金居 (8358)-華南永昌-虎尾券商分點個股進出

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
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股
937人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/03	10	66.10	1	68.50	65.40	9	4,789	0.19%
2024/04/30	2	65.90	0.1	65.60	65.30	1.9	4,648	0.04%
2024/04/29	0	0.00	10	65.80	65.90	-10	4,610	-0.22%
2024/04/26	0	0.00	0.1	64.95	64.60	-0.1	4,595	0.00%
2024/04/24	0	63.10	1.1	62.01	63.00	-1.1	4,488	-0.02%
2024/04/23	10	59.80	0	0.00	60.00	10	4,476	0.22%
2024/04/22	12	61.17	0	0.00	59.90	12	4,457	0.27%
2024/04/19	1	64.30	0	0.00	62.30	1	4,411	0.02%
2024/04/18	1.1	63.90	0	0.00	64.10	1.1	4,358	0.02%
2024/04/17	0	0.00	2	64.50	64.40	-2	4,311	-0.05%
2024/04/16	2	62.77	0	0.00	62.50	2	4,254	0.05%
2024/04/15	2	66.20	7	67.90	65.30	-5	4,169	-0.12%
2024/04/12	5	68.62	78	67.37	67.20	-73	3,954	-1.85%
2024/04/11	0	0.00	5	67.08	67.20	-5	3,653	-0.14%
2024/04/10	2	66.65	0	0.00	66.00	2	3,458	0.06%
2024/04/09	48.1	68.35	27.1	68.31	66.80	21	3,309	0.64%
2024/04/08	12	65.82	6	65.60	65.50	6	2,837	0.21%
2024/04/03	54	64.40	21	63.80	64.20	33	2,583	1.28%
2024/04/02	7	64.63	10	64.55	64.20	-3	2,408	-0.13%
2024/04/01	21	61.34	31.2	62.34	62.70	-10.2	1,963	-0.52%
2024/03/29	1	59.50	6	59.37	59.50	-5	1,748	-0.29%
2024/03/28	1	58.70	1	58.70	58.30	0	1,710	0.00%
2024/03/27	1	57.30	0	0.00	57.50	1	1,697	0.06%
2024/03/26	1	57.80	2	58.30	57.50	-1	1,692	-0.06%
2024/03/22	0.1	59.40	4	59.50	59.40	-3.9	1,714	-0.23%
2024/03/20	0	0.00	2	58.40	59.30	-2	1,740	-0.11%
2024/03/13	2.1	57.31	5	57.30	57.00	-2.9	1,722	-0.17%
2024/03/12	0.1	58.30	4	58.05	58.10	-3.9	1,751	-0.23%
2024/03/11	2	57.20	0	0.00	57.50	2	1,795	0.11%
2024/03/08	6	56.80	0	0.00	56.60	6	1,805	0.33%
2024/03/07	5	58.40	0	0.00	58.30	5	1,794	0.28%
2024/03/05	0.1	59.10	0	0.00	58.80	0.1	1,897	0.00%
2024/03/01	1	59.10	1	59.20	59.10	0	1,951	0.00%
2024/02/27	1	59.60	3	59.50	59.50	-2	2,005	-0.10%
2024/02/26	0	60.00	0	0.00	60.10	0	2,185	0.00%
2024/02/23	2	59.90	5	60.60	59.90	-3	2,196	-0.14%
2024/02/22	0.1	61.00	1	60.90	60.70	-1	2,216	-0.04%
2024/02/21	2	61.60	0	0.00	61.50	2	2,242	0.09%
2024/02/20	0	0.00	1	62.30	61.60	-1	2,275	-0.04%
2024/02/19	3	63.03	9	63.29	62.50	-6	2,263	-0.27%
2024/02/16	1	59.40	22	62.28	63.50	-21	2,226	-0.94%
2024/02/15	0	0.00	7	58.60	58.90	-7	2,041	-0.34%
2024/02/05	0	0.00	2	59.85	59.70	-2	2,092	-0.10%
2024/02/02	0	0.00	1	59.40	59.20	-1	2,110	-0.05%
2024/02/01	2	59.10	0	0.00	59.00	2	2,128	0.09%
2024/01/31	10	59.10	0	0.00	58.80	10	2,151	0.46%
2024/01/30	1	60.00	20	59.90	59.50	-19	2,185	-0.87%
2024/01/26	1	59.70	0	0.00	59.60	1	2,250	0.04%
2024/01/25	20	60.16	0	0.00	59.90	20	2,295	0.87%
2024/01/24	0	0.00	2	60.80	60.50	-2	2,316	-0.09%
2024/01/23	0	60.50	3	60.50	60.40	-3	2,426	-0.12%
2024/01/22	1	60.50	0	0.00	60.80	1	2,463	0.04%
2024/01/19	1	59.40	1	59.80	59.80	0	2,550	0.00%
2024/01/17	29	58.72	0	0.00	58.10	29	2,785	1.04%
2024/01/16	1	59.10	0	0.00	59.10	1	2,788	0.04%
2024/01/15	3	59.57	0	0.00	59.10	3	2,850	0.11%
2024/01/12	0	59.20	0	0.00	59.10	0	2,944	0.00%
2024/01/11	2	58.70	0	0.00	58.70	2	2,978	0.07%
2024/01/09	1	58.60	30	58.00	57.70	-29	3,155	-0.92%
2024/01/03	0	59.60	0	0.00	59.30	0	3,758	0.00%
2024/01/02	2	60.10	0	0.00	60.00	2	3,834	0.05%
2023/12/29	2	60.40	1	60.60	60.60	1	3,957	0.03%
2023/12/27	0	0.00	2	60.80	60.50	-2	4,594	-0.04%
2023/12/25	2	60.10	0	0.00	60.10	2	4,875	0.04%
2023/12/22	2	60.50	0	0.00	60.50	2	4,908	0.04%
2023/12/19	4	59.80	1	60.40	59.80	3	4,993	0.06%
2023/12/18	2	60.60	0	0.00	60.40	2	5,035	0.04%
2023/12/15	2	61.40	1	62.10	61.30	1	5,077	0.02%
2023/12/14	1	62.00	0	0.00	61.50	1	5,173	0.02%
2023/12/13	0	0.00	2	62.00	61.80	-2	5,302	-0.04%
2023/12/12	1	61.70	0	0.00	61.20	1	5,404	0.02%
2023/12/11	2	61.20	1	61.90	61.90	1	5,553	0.02%
2023/12/08	0	0.00	2	61.80	61.80	-2	5,619	-0.04%
2023/12/07	0	0.00	2.1	62.21	61.60	-2.1	5,764	-0.04%
2023/12/06	53	62.12	5.1	62.50	62.50	47.9	5,971	0.80%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	6	62.48	11	61.95	61.80	-5	6,247	-0.08%
2023/12/01	13	62.61	6.1	62.33	62.60	6.9	6,619	0.10%
2023/11/30	13.3	62.12	22	62.41	62.20	-8.7	7,389	-0.12%
2023/11/29	3	61.70	1	61.40	61.50	2	7,551	0.03%
2023/11/28	1	60.50	11	61.20	61.40	-10	7,723	-0.13%
2023/11/27	2	60.60	1	60.20	60.00	1	8,329	0.01%
2023/11/24	13	60.86	5	60.86	60.80	8	8,809	0.09%
2023/11/23	59	61.88	34.2	62.24	61.50	24.8	8,993	0.28%
2023/11/22	3	60.40	1	60.30	60.80	2	8,851	0.02%
2023/11/21	3.2	61.04	1	60.90	60.40	2.2	8,887	0.02%
2023/11/20	6	60.60	3	60.50	60.80	3	8,988	0.03%
2023/11/17	11	58.81	0	0.00	59.10	11	9,095	0.12%
2023/11/15	6	59.62	1	60.60	59.30	5	9,508	0.05%
2023/11/14	0	0.00	1	59.00	59.90	-1	9,725	-0.01%
2023/11/13	7	59.43	0	0.00	59.20	7	10,039	0.07%
2023/11/08	1.5	61.03	2	61.40	60.80	-0.5	10,744	0.00%
2023/11/07	5.1	61.10	0	0.00	61.10	5.1	10,764	0.05%
2023/11/06	7	61.44	3	61.47	62.10	4	10,844	0.04%
2023/11/03	1	60.50	0	0.00	60.50	1	10,857	0.01%
2023/11/02	1	61.00	1	60.90	60.40	0	10,931	0.00%
2023/11/01	2	59.20	1	58.90	59.00	1	10,977	0.01%
2023/10/31	8	58.88	0	0.00	58.40	8	11,027	0.07%
2023/10/27	5	61.08	3	61.00	60.20	2	11,313	0.02%
2023/10/26	6.1	61.98	0	0.00	61.10	6.1	11,743	0.05%
2023/10/25	0	0.00	8	65.25	65.00	-8	12,206	-0.07%
2023/10/24	1	63.50	1	63.70	64.20	0	12,992	0.00%
2023/10/23	0	0.00	5	64.50	63.00	-5	13,942	-0.04%
2023/10/20	3	61.90	0	0.00	63.00	3	14,815	0.02%
2023/10/19	1	63.90	0	0.00	63.90	1	14,773	0.01%
2023/10/18	5	65.40	0	0.00	64.00	5	14,777	0.03%
2023/10/16	2	67.70	5	67.50	67.10	-3	14,788	-0.02%
2023/10/12	3	68.40	11.1	69.15	68.70	-8.1	14,865	-0.05%
2023/10/11	9	68.39	3	67.73	67.20	6	14,932	0.04%
2023/10/05	2	68.45	1.1	68.66	68.10	0.9	14,942	0.01%
2023/10/04	8	67.93	10	68.47	68.40	-2	14,858	-0.01%
2023/10/03	8	68.59	25	68.51	68.40	-17	14,680	-0.12%
2023/10/02	6	65.52	24.2	65.01	66.90	-18.2	14,427	-0.13%
2023/09/28	0	62.00	1	62.40	61.80	-1	14,264	-0.01%
2023/09/27	2.1	61.21	0	0.00	62.00	2.1	14,340	0.01%
2023/09/26	4.1	62.06	0	0.00	61.60	4.1	14,382	0.03%
2023/09/25	0.1	63.51	1	63.40	63.10	-0.9	14,459	-0.01%
2023/09/22	10	62.50	10	62.90	63.20	0	14,466	0.00%
2023/09/20	17	62.39	0	0.00	61.70	17	14,478	0.12%
2023/09/19	10	63.32	2	63.25	62.40	8	14,567	0.05%
2023/09/18	12	64.64	0	0.00	64.00	12	14,654	0.08%
2023/09/15	4.1	66.76	5	66.86	66.60	-1	15,118	-0.01%
2023/09/14	6	66.43	6	66.38	66.80	0	15,209	0.00%
2023/09/13	9	65.42	0	0.00	65.00	9	15,083	0.06%
2023/09/12	5	64.70	6	64.78	65.20	-1	15,044	-0.01%
2023/09/11	5	64.92	1	65.40	65.00	4	14,948	0.03%
2023/09/08	5	68.60	3	67.60	68.40	2	14,761	0.01%
2023/09/07	5	68.34	0	0.00	69.00	5	14,747	0.03%
2023/09/06	19	71.11	8	71.05	69.80	11	14,736	0.07%
2023/09/05	8	69.99	18	71.25	70.60	-10	14,622	-0.07%
2023/09/04	2	68.20	4.1	68.88	68.10	-2.1	13,907	-0.02%
2023/09/01	6	67.02	3	67.53	66.30	3	13,906	0.02%
2023/08/31	5	68.90	11	68.95	68.80	-6	14,025	-0.04%
2023/08/30	4	67.78	9.1	68.18	68.30	-5.1	13,475	-0.04%
2023/08/29	2	65.80	4.2	66.01	66.40	-2.2	13,009	-0.02%
2023/08/28	0	63.70	0	0.00	63.40	0	12,798	0.00%
2023/08/25	3	64.00	0	0.00	64.30	3	12,830	0.02%
2023/08/24	0.1	64.80	6	65.70	64.50	-5.9	12,777	-0.05%
2023/08/23	9	65.62	15	64.95	64.60	-6	12,668	-0.05%
2023/08/22	2	66.15	5	64.50	64.50	-3	12,588	-0.02%
2023/08/21	2.1	64.87	4.2	65.24	65.80	-2.1	12,422	-0.02%
2023/08/18	2	66.15	7	65.77	64.20	-5	12,213	-0.04%
2023/08/17	7	65.11	7	65.23	65.60	0	12,012	0.00%
2023/08/16	24	62.58	33.1	63.66	64.50	-9.1	11,781	-0.08%
2023/08/15	2	60.45	4	60.93	61.90	-2	11,231	-0.02%
2023/08/14	2	57.05	2	56.65	56.30	0	11,076	0.00%
2023/08/11	2	58.60	1	58.50	57.50	1	11,048	0.01%
2023/08/10	6.1	59.13	1	58.20	58.10	5.1	11,025	0.05%
2023/08/09	5	61.06	0	0.00	60.90	5	10,926	0.05%
2023/08/08	2.1	62.40	0	0.00	61.90	2.1	10,878	0.02%
2023/08/07	3	64.40	12	63.32	64.00	-9	10,834	-0.08%
2023/08/04	12	61.97	0	0.00	62.30	12	10,768	0.11%
2023/08/02	74	65.49	67	65.32	62.70	7	10,710	0.07%
2023/08/01	2	65.40	1	64.50	63.60	1	10,508	0.01%
2023/07/31	27	69.87	26	69.34	64.50	1	10,379	0.01%
2023/07/28	15	69.47	13.2	69.39	69.60	1.8	9,839	0.02%
2023/07/27	12	68.89	148.1	66.96	67.50	-136.1	9,214	-1.48%	大賣/鉅額交易
2023/07/26	89	69.09	69	70.40	65.80	20	8,371	0.24%
2023/07/25	213	65.15	240.1	65.70	66.80	-27.1	7,406	-0.37%	大買/大賣/
2023/07/24	17.1	60.02	0	0.00	60.80	17.1	6,496	0.26%
2023/07/21	6	61.35	4	61.05	60.80	2	6,468	0.03%
2023/07/20	9	61.81	12	61.83	61.60	-3	6,462	-0.05%
2023/07/19	7	60.09	0	0.00	59.70	7	6,335	0.11%
2023/07/18	29	61.75	0	0.00	60.80	29	6,304	0.46%
2023/07/17	10	62.00	6	62.37	62.00	4	6,244	0.06%
2023/07/14	33	62.78	21	62.46	62.00	12	6,194	0.19%
2023/07/13	19	62.15	19	61.93	61.00	0	5,970	0.00%
2023/07/12	11	59.22	29	60.75	60.20	-18	5,784	-0.31%
2023/07/11	0	0.00	10	57.20	57.70	-10	5,611	-0.18%
2023/07/10	11	56.11	2	56.80	56.00	9	5,591	0.16%
2023/07/07	8	58.00	0	0.00	57.60	8	5,553	0.14%
2023/07/06	17	62.64	0	0.00	62.40	17	5,441	0.31%
2023/07/05	8	62.53	22	62.90	63.00	-14	5,368	-0.26%
2023/07/04	11	61.95	3	62.43	62.40	8	5,278	0.15%
2023/07/03	12	61.63	2	62.25	62.30	10	5,211	0.19%
2023/06/30	20	61.29	0	0.00	61.30	20	5,107	0.39%
2023/06/29	7	60.30	10	60.50	60.10	-3	5,085	-0.06%
2023/06/28	12	60.64	10	60.70	60.00	2	5,085	0.04%
2023/06/27	14	62.16	10	61.96	60.60	4	5,088	0.08%
2023/06/26	40	64.74	34	64.22	63.90	6	4,952	0.12%
2023/06/21	37	64.81	66	64.98	65.00	-29	4,791	-0.61%
2023/06/20	11	61.54	49	61.50	61.20	-38	4,288	-0.89%
2023/06/19	10	60.00	20	59.75	59.80	-10	4,168	-0.24%
2023/06/16	25	60.31	1	60.30	60.10	24	4,175	0.57%
2023/06/15	17	60.88	36	61.38	61.10	-19	4,216	-0.45%
2023/06/14	35	60.87	1	61.30	60.80	34	4,207	0.81%
2023/06/13	56	62.29	33	61.82	61.30	23	4,248	0.54%
2023/06/12	32	61.19	35	62.03	61.80	-3	4,180	-0.07%
2023/06/09	29	61.87	37	62.47	63.30	-8	4,033	-0.20%
2023/06/08	7	60.71	1.1	60.11	60.80	6	3,779	0.16%
2023/06/07	3	60.70	30	61.43	61.60	-27	3,720	-0.73%
2023/06/06	15	60.21	53	61.51	60.00	-38	3,521	-1.08%
2023/06/05	2	58.51	46	58.81	58.90	-44	3,214	-1.37%
2023/06/02	3	57.90	23	57.97	57.80	-20	3,151	-0.63%
2023/06/01	17	57.00	11	57.12	57.20	6	3,163	0.19%
2023/05/31	8	57.94	40	58.22	57.50	-32	3,194	-1.00%
2023/05/30	0	0.00	4	56.85	56.70	-4	3,152	-0.13%
2023/05/29	3	56.60	0	0.00	56.80	3	3,218	0.09%
2023/05/26	48.1	56.86	36	57.96	56.50	12.1	3,274	0.37%
2023/05/25	13	57.38	16.1	57.32	57.30	-3.1	3,341	-0.09%
2023/05/24	4	56.30	2.1	57.00	56.80	2	3,360	0.06%
2023/05/23	15	56.93	16	56.89	56.80	-1	3,466	-0.03%
2023/05/22	11	57.07	44	56.97	57.00	-33	3,606	-0.92%
2023/05/19	14	54.98	30	55.50	55.10	-16	3,623	-0.44%
2023/05/18	16.1	55.23	0	0.00	55.20	16.1	3,750	0.43%
2023/05/17	1.1	54.10	15	53.83	53.70	-13.9	3,810	-0.36%
2023/05/11	10	53.80	0	0.00	53.50	10	4,113	0.24%
2023/05/10	10	54.60	0	0.00	54.70	10	4,193	0.24%
2023/05/09	0	0.00	2	54.80	54.80	-2	4,288	-0.05%
2023/05/08	14	55.81	0	0.00	55.60	14	4,446	0.31%
2023/05/05	0	0.00	15	55.26	55.50	-15	4,475	-0.34%
2023/05/03	13	54.05	0	0.00	54.00	13	4,957	0.26%
2023/05/02	2	55.00	0	0.00	55.20	2	5,159	0.04%
2023/04/28	4	55.05	12	55.25	54.80	-8	5,471	-0.15%
2023/04/27	1	53.10	0	0.00	53.50	1	5,628	0.02%
2023/04/26	0.1	53.60	52	53.10	53.40	-51.9	5,806	-0.89%
2023/04/25	12	53.99	0	0.00	53.70	12	5,941	0.20%
2023/04/24	0	0.00	1.4	56.00	55.70	-1.4	6,023	-0.02%
2023/04/21	0	0.00	0.1	57.00	55.20	-0.1	6,131	0.00%
2023/04/20	20	56.74	2	56.60	56.60	18	6,356	0.28%
2023/04/19	33	58.92	3	58.97	58.80	30	6,644	0.45%
2023/04/18	0	0.00	1	60.40	60.00	-1	6,886	-0.01%
2023/04/17	1	61.20	5	61.40	60.90	-4	7,183	-0.06%
2023/04/14	2.1	61.10	2	61.10	60.90	0.1	7,381	0.00%
2023/04/13	1	60.60	1	60.50	60.40	0	7,369	0.00%
2023/04/12	3	60.90	12	60.88	60.90	-9	7,350	-0.12%
2023/04/11	6	60.82	2	61.40	60.60	4	7,331	0.05%
2023/04/10	4.1	61.13	28	61.31	61.40	-24	7,302	-0.33%
2023/04/07	0	0.00	45	60.70	60.70	-45	7,279	-0.62%
2023/03/31	20	60.10	2	60.10	60.10	18	7,273	0.25%
2023/03/28	13	59.07	0	0.00	58.90	13	7,294	0.18%
2023/03/27	6	60.65	2	61.05	60.80	4	7,256	0.06%
2023/03/24	0	0.00	1	61.10	61.10	-1	7,282	-0.01%
2023/03/23	51	60.28	2	60.65	59.90	49	7,258	0.68%
2023/03/22	3.1	60.98	39	61.33	62.00	-35.9	7,190	-0.50%
2023/03/21	1.1	60.11	0	0.00	60.10	1.1	7,257	0.01%
2023/03/20	2	58.45	2	58.55	58.60	0	7,338	0.00%
2023/03/17	1	59.10	0	0.00	59.20	1	7,294	0.01%
2023/03/16	1	58.40	3	58.63	58.50	-2	7,311	-0.03%
2023/03/15	3	60.60	1	60.60	60.00	2	7,329	0.03%
2023/03/14	4	61.25	3	60.67	60.60	1	7,398	0.01%
2023/03/13	15	61.70	0	0.00	61.90	15	7,527	0.20%
2023/03/10	21	62.37	1	62.90	62.10	20	7,674	0.26%
2023/03/09	3.1	64.33	20	64.30	63.90	-17	8,054	-0.21%
2023/03/08	1	64.00	7	64.20	63.90	-6	8,235	-0.07%
2023/03/07	2	63.95	0	0.00	63.90	2	8,237	0.02%
2023/03/06	25.1	64.30	41	64.24	64.20	-15.9	8,246	-0.19%
2023/03/03	1	63.30	1	63.60	63.50	0	8,274	0.00%
2023/03/02	8.1	63.18	6	63.37	63.20	2.1	8,317	0.02%
2023/03/01	6	62.33	7	62.60	62.90	-1	8,563	-0.01%
2023/02/24	8	62.91	1	63.00	62.80	7	8,563	0.08%
2023/02/23	75	63.21	18	62.82	62.80	57	8,536	0.67%
2023/02/22	48	63.69	27	63.94	63.80	21	8,545	0.25%
2023/02/21	43	64.30	14	64.89	64.80	29	8,565	0.34%
2023/02/20	105	64.30	46	64.61	64.60	59	8,532	0.69%	大買/
2023/02/17	31	66.06	5	66.52	66.00	26	8,545	0.30%
2023/02/16	64.1	66.61	29	66.66	67.50	35.1	8,760	0.40%
2023/02/15	58	64.39	10	64.91	64.70	48	8,733	0.55%
2023/02/14	2	64.60	6	64.78	64.50	-4	8,745	-0.05%
2023/02/13	8	64.13	0	0.00	63.80	8	8,822	0.09%
2023/02/10	0	0.00	1	64.90	64.20	-1	9,008	-0.01%
2023/02/09	0	0.00	5	67.14	67.20	-5	9,288	-0.05%
2023/02/08	1.1	68.08	0	0.00	67.90	1.1	9,373	0.01%
2023/02/07	1	67.90	1	67.70	68.00	0	9,417	0.00%
2023/02/06	13	67.00	4.1	66.47	67.00	9	9,664	0.09%
2023/02/02	2	66.60	0	0.00	67.00	2	10,287	0.02%
2023/02/01	5	67.52	5	67.76	67.40	0	10,251	0.00%
2023/01/31	0	0.00	0.2	65.40	65.70	-0.2	9,979	0.00%
2023/01/30	2	64.70	9	63.16	65.00	-7	9,923	-0.07%
2023/01/17	5	60.32	5.1	60.44	59.90	-0.1	9,663	0.00%
2023/01/16	1	59.40	5.1	59.60	58.90	-4.1	9,501	-0.04%
2023/01/13	1	59.10	1	59.00	58.10	0	9,297	0.00%
2023/01/12	3	58.70	14	58.84	58.60	-11	9,133	-0.12%
2023/01/11	24	58.58	12.1	58.43	58.40	11.9	9,020	0.13%
2023/01/10	5	59.00	1	58.00	58.40	4	8,905	0.04%
2023/01/09	20	58.10	22	58.69	58.70	-2	8,654	-0.02%
2023/01/06	1	55.50	24	56.12	57.30	-23	8,280	-0.28%
2023/01/05	26	55.53	0	0.00	55.40	26	8,005	0.32%
2023/01/04	5	54.90	13	55.51	57.00	-8	7,697	-0.10%
2023/01/03	0	51.50	0	51.50	51.90	0	7,479	0.00%
2022/12/28	0.1	50.50	0	0.00	50.20	0.1	7,454	0.00%
2022/12/27	1	51.50	1	51.50	51.00	0	7,450	0.00%
2022/12/22	0	0.00	1	51.60	51.60	-1	7,454	-0.01%
2022/12/21	4	50.68	0	0.00	50.70	4	7,446	0.05%
2022/12/20	0	53.00	0	0.00	51.20	0	7,412	0.00%
2022/12/19	0	0.00	1	53.80	53.00	-1	7,378	-0.01%
2022/12/16	1	53.80	10	54.30	54.40	-9	7,359	-0.12%
2022/12/15	0	0.00	28	54.79	55.30	-28	7,315	-0.38%
2022/12/14	4	54.73	11	54.56	55.10	-7	7,306	-0.10%
2022/12/13	38	56.17	0	0.00	53.80	38	7,264	0.52%
2022/12/12	21	55.31	22	55.41	55.50	-1	7,108	-0.01%
2022/12/09	0.1	53.71	0	53.90	53.50	0.1	6,984	0.00%
2022/12/08	0	0.00	21	53.91	54.40	-21	6,943	-0.30%
2022/12/07	22	53.54	2	52.95	53.30	20	6,879	0.29%
2022/12/06	2.1	54.70	2	55.10	54.70	0.1	6,762	0.00%
2022/12/05	3	56.80	0.1	57.60	56.30	3	6,642	0.04%
2022/12/02	5	58.42	18	59.00	58.40	-13	6,480	-0.20%
2022/12/01	7	57.77	8	57.58	59.00	-1	6,298	-0.02%
2022/11/30	1	55.00	9	53.63	54.50	-8	5,868	-0.14%
2022/11/25	7	51.97	20	52.60	51.10	-13	5,600	-0.23%
2022/11/24	22.1	52.87	8	52.61	52.90	14.1	5,523	0.25%
2022/11/23	37	53.03	47	52.89	52.90	-10	5,432	-0.18%
2022/11/22	16	51.41	10	51.30	50.90	6	5,156	0.12%
2022/11/21	1	51.20	1	50.80	50.80	0	5,109	0.00%
2022/11/18	13	52.71	2	51.60	51.60	11	5,061	0.22%
2022/11/17	0.1	52.00	1	52.00	51.80	-1	4,910	-0.02%
2022/11/16	1.1	52.28	1	52.00	52.00	0.1	4,802	0.00%
2022/11/15	4	52.30	3	51.73	52.30	1	4,707	0.02%
2022/11/14	3	51.23	5	52.16	51.60	-2	4,510	-0.04%
2022/11/11	13	49.97	13	48.86	48.55	0	4,177	0.00%
2022/11/10	4	48.48	6	48.53	48.50	-2	4,045	-0.05%
2022/11/09	8	49.59	5	49.72	49.60	3	3,940	0.08%
2022/11/08	2	49.30	9	50.48	49.30	-7	3,814	-0.18%
2022/11/07	35	50.18	29	50.58	50.50	6	3,587	0.17%
2022/11/04	14	47.51	13	47.61	47.60	1	3,173	0.03%
2022/11/03	1	47.00	10	47.23	47.65	-9	3,014	-0.30%
2022/11/02	2	47.23	4	46.81	47.10	-2	2,855	-0.07%
2022/11/01	12	45.80	7	45.61	46.50	5	2,519	0.20%
2022/10/31	1	43.20	2	43.60	43.60	-1	1,885	-0.05%
2022/10/28	6	40.10	15	39.92	39.65	-9	1,655	-0.54%
2022/10/27	0	0.00	1	39.50	39.80	-1	1,532	-0.07%
2022/10/26	5	37.65	2	38.10	37.50	3	1,470	0.20%
2022/10/25	0	0.00	1	38.60	38.00	-1	1,311	-0.08%
2022/10/19	0	0.00	1	38.40	38.00	-1	1,359	-0.07%
2022/10/17	1	36.05	0	0.00	36.40	1	1,636	0.06%
2022/10/13	1	35.80	1	36.20	34.90	0	1,756	0.00%
2022/10/04	5	38.00	0	0.00	38.50	5	2,030	0.25%
2022/09/29	0	0.00	1	36.10	36.65	-1	2,108	-0.05%
2022/09/26	1	38.50	2	36.73	36.65	-1	2,167	-0.05%
2022/09/21	1	39.05	0	0.00	39.05	1	2,253	0.04%
2022/09/19	2	40.83	1	40.70	40.35	1	2,274	0.04%
2022/09/13	0	0.00	1	41.70	41.70	-1	2,416	-0.04%
2022/09/08	0	0.00	1	41.45	41.65	-1	2,500	-0.04%
2022/09/06	2	40.50	1	40.30	40.30	1	2,502	0.04%
2022/09/05	2	41.00	1	40.70	40.70	1	2,499	0.04%
2022/09/01	0	42.75	1	42.70	42.25	-1	2,489	-0.04%
2022/08/31	0	42.60	0	0.00	43.00	0	2,478	0.00%
2022/08/29	1	42.25	0	0.00	42.15	1	2,473	0.04%
2022/08/26	10	44.00	0	0.00	43.60	10	2,463	0.41%
2022/08/24	1	42.95	0	0.00	42.80	1	2,441	0.04%
2022/08/23	0	0.00	1	43.15	43.20	-1	2,454	-0.04%
2022/08/22	2	43.75	3	43.92	43.35	-1	2,499	-0.04%
2022/08/19	1	43.75	1	44.25	43.75	0	2,505	0.00%
2022/08/18	20	43.95	0	0.00	43.95	20	2,511	0.80%
2022/08/17	0	0.00	1	43.50	43.60	-1	2,512	-0.04%
2022/08/12	0	43.20	1	42.60	43.05	-1	2,522	-0.04%
2022/08/10	0	0.00	1	41.70	41.90	-1	2,505	-0.04%
2022/08/09	0	0.00	1	41.45	41.50	-1	2,516	-0.04%
2022/08/08	10	41.30	20	41.43	41.30	-10	2,521	-0.40%
2022/08/05	1	40.90	1	41.00	40.80	0	2,520	0.00%
2022/08/04	1	39.85	7	39.90	40.40	-6	2,527	-0.24%
2022/07/28	1	43.35	0	0.00	42.60	1	2,524	0.04%
2022/07/26	4	43.45	4	43.70	43.15	0	2,513	0.00%
2022/07/25	5	45.11	2	45.15	44.80	3	2,499	0.12%
2022/07/22	9	46.66	4	46.80	46.65	5	2,492	0.20%
2022/07/21	4	46.65	3	44.98	46.65	1	2,306	0.04%
2022/07/20	0	0.00	1	42.75	42.45	-1	2,231	-0.04%
2022/07/19	1	42.40	0	0.00	41.90	1	2,255	0.04%
2022/07/18	0	42.55	0	0.00	42.35	0	2,270	0.00%
2022/07/15	0	0.00	1	45.70	46.25	-1	2,216	-0.05%
2022/07/14	0	0.00	1	45.25	45.10	-1	2,175	-0.05%
2022/07/12	2	41.90	0	0.00	41.95	2	2,114	0.09%
2022/07/11	1	44.40	10	45.10	44.20	-9	2,063	-0.44%
2022/07/08	2	46.03	0	0.00	46.00	2	2,033	0.10%
2022/07/07	3	45.12	2	44.85	45.10	1	2,001	0.05%
2022/07/05	2	45.60	4	44.78	45.45	-2	1,998	-0.10%
2022/07/04	5	44.45	0	0.00	43.85	5	1,962	0.25%
2022/06/30	1	45.85	0	0.00	45.25	1	1,909	0.05%
2022/06/29	1	47.20	0	0.00	47.05	1	1,868	0.05%
2022/06/28	2	48.43	0	0.00	48.50	2	1,840	0.11%
2022/06/27	1	49.55	3	49.62	49.90	-2	1,819	-0.11%
2022/06/24	1	47.80	0	0.00	48.20	1	1,803	0.06%
2022/06/22	1	48.05	0	0.00	47.85	1	1,777	0.06%
2022/06/21	2	48.55	2	49.30	50.00	0	1,735	0.00%
2022/06/20	1	49.35	0	0.00	48.35	1	1,712	0.06%
2022/06/17	1	52.10	0	0.00	51.30	1	1,700	0.06%
2022/06/14	1	55.10	0	0.00	55.90	1	1,681	0.06%
2022/06/10	0	0.00	1	57.80	57.80	-1	1,724	-0.06%
2022/06/07	1	56.80	0	0.00	56.90	1	1,754	0.06%
2022/06/02	5	58.20	1	57.80	57.90	4	1,802	0.22%
2022/06/01	10	58.60	10	58.10	58.30	0	1,836	0.00%
2022/05/31	1	57.70	0	0.00	57.90	1	1,850	0.05%
2022/05/30	3	57.70	2	57.30	58.00	1	1,871	0.05%
2022/05/26	7	54.66	0	0.00	54.10	7	1,874	0.37%
2022/05/25	1	54.60	0	0.00	55.00	1	1,982	0.05%
2022/05/17	0	0.00	3	56.43	56.70	-3	2,285	-0.13%
2022/05/16	1	56.10	0	0.00	54.60	1	2,269	0.04%
2022/05/13	1	55.40	0	0.00	55.80	1	2,260	0.04%
2022/05/12	1	57.10	0	0.00	55.50	1	2,249	0.04%
2022/05/10	0	0.00	7	56.10	57.90	-7	2,266	-0.31%
2022/05/09	3	57.80	1	59.10	57.50	2	2,252	0.09%
2022/05/06	1	58.50	0	0.00	60.40	1	2,244	0.04%
2022/05/05	4.1	61.12	2	61.25	60.60	2.1	2,255	0.09%
2022/05/04	2	59.50	3	59.53	59.80	-1	2,296	-0.04%
2022/05/03	2	58.35	3	59.17	58.60	-1	2,298	-0.04%
2022/04/28	3	58.63	0	0.00	58.00	3	2,300	0.13%
2022/04/27	0.1	58.10	0	0.00	59.50	0.1	2,277	0.00%
2022/04/22	2	64.80	0	0.00	64.40	2	2,228	0.09%
2022/04/21	1.1	66.61	1	66.90	66.40	0.1	2,218	0.00%
2022/04/19	0.1	66.30	0	0.00	65.80	0.1	2,257	0.00%
2022/04/18	2	66.20	16	66.61	66.00	-14	2,273	-0.62%
2022/04/15	0	67.90	0	0.00	67.60	0	2,295	0.00%
2022/04/13	0.1	69.00	0	0.00	68.70	0.1	2,381	0.00%
2022/04/12	1	67.70	0	0.00	68.00	1	2,429	0.04%
2022/04/11	3	68.90	15	68.90	68.60	-12	2,456	-0.49%
2022/04/07	2	70.95	13	70.43	70.40	-11	2,504	-0.44%
2022/04/01	0	0.00	8	71.34	71.40	-8	2,653	-0.30%
2022/03/30	0	72.80	0	0.00	72.60	0	2,776	0.00%
2022/03/28	0	0.00	0	72.50	72.60	0	3,084	0.00%
2022/03/25	32	73.55	3	73.60	73.00	29	3,130	0.93%
2022/03/24	1	72.60	0	0.00	72.50	1	3,173	0.03%
2022/03/23	2	73.00	0	0.00	72.60	2	3,210	0.06%
2022/03/22	5	73.20	5	72.60	72.70	0	3,236	0.00%
2022/03/21	1	71.30	0	0.00	71.40	1	3,239	0.03%
2022/03/18	0.1	70.90	0	0.00	71.40	0.1	3,312	0.00%
2022/03/17	1	70.10	0	0.00	70.90	1	3,316	0.03%
2022/03/16	0.8	69.00	0	0.00	68.80	0.8	3,351	0.03%
2022/03/15	1	68.80	0	0.00	68.80	1	3,369	0.03%
2022/03/14	1	70.50	1	70.60	70.60	0	3,381	0.00%
2022/03/11	0	70.85	0	0.00	70.80	0	3,477	0.00%
2022/03/08	3	69.90	0	0.00	70.10	3	3,573	0.08%
2022/03/07	1	71.00	6	71.03	70.90	-5	3,618	-0.14%
2022/03/03	1	75.40	3	74.80	74.50	-2	3,723	-0.05%
2022/03/02	2	75.60	4	75.13	75.20	-2	3,791	-0.05%
2022/03/01	0	0.00	2	74.60	75.40	-2	3,833	-0.05%
2022/02/25	7	75.11	2	75.00	75.00	5	3,886	0.13%
2022/02/24	2	74.90	9.1	75.11	74.20	-7	4,011	-0.18%
2022/02/23	6	73.53	8	73.70	74.20	-2	4,011	-0.05%
2022/02/22	1	70.50	2	70.00	70.00	-1	3,988	-0.03%
2022/02/21	0	0.00	1	71.40	71.50	-1	4,158	-0.02%
2022/02/18	0	70.50	1	70.50	70.80	-1	4,337	-0.02%
2022/02/17	0	0.00	1	71.10	70.90	-1	5,207	-0.02%
2022/02/15	2	70.90	0	0.00	70.10	2	5,861	0.03%
2022/02/14	0	0.00	1	70.70	70.70	-1	5,953	-0.02%
2022/02/11	0	0.00	0.4	72.00	72.00	-0.4	6,038	-0.01%
2022/02/10	2	73.30	0	0.00	73.00	2	6,225	0.03%
2022/02/09	2	71.95	0	0.00	72.20	2	6,242	0.03%
2022/02/08	0	71.30	0	0.00	71.50	0	6,346	0.00%
2022/02/07	1	68.10	0	0.00	69.70	1	6,412	0.02%
2022/01/21	3	71.20	0	0.00	71.50	3	6,749	0.04%
2022/01/20	8	71.30	1	71.70	71.90	7	6,844	0.10%
2022/01/19	1	72.20	0	0.00	72.20	1	6,881	0.01%
2022/01/18	0	0.00	11	73.78	73.40	-11	6,994	-0.16%
2022/01/17	0	0.00	2	73.80	73.80	-2	7,053	-0.03%
2022/01/14	3	72.47	1	72.70	73.10	2	7,114	0.03%
2022/01/13	0.1	73.80	4	73.70	73.70	-4	7,171	-0.06%
2022/01/12	6	72.82	0	0.00	72.20	6	7,299	0.08%
2022/01/11	6	72.90	0	0.00	72.70	6	7,345	0.08%
2022/01/10	7	72.80	0	0.00	73.90	7	7,484	0.09%
2022/01/07	3	73.57	0	0.00	73.50	3	7,675	0.04%
2022/01/06	2	75.00	1	75.10	75.30	1	7,663	0.01%
2022/01/03	1	78.10	1	77.00	77.30	0	7,732	0.00%
2021/12/29	0	0.00	5	77.60	78.10	-5	7,940	-0.06%
2021/12/28	8	79.40	21	78.42	77.60	-13	8,059	-0.16%
2021/12/27	3	77.60	1	78.80	77.60	2	8,168	0.02%
2021/12/24	1	78.00	2.5	78.45	78.40	-1.5	8,290	-0.02%
2021/12/23	6	78.75	8.1	78.43	78.40	-2.1	8,387	-0.02%
2021/12/22	0	0.00	10	76.69	77.10	-10	8,527	-0.12%
2021/12/21	0	0.00	3.1	74.90	75.00	-3.1	9,313	-0.03%
2021/12/20	7.1	73.59	1	74.50	73.10	6.1	9,674	0.06%
2021/12/17	2	75.10	0	0.00	74.90	2	9,822	0.02%
2021/12/16	2	75.50	0	0.00	75.90	2	9,836	0.02%
2021/12/15	9	75.23	0	0.00	74.80	9	9,853	0.09%
2021/12/14	10	75.40	1	76.30	75.20	9	9,905	0.09%
2021/12/13	1.1	74.64	0	0.00	75.10	1.1	9,860	0.01%
2021/12/10	2.1	74.21	3	73.90	74.40	-0.9	10,038	-0.01%
2021/12/09	7	75.76	2	76.00	75.20	5	10,000	0.05%
2021/12/08	5	76.56	1	77.70	76.20	4	10,010	0.04%
2021/12/07	2	77.20	13	77.21	76.60	-11	10,001	-0.11%
2021/12/06	2	75.90	0	0.00	76.00	2	10,060	0.02%
2021/12/03	3	75.93	1	76.70	76.60	2	10,082	0.02%
2021/12/02	2.1	75.76	1	76.10	75.50	1.1	10,112	0.01%
2021/12/01	3.1	75.41	3	75.43	75.30	0.1	10,105	0.00%
2021/11/30	2.1	77.09	1	77.60	76.90	1.1	10,062	0.01%
2021/11/29	4	75.18	2	76.10	76.30	2	10,057	0.02%
2021/11/26	3	76.43	0	0.00	75.90	3	9,995	0.03%
2021/11/25	10	79.00	0	0.00	78.70	10	9,949	0.10%
2021/11/24	3.1	79.59	1	79.10	79.70	2.1	9,979	0.02%
2021/11/23	11	79.85	41	79.42	78.80	-30	10,081	-0.30%
2021/11/22	42	81.07	9.1	80.57	83.00	32.9	9,931	0.33%
2021/11/19	1	79.00	3	79.00	79.10	-2	9,795	-0.02%
2021/11/18	7.1	78.26	4	77.93	78.10	3.1	9,812	0.03%
2021/11/17	2	80.15	1	79.90	79.80	1	9,727	0.01%
2021/11/16	40	85.03	106.6	83.97	80.50	-66.6	9,651	-0.69%	大賣/
2021/11/15	156	80.67	114.1	81.51	83.90	41.9	8,911	0.47%	大買/大賣/
2021/11/12	15.1	76.30	0	0.00	76.30	15.1	8,640	0.17%
2021/11/11	0.1	76.30	0.1	76.91	75.40	0.1	8,744	0.00%
2021/11/10	3.1	75.75	2	76.15	76.10	1.1	8,994	0.01%
2021/11/09	0	0.00	24.1	76.53	77.00	-24.1	9,006	-0.27%
2021/11/08	7	74.33	7	74.50	74.00	0	8,860	0.00%
2021/11/05	3.1	74.56	0	0.00	74.50	3.1	8,942	0.03%
2021/11/04	17	76.48	5.1	76.32	75.20	11.9	8,981	0.13%
2021/11/02	12	74.06	0	0.00	73.80	12	9,260	0.13%
2021/11/01	2	76.30	4	76.68	76.90	-2	9,253	-0.02%
2021/10/29	0	0.00	59	75.09	74.70	-59	9,759	-0.60%
2021/10/28	8	73.18	1	72.70	72.60	7	10,246	0.07%
2021/10/27	4	74.92	2.1	74.61	75.40	2	10,312	0.02%
2021/10/26	10	75.93	4	75.25	74.70	6	10,317	0.06%
2021/10/25	3.1	76.01	0	0.00	75.70	3.1	10,226	0.03%
2021/10/22	0	0.00	1.1	74.07	74.20	-1.1	10,271	-0.01%
2021/10/21	5	74.46	18	73.81	73.10	-13	10,293	-0.13%
2021/10/20	24	76.17	9	74.96	74.70	15	10,274	0.15%
2021/10/19	0	0.00	3	73.97	74.20	-3	10,319	-0.03%
2021/10/18	2	74.05	0	0.00	74.00	2	10,566	0.02%
2021/10/15	15	73.40	16.1	72.48	73.40	-1.1	10,569	-0.01%
2021/10/14	1	66.80	2	68.10	68.20	-1	10,520	-0.01%
2021/10/13	21	67.31	1	67.70	66.50	20	10,558	0.19%
2021/10/12	30.1	69.00	0	0.00	69.10	30.1	10,571	0.28%
2021/10/08	1	71.40	50	70.80	71.00	-49	10,617	-0.46%
2021/10/07	2	70.35	1	70.70	70.20	1	10,683	0.01%
2021/10/06	118	68.61	68	69.24	67.90	50	11,044	0.45%	大買/
2021/10/05	2	64.00	3	64.33	67.60	-1	11,074	-0.01%
2021/10/04	3	66.93	0	0.00	66.00	3	11,062	0.03%
2021/10/01	2	72.15	0	0.00	71.10	2	10,969	0.02%
2021/09/30	16	75.21	5	75.42	75.40	11	10,879	0.10%
2021/09/29	18	75.36	6	76.25	73.90	12	10,816	0.11%
2021/09/28	22	82.77	38.1	81.68	80.20	-16.1	10,680	-0.15%
2021/09/27	6	79.57	15	79.19	79.90	-9	9,841	-0.09%
2021/09/24	9	75.42	14.1	75.84	75.70	-5.1	9,525	-0.05%
2021/09/23	1	71.50	7	72.94	73.00	-6	9,417	-0.06%
2021/09/22	4	71.70	0	0.00	71.50	4	9,438	0.04%
2021/09/17	0	0.00	1.1	73.50	73.50	-1.1	9,470	-0.01%
2021/09/16	2	72.00	11.1	72.58	72.60	-9.1	9,454	-0.10%
2021/09/15	17	73.41	15	71.99	71.50	2	9,509	0.02%
2021/09/14	1	71.40	0	0.00	71.50	1	9,469	0.01%
2021/09/10	7.1	71.92	1	72.50	72.70	6.1	9,877	0.06%
2021/09/09	8	71.99	9	72.18	72.20	-1	10,071	-0.01%
2021/09/07	1	69.90	0	0.00	70.30	1	11,177	0.01%
2021/09/06	2	71.60	2	72.30	71.30	0	11,699	0.00%
2021/09/03	2	72.30	1	71.90	72.10	1	11,964	0.01%
2021/09/02	7	72.41	7	73.21	71.90	0	12,347	0.00%
2021/09/01	2	72.80	1.1	73.16	73.70	0.9	12,590	0.01%
2021/08/31	7	72.69	0	0.00	72.80	7	12,590	0.06%
2021/08/30	4	73.80	1	73.40	73.40	3	12,648	0.02%
2021/08/27	5	73.34	5	73.90	73.70	0	12,604	0.00%
2021/08/26	10.1	71.76	12	71.70	71.70	-1.9	12,512	-0.02%
2021/08/25	1	69.60	3	70.27	70.50	-2	12,632	-0.02%
2021/08/24	8.1	71.24	0	0.00	70.00	8.1	12,652	0.06%
2021/08/23	0	0.00	1	70.30	71.50	-1	12,669	-0.01%
2021/08/20	16	69.23	10	68.20	68.20	6	12,712	0.05%
2021/08/19	1	70.70	0	0.00	69.30	1	12,867	0.01%
2021/08/18	10.2	72.61	1	73.00	73.90	9.2	12,851	0.07%
2021/08/17	6	76.15	6	75.43	73.80	0	12,837	0.00%
2021/08/16	12	75.33	2	74.80	74.90	10	12,983	0.08%
2021/08/13	2	82.50	2	83.00	82.90	0	12,988	0.00%
2021/08/12	2	84.15	20	84.18	84.30	-18	13,191	-0.14%
2021/08/11	22	84.59	2	84.50	84.50	20	13,585	0.15%
2021/08/10	23	85.96	23	85.45	85.40	0	13,665	0.00%
2021/08/09	10	86.86	1	88.00	84.10	9	13,730	0.07%
2021/08/06	1	89.10	4	88.33	88.00	-3	13,816	-0.02%
2021/08/05	19	87.79	18	88.62	87.30	1	13,821	0.01%
2021/08/04	32	88.40	27	88.63	89.10	5	14,081	0.04%
2021/08/03	14	85.72	30.1	86.64	87.50	-16.1	13,658	-0.12%
2021/08/02	5	81.58	11.2	82.85	83.30	-6.2	13,151	-0.05%
2021/07/30	0.1	79.30	1.4	79.21	79.10	-1.3	13,152	-0.01%
2021/07/29	2.4	78.51	0	0.00	78.60	2.4	13,389	0.02%
2021/07/28	0.1	79.00	1	77.90	77.80	-1	13,621	-0.01%
2021/07/27	11	81.60	12	82.53	80.00	-1	13,719	-0.01%
2021/07/26	5	81.12	5	81.50	81.20	0	13,875	0.00%
2021/07/23	8.1	83.07	6.1	82.55	82.10	2	13,994	0.01%
2021/07/22	15	80.91	31.2	81.25	81.40	-16.2	13,930	-0.12%
2021/07/21	2	76.40	0	0.00	75.90	2	13,746	0.01%
2021/07/20	6.1	78.33	386	77.34	76.90	-380	13,750	-2.76%	大賣/鉅額交易
2021/07/19	0.1	80.40	0	0.00	80.50	0.1	13,833	0.00%
2021/07/16	7	81.61	0	0.00	81.40	7	14,247	0.05%
2021/07/15	7.1	82.08	2	81.70	81.70	5.1	14,505	0.04%
2021/07/14	7	83.17	0	0.00	82.50	7	14,695	0.05%
2021/07/13	27	87.44	13.1	86.96	83.70	13.9	14,884	0.09%
2021/07/12	10.1	83.67	26	83.14	83.20	-15.9	14,678	-0.11%
2021/07/09	14	83.63	7	84.50	84.50	7	14,692	0.05%
2021/07/08	16	83.91	7	84.14	83.20	9	14,792	0.06%
2021/07/07	5	83.00	7	83.00	82.80	-2	14,932	-0.01%
2021/07/06	9	83.78	2	82.75	83.00	7	15,022	0.05%
2021/07/05	47	85.14	9.4	85.24	85.10	37.6	15,176	0.25%
2021/07/02	27	81.29	3	80.87	82.00	24	15,175	0.16%
2021/07/01	9	81.31	2	80.70	80.70	7	15,341	0.05%
2021/06/30	7.3	82.92	6	81.40	81.50	1.3	15,632	0.01%
2021/06/29	7.2	83.20	1	84.10	82.80	6.2	15,724	0.04%
2021/06/28	3	82.80	14	83.81	84.80	-11	16,256	-0.07%
2021/06/25	15	83.81	2	83.85	82.70	13	16,444	0.08%
2021/06/24	47	84.68	10.3	84.97	83.50	36.7	16,969	0.22%
2021/06/23	274	84.33	6	85.08	84.80	268	17,087	1.57%	大買/鉅額交易
2021/06/22	2	84.05	2	83.25	83.00	0	17,247	0.00%
2021/06/21	9.3	83.58	31	83.26	82.40	-21.7	17,979	-0.12%
2021/06/18	19.1	88.03	4	88.25	87.60	15.1	18,581	0.08%
2021/06/17	18	89.28	11	88.85	88.90	7	18,730	0.04%
2021/06/16	16	90.58	15	89.87	88.90	1	18,628	0.01%
2021/06/15	12	88.18	15	87.23	86.20	-3	18,381	-0.02%
2021/06/11	7	83.36	11	83.04	82.60	-4	18,677	-0.02%
2021/06/10	15	81.59	27	81.17	82.50	-12	18,508	-0.06%
2021/06/09	6	79.92	8	79.53	80.30	-2	18,181	-0.01%
2021/06/08	2	76.26	0	0.00	77.00	2	17,994	0.01%
2021/06/07	2	76.60	4	76.93	76.40	-2	18,105	-0.01%
2021/06/04	3	75.77	1	76.20	76.20	2	18,079	0.01%
2021/06/03	8	76.94	6	76.78	76.80	2	18,237	0.01%
2021/06/02	6	77.35	1	76.20	76.10	5	18,457	0.03%
2021/06/01	10	79.87	12	79.52	79.50	-2	18,353	-0.01%
2021/05/28	4	81.78	8	81.34	80.90	-4	18,411	-0.02%
2021/05/27	9	81.00	7	80.77	81.30	2	18,468	0.01%
2021/05/26	4	78.83	4	80.00	80.00	0	18,319	0.00%
2021/05/25	18	80.92	6.2	79.97	78.50	11.8	18,359	0.06%
2021/05/24	2	77.20	11.3	77.66	78.20	-9.3	18,270	-0.05%
2021/05/21	4	75.85	4	75.15	75.50	0	18,138	0.00%
2021/05/20	6	76.43	11	75.22	74.00	-5	18,249	-0.03%
2021/05/19	8	76.49	20	77.08	78.60	-12	18,154	-0.07%
2021/05/18	1	70.10	6	70.88	71.80	-5	18,103	-0.03%
2021/05/17	6	68.25	2	71.35	66.50	4	18,788	0.02%
2021/05/14	2	73.30	16	73.46	73.80	-14	20,041	-0.07%
2021/05/13	8	67.28	3	66.63	68.10	5	19,889	0.03%
2021/05/12	6	66.73	5	70.10	65.70	1	19,943	0.01%
2021/05/11	3	70.63	11	72.20	70.00	-8	20,097	-0.04%
2021/05/10	5	72.04	5	72.00	71.40	0	20,196	0.00%
2021/05/07	26	72.16	3	71.87	72.10	23	20,804	0.11%
2021/05/06	9	74.02	16	74.34	73.50	-7	20,847	-0.03%
2021/05/05	21	69.98	19	71.09	70.20	2	20,768	0.01%
2021/05/04	12	68.89	12	67.92	67.30	0	21,129	0.00%
2021/05/03	13	75.00	0	83.00	74.70	13	21,321	0.06%
2021/04/29	1	83.60	17	83.09	83.00	-16	21,377	-0.07%
2021/04/28	10	80.98	2	81.60	80.00	8	21,438	0.04%
2021/04/27	2	83.20	2	81.80	81.80	0	21,401	0.00%
2021/04/26	8	82.45	4	81.28	81.10	4	21,350	0.02%
2021/04/23	29	87.17	6	83.88	82.80	23	21,429	0.11%
2021/04/22	42	85.92	57	86.24	85.20	-15	21,344	-0.07%
2021/04/21	35	83.77	31	82.71	84.30	4	20,986	0.02%
2021/04/20	16	81.37	19	81.87	81.30	-3	20,862	-0.01%
2021/04/19	27	80.22	34.1	80.99	80.10	-7.1	20,734	-0.03%
2021/04/16	27	78.60	12	78.34	77.80	15	20,537	0.07%
2021/04/15	8	76.56	15.1	77.60	78.00	-7.1	20,348	-0.03%
2021/04/14	4	74.40	2	75.15	75.30	2	20,297	0.01%
2021/04/13	10	74.30	7	75.21	74.00	3	20,402	0.01%
2021/04/12	8	78.09	2	78.55	76.40	6	20,581	0.03%
2021/04/09	18	81.01	22	80.25	79.00	-4	20,588	-0.02%
2021/04/08	2	79.65	14	79.40	79.80	-12	20,616	-0.06%
2021/04/07	10.1	79.14	6	79.20	79.50	4.1	20,634	0.02%
2021/04/06	19	80.77	37	79.03	81.10	-18	20,773	-0.09%
2021/04/01	20	76.18	8	75.78	75.50	12	21,171	0.06%
2021/03/31	15	76.07	13	76.53	75.80	2	21,598	0.01%
2021/03/30	6	73.43	25	74.17	73.10	-19	22,568	-0.08%
2021/03/29	32	72.63	21	72.64	72.40	11	22,798	0.05%
2021/03/26	17	69.16	18	69.06	69.00	-1	22,533	0.00%
2021/03/25	13	67.73	14	69.51	68.00	-1	22,491	0.00%
2021/03/24	35	70.77	13	72.40	70.20	22	22,209	0.10%
2021/03/23	9	69.61	22	68.67	70.80	-13	21,339	-0.06%
2021/03/22	5.2	66.01	10.3	65.17	65.30	-5.1	20,493	-0.02%
2021/03/19	22	64.15	18	64.16	63.40	4	20,159	0.02%
2021/03/18	16.1	63.32	18	64.56	63.10	-1.9	19,809	-0.01%
2021/03/17	19.1	63.92	43	64.03	64.60	-23.9	19,342	-0.12%
2021/03/16	2	59.90	6.2	60.31	60.30	-4.2	18,592	-0.02%
2021/03/15	1	59.60	6	59.73	59.60	-5	18,506	-0.03%
2021/03/12	0	0.00	4	59.18	58.60	-4	18,490	-0.02%
2021/03/11	3	58.10	3	58.77	59.90	0	18,523	0.00%
2021/03/10	3	57.73	6	57.22	57.60	-3	18,503	-0.02%
2021/03/09	3	56.80	7	56.59	56.90	-4	18,499	-0.02%
2021/03/08	10	58.74	5	59.22	58.40	5	18,414	0.03%
2021/03/05	1	56.90	0	0.00	56.40	1	18,256	0.01%
2021/03/04	3	56.93	3	57.97	56.40	0	18,282	0.00%
2021/03/03	3	57.57	1	57.80	58.40	2	18,247	0.01%
2021/03/02	2	58.55	0	0.00	57.20	2	18,591	0.01%
2021/02/25	2	58.70	5	58.60	58.70	-3	18,873	-0.02%
2021/02/24	4	60.70	6.1	60.87	58.50	-2.1	18,808	-0.01%
2021/02/23	7	60.84	1	62.30	60.80	6	18,742	0.03%
2021/02/22	6	63.70	14	62.76	61.50	-8	18,702	-0.04%
2021/02/19	4	60.33	7.2	60.78	61.40	-3.2	18,460	-0.02%
2021/02/18	13	60.78	15.5	61.22	60.60	-2.5	18,605	-0.01%
2021/02/17	30	61.60	23	61.57	62.50	7	19,117	0.04%
2021/02/05	14	58.30	37.5	57.66	57.90	-23.5	18,671	-0.13%
2021/02/04	1	54.40	3.3	54.75	54.00	-2.3	17,802	-0.01%
2021/02/03	5	54.58	6	55.00	53.60	-1	17,791	-0.01%
2021/02/02	16	54.34	15	54.59	55.20	1	17,572	0.01%
2021/02/01	6	53.57	11	53.46	53.70	-5	17,009	-0.03%
2021/01/29	8	54.94	8	53.95	51.90	0	16,705	0.00%
2021/01/28	11	52.95	30	54.08	52.80	-19	15,996	-0.12%
2021/01/27	8	54.55	5	54.84	53.80	3	15,772	0.02%
2021/01/26	26	55.56	27.4	55.60	54.10	-1.4	15,546	-0.01%
2021/01/25	8	53.54	13.1	53.67	54.00	-5.1	14,918	-0.03%
2021/01/22	17	51.85	27	51.57	52.10	-10	14,523	-0.07%
2021/01/21	2.1	48.80	1	50.40	50.50	1.1	14,213	0.01%
2021/01/19	1	48.10	0	0.00	47.95	1	13,887	0.01%
2021/01/18	2	46.93	56	49.15	48.10	-54	13,843	-0.39%
2021/01/15	8	50.46	0	0.00	50.10	8	13,596	0.06%
2021/01/14	15	51.93	9	52.30	52.50	6	13,422	0.04%
2021/01/13	0	0.00	6	53.10	53.20	-6	13,293	-0.05%
2021/01/12	7	51.36	0	0.00	50.40	7	13,148	0.05%
2021/01/11	15	52.23	0	0.00	52.60	15	12,997	0.12%
2021/01/08	13	52.50	10	52.90	52.50	3	12,869	0.02%
2021/01/07	7.4	52.60	12	52.37	52.60	-4.6	12,778	-0.04%
2021/01/06	24	51.56	20	53.27	51.40	4	12,634	0.03%
2021/01/05	10	55.58	12	55.51	53.40	-2	12,302	-0.02%
2021/01/04	5	52.30	2	52.55	52.70	3	11,872	0.03%
2020/12/31	21	52.72	1	52.50	53.30	20	11,712	0.17%
2020/12/30	4	53.35	17	52.99	52.90	-13	11,421	-0.11%
2020/12/29	10	54.85	59	54.80	54.60	-49	11,222	-0.44%
2020/12/28	17	53.81	35	54.78	55.50	-18	10,862	-0.17%
2020/12/25	60.2	52.45	55	52.78	51.80	5.2	10,069	0.05%
2020/12/24	151.6	51.62	168	51.52	51.50	-16.5	9,435	-0.17%	大買/大賣/
2020/12/23	1	48.75	33	48.80	48.80	-32	7,858	-0.41%
2020/12/22	18	46.54	36	46.28	44.40	-18	7,373	-0.24%
2020/12/21	2.2	44.77	4	44.46	45.10	-1.8	7,047	-0.03%
2020/12/17	1	43.00	7	43.10	43.25	-6	6,888	-0.09%
2020/12/16	1	42.50	0	0.00	42.85	1	6,903	0.01%
2020/12/15	21	42.72	0	0.00	41.90	21	6,927	0.30%
2020/12/14	1	42.30	1	43.40	43.15	0	7,004	0.00%
2020/12/11	3	42.37	15	42.76	42.50	-12	6,994	-0.17%
2020/12/10	10	43.65	1	42.85	43.30	9	6,923	0.13%
2020/12/09	13	44.92	15	44.90	44.70	-2	6,787	-0.03%
2020/12/08	3	44.37	0	0.00	45.25	3	6,732	0.04%
2020/12/07	19	44.89	5	45.36	44.85	14	6,676	0.21%
2020/12/04	4	46.00	9	45.97	46.20	-5	6,565	-0.08%
2020/12/03	3	45.30	5	45.58	45.20	-2	6,440	-0.03%
2020/12/02	2	45.10	4	45.49	45.50	-2	6,364	-0.03%
2020/12/01	7	44.94	1	44.70	44.95	6	6,252	0.10%
2020/11/30	19	46.43	0	0.00	45.85	19	6,096	0.31%
2020/11/27	11	46.19	2	46.15	46.05	9	5,956	0.15%
2020/11/26	47.2	46.62	32	47.02	46.50	15.2	5,867	0.26%
2020/11/25	6	45.64	15	45.64	46.00	-9	5,354	-0.17%
2020/11/24	40.3	45.07	9	44.77	44.45	31.3	5,108	0.61%
2020/11/23	13	44.51	16	44.69	44.40	-3	4,777	-0.06%
2020/11/20	12	44.50	53	44.90	44.45	-41	4,694	-0.87%
2020/11/19	15	45.00	29	44.85	45.20	-14	4,544	-0.31%
2020/11/18	9	45.02	11	45.08	45.00	-2	4,419	-0.05%
2020/11/17	20	45.59	5	44.76	44.50	15	4,216	0.36%
2020/11/16	39	44.89	32	45.45	44.50	7	3,939	0.18%
2020/11/13	69	43.01	26	42.73	42.90	43	3,069	1.40%
2020/11/12	8	41.64	2	41.88	41.90	6	2,611	0.23%
2020/11/11	3	39.67	16	40.35	40.70	-13	2,016	-0.64%
2020/11/10	9	38.80	0	0.00	38.85	9	1,876	0.48%
2020/11/09	5	38.70	0	0.00	38.55	5	1,881	0.27%
2020/11/06	1	38.60	1	38.50	38.50	0	1,890	0.00%
2020/11/05	2	38.75	0	0.00	38.70	2	1,910	0.10%
2020/10/26	2	38.98	0	0.00	38.70	2	2,222	0.09%
2020/10/22	0	0.00	1	37.95	37.90	-1	2,238	-0.04%
2020/10/21	0	0.00	2	38.23	37.95	-2	2,274	-0.09%
2020/10/20	4	38.30	22	38.47	38.10	-18	2,295	-0.78%
2020/10/15	1	37.15	0	0.00	37.15	1	2,325	0.04%
2020/10/08	20	37.05	0	0.00	37.05	20	2,412	0.83%
2020/09/24	1	37.60	0	0.00	37.75	1	2,872	0.03%
2020/09/23	10	38.08	0	0.00	37.75	10	2,956	0.34%
2020/09/21	2	38.90	0	0.00	38.70	2	3,083	0.06%
2020/09/18	15	39.75	2	40.50	39.30	13	3,137	0.41%
2020/09/17	1	40.80	12	40.56	40.60	-11	3,125	-0.35%
2020/09/16	15	39.73	0	0.00	39.70	15	3,050	0.49%
2020/09/15	1	39.65	0	0.00	39.40	1	3,060	0.03%
2020/09/09	0	0.00	4	38.88	39.00	-4	3,282	-0.12%
2020/08/28	5	38.45	5	38.15	37.75	0	3,741	0.00%
2020/08/24	0	0.00	10	37.85	38.20	-10	3,868	-0.26%
2020/08/20	15	36.57	4	37.33	36.05	11	4,025	0.27%
2020/08/19	4	39.03	0	0.00	38.90	4	4,079	0.10%
2020/08/18	13	39.37	12	39.05	39.05	1	4,106	0.02%
2020/08/17	1	39.30	0	0.00	39.40	1	4,145	0.02%
2020/08/13	5	39.50	0	0.00	39.05	5	4,247	0.12%
2020/08/10	0	0.00	1	40.10	40.10	-1	4,604	-0.02%
2020/08/07	0	0.00	10	40.10	40.10	-10	4,745	-0.21%
2020/08/06	0	0.00	23	40.76	40.75	-23	4,823	-0.48%
2020/08/05	0	0.00	1	41.20	41.20	-1	5,014	-0.02%
2020/08/04	1	41.20	1	41.25	41.25	0	5,361	0.00%
2020/08/03	5	40.85	1	40.75	40.85	4	5,506	0.07%
2020/07/31	11	41.08	3	40.98	41.15	8	5,644	0.14%
2020/07/30	1	41.10	3	41.02	40.90	-2	5,952	-0.03%
2020/07/29	0	0.00	3	39.30	39.10	-3	6,042	-0.05%
2020/07/28	0	0.00	1	38.55	38.50	-1	6,369	-0.02%
2020/07/27	1	39.95	0	0.00	39.80	1	6,722	0.01%
2020/07/24	1	40.25	5	40.72	40.05	-4	6,856	-0.06%
2020/07/23	2	41.35	2	40.90	40.85	0	6,857	0.00%
2020/07/21	2	40.60	0	0.00	40.25	2	6,835	0.03%
2020/07/20	1	39.45	0	0.00	39.80	1	6,826	0.01%
2020/07/15	22	41.15	14	40.89	40.30	8	6,823	0.12%
2020/07/14	3	40.60	3	41.40	40.60	0	6,846	0.00%
2020/07/13	8	40.55	6	40.75	40.90	2	6,834	0.03%
2020/07/10	0	0.00	13	40.24	40.10	-13	6,865	-0.19%
2020/07/09	2	41.85	0	0.00	41.20	2	6,897	0.03%
2020/07/08	3	41.78	7	41.75	41.70	-4	6,989	-0.06%
2020/07/07	12	42.00	4	41.68	42.00	8	6,965	0.11%
2020/07/06	3	41.63	5	41.62	41.75	-2	6,931	-0.03%
2020/07/03	1	40.90	0	0.00	40.90	1	6,929	0.01%
2020/07/02	2	41.20	0	0.00	41.15	2	6,967	0.03%
2020/07/01	2	41.83	2	41.68	41.65	0	6,887	0.00%
2020/06/30	12	41.98	11	41.88	41.85	1	6,845	0.01%
2020/06/29	5	42.80	0	0.00	42.90	5	6,765	0.07%
2020/06/24	11	42.90	0	0.00	42.85	11	6,669	0.16%
2020/06/23	5	42.85	11	42.77	42.70	-6	6,670	-0.09%
2020/06/22	17	42.94	17	42.46	42.45	0	6,647	0.00%
2020/06/19	10	42.90	16	42.78	42.85	-6	6,669	-0.09%
2020/06/18	20	42.89	38	42.82	42.85	-18	6,667	-0.27%
2020/06/17	15	42.38	48	42.76	42.95	-33	6,597	-0.50%
2020/06/16	21	41.90	20	41.97	42.00	1	6,551	0.02%
2020/06/15	11	41.59	10	41.80	41.20	1	6,618	0.02%
2020/06/12	0	0.00	3	41.22	41.50	-3	6,634	-0.05%
2020/06/11	15	42.42	15	41.12	40.90	0	6,651	0.00%
2020/06/10	17	42.49	13	42.51	42.45	4	6,623	0.06%
2020/06/09	2	42.43	2	42.65	42.30	0	6,697	0.00%
2020/06/08	2	42.63	1	43.00	42.25	1	6,808	0.01%
2020/06/05	5	42.66	1	42.60	42.65	4	6,766	0.06%
2020/06/04	0	0.00	1	42.35	42.65	-1	6,762	-0.01%
2020/06/03	0	0.00	3	42.00	41.90	-3	6,728	-0.04%
2020/06/02	1	41.55	23	41.61	41.50	-22	6,800	-0.32%
2020/05/29	1	41.00	0	0.00	40.95	1	6,863	0.01%
2020/05/28	32	41.45	14	41.12	40.60	18	6,904	0.26%
2020/05/27	12	41.91	11	42.00	41.85	1	6,848	0.01%
2020/05/26	18	42.10	23	42.57	42.25	-5	6,841	-0.07%
2020/05/25	8	41.26	2	41.25	41.55	6	6,753	0.09%
2020/05/22	0	0.00	47	41.23	41.15	-47	6,717	-0.70%
2020/05/21	47	41.88	4	41.40	41.90	43	6,697	0.64%
2020/05/20	10	41.10	1	41.10	40.95	9	6,702	0.13%
2020/05/19	0	0.00	8	41.08	41.85	-8	6,669	-0.12%
2020/05/18	3	40.82	5	40.20	40.20	-2	6,592	-0.03%
2020/05/15	5	41.80	15	42.26	41.90	-10	6,449	-0.16%
2020/05/14	28	41.95	11	43.63	41.30	17	6,348	0.27%
2020/05/13	11	43.01	8	43.11	42.95	3	6,213	0.05%
2020/05/12	7	43.80	6	44.58	43.70	1	6,141	0.02%
2020/05/11	4	44.30	12	44.39	44.20	-8	5,978	-0.13%
2020/05/08	11	42.41	9	42.16	42.30	2	5,640	0.04%
2020/05/07	39	42.63	46	42.47	42.30	-7	5,486	-0.13%
2020/05/06	19	42.24	11	42.10	41.75	8	5,362	0.15%
2020/05/05	11	41.04	24	41.22	40.80	-13	5,071	-0.26%
2020/05/04	19	40.17	2	41.23	41.50	17	4,899	0.35%
2020/04/30	16	39.07	28	39.84	40.50	-12	4,660	-0.26%
2020/04/29	5	36.50	5	36.55	36.85	0	4,394	0.00%
2020/04/28	2	35.43	0	0.00	35.50	2	4,387	0.05%
2020/04/27	0	0.00	5	35.30	35.25	-5	4,465	-0.11%
2020/04/23	5	34.40	10	34.45	34.60	-5	4,462	-0.11%
2020/04/22	10	33.85	0	0.00	34.05	10	4,453	0.22%
2020/04/21	5	33.80	0	0.00	33.60	5	4,466	0.11%
2020/04/17	14	35.74	13	34.59	34.75	1	4,584	0.02%
2020/04/16	0	0.00	10	35.20	35.15	-10	4,539	-0.22%
2020/04/15	9	35.29	0	0.00	35.20	9	4,612	0.20%
2020/04/14	26	35.18	21	34.92	35.40	5	4,612	0.11%
2020/04/13	11	34.45	1	33.70	34.80	10	4,589	0.22%
2020/04/09	0	0.00	1	33.10	33.00	-1	4,571	-0.02%
2020/04/08	2	32.60	2	33.35	33.50	0	4,574	0.00%
2020/04/07	0	0.00	4	31.39	32.90	-4	4,500	-0.09%
2020/04/01	0	0.00	4	29.99	30.30	-4	4,431	-0.09%
2020/03/31	2	30.15	1	30.35	29.80	1	4,456	0.02%
2020/03/30	1	29.70	1	29.80	30.20	0	4,472	0.00%
2020/03/27	0	0.00	5	30.10	30.20	-5	4,543	-0.11%
2020/03/26	0	0.00	20	29.30	29.70	-20	4,546	-0.44%
2020/03/25	21	30.00	4	29.90	29.70	17	4,561	0.37%
2020/03/20	0	0.00	1	28.30	28.60	-1	5,173	-0.02%
2020/03/19	3	26.45	0	0.00	26.45	3	5,391	0.06%
2020/03/18	1	29.95	0	0.00	29.35	1	5,436	0.02%
2020/03/17	2	30.38	0	0.00	29.90	2	5,549	0.04%
2020/03/13	7	30.91	0	0.00	31.95	7	5,565	0.13%
2020/03/10	13	37.51	6	37.39	38.55	7	5,761	0.12%
2020/03/09	4	38.83	2	38.93	38.00	2	5,901	0.03%
2020/03/06	1	39.80	0	0.00	39.70	1	5,920	0.02%
2020/03/03	0	0.00	1	37.45	38.30	-1	6,684	-0.01%
2020/03/02	1	36.45	0	0.00	36.25	1	6,716	0.01%
2020/02/27	1	38.50	9	38.80	37.00	-8	6,860	-0.12%
2020/02/26	9	39.45	0	0.00	39.30	9	6,803	0.13%
2020/02/25	2	38.85	2	38.65	38.90	0	6,761	0.00%
2020/02/19	0	0.00	4	38.20	38.25	-4	6,673	-0.06%
2020/02/18	2	38.10	0	0.00	38.05	2	6,686	0.03%
2020/02/17	1	37.30	1	37.85	38.60	0	6,701	0.00%
2020/02/14	0	0.00	1	38.10	38.00	-1	6,672	-0.01%
2020/02/13	1	37.65	0	0.00	37.70	1	6,723	0.01%
2020/02/12	2	38.40	1	38.25	38.30	1	6,714	0.01%
2020/02/04	0	0.00	2	34.73	35.95	-2	7,703	-0.03%
2020/02/03	1	33.50	0	0.00	33.40	1	7,678	0.01%
2020/01/31	10	35.80	9	36.06	36.45	1	7,587	0.01%
2020/01/20	0	0.00	1	42.90	42.70	-1	7,534	-0.01%
2020/01/16	1	43.40	2	43.30	43.40	-1	7,662	-0.01%
2020/01/09	0	0.00	5	42.40	42.40	-5	8,088	-0.06%
2020/01/08	1	43.10	1	43.15	43.15	0	8,102	0.00%
2020/01/07	0	0.00	1	42.80	43.10	-1	8,246	-0.01%
2020/01/06	4	42.94	1	42.55	42.80	3	8,254	0.04%
2020/01/03	2	42.35	2	42.73	42.80	0	8,271	0.00%
2020/01/02	0	0.00	2	43.25	43.10	-2	8,253	-0.02%
2019/12/27	1	42.40	0	0.00	42.35	1	8,440	0.01%
2019/12/25	1	42.40	1	41.50	42.45	0	8,590	0.00%
2019/12/24	0	0.00	1	41.80	41.45	-1	8,942	-0.01%
2019/12/23	0	0.00	5	42.05	41.95	-5	8,962	-0.06%
2019/12/18	5	42.75	0	0.00	42.60	5	10,083	0.05%
2019/12/17	11	44.02	4	44.38	44.25	7	10,305	0.07%
2019/12/16	5	46.14	13	46.30	46.80	-8	10,013	-0.08%
2019/12/13	0	0.00	10	44.90	45.30	-10	9,961	-0.10%
2019/12/12	0	0.00	7	45.30	44.85	-7	10,269	-0.07%
2019/12/11	10	45.00	0	0.00	45.30	10	10,281	0.10%
2019/12/09	5	45.00	0	0.00	45.00	5	10,420	0.05%
2019/12/06	0	0.00	1	45.50	45.30	-1	10,519	-0.01%
2019/12/05	9	46.33	6	45.50	45.40	3	10,532	0.03%
2019/12/04	1	45.00	1	45.10	45.25	0	10,426	0.00%
2019/12/03	2	44.25	3	44.35	44.50	-1	10,636	-0.01%
2019/12/02	15	44.45	6	43.75	44.85	9	10,677	0.08%
2019/11/29	17	45.24	19	45.36	44.40	-2	10,682	-0.02%
2019/11/28	5	43.68	7	44.25	43.90	-2	10,301	-0.02%
2019/11/27	0	0.00	20	42.85	42.60	-20	10,422	-0.19%
2019/11/26	1	42.05	11	42.72	43.00	-10	10,526	-0.09%
2019/11/25	0	0.00	2	41.55	41.25	-2	10,621	-0.02%
2019/11/20	2	40.80	1	40.80	40.60	1	11,769	0.01%
2019/11/19	0	0.00	1	41.15	40.75	-1	11,960	-0.01%
2019/11/12	20	41.70	3	41.70	41.45	17	13,341	0.13%
2019/11/08	8	41.26	3	41.50	41.00	5	14,410	0.03%
2019/11/07	1	40.55	1	41.45	40.60	0	14,552	0.00%
2019/11/06	17	43.86	1	44.80	42.00	16	14,468	0.11%
2019/11/05	4	44.75	9	45.01	45.30	-5	14,132	-0.04%
2019/11/04	0	0.00	1	43.60	43.50	-1	13,749	-0.01%
2019/10/31	5	43.90	0	0.00	43.35	5	13,704	0.04%
2019/10/30	10	43.60	5	43.10	43.65	5	13,699	0.04%
2019/10/25	5	43.51	25	43.30	43.15	-20	13,563	-0.15%
2019/10/24	17	44.34	2	44.60	44.10	15	13,517	0.11%
2019/10/23	21	44.15	36	44.12	44.35	-15	13,520	-0.11%
2019/10/22	22	44.26	31	43.93	44.10	-9	13,312	-0.07%
2019/10/21	16	42.66	0	0.00	42.75	16	13,039	0.12%
2019/10/18	20	42.33	9	42.13	42.25	11	12,991	0.08%
2019/10/17	1	41.95	1	41.70	41.95	0	12,961	0.00%
2019/10/16	1	41.65	3	42.12	42.00	-2	12,920	-0.02%
2019/10/15	2	42.35	4	42.75	42.45	-2	12,807	-0.02%
2019/10/14	3	41.53	12	41.42	41.15	-9	12,605	-0.07%
2019/10/09	9	40.44	0	0.00	40.50	9	12,511	0.07%
2019/10/08	4	41.49	1	41.90	41.25	3	12,425	0.02%
2019/10/07	16	41.69	10	41.93	42.00	6	12,362	0.05%
2019/10/04	14	41.83	33.8	41.02	41.00	-19.8	12,222	-0.16%
2019/10/03	11	41.78	0	0.00	41.95	11	12,128	0.09%
2019/10/02	13	41.90	8	41.78	42.40	5	12,070	0.04%
2019/10/01	3	40.95	3	40.73	41.00	0	11,963	0.00%
2019/09/27	4	40.69	2	40.93	40.60	2	11,886	0.02%
2019/09/25	6	43.25	4	43.64	43.20	2	11,442	0.02%
2019/09/24	10	43.75	11	43.94	43.45	-1	11,299	-0.01%
2019/09/23	2	47.10	8	47.76	46.80	-6	10,695	-0.06%
2019/09/20	4	48.39	6	48.33	48.60	-2	10,293	-0.02%
2019/09/19	5	46.65	10	46.23	46.90	-5	9,803	-0.05%
2019/09/18	8	46.71	1	47.00	46.55	7	9,709	0.07%
2019/09/16	0	0.00	9	46.65	46.50	-9	9,039	-0.10%
2019/09/12	1	46.35	0	0.00	46.35	1	8,913	0.01%
2019/09/11	1	45.60	0	0.00	45.20	1	8,751	0.01%
2019/09/10	2	45.00	1	45.25	45.30	1	8,666	0.01%
2019/09/09	0	0.00	1	46.40	46.50	-1	8,491	-0.01%
2019/09/06	5	46.60	1	46.95	46.30	4	8,432	0.05%
2019/09/05	6	46.08	6	46.61	46.70	0	8,273	0.00%
2019/09/04	0	0.00	1	44.85	45.25	-1	7,862	-0.01%
2019/09/03	1	44.60	5	45.55	45.05	-4	7,723	-0.05%
2019/09/02	1	44.70	5	44.48	44.50	-4	7,511	-0.05%
2019/08/30	9	44.38	0	0.00	43.20	9	7,313	0.12%
2019/08/29	3	46.47	1	46.65	46.80	2	6,927	0.03%
2019/08/28	18	46.23	26	46.56	46.30	-8	6,709	-0.12%
2019/08/27	17	46.08	40	46.29	46.50	-23	6,414	-0.36%
2019/08/26	0	0.00	26	42.87	43.55	-26	5,719	-0.45%
2019/08/23	23	42.96	25	43.32	42.95	-2	5,531	-0.04%
2019/08/22	16	42.53	16	42.53	42.30	0	5,193	0.00%
2019/08/21	1	42.55	4	42.50	42.00	-3	4,975	-0.06%
2019/08/20	7	41.26	19	41.84	40.80	-12	4,749	-0.25%
2019/08/19	34	43.13	6	43.72	42.30	28	4,500	0.62%
2019/08/16	9	41.08	1	41.40	41.75	8	4,112	0.19%
2019/08/15	27	41.52	5	41.49	41.80	22	3,876	0.57%
2019/08/14	14	40.14	20	40.56	41.50	-6	3,444	-0.17%
2019/08/13	52	38.26	48	38.51	38.20	4	2,872	0.14%
2019/08/12	3	37.30	6	37.32	38.10	-3	2,255	-0.13%
2019/08/08	3	33.60	5	33.71	34.65	-2	2,010	-0.10%
2019/08/07	7	33.60	2	33.30	33.65	5	1,853	0.27%
2019/08/06	2	31.55	0.1	32.70	32.65	1.9	1,774	0.11%
2019/08/02	1	32.30	0	0.00	32.30	1	1,764	0.06%
2019/08/01	0	0.00	12	33.67	33.40	-12	1,744	-0.69%
2019/07/31	0	0.00	1	33.35	33.35	-1	1,681	-0.06%
2019/07/30	1	32.70	0	0.00	32.80	1	1,668	0.06%
2019/07/29	2	33.45	7	33.69	33.70	-5	1,635	-0.31%
2019/07/26	0	0.00	1	33.00	33.10	-1	1,575	-0.06%
2019/07/25	0	0.00	10	33.00	32.75	-10	1,546	-0.65%
2019/07/24	1	31.60	7	31.75	31.85	-6	1,474	-0.41%
2019/07/23	3	31.90	3	31.75	31.80	0	1,489	0.00%
2019/07/19	2	31.30	2	31.45	31.15	0	1,504	0.00%
2019/07/17	0	0.00	1	31.05	31.00	-1	1,504	-0.07%
2019/07/11	0	0.00	1	30.80	30.85	-1	1,647	-0.06%
2019/07/05	0	0.00	2	31.20	31.30	-2	1,842	-0.11%
2019/07/04	6	31.27	1	31.10	31.45	5	1,864	0.27%
2019/07/03	18	31.12	0	0.00	30.90	18	1,975	0.91%
2019/07/01	1	30.85	0	0.00	31.45	1	2,088	0.05%
2019/06/24	0	0.00	1	32.30	32.30	-1	2,576	-0.04%
2019/06/21	1	32.25	11	32.29	32.50	-10	2,585	-0.39%
2019/06/20	2	32.20	1	32.35	32.70	1	2,619	0.04%
2019/06/19	2	32.10	1	31.85	32.00	1	2,584	0.04%
2019/06/14	1	31.50	6	31.36	31.35	-5	2,623	-0.19%
2019/06/13	10	30.60	8	30.78	31.00	2	2,623	0.08%
2019/05/14	0	0.00	6	28.45	29.50	-6	3,661	-0.16%
2019/05/03	8	33.00	0	0.00	32.90	8	3,807	0.21%
2019/04/30	10	32.20	0	0.00	32.80	10	3,854	0.26%
2019/04/26	1	34.05	1	34.40	34.00	0	3,924	0.00%
2019/04/24	2	34.60	2	34.30	34.65	0	4,013	0.00%
2019/04/23	2	34.25	2	34.25	34.40	0	4,004	0.00%
2019/04/22	1	34.55	0	0.00	34.55	1	4,007	0.02%
2019/04/19	0	0.00	1	34.90	34.90	-1	4,037	-0.02%
2019/04/18	1	34.70	2.2	34.80	33.85	-1.2	4,000	-0.03%
2019/04/17	1	34.45	4	34.55	34.50	-3	3,983	-0.08%
2019/04/16	2	34.90	5	34.44	34.90	-3	4,021	-0.07%
2019/04/10	0	0.00	6	33.85	33.85	-6	3,898	-0.15%
2019/04/09	8	34.78	19	35.00	34.35	-11	3,879	-0.28%
2019/04/08	4	33.73	1	33.70	34.00	3	3,761	0.08%
2019/04/03	1	34.55	0	0.00	34.60	1	3,670	0.03%
2019/04/02	22	34.92	18	34.91	34.55	4	3,618	0.11%
2019/04/01	19	33.58	2	33.40	33.40	17	3,357	0.51%
2019/03/29	0	0.00	5	32.80	33.30	-5	3,274	-0.15%
2019/03/28	5	32.45	0	0.00	32.45	5	3,149	0.16%
2019/03/20	0	0.00	1	31.90	31.85	-1	3,073	-0.03%
2019/03/19	1	32.60	0	0.00	32.20	1	3,165	0.03%
2019/03/15	1	31.90	0	0.00	31.75	1	3,052	0.03%
2019/03/11	2	31.25	0	0.00	31.15	2	3,259	0.06%
2019/03/07	0	0.00	1	31.90	31.30	-1	3,361	-0.03%
2019/03/05	0	0.00	1	31.85	31.65	-1	3,417	-0.03%
2019/03/04	0	32.00	3	32.10	32.00	-3	3,417	-0.09%
2019/02/27	15	31.70	7	31.64	32.50	8	3,436	0.23%
2019/02/26	7	32.99	1	32.40	32.55	6	3,339	0.18%
2019/02/25	1	31.05	5	30.70	31.20	-4	2,972	-0.13%
2019/02/21	0	0.00	2	30.65	30.80	-2	2,927	-0.07%
2019/02/20	0	0.00	6	31.30	30.75	-6	2,971	-0.20%
2019/02/18	0	0.00	2	30.80	30.70	-2	2,941	-0.07%
2019/02/14	3	31.45	3	31.20	31.20	0	2,878	0.00%
2019/02/12	0	0.00	1	30.25	30.60	-1	2,821	-0.04%
2019/01/28	2	30.35	8	30.13	30.15	-6	2,676	-0.22%
2019/01/25	2	29.95	1	29.85	30.05	1	2,701	0.04%
2019/01/24	4	29.30	4	29.53	29.30	0	2,658	0.00%
2019/01/22	3	29.87	28	29.93	30.00	-25	2,639	-0.95%
2019/01/21	28	30.46	1	30.25	30.05	27	2,591	1.04%
2019/01/18	4	29.33	8	29.37	29.30	-4	2,512	-0.16%
2019/01/17	1	29.55	18	29.34	29.15	-17	2,491	-0.68%
2019/01/16	1	29.45	16	28.60	29.55	-15	2,448	-0.61%
2019/01/15	0	0.00	1	28.25	28.15	-1	2,341	-0.04%
2019/01/14	2	28.35	0	0.00	28.05	2	2,339	0.09%
2019/01/11	4	28.21	1	28.25	28.30	3	2,327	0.13%
2019/01/10	8	27.90	0	0.00	28.00	8	2,258	0.35%
2019/01/02	20	27.93	0	0.00	27.55	20	2,192	0.91%
2018/12/27	2	28.25	2	28.65	28.25	0	2,211	0.00%
2018/12/26	0	0.00	10	29.63	28.25	-10	2,194	-0.46%
2018/12/24	1	29.85	1	29.40	29.85	0	2,183	0.00%
2018/12/22	1	28.80	0	0.00	29.20	1	2,119	0.05%
2018/12/21	1	28.50	0	0.00	28.40	1	2,135	0.05%
2018/12/20	3	28.47	3	28.85	28.30	0	2,195	0.00%
2018/12/12	1	29.80	1	30.00	30.00	0	2,202	0.00%
2018/12/06	10	29.05	1	30.10	29.10	9	2,101	0.43%
2018/12/04	1	31.45	0	0.00	31.95	1	2,034	0.05%
2018/12/03	1	30.70	1	30.90	30.90	0	1,987	0.00%
2018/11/30	10	29.33	0	0.00	30.00	10	1,923	0.52%
2018/11/28	0	0.00	1	28.75	29.40	-1	1,809	-0.06%
2018/11/26	3	28.57	2	28.45	28.45	1	1,750	0.06%
2018/11/15	0	0.00	1	27.30	27.30	-1	1,647	-0.06%
2018/11/12	3	28.57	2	28.35	28.35	1	1,689	0.06%
2018/11/02	0	0.00	15	27.18	27.15	-15	1,795	-0.84%
2018/11/01	5	25.60	0	0.00	26.00	5	1,743	0.29%
2018/10/22	0	0.00	3	25.95	25.90	-3	1,847	-0.16%
2018/10/19	3	25.05	0	0.00	25.45	3	1,863	0.16%
2018/10/18	5	25.95	0	0.00	25.85	5	1,875	0.27%
2018/10/17	5	26.70	0	0.00	26.20	5	1,908	0.26%
2018/10/09	0	0.00	2	28.75	28.60	-2	1,890	-0.11%
2018/09/28	2	32.35	0	0.00	31.90	2	1,948	0.10%
2018/09/19	2	33.03	2	32.75	32.60	0	2,034	0.00%
2018/09/17	0	0.00	1	32.40	32.25	-1	2,018	-0.05%
2018/09/14	14	31.60	10	31.51	32.80	4	2,040	0.20%
2018/09/06	0	0.00	15	32.47	32.40	-15	2,007	-0.75%
2018/08/29	0.1	33.00	0	0.00	33.15	0.1	2,396	0.00%
2018/08/28	0	0.00	3	33.30	33.30	-3	2,399	-0.13%
2018/08/22	3	31.95	0	0.00	31.80	3	2,538	0.12%
2018/08/17	0	0.00	1	33.40	33.40	-1	2,584	-0.04%
2018/08/02	1	38.50	0	0.00	38.50	1	2,624	0.04%
2018/07/31	1	38.45	1	38.25	38.65	0	2,586	0.00%
2018/07/26	1	38.25	0	0.00	38.05	1	2,625	0.04%
2018/07/24	1	37.75	0	0.00	38.00	1	2,620	0.04%
2018/07/23	0	0.00	2	37.25	37.30	-2	2,596	-0.08%
2018/07/18	2	37.73	0	0.00	37.70	2	2,699	0.07%
2018/07/17	5	38.50	0	0.00	38.00	5	2,771	0.18%
2018/07/13	2	37.80	0	0.00	37.70	2	2,812	0.07%
2018/07/12	1	37.35	1	37.65	37.55	0	2,835	0.00%
2018/07/11	0	0.00	15	37.47	37.35	-15	2,875	-0.52%
2018/07/10	0	0.00	1	37.80	37.75	-1	2,944	-0.03%
2018/07/06	10	38.05	0	0.00	38.00	10	3,328	0.30%
2018/07/05	1	37.95	0	0.00	37.20	1	3,292	0.03%
2018/07/02	0	0.00	1	37.35	37.25	-1	3,281	-0.03%
2018/06/28	0	0.00	4	40.05	40.00	-4	3,311	-0.12%
2018/06/25	2	41.85	2	41.95	41.25	0	3,337	0.00%
2018/06/15	0	0.00	1	42.00	42.25	-1	3,341	-0.03%
2018/06/12	5	42.30	3	42.90	42.20	2	3,249	0.06%
2018/06/08	5	40.80	0	0.00	40.60	5	3,144	0.16%
2018/06/05	2	40.70	0	0.00	40.05	2	3,324	0.06%
2018/06/04	5	40.30	1	40.30	40.30	4	3,317	0.12%
2018/06/01	0	0.00	2	39.75	39.85	-2	3,321	-0.06%
2018/05/31	4	40.23	0	0.00	39.85	4	3,334	0.12%
2018/05/29	0	0.00	3	39.23	39.10	-3	3,360	-0.09%
2018/05/24	0	0.00	2	39.80	39.55	-2	3,460	-0.06%
2018/05/17	2	39.40	10	38.90	39.25	-8	3,513	-0.23%
2018/05/14	0	0.00	1	38.40	38.40	-1	3,649	-0.03%
2018/05/11	2	38.75	0	0.00	38.50	2	3,703	0.05%
2018/05/04	2	38.23	9	38.35	38.15	-7	3,982	-0.18%
2018/05/03	5	38.50	0	0.00	38.15	5	4,055	0.12%
2018/05/02	5	39.05	0	0.00	38.85	5	4,171	0.12%
2018/04/25	0	0.00	1	39.50	39.90	-1	4,308	-0.02%
2018/04/24	1	39.60	0	0.00	39.55	1	4,371	0.02%
2018/04/23	1	41.50	2	41.40	41.25	-1	4,359	-0.02%
2018/04/16	1	43.40	0	0.00	43.40	1	4,656	0.02%
2018/04/13	1	44.30	12	43.97	43.95	-11	4,860	-0.23%
2018/04/11	0	0.00	5	41.05	41.05	-5	5,324	-0.09%
2018/03/31	0	0.00	2	43.85	43.35	-2	5,627	-0.04%
2018/03/29	4	43.20	0	0.00	43.05	4	5,768	0.07%
2018/03/28	10	43.45	10	43.05	43.05	0	5,779	0.00%
2018/03/27	15	42.67	10	42.51	42.60	5	5,873	0.09%
2018/03/26	0	0.00	5	41.15	41.75	-5	5,918	-0.08%
2018/03/23	0	0.00	1	41.55	41.20	-1	5,934	-0.02%
2018/03/21	1	42.60	0	0.00	42.55	1	6,059	0.02%
2018/03/19	5	42.50	0	0.00	42.45	5	6,177	0.08%
2018/03/15	15	42.95	16	43.00	42.95	-1	6,249	-0.02%
2018/03/13	0	0.00	1	43.00	43.55	-1	6,380	-0.02%
2018/03/12	12	43.65	0	0.00	43.25	12	6,518	0.18%
2018/03/09	1	43.30	10	43.30	43.20	-9	6,528	-0.14%
2018/03/08	0	0.00	1	42.50	42.50	-1	6,468	-0.02%
2018/03/07	17	42.57	16	42.45	42.45	1	6,481	0.02%
2018/03/06	5	42.45	10	42.60	42.20	-5	6,567	-0.08%
2018/03/05	5	42.40	2	42.95	42.35	3	6,667	0.04%
2018/03/01	0	0.00	15	42.56	43.30	-15	6,668	-0.22%
2018/02/27	15	42.47	0	0.00	42.40	15	6,750	0.22%
2018/02/26	2	42.30	1	42.65	42.35	1	6,778	0.01%
2018/02/23	5	41.85	2	41.80	41.60	3	6,778	0.04%
2018/02/22	6	41.69	0	0.00	41.45	6	6,832	0.09%
2018/02/21	1	40.20	2	40.60	40.80	-1	6,834	-0.01%
2018/02/09	5.8	37.79	34	37.61	39.45	-28.2	6,936	-0.41%
2018/02/08	26	40.42	0	0.00	39.80	26	6,955	0.37%
2018/02/06	10	39.42	15	41.78	40.50	-5	7,439	-0.07%
2018/02/05	0	0.00	5	43.70	43.70	-5	7,371	-0.07%
2018/02/02	8	43.52	0	0.00	43.25	8	7,397	0.11%
2018/02/01	1	44.35	0	0.00	43.60	1	7,484	0.01%
2018/01/31	6	42.98	1	43.90	44.05	5	7,600	0.07%
2018/01/30	2	44.10	20	43.80	43.65	-18	7,710	-0.23%
2018/01/29	1	44.05	0	0.00	43.60	1	7,968	0.01%
2018/01/26	1	43.50	4	43.40	43.10	-3	7,980	-0.04%
2018/01/25	0	0.00	3	43.20	43.05	-3	8,232	-0.04%
2018/01/23	10	42.20	0	0.00	42.15	10	8,480	0.12%
2018/01/22	0	0.00	6	42.05	41.90	-6	8,993	-0.07%
2018/01/19	12	41.96	0	0.00	41.70	12	9,081	0.13%
2018/01/18	2	42.75	0	0.00	42.50	2	9,067	0.02%
2018/01/17	0	0.00	1	42.55	42.45	-1	9,108	-0.01%
2018/01/16	3	43.10	1	43.00	43.10	2	9,125	0.02%
2018/01/15	0	0.00	5	44.35	44.00	-5	9,125	-0.05%
2018/01/12	1	44.60	0	0.00	44.60	1	9,108	0.01%
2018/01/11	2	44.25	2	44.35	43.35	0	9,218	0.00%
2018/01/10	0	0.00	3	44.20	43.65	-3	9,373	-0.03%
2018/01/09	0	0.00	2	45.20	44.05	-2	9,536	-0.02%
2018/01/08	13	45.31	8	45.22	44.90	5	9,404	0.05%
2018/01/05	0	0.00	19	43.02	42.80	-19	8,875	-0.21%
2018/01/04	0	0.00	3	41.45	41.40	-3	8,731	-0.03%
2018/01/03	14	42.03	2	42.10	41.75	12	8,915	0.13%