	0.06%
2023/08/16	19	62.18	44	62.98	64.50	-25	11,781	-0.21%
2023/08/15	2	61.60	5	60.58	61.90	-3	11,231	-0.03%
2023/08/11	0	0.00	1	57.60	57.50	-1	11,048	-0.01%
2023/08/10	2	58.65	3	59.00	58.10	-1	11,025	-0.01%
2023/08/07	10	63.45	0	0.00	64.00	10	10,834	0.09%
2023/08/02	1.2	64.95	1	62.70	62.70	0.2	10,710	0.00%
2023/07/31	15	69.98	4.3	70.84	64.50	10.7	10,379	0.10%
2023/07/28	6.3	69.14	7	69.77	69.60	-0.7	9,839	-0.01%
2023/07/27	25	68.77	35	68.23	67.50	-10	9,214	-0.11%
2023/07/26	34	68.86	20	66.84	65.80	14	8,371	0.17%
2023/07/25	11	64.88	22	64.85	66.80	-11	7,406	-0.15%
2023/07/21	2	60.80	0	0.00	60.80	2	6,468	0.03%
2023/07/20	2.2	61.65	2	61.70	61.60	0.2	6,462	0.00%
2023/07/19	0	0.00	1	59.90	59.70	-1	6,335	-0.02%
2023/07/17	0	0.00	1	62.90	62.00	-1	6,244	-0.02%
2023/07/14	7	63.06	5	62.00	62.00	2	6,194	0.03%
2023/07/13	0	0.00	4	61.10	61.00	-4	5,970	-0.07%
2023/07/12	4	60.40	11	60.78	60.20	-7	5,784	-0.12%
2023/07/11	2	57.10	1	56.70	57.70	1	5,611	0.02%
2023/07/10	1	56.00	2	56.20	56.00	-1	5,591	-0.02%
2023/07/07	2	58.15	0	0.00	57.60	2	5,553	0.04%
2023/07/04	1	62.70	0	0.00	62.40	1	5,278	0.02%
2023/07/03	0	0.00	18	62.70	62.30	-18	5,211	-0.35%
2023/06/30	18	61.06	1	60.70	61.30	17	5,107	0.33%
2023/06/29	3	60.17	0	0.00	60.10	3	5,085	0.06%
2023/06/28	1	60.60	1	60.30	60.00	0	5,085	0.00%
2023/06/27	3	62.17	10	60.60	60.60	-7	5,088	-0.14%
2023/06/26	6	64.43	1	63.40	63.90	5	4,952	0.10%
2023/06/21	6	64.23	13	65.02	65.00	-7	4,791	-0.15%
2023/06/20	34	61.56	14	61.92	61.20	20	4,288	0.47%
2023/06/16	2	60.65	1	60.10	60.10	1	4,175	0.02%
2023/06/15	1	60.90	3	61.30	61.10	-2	4,216	-0.05%
2023/06/14	2	60.85	32	60.82	60.80	-30	4,207	-0.71%
2023/06/13	1	61.40	0	0.00	61.30	1	4,248	0.02%
2023/06/12	2	61.30	11	61.05	61.80	-9	4,180	-0.22%
2023/06/09	15	61.75	5	62.30	63.30	10	4,033	0.25%
2023/06/08	1	60.60	1	60.80	60.80	0	3,779	0.00%
2023/06/07	12	61.65	2	61.55	61.60	10	3,720	0.27%
2023/06/06	3	60.40	3	61.50	60.00	0	3,521	0.00%
2023/06/05	20	59.70	0	0.00	58.90	20	3,214	0.62%
2023/06/02	10	58.00	0	0.00	57.80	10	3,151	0.32%
2023/06/01	1	57.00	1	57.20	57.20	0	3,163	0.00%
2023/05/31	5	58.00	1	58.00	57.50	4	3,194	0.13%
2023/05/26	11	57.45	0	0.00	56.50	11	3,274	0.34%
2023/05/25	1	56.80	2	57.40	57.30	-1	3,341	-0.03%
2023/05/23	3	57.10	2	56.75	56.80	1	3,466	0.03%
2023/05/22	0	0.00	1	57.10	57.00	-1	3,606	-0.03%
2023/05/17	0	0.00	1	53.90	53.70	-1	3,810	-0.03%
2023/05/16	1	53.20	0	0.00	53.20	1	3,850	0.03%
2023/05/15	1	53.20	1	53.70	53.80	0	3,890	0.00%
2023/05/12	0	0.00	1	54.20	54.10	-1	4,039	-0.02%
2023/05/11	1	53.60	0	0.00	53.50	1	4,113	0.02%
2023/05/05	2	55.10	9	55.19	55.50	-7	4,475	-0.16%
2023/05/04	1	53.20	0	0.00	53.80	1	4,604	0.02%
2023/05/03	1	53.80	0	0.00	54.00	1	4,957	0.02%
2023/05/02	1	55.40	1	55.60	55.20	0	5,159	0.00%
2023/04/28	0	0.00	6	54.90	54.80	-6	5,471	-0.11%
2023/04/26	0	0.00	7	52.80	53.40	-7	5,806	-0.12%
2023/04/24	1	56.10	4	55.50	55.70	-3	6,023	-0.05%
2023/04/21	0	0.00	1	55.90	55.20	-1	6,131	-0.02%
2023/04/20	2	56.80	3	57.23	56.60	-1	6,356	-0.02%
2023/04/19	1	58.70	0	0.00	58.80	1	6,644	0.02%
2023/04/07	0	0.00	6	60.63	60.70	-6	7,279	-0.08%
2023/03/30	0	0.00	5	59.90	59.80	-5	7,275	-0.07%
2023/03/29	2	60.00	3	59.70	59.70	-1	7,286	-0.01%
2023/03/28	1	58.80	0	0.00	58.90	1	7,294	0.01%
2023/03/24	0	0.00	1	61.10	61.10	-1	7,282	-0.01%
2023/03/23	1	60.00	0	0.00	59.90	1	7,258	0.01%
2023/03/22	0	0.00	3	61.90	62.00	-3	7,190	-0.04%
2023/03/21	0	0.00	1	59.20	60.10	-1	7,257	-0.01%
2023/03/17	4	59.10	6	59.40	59.20	-2	7,294	-0.03%
2023/03/16	1	59.00	0	0.00	58.50	1	7,311	0.01%
2023/03/15	0	0.00	1	60.70	60.00	-1	7,329	-0.01%
2023/03/14	1	60.50	0	0.00	60.60	1	7,398	0.01%
2023/03/13	0	0.00	1	61.80	61.90	-1	7,527	-0.01%
2023/03/10	4	62.30	5	62.90	62.10	-1	7,674	-0.01%
2023/03/09	8	64.56	0	0.00	63.90	8	8,054	0.10%
2023/03/08	2	63.90	1	63.90	63.90	1	8,235	0.01%
2023/03/07	1	64.20	0	0.00	63.90	1	8,237	0.01%
2023/03/06	6	64.20	0	0.00	64.20	6	8,246	0.07%
2023/03/03	0	0.00	5	63.58	63.50	-5	8,274	-0.06%
2023/03/02	5	63.18	0	0.00	63.20	5	8,317	0.06%
2023/03/01	0	0.00	1	62.60	62.90	-1	8,563	-0.01%
2023/02/24	4	62.85	0	0.00	62.80	4	8,563	0.05%
2023/02/23	14	63.04	2	63.20	62.80	12	8,536	0.14%
2023/02/22	10	63.80	0	0.00	63.80	10	8,545	0.12%
2023/02/21	6	64.07	13	64.80	64.80	-7	8,565	-0.08%
2023/02/20	24	64.20	0	0.00	64.60	24	8,532	0.28%
2023/02/17	1	66.20	3	66.47	66.00	-2	8,545	-0.02%
2023/02/16	13	66.36	3	67.00	67.50	10	8,760	0.11%
2023/02/15	5	64.76	0	0.00	64.70	5	8,733	0.06%
2023/02/14	4	64.50	5	64.42	64.50	-1	8,745	-0.01%
2023/02/10	3	64.83	3	65.23	64.20	0	9,008	0.00%
2023/02/09	5	67.88	6	67.02	67.20	-1	9,288	-0.01%
2023/02/08	1	68.40	1	68.20	67.90	0	9,373	0.00%
2023/02/07	2	67.40	3	67.90	68.00	-1	9,417	-0.01%
2023/02/06	3	66.20	3	66.87	67.00	0	9,664	0.00%
2023/02/03	1	66.20	2	66.35	66.20	-1	10,133	-0.01%
2023/02/02	4	67.55	2	66.70	67.00	2	10,287	0.02%
2023/02/01	10	66.80	9	67.81	67.40	1	10,251	0.01%
2023/01/31	4	65.53	3	65.47	65.70	1	9,979	0.01%
2023/01/30	11	65.45	13	65.05	65.00	-2	9,923	-0.02%
2023/01/17	1	59.40	1	60.30	59.90	0	9,663	0.00%
2023/01/13	2	59.25	2	58.45	58.10	0	9,297	0.00%
2023/01/12	1	58.70	1	58.90	58.60	0	9,133	0.00%
2023/01/11	5	58.62	5	58.42	58.40	0	9,020	0.00%
2023/01/10	7	58.93	6	58.47	58.40	1	8,905	0.01%
2023/01/09	8	58.44	12	58.66	58.70	-4	8,654	-0.05%
2023/01/06	8	56.84	12	56.21	57.30	-4	8,280	-0.05%
2023/01/05	16	56.62	7	55.64	55.40	9	8,005	0.11%
2023/01/04	2	54.20	7.2	54.19	57.00	-5.2	7,697	-0.07%
2022/12/29	0	0.00	1	50.00	50.10	-1	7,453	-0.01%
2022/12/23	0.2	50.90	0	0.00	51.30	0.2	7,458	0.00%
2022/12/22	0	0.00	1	51.40	51.60	-1	7,454	-0.01%
2022/12/21	1.3	51.54	0	0.00	50.70	1.3	7,446	0.02%
2022/12/20	1.1	52.38	0	0.00	51.20	1.1	7,412	0.01%
2022/12/19	0.1	53.80	0	0.00	53.00	0.1	7,378	0.00%
2022/12/14	0	0.00	0.1	54.80	55.10	-0.1	7,306	0.00%
2022/12/13	4	54.85	3	54.77	53.80	1	7,264	0.01%
2022/12/12	2	55.50	5.1	55.06	55.50	-3.1	7,108	-0.04%
2022/12/09	2.1	54.56	2	53.30	53.50	0.1	6,984	0.00%
2022/12/08	3.1	53.83	3	53.40	54.40	0.1	6,943	0.00%
2022/12/07	2	52.80	0	0.00	53.30	2	6,879	0.03%
2022/12/06	0.1	55.40	0	0.00	54.70	0.1	6,762	0.00%
2022/12/02	7	58.27	5	58.70	58.40	2	6,480	0.03%
2022/12/01	12.4	56.57	12	58.34	59.00	0.4	6,298	0.01%
2022/11/29	0	0.00	1	51.30	51.60	-1	5,662	-0.02%
2022/11/28	0	0.00	1	51.20	51.80	-1	5,630	-0.02%
2022/11/25	0	0.00	1	51.50	51.10	-1	5,600	-0.02%
2022/11/24	2	52.65	2	52.70	52.90	0	5,523	0.00%
2022/11/23	2	52.95	6	53.43	52.90	-4	5,432	-0.07%
2022/11/22	1	50.90	0	0.00	50.90	1	5,156	0.02%
2022/11/21	2	51.00	2	50.60	50.80	0	5,109	0.00%
2022/11/18	5	52.06	4	51.60	51.60	1	5,061	0.02%
2022/11/17	5	51.78	0	0.00	51.80	5	4,910	0.10%
2022/11/16	1	51.60	3	51.97	52.00	-2	4,802	-0.04%
2022/11/15	2	52.25	2	52.15	52.30	0	4,707	0.00%
2022/11/14	4	51.10	4	51.10	51.60	0	4,510	0.00%
2022/11/10	4	48.60	2	48.70	48.50	2	4,045	0.05%
2022/11/09	4	49.89	3	49.43	49.60	1	3,940	0.03%
2022/11/08	5	50.62	6	50.47	49.30	-1	3,814	-0.03%
2022/11/07	9	50.08	10	50.84	50.50	-1	3,587	-0.03%
2022/11/04	1	48.05	2	47.78	47.60	-1	3,173	-0.03%
2022/11/03	3	47.15	3	46.70	47.65	0	3,014	0.00%
2022/11/02	5	47.00	3	46.83	47.10	2	2,855	0.07%
2022/11/01	3	45.65	5	46.46	46.50	-2	2,519	-0.08%
2022/10/31	1	42.60	3	43.53	43.60	-2	1,885	-0.11%
2022/10/26	3	37.20	3	38.20	37.50	0	1,470	0.00%
2022/10/25	3	38.40	3	38.60	38.00	0	1,311	0.00%
2022/10/17	0	0.00	2	35.60	36.40	-2	1,636	-0.12%
2022/10/14	2	36.20	0	0.00	36.15	2	1,732	0.12%
2022/09/28	0	0.00	1	35.60	35.35	-1	2,122	-0.05%
2022/09/21	0	0.00	1	39.75	39.05	-1	2,253	-0.04%
2022/09/20	3	40.62	0	0.00	40.20	3	2,257	0.13%
2022/09/19	1	40.35	0	0.00	40.35	1	2,274	0.04%
2022/09/13	0	0.00	3	41.73	41.70	-3	2,416	-0.12%
2022/09/12	1	41.30	0	0.00	41.20	1	2,461	0.04%
2022/09/08	4	41.15	2	41.60	41.65	2	2,500	0.08%
2022/09/01	0	0.00	1	42.55	42.25	-1	2,489	-0.04%
2022/08/22	0	0.00	3	43.77	43.35	-3	2,499	-0.12%
2022/08/15	0	0.00	1	43.40	43.40	-1	2,519	-0.04%
2022/08/12	0	0.00	1	43.20	43.05	-1	2,522	-0.04%
2022/08/11	1	41.70	0	0.00	41.95	1	2,507	0.04%
2022/08/09	0	0.00	5	41.10	41.50	-5	2,516	-0.20%
2022/08/08	2	41.25	0	0.00	41.30	2	2,521	0.08%
2022/08/05	2	40.85	0	0.00	40.80	2	2,520	0.08%
2022/08/04	2	40.15	6	40.48	40.40	-4	2,527	-0.16%
2022/08/03	7	40.60	0	0.00	40.45	7	2,530	0.28%
2022/08/02	1	41.15	0	0.00	40.80	1	2,548	0.04%
2022/07/28	0	0.00	5	42.94	42.60	-5	2,524	-0.20%
2022/07/27	3	43.13	2	43.50	43.70	1	2,494	0.04%
2022/07/26	3	43.38	1	43.15	43.15	2	2,513	0.08%
2022/07/25	4	44.99	0	0.00	44.80	4	2,499	0.16%
2022/07/22	6	46.76	7	47.18	46.65	-1	2,492	-0.04%
2022/07/21	0	0.00	3	45.75	46.65	-3	2,306	-0.13%
2022/07/19	1	42.40	0	0.00	41.90	1	2,255	0.04%
2022/07/13	0	0.00	1	43.95	44.25	-1	2,143	-0.05%
2022/07/11	1	44.05	10	45.55	44.20	-9	2,063	-0.44%
2022/07/01	1	44.80	0	0.00	44.05	1	1,946	0.05%
2022/06/27	0	0.00	1	49.80	49.90	-1	1,819	-0.05%
2022/06/24	1	48.30	0	0.00	48.20	1	1,803	0.06%
2022/06/17	1	51.10	0	0.00	51.30	1	1,700	0.06%
2022/06/08	3	57.40	4	57.20	57.00	-1	1,738	-0.06%
2022/06/01	1	58.70	0	0.00	58.30	1	1,836	0.05%
2022/05/31	0	0.00	1	57.70	57.90	-1	1,850	-0.05%
2022/05/20	2	56.00	0	0.00	55.80	2	2,317	0.09%
2022/05/18	4	57.60	4	56.90	56.80	0	2,307	0.00%
2022/05/12	2	56.60	2	56.30	55.50	0	2,249	0.00%
2022/05/10	2	55.00	2	57.50	57.90	0	2,266	0.00%
2022/04/21	0	0.00	2	66.80	66.40	-2	2,218	-0.09%
2022/04/12	0	0.00	3	68.37	68.00	-3	2,429	-0.12%
2022/03/24	1	72.40	0	0.00	72.50	1	3,173	0.03%
2022/03/23	1	72.90	1	73.00	72.60	0	3,210	0.00%
2022/03/04	0	0.00	1	74.10	73.30	-1	3,643	-0.03%
2022/03/03	4	75.40	4	75.50	74.50	0	3,723	0.00%
2022/03/02	2	74.80	5	74.96	75.20	-3	3,791	-0.08%
2022/03/01	5	74.80	0	0.00	75.40	5	3,833	0.13%
2022/02/25	6	75.67	0	0.00	75.00	6	3,886	0.15%
2022/02/24	6	75.00	2	74.60	74.20	4	4,011	0.10%
2022/02/23	5	73.20	5	73.58	74.20	0	4,011	0.00%
2022/02/18	0	0.00	1	70.40	70.80	-1	4,337	-0.02%
2022/02/11	1	72.10	0	0.00	72.00	1	6,038	0.02%
2022/01/14	1	72.00	3	72.53	73.10	-2	7,114	-0.03%
2022/01/10	2	74.10	1	73.90	73.90	1	7,484	0.01%
2022/01/06	1	75.00	11	75.12	75.30	-10	7,663	-0.13%
2022/01/05	5	75.80	2	77.10	76.10	3	7,694	0.04%
2022/01/04	0	0.00	2	77.60	77.30	-2	7,696	-0.03%
2022/01/03	0	0.00	1	78.30	77.30	-1	7,732	-0.01%
2021/12/30	6	78.13	0	0.00	77.10	6	7,817	0.08%
2021/12/29	0	0.00	1	78.10	78.10	-1	7,940	-0.01%
2021/12/28	3	79.43	2	78.10	77.60	1	8,059	0.01%
2021/12/24	0	0.00	3	79.40	78.40	-3	8,290	-0.04%
2021/12/23	1	78.10	9	78.33	78.40	-8	8,387	-0.10%
2021/12/22	1	77.00	0	0.00	77.10	1	8,527	0.01%
2021/12/21	0	0.00	1	75.10	75.00	-1	9,313	-0.01%
2021/12/17	1	75.20	1	74.90	74.90	0	9,822	0.00%
2021/12/14	4	76.25	4	75.35	75.20	0	9,905	0.00%
2021/12/13	1	74.50	1	74.90	75.10	0	9,860	0.00%
2021/12/08	0	0.00	1	76.60	76.20	-1	10,010	-0.01%
2021/12/07	3	77.70	3	76.73	76.60	0	10,001	0.00%
2021/12/06	1	75.80	1	76.00	76.00	0	10,060	0.00%
2021/12/02	1	75.40	1	76.00	75.50	0	10,112	0.00%
2021/12/01	1	75.40	1	75.30	75.30	0	10,105	0.00%
2021/11/29	1	76.10	1	76.50	76.30	0	10,057	0.00%
2021/11/26	1	77.20	1	76.10	75.90	0	9,995	0.00%
2021/11/25	2	79.25	1	78.70	78.70	1	9,949	0.01%
2021/11/24	2	79.10	2	79.35	79.70	0	9,979	0.00%
2021/11/23	3	79.20	1	79.00	78.80	2	10,081	0.02%
2021/11/22	2	80.70	4	81.53	83.00	-2	9,931	-0.02%
2021/11/18	10	78.67	6	78.35	78.10	4	9,812	0.04%
2021/11/17	5	80.00	26	80.26	79.80	-21	9,727	-0.22%
2021/11/16	59	83.68	10	83.17	80.50	49	9,651	0.51%
2021/11/15	57	81.89	52	83.80	83.90	5	8,911	0.06%
2021/11/12	0	0.00	9	76.30	76.30	-9	8,640	-0.10%
2021/11/09	0	0.00	1	75.80	77.00	-1	9,006	-0.01%
2021/11/05	1	76.60	0	0.00	74.50	1	8,942	0.01%
2021/11/03	0	0.00	1	74.10	74.80	-1	9,139	-0.01%
2021/11/02	2	76.75	1	73.80	73.80	1	9,260	0.01%
2021/11/01	2	75.20	2	76.10	76.90	0	9,253	0.00%
2021/10/29	0	0.00	2	75.40	74.70	-2	9,759	-0.02%
2021/10/28	0	0.00	13	73.32	72.60	-13	10,246	-0.13%
2021/10/27	11	75.08	0	0.00	75.40	11	10,312	0.11%
2021/10/26	4	75.43	2	74.70	74.70	2	10,317	0.02%
2021/10/25	1	73.30	1	74.00	75.70	0	10,226	0.00%
2021/10/22	1	72.60	1	73.30	74.20	0	10,271	0.00%
2021/10/20	2	75.45	2	74.70	74.70	0	10,274	0.00%
2021/10/19	1	73.20	4	74.00	74.20	-3	10,319	-0.03%
2021/10/18	4	72.70	2	74.00	74.00	2	10,566	0.02%
2021/10/15	0	0.00	10	73.00	73.40	-10	10,569	-0.09%
2021/10/13	13	67.10	3	66.50	66.50	10	10,558	0.09%
2021/10/12	3	70.10	5	69.26	69.10	-2	10,571	-0.02%
2021/10/08	4	71.03	2	71.10	71.00	2	10,617	0.02%
2021/10/07	1	68.80	1	69.50	70.20	0	10,683	0.00%
2021/10/06	4	69.23	3	68.97	67.90	1	11,044	0.01%
2021/10/05	2	64.90	1	64.40	67.60	1	11,074	0.01%
2021/10/04	6	67.80	9	69.09	66.00	-3	11,062	-0.03%
2021/10/01	12	73.87	13	71.27	71.10	-1	10,969	-0.01%
2021/09/30	10	74.90	5	75.34	75.40	5	10,879	0.05%
2021/09/29	5	77.70	5	73.90	73.90	0	10,816	0.00%
2021/09/28	21	81.15	18	80.89	80.20	3	10,680	0.03%
2021/09/27	0	0.00	1	80.00	79.90	-1	9,841	-0.01%
2021/09/24	0	0.00	16	73.00	75.70	-16	9,525	-0.17%
2021/09/22	3	72.10	3	71.50	71.50	0	9,438	0.00%
2021/09/17	0	0.00	2	73.60	73.50	-2	9,470	-0.02%
2021/09/15	16	71.79	3	72.30	71.50	13	9,509	0.14%
2021/09/13	1	72.50	1	73.00	71.70	0	9,632	0.00%
2021/09/08	1	69.80	6	70.63	69.60	-5	10,401	-0.05%
2021/09/07	1	69.60	1	70.30	70.30	0	11,177	0.00%
2021/08/30	0	0.00	1	74.20	73.40	-1	12,648	-0.01%
2021/08/27	1	72.90	0	0.00	73.70	1	12,604	0.01%
2021/08/24	4	70.50	0	0.00	70.00	4	12,652	0.03%
2021/08/23	6	71.42	0	0.00	71.50	6	12,669	0.05%
2021/08/17	3	76.53	5	75.60	73.80	-2	12,837	-0.02%
2021/08/16	2	74.70	0	0.00	74.90	2	12,983	0.02%
2021/08/11	0	0.00	19	85.41	84.50	-19	13,585	-0.14%
2021/08/10	35	85.37	24	86.85	85.40	11	13,665	0.08%
2021/08/09	4	86.48	4	87.48	84.10	0	13,730	0.00%
2021/08/06	3	87.23	0	0.00	88.00	3	13,816	0.02%
2021/08/05	6	87.98	2	88.10	87.30	4	13,821	0.03%
2021/08/04	19	88.61	46	88.41	89.10	-27	14,081	-0.19%
2021/08/03	21	86.54	30	85.49	87.50	-9	13,658	-0.07%
2021/08/02	50	82.37	1	83.20	83.30	49	13,151	0.37%
2021/07/29	0	0.00	5	77.50	78.60	-5	13,389	-0.04%
2021/07/22	2	79.00	2	79.70	81.40	0	13,930	0.00%
2021/07/21	1	78.00	3	78.47	75.90	-2	13,746	-0.01%
2021/07/20	1	77.10	0	0.00	76.90	1	13,750	0.01%
2021/07/15	0	0.00	0.1	82.70	81.70	-0.1	14,505	0.00%
2021/07/14	1	83.80	0	0.00	82.50	1	14,695	0.01%
2021/07/13	12	88.52	18	88.71	83.70	-6	14,884	-0.04%
2021/07/12	2	84.50	0	0.00	83.20	2	14,678	0.01%
2021/07/09	0	0.00	1	84.30	84.50	-1	14,692	-0.01%
2021/07/07	0	0.00	12	83.02	82.80	-12	14,932	-0.08%
2021/07/06	3	82.97	0	0.00	83.00	3	15,022	0.02%
2021/07/05	10	85.34	9	84.89	85.10	1	15,176	0.01%
2021/07/01	2.1	80.99	2	80.70	80.70	0.1	15,341	0.00%
2021/06/30	1	82.50	12	81.02	81.50	-11	15,632	-0.07%
2021/06/29	2	83.35	84	83.06	82.80	-82	15,724	-0.52%
2021/06/28	0	0.00	6	84.03	84.80	-6	16,256	-0.04%
2021/06/25	1	82.80	0	0.00	82.70	1	16,444	0.01%
2021/06/24	15	84.10	5	83.88	83.50	10	16,969	0.06%
2021/06/23	77	84.40	24	84.68	84.80	53	17,087	0.31%
2021/06/22	36	83.38	6	83.22	83.00	30	17,247	0.17%
2021/06/21	21	83.47	17	83.81	82.40	4	17,979	0.02%
2021/06/18	6	88.18	5	88.02	87.60	1	18,581	0.01%
2021/06/17	27	88.85	61	90.30	88.90	-34	18,730	-0.18%
2021/06/16	11	89.57	11	90.37	88.90	0	18,628	0.00%
2021/06/15	8	86.88	7	87.69	86.20	1	18,381	0.01%
2021/06/11	11	82.82	3	82.93	82.60	8	18,677	0.04%
2021/06/10	40	82.03	15	81.99	82.50	25	18,508	0.14%
2021/06/09	1	78.50	4	78.48	80.30	-3	18,181	-0.02%
2021/06/07	2	77.40	1	77.50	76.40	1	18,105	0.01%
2021/06/03	12	76.23	1	76.40	76.80	11	18,237	0.06%
2021/06/02	3	77.50	0	0.00	76.10	3	18,457	0.02%
2021/06/01	2	80.25	1	79.40	79.50	1	18,353	0.01%
2021/05/28	0	0.00	19	81.50	80.90	-19	18,411	-0.10%
2021/05/25	32	80.58	14	79.65	78.50	18	18,359	0.10%
2021/05/24	10	78.00	11	77.55	78.20	-1	18,270	-0.01%
2021/05/21	4	75.30	4	76.18	75.50	0	18,138	0.00%
2021/05/19	1	77.90	1	76.00	78.60	0	18,154	0.00%
2021/05/18	1	71.80	1	71.50	71.80	0	18,103	0.00%
2021/05/14	5	70.00	22	72.20	73.80	-17	20,041	-0.08%
2021/05/13	0	0.00	3	62.00	68.10	-3	19,889	-0.02%
2021/05/12	25	67.92	0	0.00	65.70	25	19,943	0.13%
2021/05/11	1	72.00	1	73.00	70.00	0	20,097	0.00%
2021/05/04	2	67.30	3	68.77	67.30	-1	21,129	0.00%
2021/05/03	3	74.73	0	0.00	74.70	3	21,321	0.01%
2021/04/29	0	0.00	5	83.44	83.00	-5	21,377	-0.02%
2021/04/28	2	81.55	0	0.00	80.00	2	21,438	0.01%
2021/04/27	2	83.40	0	0.00	81.80	2	21,401	0.01%
2021/04/26	1	82.30	0	0.00	81.10	1	21,350	0.00%
2021/04/23	4	85.10	3	85.13	82.80	1	21,429	0.00%
2021/04/22	3	85.93	1	89.80	85.20	2	21,344	0.01%
2021/04/21	4	84.78	1	84.20	84.30	3	20,986	0.01%
2021/04/20	4	82.33	23	81.25	81.30	-19	20,862	-0.09%
2021/04/19	25	80.68	30	81.46	80.10	-5	20,734	-0.02%
2021/04/16	15	79.13	63	78.37	77.80	-48	20,537	-0.23%
2021/04/15	53	78.25	3	76.77	78.00	50	20,348	0.25%
2021/04/14	31	75.52	34	75.99	75.30	-3	20,297	-0.01%
2021/04/13	22	76.73	1	75.70	74.00	21	20,402	0.10%
2021/04/12	5	78.48	0	0.00	76.40	5	20,581	0.02%
2021/04/09	5	80.68	1	82.00	79.00	4	20,588	0.02%
2021/04/08	3	79.73	2	79.25	79.80	1	20,616	0.00%
2021/04/07	1	79.50	1	79.10	79.50	0	20,634	0.00%
2021/04/06	1	81.30	2	80.05	81.10	-1	20,773	0.00%
2021/04/01	14	76.09	14	76.74	75.50	0	21,171	0.00%
2021/03/31	20	75.88	50	76.59	75.80	-30	21,598	-0.14%
2021/03/30	6	73.73	5	73.30	73.10	1	22,568	0.00%
2021/03/29	5	73.08	6	72.60	72.40	-1	22,798	0.00%
2021/03/25	5	70.50	6	70.27	68.00	-1	22,491	0.00%
2021/03/24	26	70.90	23	71.79	70.20	3	22,209	0.01%
2021/03/23	6	69.62	44.1	69.46	70.80	-38.1	21,339	-0.18%
2021/03/22	40	65.06	42	65.43	65.30	-2	20,493	-0.01%
2021/03/19	11	65.02	11	64.16	63.40	0	20,159	0.00%
2021/03/18	4	64.43	8	65.09	63.10	-4	19,809	-0.02%
2021/03/17	52	63.37	50	63.43	64.60	2	19,342	0.01%
2021/03/16	12	60.20	12	60.30	60.30	0	18,592	0.00%
2021/03/15	31	59.49	21	59.56	59.60	10	18,506	0.05%
2021/03/12	5	59.50	50	58.84	58.60	-45	18,490	-0.24%
2021/03/11	50	59.96	4	59.90	59.90	46	18,523	0.25%
2021/03/09	0	0.00	62.1	55.47	56.90	-62.1	18,499	-0.34%
2021/03/08	68	59.83	0.1	58.50	58.40	67.9	18,414	0.37%
2021/03/05	13	56.68	2	56.70	56.40	11	18,256	0.06%
2021/03/04	3	57.93	1	58.40	56.40	2	18,282	0.01%
2021/03/03	1	55.90	2	57.75	58.40	-1	18,247	-0.01%
2021/03/02	2	58.70	0	0.00	57.20	2	18,591	0.01%
2021/02/26	0	0.00	6	57.10	59.30	-6	18,657	-0.03%
2021/02/24	3.1	59.78	0	0.00	58.50	3.1	18,808	0.02%
2021/02/23	6	61.27	2	61.50	60.80	4	18,742	0.02%
2021/02/22	6	62.75	6	62.93	61.50	0	18,702	0.00%
2021/02/19	0	0.00	2	61.40	61.40	-2	18,460	-0.01%
2021/02/18	6.1	61.09	3	61.03	60.60	3.1	18,605	0.02%
2021/02/17	12	61.77	7.1	61.84	62.50	4.9	19,117	0.03%
2021/02/05	7	57.59	7	57.63	57.90	0	18,671	0.00%
2021/02/04	1	54.00	1	54.30	54.00	0	17,802	0.00%
2021/02/03	2	54.60	3	55.13	53.60	-1	17,791	-0.01%
2021/02/02	2	54.25	4	55.38	55.20	-2	17,572	-0.01%
2021/02/01	1	53.70	4	52.95	53.70	-3	17,009	-0.02%
2021/01/29	13	54.70	12	55.22	51.90	1	16,705	0.01%
2021/01/28	4	54.68	1	54.10	52.80	3	15,996	0.02%
2021/01/27	0	0.00	2	54.90	53.80	-2	15,772	-0.01%
2021/01/26	0	0.00	2	56.30	54.10	-2	15,546	-0.01%
2021/01/25	6	54.23	3	53.90	54.00	3	14,918	0.02%
2021/01/22	3	51.13	1	50.20	52.10	2	14,523	0.01%
2021/01/21	2	48.45	9	49.51	50.50	-7	14,213	-0.05%
2021/01/20	1	47.15	103	46.37	46.90	-102	13,985	-0.73%	大賣/鉅額交易
2021/01/19	10	48.91	1	49.20	47.95	9	13,887	0.06%
2021/01/18	10	48.20	3	48.67	48.10	7	13,843	0.05%
2021/01/15	3	50.53	5	51.40	50.10	-2	13,596	-0.01%
2021/01/13	100	53.07	0.2	53.00	53.20	99.8	13,293	0.75%
2021/01/12	0.1	50.50	42	50.52	50.40	-41.9	13,148	-0.32%
2021/01/11	0	0.00	10	53.00	52.60	-10	12,997	-0.08%
2021/01/08	1	52.80	0	0.00	52.50	1	12,869	0.01%
2021/01/07	40	53.11	0	0.00	52.60	40	12,778	0.31%
2021/01/06	2	51.40	0	0.00	51.40	2	12,634	0.02%
2021/01/04	0	0.00	1	53.00	52.70	-1	11,872	-0.01%
2020/12/31	8	53.44	70	52.43	53.30	-62	11,712	-0.53%
2020/12/30	2	53.10	0	0.00	52.90	2	11,421	0.02%
2020/12/29	4	55.63	0	0.00	54.60	4	11,222	0.04%
2020/12/28	74.1	54.79	11	55.08	55.50	63.1	10,862	0.58%
2020/12/25	55	52.70	48	51.85	51.80	7	10,069	0.07%
2020/12/24	21	49.89	25	52.88	51.50	-4	9,435	-0.04%
2020/12/23	0	0.00	36	48.66	48.80	-36	7,858	-0.46%
2020/12/22	1	45.10	2	46.33	44.40	-1	7,373	-0.01%
2020/12/21	0	0.00	2	44.33	45.10	-2	7,047	-0.03%
2020/12/11	1	42.70	0	0.00	42.50	1	6,994	0.01%
2020/12/10	3	44.32	1	44.45	43.30	2	6,923	0.03%
2020/12/09	1	45.00	0	0.00	44.70	1	6,787	0.01%
2020/12/08	2	44.90	4	44.41	45.25	-2	6,732	-0.03%
2020/12/07	3	44.90	80	44.79	44.85	-77	6,676	-1.15%
2020/12/04	73	46.27	0	0.00	46.20	73	6,565	1.11%
2020/12/02	5	45.30	0	0.00	45.50	5	6,364	0.08%
2020/12/01	3	44.70	3	44.90	44.95	0	6,252	0.00%
2020/11/30	2	47.00	84	46.05	45.85	-82	6,096	-1.34%
2020/11/26	92	47.05	0	0.00	46.50	92	5,867	1.57%
2020/11/25	0	0.00	11	45.43	46.00	-11	5,354	-0.21%
2020/11/23	1	44.40	2	44.70	44.40	-1	4,777	-0.02%
2020/11/19	0	0.00	1	44.60	45.20	-1	4,544	-0.02%
2020/11/18	10	45.05	0	0.00	45.00	10	4,419	0.23%
2020/11/17	0	0.00	5	45.60	44.50	-5	4,216	-0.12%
2020/11/16	44	45.56	5	45.02	44.50	39	3,939	0.99%
2020/11/13	1	42.85	1	42.75	42.90	0	3,069	0.00%
2020/11/12	3	41.72	10	42.30	41.90	-7	2,611	-0.27%
2020/11/11	0	0.00	7	39.74	40.70	-7	2,016	-0.35%
2020/11/10	0	0.00	2	38.65	38.85	-2	1,876	-0.11%
2020/11/09	5	38.50	0	0.00	38.55	5	1,881	0.27%
2020/11/05	0	0.00	1	38.75	38.70	-1	1,910	-0.05%
2020/11/02	0	0.00	5	37.95	38.50	-5	1,988	-0.25%
2020/10/29	5	38.10	0	0.00	38.10	5	2,038	0.25%
2020/10/27	0	0.00	6	38.60	38.80	-6	2,088	-0.29%
2020/10/26	4	38.70	3	38.90	38.70	1	2,222	0.05%
2020/10/23	5	38.05	0	0.00	38.20	5	2,189	0.23%
2020/10/21	0	0.00	5	38.20	37.95	-5	2,274	-0.22%
2020/10/20	0	0.00	3	38.47	38.10	-3	2,295	-0.13%
2020/10/19	5	37.40	0	0.00	37.40	5	2,281	0.22%
2020/10/15	0	0.00	9	37.25	37.15	-9	2,325	-0.39%
2020/10/13	1	36.35	0	0.00	36.45	1	2,382	0.04%
2020/10/12	1	36.50	0	0.00	36.45	1	2,386	0.04%
2020/10/08	6	37.22	6	37.05	37.05	0	2,412	0.00%
2020/09/29	10	37.67	7	37.90	37.50	3	2,631	0.11%
2020/09/25	7	37.08	0	0.00	37.05	7	2,826	0.25%
2020/09/23	1	38.20	3	38.05	37.75	-2	2,956	-0.07%
2020/09/22	3	38.30	0	0.00	38.20	3	2,992	0.10%
2020/09/21	0	0.00	3	39.45	38.70	-3	3,083	-0.10%
2020/09/18	3	39.30	0	0.00	39.30	3	3,137	0.10%
2020/09/17	0	0.00	29	40.91	40.60	-29	3,125	-0.93%
2020/09/09	0	0.00	10	38.05	39.00	-10	3,282	-0.30%
2020/09/08	5	38.03	0	0.00	38.15	5	3,281	0.15%
2020/09/02	0	0.00	5	38.15	37.85	-5	3,506	-0.14%
2020/08/31	5	37.90	0	0.00	38.00	5	3,640	0.14%
2020/08/20	2	36.48	0	0.00	36.05	2	4,025	0.05%
2020/08/19	6	39.01	5	39.30	38.90	1	4,079	0.02%
2020/08/18	5	39.15	5	39.15	39.05	0	4,106	0.00%
2020/08/14	9	39.12	0	0.00	39.15	9	4,210	0.21%
2020/08/13	2	39.05	0	0.00	39.05	2	4,247	0.05%
2020/08/12	6	39.37	0	0.00	39.35	6	4,324	0.14%
2020/08/11	2	39.53	0	0.00	39.65	2	4,471	0.04%
2020/08/07	8	40.15	0	0.00	40.10	8	4,745	0.17%
2020/08/05	0	0.00	3	41.20	41.20	-3	5,014	-0.06%
2020/08/04	6	41.35	0	0.00	41.25	6	5,361	0.11%
2020/08/03	0	0.00	5	40.90	40.85	-5	5,506	-0.09%
2020/07/31	5	41.02	5	41.05	41.15	0	5,644	0.00%
2020/07/30	5	40.90	27	40.93	40.90	-22	5,952	-0.37%
2020/07/29	3	39.10	0	0.00	39.10	3	6,042	0.05%
2020/07/28	2	39.53	0	0.00	38.50	2	6,369	0.03%
2020/07/27	7	39.73	0	0.00	39.80	7	6,722	0.10%
2020/07/24	1	40.55	12	40.76	40.05	-11	6,856	-0.16%
2020/07/23	1	40.75	3	40.83	40.85	-2	6,857	-0.03%
2020/07/22	1	40.55	0	0.00	40.35	1	6,847	0.01%
2020/07/21	3	40.30	0	0.00	40.25	3	6,835	0.04%
2020/07/20	5	39.20	0	0.00	39.80	5	6,826	0.07%
2020/07/17	13	39.77	3	40.05	39.70	10	6,825	0.15%
2020/07/16	5	40.15	0	0.00	40.10	5	6,830	0.07%
2020/07/15	3	40.30	0	0.00	40.30	3	6,823	0.04%
2020/07/14	5	41.00	3	40.60	40.60	2	6,846	0.03%
2020/07/10	1	40.70	5	40.55	40.10	-4	6,865	-0.06%
2020/07/09	5	41.30	0	0.00	41.20	5	6,897	0.07%
2020/07/08	0	0.00	5	41.75	41.70	-5	6,989	-0.07%
2020/07/07	7	42.01	0	0.00	42.00	7	6,965	0.10%
2020/07/03	2	41.10	5	40.85	40.90	-3	6,929	-0.04%
2020/07/02	6	41.28	1	41.15	41.15	5	6,967	0.07%
2020/07/01	2	41.73	0	0.00	41.65	2	6,887	0.03%
2020/06/29	0	0.00	5	42.90	42.90	-5	6,765	-0.07%
2020/06/24	0	0.00	1	42.95	42.85	-1	6,669	-0.01%
2020/06/23	0	0.00	2	43.00	42.70	-2	6,670	-0.03%
2020/06/22	5	42.80	0	0.00	42.45	5	6,647	0.08%
2020/06/19	1	43.00	0	0.00	42.85	1	6,669	0.01%
2020/06/18	0	0.00	13	42.95	42.85	-13	6,667	-0.19%
2020/06/16	10	41.80	0	0.00	42.00	10	6,551	0.15%
2020/06/11	1	41.90	16	41.92	40.90	-15	6,651	-0.23%
2020/06/10	5	42.49	0	0.00	42.45	5	6,623	0.08%
2020/06/09	3	42.30	0	0.00	42.30	3	6,697	0.04%
2020/06/08	5	42.95	0	0.00	42.25	5	6,808	0.07%
2020/06/05	0	0.00	1	42.60	42.65	-1	6,766	-0.01%
2020/06/04	6	42.50	6	42.60	42.65	0	6,762	0.00%
2020/06/03	6	41.90	0	0.00	41.90	6	6,728	0.09%
2020/06/01	0	0.00	9	41.60	41.75	-9	6,870	-0.13%
2020/05/29	9	40.89	0	0.00	40.95	9	6,863	0.13%
2020/05/28	3	40.75	0	0.00	40.60	3	6,904	0.04%
2020/05/26	1	41.40	5	41.50	42.25	-4	6,841	-0.06%
2020/05/25	5	40.95	0	0.00	41.55	5	6,753	0.07%
2020/05/22	0	0.00	3	41.35	41.15	-3	6,717	-0.04%
2020/05/21	3	41.80	3	41.50	41.90	0	6,697	0.00%
2020/05/20	3	41.22	0	0.00	40.95	3	6,702	0.04%
2020/05/14	0	0.00	5	43.35	41.30	-5	6,348	-0.08%
2020/05/13	5	42.95	0	0.00	42.95	5	6,213	0.08%
2020/05/12	0	0.00	2	43.70	43.70	-2	6,141	-0.03%
2020/05/11	6	44.37	8	44.35	44.20	-2	5,978	-0.03%
2020/05/08	1	42.70	1	43.10	42.30	0	5,640	0.00%
2020/05/07	4	43.00	4	42.39	42.30	0	5,486	0.00%
2020/05/06	4	42.11	4	42.21	41.75	0	5,362	0.00%
2020/05/05	4	41.13	3	41.03	40.80	1	5,071	0.02%
2020/05/04	7	40.56	5	40.82	41.50	2	4,899	0.04%
2020/04/30	0	0.00	9	39.36	40.50	-9	4,660	-0.19%
2020/04/29	5	36.85	1	36.80	36.85	4	4,394	0.09%
2020/04/28	0	0.00	5	35.10	35.50	-5	4,387	-0.11%
2020/04/27	7	35.41	1	35.10	35.25	6	4,465	0.13%
2020/04/24	0	0.00	5	34.55	34.45	-5	4,447	-0.11%
2020/04/23	5	34.40	5	34.70	34.60	0	4,462	0.00%
2020/04/22	6	34.08	0	0.00	34.05	6	4,453	0.13%
2020/04/14	1	35.40	1	35.45	35.40	0	4,612	0.00%
2020/04/07	0	0.00	2	32.23	32.90	-2	4,500	-0.04%
2020/04/06	0	0.00	1	30.50	30.50	-1	4,421	-0.02%
2020/03/30	0	0.00	1	29.40	30.20	-1	4,472	-0.02%
2020/03/27	0	0.00	1	30.30	30.20	-1	4,543	-0.02%
2020/03/26	5	29.54	0	0.00	29.70	5	4,546	0.11%
2020/03/12	4	34.73	0	0.00	34.30	4	5,506	0.07%
2020/03/10	0	0.00	34	37.86	38.55	-34	5,761	-0.59%
2020/03/06	0	0.00	2	39.80	39.70	-2	5,920	-0.03%
2020/03/02	0	0.00	20	36.15	36.25	-20	6,716	-0.30%
2020/02/27	1	38.45	0	0.00	37.00	1	6,860	0.01%
2020/02/25	0	0.00	1	38.10	38.90	-1	6,761	-0.01%
2020/02/21	1	38.95	1	39.10	38.95	0	6,745	0.00%
2020/02/18	0	0.00	1	38.55	38.05	-1	6,686	-0.01%
2020/02/12	1	38.25	2	38.55	38.30	-1	6,714	-0.01%
2020/02/11	0	0.00	1	37.75	37.65	-1	6,756	-0.01%
2020/02/07	0	0.00	1	36.65	36.35	-1	7,364	-0.01%
2020/02/06	0	0.00	2	36.88	37.10	-2	7,746	-0.03%
2020/02/04	2	35.03	4	35.20	35.95	-2	7,703	-0.03%
2020/02/03	4	33.31	2	33.45	33.40	2	7,678	0.03%
2020/01/31	1	35.50	0	0.00	36.45	1	7,587	0.01%
2020/01/30	5	38.84	0	0.00	38.45	5	7,532	0.07%
2020/01/16	1	43.55	1	43.40	43.40	0	7,662	0.00%
2019/12/31	0	0.00	3	42.70	42.55	-3	8,331	-0.04%
2019/12/30	3	42.55	10	42.55	42.55	-7	8,401	-0.08%
2019/12/25	0	0.00	30	42.03	42.45	-30	8,590	-0.35%
2019/12/24	8	41.41	0	0.00	41.45	8	8,942	0.09%
2019/12/23	6	42.05	0	0.00	41.95	6	8,962	0.07%
2019/12/20	10	42.15	10	42.55	42.60	0	9,107	0.00%
2019/12/19	5	42.45	5	42.75	42.75	0	9,700	0.00%
2019/12/18	1	42.95	0	0.00	42.60	1	10,083	0.01%
2019/12/17	7	44.05	1	44.20	44.25	6	10,305	0.06%
2019/12/12	1	45.25	0	0.00	44.85	1	10,269	0.01%
2019/12/10	1	44.20	1	44.60	45.00	0	10,391	0.00%
2019/12/06	25	45.85	0	0.00	45.30	25	10,519	0.24%
2019/12/05	15	46.65	1	46.70	45.40	14	10,532	0.13%
2019/12/04	20	45.50	5	45.50	45.25	15	10,426	0.14%
2019/12/03	35	44.53	0	0.00	44.50	35	10,636	0.33%
2019/12/02	1	43.05	1	43.95	44.85	0	10,677	0.00%
2019/11/29	3	45.42	4	45.78	44.40	-1	10,682	-0.01%
2019/11/28	1	43.90	2	43.70	43.90	-1	10,301	-0.01%
2019/11/27	1	42.65	0	0.00	42.60	1	10,422	0.01%
2019/11/26	1	42.90	4	42.63	43.00	-3	10,526	-0.03%
2019/11/25	0	0.00	1	41.25	41.25	-1	10,621	-0.01%
2019/11/12	0	0.00	10	41.70	41.45	-10	13,341	-0.07%
2019/11/07	3	41.07	0	0.00	40.60	3	14,552	0.02%
2019/11/06	15	42.21	4	42.00	42.00	11	14,468	0.08%
2019/11/05	1	45.05	3	44.83	45.30	-2	14,132	-0.01%
2019/10/31	0	0.00	15	44.00	43.35	-15	13,704	-0.11%
2019/10/30	0	0.00	2	43.40	43.65	-2	13,699	-0.01%
2019/10/29	16	42.98	15	44.13	42.80	1	13,673	0.01%
2019/10/28	0	0.00	2	43.90	43.85	-2	13,617	-0.01%
2019/10/25	16	43.39	0	0.00	43.15	16	13,563	0.12%
2019/10/24	0	0.00	2	44.35	44.10	-2	13,517	-0.01%
2019/10/23	1	44.30	0	0.00	44.35	1	13,520	0.01%
2019/10/22	3	43.53	5	43.96	44.10	-2	13,312	-0.02%
2019/10/21	0	0.00	1	42.70	42.75	-1	13,039	-0.01%
2019/10/18	1	42.20	0	0.00	42.25	1	12,991	0.01%
2019/10/17	0	0.00	2	42.00	41.95	-2	12,961	-0.02%
2019/10/16	4	42.14	2	42.38	42.00	2	12,920	0.02%
2019/10/15	2	42.60	1	42.10	42.45	1	12,807	0.01%
2019/10/14	0	0.00	1	41.10	41.15	-1	12,605	-0.01%
2019/10/08	1	41.60	0	0.00	41.25	1	12,425	0.01%
2019/10/07	1	41.80	3	42.17	42.00	-2	12,362	-0.02%
2019/10/04	3	41.58	0	0.00	41.00	3	12,222	0.02%
2019/10/03	1	41.55	1	41.35	41.95	0	12,128	0.00%
2019/10/02	1	40.65	4	41.90	42.40	-3	12,070	-0.02%
2019/10/01	0	0.00	3	41.00	41.00	-3	11,963	-0.03%
2019/09/27	7	40.75	5	42.45	40.60	2	11,886	0.02%
2019/09/25	3	43.73	0	0.00	43.20	3	11,442	0.03%
2019/09/24	4	43.95	1	44.00	43.45	3	11,299	0.03%
2019/09/23	3	46.80	2	47.10	46.80	1	10,695	0.01%
2019/09/20	7	47.95	5	48.34	48.60	2	10,293	0.02%
2019/09/18	1	47.10	1	47.85	46.55	0	9,709	0.00%
2019/09/17	1	47.10	2	47.50	47.10	-1	9,484	-0.01%
2019/09/16	1	46.10	2	46.70	46.50	-1	9,039	-0.01%
2019/09/12	1	44.60	2	45.53	46.35	-1	8,913	-0.01%
2019/09/11	0	0.00	10	45.50	45.20	-10	8,751	-0.11%
2019/09/10	1	45.50	0	0.00	45.30	1	8,666	0.01%
2019/09/09	0	0.00	10	47.00	46.50	-10	8,491	-0.12%
2019/09/06	2	46.80	0	0.00	46.30	2	8,432	0.02%
2019/09/05	1.4	46.36	3	46.90	46.70	-1.6	8,273	-0.02%
2019/09/04	20	45.25	30	44.68	45.25	-10	7,862	-0.13%
2019/09/03	0.3	45.05	0	0.00	45.05	0.3	7,723	0.00%
2019/08/30	31	45.99	20	46.90	43.20	11	7,313	0.15%
2019/08/29	23	46.21	45	46.45	46.80	-22	6,927	-0.32%
2019/08/28	46.3	46.09	46	46.19	46.30	0.3	6,709	0.00%
2019/08/27	23	46.16	21	45.93	46.50	2	6,414	0.03%
2019/08/23	41	42.82	41	43.00	42.95	0	5,531	0.00%
2019/08/22	21	42.30	21	42.43	42.30	0	5,193	0.00%
2019/08/21	2	42.30	2	42.00	42.00	0	4,975	0.00%
2019/08/19	44	43.20	1	43.90	42.30	43	4,500	0.96%
2019/08/16	2	41.35	3	41.48	41.75	-1	4,112	-0.02%
2019/08/15	2	40.88	3	41.38	41.80	-1	3,876	-0.03%
2019/08/14	1	40.15	4	41.08	41.50	-3	3,444	-0.09%
2019/08/13	0	0.00	5	38.86	38.20	-5	2,872	-0.17%
2019/07/30	0	0.00	1	32.80	32.80	-1	1,668	-0.06%
2019/07/29	0	0.00	1	33.65	33.70	-1	1,635	-0.06%
2019/07/24	0	0.00	10	31.73	31.85	-10	1,474	-0.68%
2019/07/23	10	31.80	5	31.93	31.80	5	1,489	0.34%
2019/07/22	5	31.20	0	0.00	31.20	5	1,466	0.34%
2019/07/18	0	0.00	1	30.90	30.75	-1	1,492	-0.07%
2019/07/17	0	0.00	5	31.15	31.00	-5	1,504	-0.33%
2019/07/16	5	31.07	0	0.00	31.10	5	1,542	0.32%
2019/07/10	0	0.00	5	30.65	30.75	-5	1,765	-0.28%
2019/06/21	2	32.55	0	0.00	32.50	2	2,585	0.08%
2019/06/20	1	32.45	1	32.60	32.70	0	2,619	0.00%
2019/06/14	0	0.00	2	31.35	31.35	-2	2,623	-0.08%
2019/06/13	2	30.55	0	0.00	31.00	2	2,623	0.08%
2019/05/22	0	0.00	1	29.50	28.80	-1	3,392	-0.03%
2019/05/21	1	28.75	0	0.00	29.10	1	3,435	0.03%
2019/05/16	0	0.00	1	29.60	29.60	-1	3,536	-0.03%
2019/05/03	0	0.00	10	33.05	32.90	-10	3,807	-0.26%
2019/04/30	0	0.00	6	32.60	32.80	-6	3,854	-0.16%
2019/04/25	6	34.88	10	34.60	34.60	-4	3,952	-0.10%
2019/04/16	20	34.50	0	0.00	34.90	20	4,021	0.50%
2019/04/08	0	0.00	2	33.75	34.00	-2	3,761	-0.05%
2019/03/27	2	32.95	1	32.80	32.70	1	3,173	0.03%
2019/03/25	1	31.70	1	31.95	31.95	0	3,122	0.00%
2019/03/20	0	0.00	5	31.85	31.85	-5	3,073	-0.16%
2019/03/19	1	32.50	0	0.00	32.20	1	3,165	0.03%
2019/03/12	0	0.00	7	31.16	31.00	-7	3,192	-0.22%
2019/03/08	0	0.00	10	31.05	31.05	-10	3,320	-0.30%
2019/03/07	15	31.50	0	0.00	31.30	15	3,361	0.45%
2019/03/04	0	0.00	5	32.12	32.00	-5	3,417	-0.15%
2019/02/27	0	32.55	0	0.00	32.50	0	3,436	0.00%
2019/02/26	13	32.80	3	32.65	32.55	10	3,339	0.30%
2019/02/13	0	0.00	10	30.10	30.20	-10	2,851	-0.35%
2019/02/11	0	0.00	2	30.83	30.70	-2	2,757	-0.07%
2019/01/23	1	29.55	1	29.75	29.55	0	2,654	0.00%
2019/01/22	1	30.25	0	0.00	30.00	1	2,639	0.04%
2019/01/21	2	30.15	1	30.30	30.05	1	2,591	0.04%
2019/01/18	1	29.65	0	0.00	29.30	1	2,512	0.04%
2019/01/17	3	29.55	3	29.15	29.15	0	2,491	0.00%
2019/01/16	2	29.10	3	29.30	29.55	-1	2,448	-0.04%
2019/01/15	1	28.30	0	0.00	28.15	1	2,341	0.04%
2019/01/11	1	28.20	0	0.00	28.30	1	2,327	0.04%
2018/12/27	2	28.75	0	0.00	28.25	2	2,211	0.09%
2018/12/26	2	28.50	0	0.00	28.25	2	2,194	0.09%
2018/12/24	1	29.55	10	29.56	29.85	-9	2,183	-0.41%
2018/12/22	10	28.91	0	0.00	29.20	10	2,119	0.47%
2018/12/21	5	28.15	0	0.00	28.40	5	2,135	0.23%
2018/12/13	1	29.60	19	29.45	29.15	-18	2,214	-0.81%
2018/12/12	2	29.90	0	0.00	30.00	2	2,202	0.09%
2018/12/04	0	0.00	1	31.40	31.95	-1	2,034	-0.05%
2018/11/29	2	29.80	0	0.00	29.60	2	1,891	0.11%
2018/11/19	0	0.00	3	28.78	29.00	-3	1,710	-0.18%
2018/11/16	3	27.67	0	0.00	27.85	3	1,652	0.18%
2018/11/14	0	0.00	3	27.60	27.70	-3	1,647	-0.18%
2018/11/13	0	0.00	1	27.90	28.05	-1	1,671	-0.06%
2018/10/29	0	0.00	6	24.15	23.95	-6	1,746	-0.34%
2018/10/26	1	24.10	0	0.00	24.00	1	1,786	0.06%
2018/10/24	2	25.45	0	0.00	25.45	2	1,826	0.11%
2018/10/19	1	25.20	0	0.00	25.45	1	1,863	0.05%
2018/10/16	0	0.00	1	26.00	25.90	-1	1,909	-0.05%
2018/10/03	2	31.65	0	0.00	31.60	2	1,883	0.11%
2018/09/26	0	0.00	5	31.55	31.55	-5	1,904	-0.26%
2018/09/21	0	0.00	1	31.30	31.40	-1	1,962	-0.05%
2018/09/19	1	32.55	0	0.00	32.60	1	2,034	0.05%
2018/09/18	6	31.81	6	31.97	32.00	0	1,990	0.00%
2018/09/17	9	32.33	4	32.25	32.25	5	2,018	0.25%
2018/09/13	0	0.00	1	29.95	30.25	-1	1,972	-0.05%
2018/09/05	1	33.00	3	32.73	32.70	-2	2,066	-0.10%
2018/09/04	2	32.25	0	0.00	32.25	2	2,247	0.09%
2018/08/30	0	0.00	2	32.80	32.75	-2	2,359	-0.08%
2018/08/29	2	33.15	0	0.00	33.15	2	2,396	0.08%
2018/08/28	1	33.20	4	33.20	33.30	-3	2,399	-0.13%
2018/08/27	3	32.20	0	0.00	32.20	3	2,397	0.13%
2018/08/20	2	32.60	2	31.80	31.80	0	2,565	0.00%
2018/08/16	0	0.00	5	32.50	32.60	-5	2,627	-0.19%
2018/08/13	0	0.00	8	32.60	32.60	-8	2,627	-0.30%
2018/08/10	0	0.00	3	37.45	35.80	-3	2,563	-0.12%
2018/08/09	3	37.45	0	0.00	37.45	3	2,554	0.12%
2018/08/07	0	0.00	2	38.00	37.85	-2	2,579	-0.08%
2018/08/01	0	0.00	6	39.15	39.00	-6	2,603	-0.23%
2018/07/16	0	0.00	6	37.80	37.85	-6	2,780	-0.22%
2018/07/13	5	37.85	0	0.00	37.70	5	2,812	0.18%
2018/07/11	0	0.00	2	37.85	37.35	-2	2,875	-0.07%
2018/07/10	2	37.75	0	0.00	37.75	2	2,944	0.07%
2018/07/06	1	37.75	3	38.00	38.00	-2	3,328	-0.06%
2018/07/05	2	37.30	2	37.20	37.20	0	3,292	0.00%
2018/07/03	3	38.15	0	0.00	37.60	3	3,303	0.09%
2018/07/02	0	0.00	3	37.43	37.25	-3	3,281	-0.09%
2018/06/29	10	37.66	5	37.60	37.60	5	3,293	0.15%
2018/06/28	6.5	40.12	0	0.00	40.00	6.5	3,311	0.20%
2018/06/27	1	40.70	2	40.65	40.35	-1	3,296	-0.03%
2018/06/26	4	40.25	0	0.00	40.20	4	3,309	0.12%
2018/06/25	1	42.15	1	42.40	41.25	0	3,337	0.00%
2018/06/20	1	41.00	1	41.25	40.85	0	3,344	0.00%
2018/06/19	0	0.00	5	42.10	41.50	-5	3,344	-0.15%
2018/06/14	0	0.00	5	41.85	41.65	-5	3,314	-0.15%
2018/06/13	5	41.51	0	0.00	41.45	5	3,282	0.15%
2018/06/06	0	0.00	24	40.61	40.70	-24	3,253	-0.74%
2018/05/29	0	0.00	2	39.23	39.10	-2	3,360	-0.06%
2018/05/21	5	39.00	0	0.00	39.10	5	3,453	0.14%
2018/05/17	24	39.60	10	39.20	39.25	14	3,513	0.40%
2018/05/16	5	38.30	0	0.00	38.50	5	3,507	0.14%
2018/05/15	0	0.00	3	38.60	38.25	-3	3,546	-0.08%
2018/05/14	3	38.40	0	0.00	38.40	3	3,649	0.08%
2018/05/11	2	39.15	0	0.00	38.50	2	3,703	0.05%
2018/05/10	0	0.00	2	39.00	39.05	-2	3,711	-0.05%
2018/05/08	1	37.90	0	0.00	37.85	1	3,789	0.03%
2018/05/02	5	38.85	0	0.00	38.85	5	4,171	0.12%
2018/04/25	1	39.65	0	0.00	39.90	1	4,308	0.02%
2018/04/24	5	39.60	2	39.55	39.55	3	4,371	0.07%
2018/04/23	6	41.40	0	0.00	41.25	6	4,359	0.14%
2018/04/19	2	43.10	0	0.00	43.10	2	4,430	0.05%
2018/04/17	0	0.00	5	43.20	42.65	-5	4,625	-0.11%
2018/04/16	2	43.48	1	43.40	43.40	1	4,656	0.02%
2018/04/13	11	44.12	1	43.60	43.95	10	4,860	0.21%
2018/04/12	0	0.00	1	42.00	42.30	-1	5,110	-0.02%
2018/04/09	1	41.75	3	41.40	41.30	-2	5,461	-0.04%
2018/04/02	0	0.00	1	43.10	43.15	-1	5,508	-0.02%
2018/03/29	2	43.25	1	43.10	43.05	1	5,768	0.02%
2018/03/27	1	42.55	0	0.00	42.60	1	5,873	0.02%
2018/03/23	5	41.20	1	41.10	41.20	4	5,934	0.07%
2018/03/14	1	44.00	0	0.00	43.25	1	6,329	0.02%
2018/03/09	5	43.20	0	0.00	43.20	5	6,528	0.08%
2018/03/07	0	0.00	1	42.60	42.45	-1	6,481	-0.02%
2018/03/06	5	42.51	0	0.00	42.20	5	6,567	0.08%
2018/03/05	1	42.60	0	0.00	42.35	1	6,667	0.01%
2018/03/02	1	43.40	11	43.47	43.20	-10	6,704	-0.15%
2018/02/27	6	42.40	0	0.00	42.40	6	6,750	0.09%
2018/02/26	0	0.00	2	42.43	42.35	-2	6,778	-0.03%
2018/02/23	1	41.90	0	0.00	41.60	1	6,778	0.01%
2018/02/21	1	40.20	1	40.60	40.80	0	6,834	0.00%
2018/02/09	1	39.00	2	38.68	39.45	-1	6,936	-0.01%
2018/02/08	10	40.60	0	0.00	39.80	10	6,955	0.14%
2018/02/06	1	41.20	8	40.64	40.50	-7	7,439	-0.09%
2018/02/05	1	43.40	1	42.75	43.70	0	7,371	0.00%
2018/02/02	5	43.70	0	0.00	43.25	5	7,397	0.07%
2018/01/29	2	44.23	1	44.80	43.60	1	7,968	0.01%
2018/01/26	7	43.40	7	43.10	43.10	0	7,980	0.00%
2018/01/25	1	43.50	9	43.58	43.05	-8	8,232	-0.10%
2018/01/22	8	41.90	0	0.00	41.90	8	8,993	0.09%
2018/01/15	2	45.10	2	44.20	44.00	0	9,125	0.00%
2018/01/09	8	45.25	3	44.05	44.05	5	9,536	0.05%
2018/01/08	15	43.67	16	44.61	44.90	-1	9,404	-0.01%
2018/01/05	2	42.80	24	42.80	42.80	-22	8,875	-0.25%
2018/01/03	10	42.40	0	0.00	41.75	10	8,915	0.11%