金居 (8358)-致和-高雄券商分點個股進出

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

金居

(8358)

可現股當沖

股價
62.5
漲跌
▼0.5
漲幅
-0.79%
成交量
2,473張
產業
上櫃電子零組件類股
936人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－致和-高雄券商分點個股進出

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

致和-高雄券商分點個股進出
致和-高雄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
2024/04/19	0	0.00	2	61.60	62.30	-2	4,411	-0.05%
2024/04/15	3	68.20	1	66.10	65.30	2	4,169	0.05%
2024/04/12	1	68.50	2	69.30	67.20	-1	3,954	-0.03%
2024/04/11	1	67.30	2	67.80	67.20	-1	3,653	-0.03%
2024/04/10	2	66.75	5	66.56	66.00	-3	3,458	-0.09%
2024/04/09	0	0.00	3	68.80	66.80	-3	3,309	-0.09%
2024/04/08	1	66.20	0	0.00	65.50	1	2,837	0.04%
2024/04/03	4	63.80	0	0.00	64.20	4	2,583	0.15%
2024/04/02	1	64.70	7	64.51	64.20	-6	2,408	-0.25%
2024/04/01	2	62.05	4	62.13	62.70	-2	1,963	-0.10%
2024/03/22	0	0.00	4	59.50	59.40	-4	1,714	-0.23%
2024/03/06	5	59.80	0	0.00	59.20	5	1,827	0.27%
2024/03/05	0	0.00	1	59.10	58.80	-1	1,897	-0.05%
2024/02/23	1	60.90	0	0.00	59.90	1	2,196	0.05%
2024/02/21	0	0.00	1	61.50	61.50	-1	2,242	-0.04%
2024/02/20	1	61.50	0	0.00	61.60	1	2,275	0.04%
2024/02/19	0	0.00	21	63.47	62.50	-21	2,263	-0.93%
2024/02/16	0	0.00	3	61.30	63.50	-3	2,226	-0.13%
2024/02/05	2	60.00	0	0.00	59.70	2	2,092	0.10%
2024/01/30	0	0.00	1	59.60	59.50	-1	2,185	-0.05%
2024/01/25	0	0.00	1	60.10	59.90	-1	2,295	-0.04%
2024/01/24	0	0.00	1	60.60	60.50	-1	2,316	-0.04%
2024/01/22	0	0.00	1	61.10	60.80	-1	2,463	-0.04%
2024/01/19	3	58.50	0	0.00	59.80	3	2,550	0.12%
2023/12/25	1	60.10	0	0.00	60.10	1	4,875	0.02%
2023/12/14	1	61.70	0	0.00	61.50	1	5,173	0.02%
2023/12/07	2	61.90	2	62.65	61.60	0	5,764	0.00%
2023/12/01	7	62.16	1	62.80	62.60	6	6,619	0.09%
2023/11/29	12	61.56	3	61.60	61.50	9	7,551	0.12%
2023/11/28	5	61.40	0	0.00	61.40	5	7,723	0.06%
2023/11/24	2	61.10	0	0.00	60.80	2	8,809	0.02%
2023/11/23	2	62.45	18	62.32	61.50	-16	8,993	-0.18%
2023/11/22	1	60.40	0	0.00	60.80	1	8,851	0.01%
2023/11/17	13	59.03	0	0.00	59.10	13	9,095	0.14%
2023/11/16	3	59.50	0	0.00	59.50	3	9,282	0.03%
2023/11/13	5	59.40	0	0.00	59.20	5	10,039	0.05%
2023/11/10	0	0.00	10	60.50	60.50	-10	10,560	-0.09%
2023/11/09	2	60.10	1	60.50	60.60	1	10,718	0.01%
2023/10/31	4	58.80	0	0.00	58.40	4	11,027	0.04%
2023/10/27	3	60.73	0	0.00	60.20	3	11,313	0.03%
2023/10/26	11	62.01	0	0.00	61.10	11	11,743	0.09%
2023/10/25	0	0.00	1	64.60	65.00	-1	12,206	-0.01%
2023/10/20	6	61.78	0	0.00	63.00	6	14,815	0.04%
2023/10/18	1	64.60	0	0.00	64.00	1	14,777	0.01%
2023/10/12	0	0.00	12	68.00	68.70	-12	14,865	-0.08%
2023/10/11	2	67.75	0	0.00	67.20	2	14,932	0.01%
2023/10/05	1	69.00	3	68.57	68.10	-2	14,942	-0.01%
2023/10/04	32	68.15	25	68.47	68.40	7	14,858	0.05%
2023/10/03	7	68.03	2	69.00	68.40	5	14,680	0.03%
2023/09/26	2	62.60	3	62.00	61.60	-1	14,382	-0.01%
2023/09/22	1	61.90	1	62.90	63.20	0	14,466	0.00%
2023/09/21	2	62.20	0	0.00	62.50	2	14,478	0.01%
2023/09/20	1	61.70	0	0.00	61.70	1	14,478	0.01%
2023/09/19	2	64.00	0	0.00	62.40	2	14,567	0.01%
2023/09/18	5	64.10	0	0.00	64.00	5	14,654	0.03%
2023/09/13	2	65.00	0	0.00	65.00	2	15,083	0.01%
2023/09/12	5	65.30	2	65.20	65.20	3	15,044	0.02%
2023/09/11	2	64.95	0	0.00	65.00	2	14,948	0.01%
2023/09/08	0	0.00	3	68.40	68.40	-3	14,761	-0.02%
2023/09/07	6	69.08	2	68.15	69.00	4	14,747	0.03%
2023/09/06	6	70.53	3	71.40	69.80	3	14,736	0.02%
2023/09/05	6	70.97	20	70.46	70.60	-14	14,622	-0.10%
2023/09/04	1	68.50	2	68.35	68.10	-1	13,907	-0.01%
2023/09/01	16	67.32	0	0.00	66.30	16	13,906	0.12%
2023/08/31	3	68.73	2	68.85	68.80	1	14,025	0.01%
2023/08/30	2	67.17	4	68.03	68.30	-2	13,475	-0.01%
2023/08/29	0	0.00	3	65.93	66.40	-3	13,009	-0.02%
2023/08/24	2	64.85	0	0.00	64.50	2	12,777	0.02%
2023/08/23	2	65.80	1	64.80	64.60	1	12,668	0.01%
2023/08/22	7	65.79	1	65.00	64.50	6	12,588	0.05%
2023/08/21	1	64.10	1	65.50	65.80	0	12,422	0.00%
2023/08/18	2	66.30	0	0.00	64.20	2	12,213	0.02%
2023/08/17	3	65.10	5	65.12	65.60	-2	12,012	-0.02%
2023/08/16	3	63.80	7	63.56	64.50	-4	11,781	-0.03%
2023/08/15	0	0.00	2	61.15	61.90	-2	11,231	-0.02%
2023/08/14	1	55.90	0	0.00	56.30	1	11,076	0.01%
2023/08/10	1	58.80	0	0.00	58.10	1	11,025	0.01%
2023/08/04	2	62.00	0	0.00	62.30	2	10,768	0.02%
2023/08/02	2	64.00	1	65.00	62.70	1	10,710	0.01%
2023/08/01	1	63.60	2	65.65	63.60	-1	10,508	-0.01%
2023/07/31	1	68.20	7	68.63	64.50	-6	10,379	-0.06%
2023/07/28	9	69.63	11	69.23	69.60	-2	9,839	-0.02%
2023/07/27	2	67.75	1	70.50	67.50	1	9,214	0.01%
2023/07/26	1	66.40	0	0.00	65.80	1	8,371	0.01%
2023/07/25	0	0.00	13	65.57	66.80	-13	7,406	-0.18%
2023/07/19	1	59.60	0	0.00	59.70	1	6,335	0.02%
2023/07/18	3	61.33	0	0.00	60.80	3	6,304	0.05%
2023/07/17	0	0.00	6	61.97	62.00	-6	6,244	-0.10%
2023/07/14	2	62.00	1	61.80	62.00	1	6,194	0.02%
2023/07/13	9	61.61	6	62.23	61.00	3	5,970	0.05%
2023/07/12	6	58.35	2	60.70	60.20	4	5,784	0.07%
2023/07/11	5	56.58	5	57.30	57.70	0	5,611	0.00%
2023/07/07	2	58.15	3	57.60	57.60	-1	5,553	-0.02%
2023/07/06	3	62.10	3	62.40	62.40	0	5,441	0.00%
2023/07/05	0	0.00	1	62.90	63.00	-1	5,368	-0.02%
2023/07/04	1	62.60	2	62.60	62.40	-1	5,278	-0.02%
2023/07/03	5	62.46	0	0.00	62.30	5	5,211	0.10%
2023/06/27	3	61.67	5	61.16	60.60	-2	5,088	-0.04%
2023/06/26	3	64.17	1	63.80	63.90	2	4,952	0.04%
2023/06/21	3	64.83	14	65.19	65.00	-11	4,791	-0.23%
2023/06/20	4	61.58	0	0.00	61.20	4	4,288	0.09%
2023/06/16	1	60.30	5	60.20	60.10	-4	4,175	-0.10%
2023/06/15	5	61.14	20	61.62	61.10	-15	4,216	-0.36%
2023/06/14	1	61.20	0	0.00	60.80	1	4,207	0.02%
2023/06/13	1	61.80	1	61.50	61.30	0	4,248	0.00%
2023/06/12	3	60.73	0	0.00	61.80	3	4,180	0.07%
2023/06/09	0	0.00	2	62.20	63.30	-2	4,033	-0.05%
2023/06/08	0	0.00	3	60.70	60.80	-3	3,779	-0.08%
2023/06/07	3	61.60	12	61.58	61.60	-9	3,720	-0.24%
2023/06/06	2	60.30	3	61.00	60.00	-1	3,521	-0.03%
2023/06/05	0	0.00	7	59.27	58.90	-7	3,214	-0.22%
2023/06/01	2	57.00	0	0.00	57.20	2	3,163	0.06%
2023/05/31	2	57.75	0	0.00	57.50	2	3,194	0.06%
2023/05/30	3	56.80	2	57.00	56.70	1	3,152	0.03%
2023/05/29	0	0.00	2	57.00	56.80	-2	3,218	-0.06%
2023/05/26	3	56.90	0	0.00	56.50	3	3,274	0.09%
2023/05/25	2	57.25	0	0.00	57.30	2	3,341	0.06%
2023/05/24	1	56.30	1	56.80	56.80	0	3,360	0.00%
2023/05/22	0	0.00	1	57.40	57.00	-1	3,606	-0.03%
2023/05/17	1	54.00	0	0.00	53.70	1	3,810	0.03%
2023/05/16	0	0.00	1	53.40	53.20	-1	3,850	-0.03%
2023/05/12	2	53.80	0	0.00	54.10	2	4,039	0.05%
2023/05/11	1	52.90	0	0.00	53.50	1	4,113	0.02%
2023/05/05	0	0.00	1	55.20	55.50	-1	4,475	-0.02%
2023/05/02	1	55.10	0	0.00	55.20	1	5,159	0.02%
2023/04/10	1	61.00	0	0.00	61.40	1	7,302	0.01%
2023/03/28	0	0.00	1	59.70	58.90	-1	7,294	-0.01%
2023/03/27	2	61.10	0	0.00	60.80	2	7,256	0.03%
2023/03/24	1	60.40	0	0.00	61.10	1	7,282	0.01%
2023/03/23	2	60.60	0	0.00	59.90	2	7,258	0.03%
2023/03/22	0	0.00	1	61.20	62.00	-1	7,190	-0.01%
2023/03/21	1	59.60	0	0.00	60.10	1	7,257	0.01%
2023/03/20	2	58.00	0	0.00	58.60	2	7,338	0.03%
2023/03/16	0	0.00	3	57.90	58.50	-3	7,311	-0.04%
2023/03/13	0	0.00	1	61.00	61.90	-1	7,527	-0.01%
2023/03/10	4	62.15	6	62.63	62.10	-2	7,674	-0.03%
2023/03/09	7	64.50	7	64.61	63.90	0	8,054	0.00%
2023/03/07	6	64.03	0	0.00	63.90	6	8,237	0.07%
2023/03/03	0	0.00	1	63.50	63.50	-1	8,274	-0.01%
2023/03/02	6	63.15	20	63.10	63.20	-14	8,317	-0.17%
2023/03/01	3	62.77	0	0.00	62.90	3	8,563	0.04%
2023/02/24	6	63.00	0	0.00	62.80	6	8,563	0.07%
2023/02/22	6	63.72	1	63.80	63.80	5	8,545	0.06%
2023/02/21	2	64.60	1	64.00	64.80	1	8,565	0.01%
2023/02/20	2	65.10	2	63.70	64.60	0	8,532	0.00%
2023/02/16	0	0.00	10	67.50	67.50	-10	8,760	-0.11%
2023/02/15	4	64.98	0	0.00	64.70	4	8,733	0.05%
2023/02/09	0	0.00	10	67.50	67.20	-10	9,288	-0.11%
2023/02/07	1	67.90	1	67.40	68.00	0	9,417	0.00%
2023/02/06	1	67.00	0	0.00	67.00	1	9,664	0.01%
2023/02/01	20	67.10	0	0.00	67.40	20	10,251	0.20%
2023/01/31	0	0.00	1	65.20	65.70	-1	9,979	-0.01%
2023/01/30	0	0.00	2	65.35	65.00	-2	9,923	-0.02%
2023/01/17	1	59.80	2	60.45	59.90	-1	9,663	-0.01%
2023/01/16	2	59.10	6	59.32	58.90	-4	9,501	-0.04%
2023/01/12	3	58.53	1	58.90	58.60	2	9,133	0.02%
2023/01/11	1	58.50	1	58.80	58.40	0	9,020	0.00%
2023/01/10	5	59.16	2	58.80	58.40	3	8,905	0.03%
2023/01/09	3	58.73	1	58.80	58.70	2	8,654	0.02%
2023/01/06	4	56.70	4	56.88	57.30	0	8,280	0.00%
2023/01/05	20	58.20	23	55.47	55.40	-3	8,005	-0.04%
2023/01/04	3	54.80	1	55.30	57.00	2	7,697	0.03%
2022/12/30	1	50.60	0	0.00	50.00	1	7,458	0.01%
2022/12/21	0	0.00	1	50.70	50.70	-1	7,446	-0.01%
2022/12/13	20	56.50	20	53.80	53.80	0	7,264	0.00%
2022/12/06	0	0.00	3	54.80	54.70	-3	6,762	-0.04%
2022/12/05	1	57.00	0	0.00	56.30	1	6,642	0.02%
2022/12/02	1	58.20	0	0.00	58.40	1	6,480	0.02%
2022/12/01	25	55.67	20	58.00	59.00	5	6,298	0.08%
2022/11/29	0	0.00	1	51.60	51.60	-1	5,662	-0.02%
2022/11/23	0	0.00	1	52.80	52.90	-1	5,432	-0.02%
2022/11/21	1	51.10	2	50.60	50.80	-1	5,109	-0.02%
2022/11/18	6	51.93	8	51.79	51.60	-2	5,061	-0.04%
2022/11/17	5	52.00	5	51.80	51.80	0	4,910	0.00%
2022/11/15	1	52.10	0	0.00	52.30	1	4,707	0.02%
2022/11/14	1	50.10	0	0.00	51.60	1	4,510	0.02%
2022/11/10	2	48.55	0	0.00	48.50	2	4,045	0.05%
2022/11/09	1	50.20	1	49.60	49.60	0	3,940	0.00%
2022/11/08	5	51.20	7	49.48	49.30	-2	3,814	-0.05%
2022/11/07	8	49.59	7	51.49	50.50	1	3,587	0.03%
2022/11/04	3	47.35	3	47.73	47.60	0	3,173	0.00%
2022/11/03	4	46.95	4	47.43	47.65	0	3,014	0.00%
2022/11/02	8	46.98	6	46.68	47.10	2	2,855	0.07%
2022/11/01	23	44.68	23	46.97	46.50	0	2,519	0.00%
2022/10/31	0	0.00	9	42.02	43.60	-9	1,885	-0.48%
2022/10/28	3	39.82	1	40.10	39.65	2	1,655	0.12%
2022/10/26	7	37.75	2	38.78	37.50	5	1,470	0.34%
2022/10/24	0	0.00	5	36.95	36.90	-5	1,270	-0.39%
2022/10/19	5	38.35	0	0.00	38.00	5	1,359	0.37%
2022/10/04	0	0.00	3	38.35	38.50	-3	2,030	-0.15%
2022/09/30	3	37.35	0	0.00	37.85	3	2,101	0.14%
2022/09/27	5	37.20	0	0.00	37.25	5	2,143	0.23%
2022/09/13	0	0.00	2	41.60	41.70	-2	2,416	-0.08%
2022/09/12	2	41.35	0	0.00	41.20	2	2,461	0.08%
2022/09/01	5	42.30	1	42.50	42.25	4	2,489	0.16%
2022/08/22	0	0.00	3	43.30	43.35	-3	2,499	-0.12%
2022/08/05	1	40.80	0	0.00	40.80	1	2,520	0.04%
2022/08/03	1	40.70	0	0.00	40.45	1	2,530	0.04%
2022/07/29	0	0.00	5	42.40	42.35	-5	2,530	-0.20%
2022/07/25	1	44.80	0	0.00	44.80	1	2,499	0.04%
2022/07/15	0	0.00	2	45.85	46.25	-2	2,216	-0.09%
2022/07/06	2	44.20	0	0.00	44.00	2	1,992	0.10%
2022/07/05	1	45.20	0	0.00	45.45	1	1,998	0.05%
2022/07/01	4	44.46	0	0.00	44.05	4	1,946	0.21%
2022/06/23	0	0.00	3	47.00	47.40	-3	1,794	-0.17%
2022/06/22	0	0.00	2	47.80	47.85	-2	1,777	-0.11%
2022/06/13	2	56.50	0	0.00	56.30	2	1,694	0.12%
2022/05/31	3	57.70	0	0.00	57.90	3	1,850	0.16%
2022/05/27	0	0.00	2	55.30	55.40	-2	1,845	-0.11%
2022/05/25	1	54.60	0	0.00	55.00	1	1,982	0.05%
2022/05/24	2	55.50	2	56.40	55.00	0	2,197	0.00%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/18	1	56.90	3	58.13	56.80	-2	2,307	-0.09%
2022/05/13	3	55.60	3	55.50	55.80	0	2,260	0.00%
2022/05/12	0	0.00	1	55.90	55.50	-1	2,249	-0.04%
2022/05/11	4	56.58	0	0.00	56.90	4	2,235	0.18%
2022/05/06	0	0.00	1	60.00	60.40	-1	2,244	-0.04%
2022/05/05	1	60.60	0	0.00	60.60	1	2,255	0.04%
2022/04/26	10	60.10	0	0.00	59.50	10	2,261	0.44%
2022/04/22	1	64.60	0	0.00	64.40	1	2,228	0.04%
2022/04/18	3	66.00	0	0.00	66.00	3	2,273	0.13%
2022/04/07	0	0.00	1	70.70	70.40	-1	2,504	-0.04%
2022/03/24	0	0.00	3	72.10	72.50	-3	3,173	-0.09%
2022/03/23	3	72.90	0	0.00	72.60	3	3,210	0.09%
2022/03/07	2	71.80	0	0.00	70.90	2	3,618	0.06%
2022/03/02	2	75.40	0	0.00	75.20	2	3,791	0.05%
2022/02/25	0	0.00	2	76.20	75.00	-2	3,886	-0.05%
2022/02/24	0	0.00	3	75.77	74.20	-3	4,011	-0.07%
2022/02/23	1	74.20	0	0.00	74.20	1	4,011	0.02%
2022/02/15	10	71.10	4	71.20	70.10	6	5,861	0.10%
2022/02/14	0	0.00	2	70.70	70.70	-2	5,953	-0.03%
2022/01/26	10	68.00	0	0.00	67.50	10	6,444	0.16%
2022/01/14	0	0.00	1	72.30	73.10	-1	7,114	-0.01%
2022/01/04	1	77.30	0	0.00	77.30	1	7,696	0.01%
2021/12/30	0	0.00	1	77.90	77.10	-1	7,817	-0.01%
2021/12/28	5	78.22	0	0.00	77.60	5	8,059	0.06%
2021/12/23	1	78.70	8	78.46	78.40	-7	8,387	-0.08%
2021/12/22	0	0.00	7	76.01	77.10	-7	8,527	-0.08%
2021/12/21	2	75.00	2	74.75	75.00	0	9,313	0.00%
2021/12/20	1	73.90	0	0.00	73.10	1	9,674	0.01%
2021/12/17	2	75.00	0	0.00	74.90	2	9,822	0.02%
2021/12/16	0	0.00	1	75.80	75.90	-1	9,836	-0.01%
2021/12/15	6	74.95	0	0.00	74.80	6	9,853	0.06%
2021/12/14	0	0.00	1	76.30	75.20	-1	9,905	-0.01%
2021/12/09	12	75.97	0	0.00	75.20	12	10,000	0.12%
2021/12/07	6	77.80	6	76.70	76.60	0	10,001	0.00%
2021/12/06	0	0.00	1	75.80	76.00	-1	10,060	-0.01%
2021/12/03	1	76.10	0	0.00	76.60	1	10,082	0.01%
2021/12/02	1	75.50	3	75.63	75.50	-2	10,112	-0.02%
2021/12/01	2	75.30	0	0.00	75.30	2	10,105	0.02%
2021/11/30	1	76.70	0	0.00	76.90	1	10,062	0.01%
2021/11/29	3	75.20	2	75.95	76.30	1	10,057	0.01%
2021/11/26	1	76.00	6	77.15	75.90	-5	9,995	-0.05%
2021/11/24	1	78.10	0	0.00	79.70	1	9,979	0.01%
2021/11/23	11	78.84	0	0.00	78.80	11	10,081	0.11%
2021/11/22	2	81.35	9	82.57	83.00	-7	9,931	-0.07%
2021/11/19	1	78.80	2	78.90	79.10	-1	9,795	-0.01%
2021/11/18	12	78.12	1	78.20	78.10	11	9,812	0.11%
2021/11/17	1	80.00	1	80.00	79.80	0	9,727	0.00%
2021/11/16	32	84.37	17	80.76	80.50	15	9,651	0.16%
2021/11/15	10	81.14	14	81.99	83.90	-4	8,911	-0.04%
2021/11/12	0	0.00	1	76.70	76.30	-1	8,640	-0.01%
2021/11/10	6	75.85	0	0.00	76.10	6	8,994	0.07%
2021/11/09	0	0.00	1	74.90	77.00	-1	9,006	-0.01%
2021/11/08	2	74.10	0	0.00	74.00	2	8,860	0.02%
2021/11/03	0	0.00	1	74.60	74.80	-1	9,139	-0.01%
2021/11/02	5	75.50	0	0.00	73.80	5	9,260	0.05%
2021/10/29	2	74.10	5	74.94	74.70	-3	9,759	-0.03%
2021/10/28	3	72.60	0	0.00	72.60	3	10,246	0.03%
2021/10/27	0	0.00	3	74.40	75.40	-3	10,312	-0.03%
2021/10/26	5	76.04	2	75.00	74.70	3	10,317	0.03%
2021/10/25	0	0.00	1	75.60	75.70	-1	10,226	-0.01%
2021/10/22	0	0.00	1	73.50	74.20	-1	10,271	-0.01%
2021/10/21	2	73.80	0	0.00	73.10	2	10,293	0.02%
2021/10/20	2	75.65	0	0.00	74.70	2	10,274	0.02%
2021/10/19	5	73.32	6	74.05	74.20	-1	10,319	-0.01%
2021/10/18	2	73.50	0	0.00	74.00	2	10,566	0.02%
2021/10/15	1	73.20	2	72.40	73.40	-1	10,569	-0.01%
2021/10/14	0	0.00	2	67.00	68.20	-2	10,520	-0.02%
2021/10/07	1	69.80	3	70.20	70.20	-2	10,683	-0.02%
2021/10/06	5	68.76	2	69.00	67.90	3	11,044	0.03%
2021/10/05	1	67.60	0	0.00	67.60	1	11,074	0.01%
2021/10/04	1	68.00	0	0.00	66.00	1	11,062	0.01%
2021/09/29	3	78.27	4	78.10	73.90	-1	10,816	-0.01%
2021/09/28	1	83.30	2	81.70	80.20	-1	10,680	-0.01%
2021/09/27	4	78.35	4	80.15	79.90	0	9,841	0.00%
2021/09/24	0	0.00	2	74.60	75.70	-2	9,525	-0.02%
2021/09/22	3	72.00	2	71.40	71.50	1	9,438	0.01%
2021/09/09	2	69.50	2	72.10	72.20	0	10,071	0.00%
2021/09/02	1	71.90	0	0.00	71.90	1	12,347	0.01%
2021/08/27	0	0.00	2	73.50	73.70	-2	12,604	-0.02%
2021/08/20	0	0.00	2	69.30	68.20	-2	12,712	-0.02%
2021/08/19	4	71.85	3	70.20	69.30	1	12,867	0.01%
2021/08/18	4	71.20	0	0.00	73.90	4	12,851	0.03%
2021/08/17	7	75.30	60	75.17	73.80	-53	12,837	-0.41%
2021/08/16	2	74.85	0	0.00	74.90	2	12,983	0.02%
2021/08/13	5	82.54	6	82.00	82.90	-1	12,988	-0.01%
2021/08/12	2	84.20	3	84.20	84.30	-1	13,191	-0.01%
2021/08/11	55	85.91	3	84.80	84.50	52	13,585	0.38%
2021/08/10	7	84.83	5	85.32	85.40	2	13,665	0.01%
2021/08/09	2	84.50	1	84.10	84.10	1	13,730	0.01%
2021/08/06	3	88.10	3	87.50	88.00	0	13,816	0.00%
2021/08/05	1	87.70	0	0.00	87.30	1	13,821	0.01%
2021/08/04	20	88.80	21	89.05	89.10	-1	14,081	-0.01%
2021/08/03	21	83.81	21	87.69	87.50	0	13,658	0.00%
2021/08/02	0	0.00	3	82.53	83.30	-3	13,151	-0.02%
2021/07/30	2	80.05	0	0.00	79.10	2	13,152	0.02%
2021/07/27	1	81.10	0	0.00	80.00	1	13,719	0.01%
2021/07/23	1	83.70	4	83.68	82.10	-3	13,994	-0.02%
2021/07/22	2	80.45	0	0.00	81.40	2	13,930	0.01%
2021/07/21	1	77.10	0	0.00	75.90	1	13,746	0.01%
2021/07/19	1	80.10	1	80.50	80.50	0	13,833	0.00%
2021/07/14	2	83.35	0	0.00	82.50	2	14,695	0.01%
2021/07/13	0	0.00	6	87.75	83.70	-6	14,884	-0.04%
2021/07/09	15	83.70	15	84.50	84.50	0	14,692	0.00%
2021/07/08	0	0.00	1	84.50	83.20	-1	14,792	-0.01%
2021/07/07	1	83.40	5	83.28	82.80	-4	14,932	-0.03%
2021/07/06	1	83.60	0	0.00	83.00	1	15,022	0.01%
2021/07/05	3	85.00	1	85.20	85.10	2	15,176	0.01%
2021/06/30	1	82.10	0	0.00	81.50	1	15,632	0.01%
2021/06/28	0	0.00	1	82.70	84.80	-1	16,256	-0.01%
2021/06/25	1	84.20	3	83.70	82.70	-2	16,444	-0.01%
2021/06/24	3	85.00	0	0.00	83.50	3	16,969	0.02%
2021/06/23	2	84.30	0	0.00	84.80	2	17,087	0.01%
2021/06/22	1	83.30	2	82.75	83.00	-1	17,247	-0.01%
2021/06/21	4	83.35	0	0.00	82.40	4	17,979	0.02%
2021/06/18	28	88.74	26	87.60	87.60	2	18,581	0.01%
2021/06/17	41	90.40	41	88.41	88.90	0	18,730	0.00%
2021/06/16	0	0.00	7	91.11	88.90	-7	18,628	-0.04%
2021/06/15	9	87.26	4	87.75	86.20	5	18,381	0.03%
2021/06/10	18	81.22	20	81.57	82.50	-2	18,508	-0.01%
2021/06/09	1	81.00	0	0.00	80.30	1	18,181	0.01%
2021/06/03	0	0.00	5	75.80	76.80	-5	18,237	-0.03%
2021/06/02	3	76.90	0	0.00	76.10	3	18,457	0.02%
2021/06/01	2	80.20	0	0.00	79.50	2	18,353	0.01%
2021/05/28	5	81.20	3	82.50	80.90	2	18,411	0.01%
2021/05/27	3	82.30	0	0.00	81.30	3	18,468	0.02%
2021/05/26	1	77.50	0	0.00	80.00	1	18,319	0.01%
2021/05/24	2	75.70	23	76.74	78.20	-21	18,270	-0.11%
2021/05/21	20	76.10	0	0.00	75.50	20	18,138	0.11%
2021/05/20	3	75.27	1	77.50	74.00	2	18,249	0.01%
2021/05/19	0	0.00	2	77.55	78.60	-2	18,154	-0.01%
2021/05/18	0	0.00	4	70.05	71.80	-4	18,103	-0.02%
2021/05/17	18	69.29	12	67.92	66.50	6	18,788	0.03%
2021/05/14	20	69.90	53	73.26	73.80	-33	20,041	-0.16%
2021/05/13	10	66.20	10	67.50	68.10	0	19,889	0.00%
2021/05/12	21	67.19	2	70.15	65.70	19	19,943	0.10%
2021/05/10	6	71.70	0	0.00	71.40	6	20,196	0.03%
2021/05/07	4	72.08	6	71.82	72.10	-2	20,804	-0.01%
2021/05/06	6	74.00	1	74.40	73.50	5	20,847	0.02%
2021/05/05	25	68.65	20	71.70	70.20	5	20,768	0.02%
2021/05/04	1	68.10	0	0.00	67.30	1	21,129	0.00%
2021/04/28	0	0.00	2	83.40	80.00	-2	21,438	-0.01%
2021/04/23	20	87.00	21	82.93	82.80	-1	21,429	0.00%
2021/04/22	17	86.56	70	84.32	85.20	-53	21,344	-0.25%
2021/04/21	3	81.60	5	82.90	84.30	-2	20,986	-0.01%
2021/04/20	4	81.08	7	82.51	81.30	-3	20,862	-0.01%
2021/04/19	64	81.01	21	81.20	80.10	43	20,734	0.21%
2021/04/16	0	0.00	1	78.00	77.80	-1	20,537	0.00%
2021/04/15	1	78.40	10	78.00	78.00	-9	20,348	-0.04%
2021/04/14	2	76.50	0	0.00	75.30	2	20,297	0.01%
2021/04/13	10	75.20	0	0.00	74.00	10	20,402	0.05%
2021/04/12	10	78.80	2	77.00	76.40	8	20,581	0.04%
2021/04/09	13	80.56	3	80.10	79.00	10	20,588	0.05%
2021/04/08	1	79.60	0	0.00	79.80	1	20,616	0.00%
2021/04/01	1	76.50	1	76.30	75.50	0	21,171	0.00%
2021/03/31	3	76.73	2	76.30	75.80	1	21,598	0.00%
2021/03/30	1	73.90	1	73.30	73.10	0	22,568	0.00%
2021/03/29	1	72.80	1	74.00	72.40	0	22,798	0.00%
2021/03/25	0	0.00	2	68.00	68.00	-2	22,491	-0.01%
2021/03/24	23	71.09	23	70.33	70.20	0	22,209	0.00%
2021/03/23	21	67.97	21	68.57	70.80	0	21,339	0.00%
2021/03/22	5	64.80	305	65.02	65.30	-300	20,493	-1.46%	大賣/鉅額交易
2021/03/19	3	62.60	3	63.70	63.40	0	20,159	0.00%
2021/03/18	21	65.48	23	63.30	63.10	-2	19,809	-0.01%
2021/03/17	3	64.17	23	63.34	64.60	-20	19,342	-0.10%
2021/03/16	3	59.93	14	60.43	60.30	-11	18,592	-0.06%
2021/03/15	2	58.60	2	59.20	59.60	0	18,506	0.00%
2021/03/12	17	58.81	3	60.00	58.60	14	18,490	0.08%
2021/03/11	55	57.69	5	58.50	59.90	50	18,523	0.27%
2021/03/10	68	56.93	7	57.80	57.60	61	18,503	0.33%
2021/03/09	8	57.40	8	56.70	56.90	0	18,499	0.00%
2021/03/08	2	58.65	6	59.20	58.40	-4	18,414	-0.02%
2021/03/05	6	54.98	6	55.50	56.40	0	18,256	0.00%
2021/03/04	2	57.10	1	56.40	56.40	1	18,282	0.01%
2021/03/02	105	59.74	0	0.00	57.20	105	18,591	0.56%	大買/鉅額交易
2021/02/26	100	58.95	1	59.30	59.30	99	18,657	0.53%
2021/02/25	0	0.00	1	58.20	58.70	-1	18,873	-0.01%
2021/02/24	0	0.00	3	59.00	58.50	-3	18,808	-0.02%
2021/02/23	3	62.20	3	60.80	60.80	0	18,742	0.00%
2021/02/17	50	60.04	52	62.17	62.50	-2	19,117	-0.01%
2021/02/05	2	57.75	8	58.11	57.90	-6	18,671	-0.03%
2021/02/04	3	54.30	0	0.00	54.00	3	17,802	0.02%
2021/02/03	3	54.80	3	55.30	53.60	0	17,791	0.00%
2021/02/02	0	0.00	1	55.10	55.20	-1	17,572	-0.01%
2021/01/29	3	54.80	0	0.00	51.90	3	16,705	0.02%
2021/01/27	1	54.00	1	55.30	53.80	0	15,772	0.00%
2021/01/26	0	0.00	2	54.50	54.10	-2	15,546	-0.01%
2021/01/25	2	54.40	18	53.21	54.00	-16	14,918	-0.11%
2021/01/22	9	51.39	3	50.20	52.10	6	14,523	0.04%
2021/01/21	3	49.90	3	49.12	50.50	0	14,213	0.00%
2021/01/20	0	0.00	20	47.47	46.90	-20	13,985	-0.14%
2021/01/18	1	46.85	1	47.10	48.10	0	13,843	0.00%
2021/01/14	0	0.00	2	52.80	52.50	-2	13,422	-0.01%
2021/01/13	2	52.80	2	53.45	53.20	0	13,293	0.00%
2021/01/12	0	0.00	1	50.90	50.40	-1	13,148	-0.01%
2021/01/11	20	52.40	1	52.40	52.60	19	12,997	0.15%
2021/01/08	1	52.50	0	0.00	52.50	1	12,869	0.01%
2021/01/07	1	52.00	0	0.00	52.60	1	12,778	0.01%
2021/01/06	1	51.60	0	0.00	51.40	1	12,634	0.01%
2021/01/05	5	53.88	2	54.60	53.40	3	12,302	0.02%
2021/01/04	4	52.63	2	52.30	52.70	2	11,872	0.02%
2020/12/31	10	52.30	15	53.30	53.30	-5	11,712	-0.04%
2020/12/30	15	53.42	13	53.29	52.90	2	11,421	0.02%
2020/12/29	13	54.51	0	0.00	54.60	13	11,222	0.12%
2020/12/28	32	54.66	40	55.23	55.50	-8	10,862	-0.07%
2020/12/25	10	52.80	2	52.90	51.80	8	10,069	0.08%
2020/12/24	21	49.92	23	52.67	51.50	-2	9,435	-0.02%
2020/12/23	3	48.80	30	48.48	48.80	-27	7,858	-0.34%
2020/12/22	0	0.00	20	45.60	44.40	-20	7,373	-0.27%
2020/12/17	0	0.00	3	42.67	43.25	-3	6,888	-0.04%
2020/12/16	0	0.00	1	42.95	42.85	-1	6,903	-0.01%
2020/12/08	20	44.60	0	0.00	45.25	20	6,732	0.30%
2020/12/07	1	46.40	1	44.85	44.85	0	6,676	0.00%
2020/12/03	0	0.00	3	45.95	45.20	-3	6,440	-0.05%
2020/12/01	20	44.50	0	0.00	44.95	20	6,252	0.32%
2020/11/30	3	46.15	0	0.00	45.85	3	6,096	0.05%
2020/11/26	3	46.22	0	0.00	46.50	3	5,867	0.05%
2020/11/25	1	45.10	30	45.40	46.00	-29	5,354	-0.54%
2020/11/23	0	0.00	4	44.65	44.40	-4	4,777	-0.08%
2020/11/20	3	44.95	0	0.00	44.45	3	4,694	0.06%
2020/11/17	51	45.08	22	44.50	44.50	29	4,216	0.69%
2020/11/16	31	44.47	21	44.54	44.50	10	3,939	0.25%
2020/11/13	1	42.70	24	43.00	42.90	-23	3,069	-0.75%
2020/11/12	1	41.15	0	0.00	41.90	1	2,611	0.04%
2020/11/11	0	0.00	1	40.60	40.70	-1	2,016	-0.05%
2020/10/21	1	38.10	1	38.35	37.95	0	2,274	0.00%
2020/08/18	11	39.37	0	0.00	39.05	11	4,106	0.27%
2020/08/13	1	39.30	0	0.00	39.05	1	4,247	0.02%
2020/08/06	0	0.00	1	40.75	40.75	-1	4,823	-0.02%
2020/08/05	0	0.00	1	41.25	41.20	-1	5,014	-0.02%
2020/08/04	0	0.00	1	41.25	41.25	-1	5,361	-0.02%
2020/07/30	2	41.18	1	41.20	40.90	1	5,952	0.02%
2020/07/28	1	39.00	0	0.00	38.50	1	6,369	0.02%
2020/07/27	10	39.75	0	0.00	39.80	10	6,722	0.15%
2020/07/09	1	41.25	1	41.40	41.20	0	6,897	0.00%
2020/07/03	0	0.00	2	40.85	40.90	-2	6,929	-0.03%
2020/07/02	0	0.00	2	41.28	41.15	-2	6,967	-0.03%
2020/06/30	1	41.40	5	41.70	41.85	-4	6,845	-0.06%
2020/06/29	5	42.85	0	0.00	42.90	5	6,765	0.07%
2020/06/23	0	0.00	1	42.90	42.70	-1	6,670	-0.01%
2020/06/22	2	42.90	20	43.00	42.45	-18	6,647	-0.27%
2020/06/18	20	42.90	0	0.00	42.85	20	6,667	0.30%
2020/06/17	1	42.85	1	42.35	42.95	0	6,597	0.00%
2020/06/12	0	0.00	2	41.30	41.50	-2	6,634	-0.03%
2020/06/08	2	42.70	0	0.00	42.25	2	6,808	0.03%
2020/06/02	1	41.80	2	41.90	41.50	-1	6,800	-0.01%
2020/06/01	2	41.70	0	0.00	41.75	2	6,870	0.03%
2020/05/25	0	0.00	3	41.05	41.55	-3	6,753	-0.04%
2020/05/21	0	0.00	3	41.65	41.90	-3	6,697	-0.04%
2020/05/12	20	44.75	20	43.70	43.70	0	6,141	0.00%
2020/05/11	0	0.00	4	44.26	44.20	-4	5,978	-0.07%
2020/05/08	2	42.50	0	0.00	42.30	2	5,640	0.04%
2020/05/07	20	43.19	20	42.30	42.30	0	5,486	0.00%
2020/05/06	1	42.65	1	42.25	41.75	0	5,362	0.00%
2020/05/05	0	0.00	2	40.90	40.80	-2	5,071	-0.04%
2020/05/04	45	40.04	44	41.05	41.50	1	4,899	0.02%
2020/04/30	5	39.10	4	39.59	40.50	1	4,660	0.02%
2020/04/29	7	36.74	4	36.96	36.85	3	4,394	0.07%
2020/04/14	6	34.99	5	35.50	35.40	1	4,612	0.02%
2020/03/31	0	0.00	2	30.40	29.80	-2	4,456	-0.04%
2020/03/27	2	30.65	5	30.10	30.20	-3	4,543	-0.07%
2020/03/18	5	30.25	0	0.00	29.35	5	5,436	0.09%
2020/03/16	0	0.00	20	32.10	31.00	-20	5,561	-0.36%
2020/02/26	1	39.30	0	0.00	39.30	1	6,803	0.01%
2020/02/12	0	0.00	2	38.15	38.30	-2	6,714	-0.03%
2020/02/04	2	35.00	0	0.00	35.95	2	7,703	0.03%
2020/02/03	0	0.00	4	33.00	33.40	-4	7,678	-0.05%
2020/01/31	2.2	38.78	0	0.00	36.45	2.2	7,587	0.03%
2020/01/14	20	44.30	20	43.75	43.75	0	8,146	0.00%
2020/01/13	1	43.30	1	43.40	43.40	0	8,108	0.00%
2020/01/10	0	0.00	1	42.75	42.55	-1	8,078	-0.01%
2020/01/08	20	43.00	20	43.15	43.15	0	8,102	0.00%
2019/12/26	1	42.45	0	0.00	42.20	1	8,527	0.01%
2019/12/25	0	0.00	3	42.45	42.45	-3	8,590	-0.03%
2019/12/24	3	42.10	0	0.00	41.45	3	8,942	0.03%
2019/12/23	0.1	42.10	0	0.00	41.95	0.1	8,962	0.00%
2019/12/20	0.1	42.70	0	0.00	42.60	0.1	9,107	0.00%
2019/12/18	0.1	42.70	0	0.00	42.60	0.1	10,083	0.00%
2019/12/17	0.1	44.35	0	0.00	44.25	0.1	10,305	0.00%
2019/12/13	2	45.85	2	45.35	45.30	0	9,961	0.00%
2019/12/12	0.1	44.85	0	0.00	44.85	0.1	10,269	0.00%
2019/12/06	1	45.45	5	45.25	45.30	-4	10,519	-0.04%
2019/12/05	20	46.10	25	45.57	45.40	-5	10,532	-0.05%
2019/12/03	0	0.00	4	44.35	44.50	-4	10,636	-0.04%
2019/12/02	2	44.25	8	43.90	44.85	-6	10,677	-0.06%
2019/11/29	30	45.43	25	44.66	44.40	5	10,682	0.05%
2019/11/28	1	43.90	0	0.00	43.90	1	10,301	0.01%
2019/11/27	1	42.80	2	42.85	42.60	-1	10,422	-0.01%
2019/11/26	8	42.84	3	42.93	43.00	5	10,526	0.05%
2019/11/25	0	0.00	1	41.50	41.25	-1	10,621	-0.01%
2019/11/07	3	40.42	0	0.00	40.60	3	14,552	0.02%
2019/11/06	21.1	45.25	22	41.99	42.00	-0.9	14,468	-0.01%
2019/11/05	2	45.55	2	45.13	45.30	0	14,132	0.00%
2019/10/31	1	44.00	7	43.61	43.35	-6	13,704	-0.04%
2019/10/30	6	43.60	0	0.00	43.65	6	13,699	0.04%
2019/10/29	3	44.15	0	0.00	42.80	3	13,673	0.02%
2019/10/28	6	44.40	6	44.00	43.85	0	13,617	0.00%
2019/10/24	0	0.00	19	44.39	44.10	-19	13,517	-0.14%
2019/10/23	2	44.25	16	44.81	44.35	-14	13,520	-0.10%
2019/10/22	33	44.12	1	44.20	44.10	32	13,312	0.24%
2019/10/21	0	0.00	1	42.70	42.75	-1	13,039	-0.01%
2019/10/08	1	41.40	0	0.00	41.25	1	12,425	0.01%
2019/10/04	1	42.00	1	41.05	41.00	0	12,222	0.00%
2019/10/02	1	41.85	4	41.76	42.40	-3	12,070	-0.02%
2019/10/01	3	40.75	0	0.00	41.00	3	11,963	0.03%
2019/09/27	0.1	40.80	10	40.85	40.60	-9.9	11,886	-0.08%
2019/09/25	6	43.67	0	0.00	43.20	6	11,442	0.05%
2019/09/24	4.1	44.94	0	0.00	43.45	4.1	11,299	0.04%
2019/09/23	21	48.15	21	46.84	46.80	0	10,695	0.00%
2019/09/20	3	48.13	10	47.71	48.60	-7	10,293	-0.07%
2019/09/18	2	46.75	0	0.00	46.55	2	9,709	0.02%
2019/09/17	30	46.97	24	47.53	47.10	6	9,484	0.06%
2019/09/16	0	0.00	2	46.50	46.50	-2	9,039	-0.02%
2019/09/11	2	45.90	0	0.00	45.20	2	8,751	0.02%
2019/09/10	0	0.00	6	45.25	45.30	-6	8,666	-0.07%
2019/09/06	6	46.90	1	47.45	46.30	5	8,432	0.06%
2019/09/05	2	46.75	3	46.75	46.70	-1	8,273	-0.01%
2019/09/03	1	45.40	1	45.05	45.05	0	7,723	0.00%
2019/09/02	1	44.50	1	44.50	44.50	0	7,511	0.00%
2019/08/29	2	46.70	6	46.22	46.80	-4	6,927	-0.06%
2019/08/28	21	46.42	21	46.28	46.30	0	6,709	0.00%
2019/08/27	5	46.68	32	45.55	46.50	-27	6,414	-0.42%
2019/08/26	1	42.10	1	43.50	43.55	0	5,719	0.00%
2019/08/23	7	43.05	4	43.21	42.95	3	5,531	0.05%
2019/08/22	2	42.40	0	0.00	42.30	2	5,193	0.04%
2019/08/21	1	41.90	11	41.62	42.00	-10	4,975	-0.20%
2019/08/20	1	41.90	3	40.93	40.80	-2	4,749	-0.04%
2019/08/19	40	43.28	49	42.52	42.30	-9	4,500	-0.20%
2019/08/16	2	41.60	2	41.00	41.75	0	4,112	0.00%
2019/08/15	31	40.85	36	41.98	41.80	-5	3,876	-0.13%
2019/08/14	5	41.02	4	40.68	41.50	1	3,444	0.03%
2019/08/13	3	38.17	3	38.50	38.20	0	2,872	0.00%
2019/08/12	0	0.00	1	38.10	38.10	-1	2,255	-0.04%
2019/08/08	3	34.03	2	34.08	34.65	1	2,010	0.05%
2019/08/07	1	33.95	0	0.00	33.65	1	1,853	0.05%
2019/08/06	1	31.55	0	0.00	32.65	1	1,774	0.06%
2019/07/26	0	0.00	1	33.00	33.10	-1	1,575	-0.06%
2019/07/19	0	0.00	1	31.30	31.15	-1	1,504	-0.07%
2019/06/28	1	32.65	1	32.10	32.10	0	2,361	0.00%
2019/06/24	0	0.00	6	32.38	32.30	-6	2,576	-0.23%
2019/06/21	0	0.00	6	32.50	32.50	-6	2,585	-0.23%
2019/06/20	6	32.55	0	0.00	32.70	6	2,619	0.23%
2019/06/13	2	30.50	2	30.90	31.00	0	2,623	0.00%
2019/06/11	0	0.00	3	29.10	29.20	-3	2,613	-0.11%
2019/06/06	0	0.00	2	28.60	28.45	-2	2,638	-0.08%
2019/05/08	0	0.00	1	31.60	31.30	-1	3,748	-0.03%
2019/05/06	1	32.30	0	0.00	31.70	1	3,817	0.03%
2019/04/30	0	0.00	10	32.68	32.80	-10	3,854	-0.26%
2019/04/26	0	0.00	10	34.00	34.00	-10	3,924	-0.25%
2019/04/25	1	34.80	1	34.60	34.60	0	3,952	0.00%
2019/04/18	1	35.00	1	33.85	33.85	0	4,000	0.00%
2019/04/17	1	34.90	1	34.45	34.50	0	3,983	0.00%
2019/04/08	10	34.00	0	0.00	34.00	10	3,761	0.27%
2019/04/03	20	34.63	0	0.00	34.60	20	3,670	0.54%
2019/04/02	3	34.67	0	0.00	34.55	3	3,618	0.08%
2019/04/01	0	0.00	6	33.30	33.40	-6	3,357	-0.18%
2019/03/29	7	33.19	1	33.30	33.30	6	3,274	0.18%
2019/03/27	0	0.00	40	32.90	32.70	-40	3,173	-1.26%
2019/03/20	0	0.00	3	31.90	31.85	-3	3,073	-0.10%
2019/03/19	2	32.63	1	32.20	32.20	1	3,165	0.03%
2019/03/15	3	31.70	0	0.00	31.75	3	3,052	0.10%
2019/02/27	1	31.60	1	32.05	32.50	0	3,436	0.00%
2019/02/26	1	32.00	1	32.50	32.55	0	3,339	0.00%
2019/02/25	0	0.00	2	30.40	31.20	-2	2,972	-0.07%
2019/02/12	0	0.00	2	30.88	30.60	-2	2,821	-0.07%
2019/02/11	2	31.03	0	0.00	30.70	2	2,757	0.07%
2019/01/21	0	0.00	3	30.60	30.05	-3	2,591	-0.12%
2019/01/18	3	29.60	0	0.00	29.30	3	2,512	0.12%
2019/01/16	0	0.00	5	29.25	29.55	-5	2,448	-0.20%
2019/01/14	0	0.00	5	28.40	28.05	-5	2,339	-0.21%
2019/01/11	5	28.30	3	28.35	28.30	2	2,327	0.09%
2019/01/08	2	27.80	0	0.00	27.90	2	2,242	0.09%
2018/12/20	0	0.00	6	28.70	28.30	-6	2,195	-0.27%
2018/12/18	0	0.00	3	28.15	28.10	-3	2,125	-0.14%
2018/12/13	3	29.65	0	0.00	29.15	3	2,214	0.14%
2018/12/03	0	0.00	2	30.45	30.90	-2	1,987	-0.10%
2018/11/30	2	29.35	0	0.00	30.00	2	1,923	0.10%
2018/11/29	0	0.00	3	30.13	29.60	-3	1,891	-0.16%
2018/11/28	3	28.78	8	29.18	29.40	-5	1,809	-0.28%
2018/11/21	0	0.00	2	28.30	28.30	-2	1,742	-0.11%
2018/11/20	2	28.40	3	28.55	28.40	-1	1,737	-0.06%
2018/11/19	3	28.48	4	28.88	29.00	-1	1,710	-0.06%
2018/11/15	2	27.70	3	27.40	27.30	-1	1,647	-0.06%
2018/11/12	7	28.35	0	0.00	28.35	7	1,689	0.41%
2018/11/07	0	0.00	6	27.00	27.20	-6	1,643	-0.37%
2018/11/06	3	26.70	0	0.00	26.70	3	1,720	0.17%
2018/10/24	3	25.05	0	0.00	25.45	3	1,826	0.16%
2018/10/18	1	26.00	0	0.00	25.85	1	1,875	0.05%
2018/10/17	1	26.55	1	26.70	26.20	0	1,908	0.00%
2018/10/16	1	25.90	1	25.80	25.90	0	1,909	0.00%
2018/10/15	2	25.60	2	25.55	25.60	0	1,914	0.00%
2018/10/12	1	25.60	1	25.15	25.60	0	1,912	0.00%
2018/10/11	3	25.75	0	0.00	25.75	3	1,897	0.16%
2018/10/09	1	28.60	1	28.60	28.60	0	1,890	0.00%
2018/10/08	3	28.80	0	0.00	29.10	3	1,885	0.16%
2018/09/28	1	32.00	0	0.00	31.90	1	1,948	0.05%
2018/08/21	10	31.70	1	31.55	31.60	9	2,546	0.35%
2018/08/20	10	31.70	0	0.00	31.80	10	2,565	0.39%
2018/08/17	1	33.50	1	33.40	33.40	0	2,584	0.00%
2018/08/16	0	0.00	3	32.40	32.60	-3	2,627	-0.11%
2018/08/15	20	33.30	0	0.00	32.80	20	2,621	0.76%
2018/08/10	0	0.00	6	36.50	35.80	-6	2,563	-0.23%
2018/07/20	3	37.70	0	0.00	37.55	3	2,606	0.12%
2018/07/17	0	0.00	5	38.05	38.00	-5	2,771	-0.18%
2018/07/11	0	0.00	2	37.55	37.35	-2	2,875	-0.07%
2018/07/09	2	37.90	0	0.00	37.80	2	3,295	0.06%
2018/06/29	0	0.00	5	37.60	37.60	-5	3,293	-0.15%
2018/06/20	3	40.85	0	0.00	40.85	3	3,344	0.09%
2018/06/12	2	43.00	0	0.00	42.20	2	3,249	0.06%
2018/06/11	0	0.00	1	40.90	41.50	-1	3,079	-0.03%
2018/05/21	0	0.00	15	39.30	39.10	-15	3,453	-0.43%
2018/05/16	3	38.40	0	0.00	38.50	3	3,507	0.09%
2018/05/10	2	39.00	0	0.00	39.05	2	3,711	0.05%
2018/05/08	15	37.80	0	0.00	37.85	15	3,789	0.40%
2018/04/27	1	39.10	0	0.00	39.10	1	4,217	0.02%
2018/04/24	0	0.00	1	40.05	39.55	-1	4,371	-0.02%
2018/04/20	0	0.00	2	43.15	43.10	-2	4,368	-0.05%
2018/04/17	0	0.00	12	43.34	42.65	-12	4,625	-0.26%
2018/04/16	0	0.00	11	43.65	43.40	-11	4,656	-0.24%
2018/04/13	3	44.28	22	43.92	43.95	-19	4,860	-0.39%
2018/04/12	10	42.20	0	0.00	42.30	10	5,110	0.20%
2018/03/31	1	43.55	0	0.00	43.35	1	5,627	0.02%
2018/03/30	2	43.38	3	43.23	43.15	-1	5,713	-0.02%
2018/03/29	1	43.40	1	43.05	43.05	0	5,768	0.00%
2018/03/28	1	43.00	1	43.20	43.05	0	5,779	0.00%
2018/03/26	10	41.15	0	0.00	41.75	10	5,918	0.17%
2018/03/22	1	42.55	5	42.32	42.25	-4	5,938	-0.07%
2018/03/21	1	42.90	1	42.55	42.55	0	6,059	0.00%
2018/03/14	1	43.50	1	44.00	43.25	0	6,329	0.00%
2018/03/12	2	43.30	0	0.00	43.25	2	6,518	0.03%
2018/03/09	1	43.00	0	0.00	43.20	1	6,528	0.02%
2018/03/07	5	42.50	0	0.00	42.45	5	6,481	0.08%
2018/03/01	0	0.00	1	42.35	43.30	-1	6,668	-0.01%
2018/02/26	5	42.00	0	0.00	42.35	5	6,778	0.07%
2018/02/23	0	0.00	5	41.60	41.60	-5	6,778	-0.07%
2018/02/22	1	40.65	1	42.00	41.45	0	6,832	0.00%
2018/02/21	1	40.65	1	40.20	40.80	0	6,834	0.00%
2018/02/09	1	37.95	52	37.88	39.45	-51	6,936	-0.74%
2018/02/01	0	0.00	4	43.80	43.60	-4	7,484	-0.05%
2018/01/30	1	43.80	1	43.80	43.65	0	7,710	0.00%
2018/01/29	5	44.37	20	44.20	43.60	-15	7,968	-0.19%
2018/01/26	50	43.70	0	0.00	43.10	50	7,980	0.63%
2018/01/25	10	43.05	1	43.30	43.05	9	8,232	0.11%
2018/01/19	4	42.55	0	0.00	41.70	4	9,081	0.04%
2018/01/17	1	42.65	0	0.00	42.45	1	9,108	0.01%
2018/01/16	0	43.50	0	0.00	43.10	0	9,125	0.00%
2018/01/15	0	0.00	2	45.00	44.00	-2	9,125	-0.02%
2018/01/12	10	44.55	0	0.00	44.60	10	9,108	0.11%
2018/01/11	2	44.15	1	44.00	43.35	1	9,218	0.01%
2018/01/10	2	44.50	0	0.00	43.65	2	9,373	0.02%
2018/01/09	0	0.00	20	44.73	44.05	-20	9,536	-0.21%
2018/01/08	18	45.46	13	45.16	44.90	5	9,404	0.05%
2018/01/05	10	43.05	4	42.84	42.80	6	8,875	0.07%
2018/01/03	1	42.00	4	42.28	41.75	-3	8,915	-0.03%
2018/01/02	0	0.00	2	41.10	41.10	-2	9,051	-0.02%