金居 (8358)-元大-忠孝鼎富券商分點個股進出

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

金居

(8358)

可現股當沖

股價
63.4
漲跌
--
漲幅
0.00%
成交量
1,274張
產業
上櫃電子零組件類股
937人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－元大-忠孝鼎富券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝鼎富券商分點個股進出
元大-忠孝鼎富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
2024/05/08	1	63.40	0	0.00	63.40	1	4,859	0.02%
2024/05/07	0	0.00	3	63.50	64.20	-3	4,855	-0.06%
2024/04/29	10	65.50	10	65.70	65.90	0	4,610	0.00%
2024/04/26	0	0.00	1	64.70	64.60	-1	4,595	-0.02%
2024/04/25	5	63.20	0	0.00	62.50	5	4,516	0.11%
2024/04/24	0	0.00	1	61.30	63.00	-1	4,488	-0.02%
2024/04/22	1	60.00	0	0.00	59.90	1	4,457	0.02%
2024/04/19	1	63.50	0	0.00	62.30	1	4,411	0.02%
2024/04/15	20	67.18	10	68.25	65.30	10	4,169	0.24%
2024/04/12	7	68.80	19	69.01	67.20	-12	3,954	-0.30%
2024/04/11	0	0.00	1	68.40	67.20	-1	3,653	-0.03%
2024/04/10	1	66.50	0	0.00	66.00	1	3,458	0.03%
2024/04/09	1	68.80	2	67.70	66.80	-1	3,309	-0.03%
2024/04/08	1	66.30	0	0.00	65.50	1	2,837	0.04%
2024/04/02	2	64.80	10	64.66	64.20	-8	2,408	-0.33%
2024/04/01	1	62.70	1	62.20	62.70	0	1,963	0.00%
2024/03/29	0	0.00	1	59.70	59.50	-1	1,748	-0.06%
2024/03/25	1	58.70	0	0.00	58.60	1	1,715	0.06%
2024/03/07	0	0.00	10	58.80	58.30	-10	1,794	-0.56%
2024/02/22	1	60.70	0	0.00	60.70	1	2,216	0.05%
2024/02/20	1	61.80	0	0.00	61.60	1	2,275	0.04%
2024/02/19	5	63.10	0	0.00	62.50	5	2,263	0.22%
2024/02/16	10	63.45	6	63.97	63.50	4	2,226	0.18%
2024/02/15	0	0.00	2	59.05	58.90	-2	2,041	-0.10%
2024/01/12	0	0.00	1	59.00	59.10	-1	2,944	-0.03%
2024/01/08	1	58.30	0	0.00	58.40	1	3,212	0.03%
2023/12/06	0	0.00	10	61.40	62.50	-10	5,971	-0.17%
2023/12/05	5	61.10	0	0.00	61.00	5	6,066	0.08%
2023/12/04	5	62.00	0	0.00	61.80	5	6,247	0.08%
2023/11/23	5	61.30	11	62.17	61.50	-6	8,993	-0.07%
2023/11/22	5	60.20	0	0.00	60.80	5	8,851	0.06%
2023/11/21	0	0.00	1	61.30	60.40	-1	8,887	-0.01%
2023/11/20	0	0.00	20	59.80	60.80	-20	8,988	-0.22%
2023/11/17	20	58.80	0	0.00	59.10	20	9,095	0.22%
2023/11/15	0	0.00	2	59.90	59.30	-2	9,508	-0.02%
2023/11/14	0	0.00	25	59.46	59.90	-25	9,725	-0.26%
2023/11/13	11	59.47	20	59.40	59.20	-9	10,039	-0.09%
2023/11/10	0	0.00	10	60.80	60.50	-10	10,560	-0.09%
2023/11/09	11	60.30	60	60.23	60.60	-49	10,718	-0.46%
2023/11/06	0	0.00	6	61.18	62.10	-6	10,844	-0.06%
2023/11/03	20	60.95	0	0.00	60.50	20	10,857	0.18%
2023/11/02	0	0.00	16	60.35	60.40	-16	10,931	-0.15%
2023/11/01	0	0.00	9	59.18	59.00	-9	10,977	-0.08%
2023/10/31	37	58.81	150	58.42	58.40	-113	11,027	-1.02%	大賣/鉅額交易
2023/10/30	10	60.60	0	0.00	60.90	10	11,180	0.09%
2023/10/27	2	61.00	35	60.74	60.20	-33	11,313	-0.29%
2023/10/26	41	62.25	160	62.08	61.10	-119	11,743	-1.01%	大賣/鉅額交易
2023/10/25	25	64.74	10	65.20	65.00	15	12,206	0.12%
2023/10/24	0	0.00	30	63.52	64.20	-30	12,992	-0.23%
2023/10/23	0	0.00	25	63.42	63.00	-25	13,942	-0.18%
2023/10/20	21	63.03	112	62.36	63.00	-91	14,815	-0.61%	大賣/
2023/10/19	26	63.40	5	63.90	63.90	21	14,773	0.14%
2023/10/18	203	65.00	2	64.85	64.00	201	14,777	1.36%	大買/鉅額交易
2023/10/17	1	67.20	11	67.90	67.20	-10	14,792	-0.07%
2023/10/16	31	67.22	2	66.60	67.10	29	14,788	0.20%
2023/10/13	30	68.22	80	68.27	68.10	-50	14,860	-0.34%
2023/10/12	14	68.74	4	67.80	68.70	10	14,865	0.07%
2023/10/11	64	68.00	4	68.80	67.20	60	14,932	0.40%
2023/10/06	29	67.67	14	68.31	67.50	15	14,829	0.10%
2023/10/05	127	68.70	4	68.60	68.10	123	14,942	0.82%	大買/鉅額交易
2023/10/04	5	67.66	2	68.20	68.40	3	14,858	0.02%
2023/10/03	110	67.96	23	68.35	68.40	87	14,680	0.59%	大買/
2023/10/02	28	66.24	16	65.73	66.90	12	14,427	0.08%
2023/09/28	1	62.30	0	0.00	61.80	1	14,264	0.01%
2023/09/26	2	62.15	0	0.00	61.60	2	14,382	0.01%
2023/09/25	0	0.00	10	63.20	63.10	-10	14,459	-0.07%
2023/09/22	5	61.90	10	62.70	63.20	-5	14,466	-0.03%
2023/09/21	5	61.00	7	62.40	62.50	-2	14,478	-0.01%
2023/09/20	6	61.83	0	0.00	61.70	6	14,478	0.04%
2023/09/19	17	63.41	10	64.30	62.40	7	14,567	0.05%
2023/09/18	7	64.31	1	64.40	64.00	6	14,654	0.04%
2023/09/15	0	0.00	2	66.80	66.60	-2	15,118	-0.01%
2023/09/14	3	65.80	4	66.40	66.80	-1	15,209	-0.01%
2023/09/13	2	65.20	3	65.07	65.00	-1	15,083	-0.01%
2023/09/12	6	65.40	4	65.68	65.20	2	15,044	0.01%
2023/09/11	11	65.55	8	65.79	65.00	3	14,948	0.02%
2023/09/08	1	68.40	2	68.85	68.40	-1	14,761	-0.01%
2023/09/06	1	71.40	0	0.00	69.80	1	14,736	0.01%
2023/09/05	18	71.13	20	70.76	70.60	-2	14,622	-0.01%
2023/09/04	0	0.00	1	68.50	68.10	-1	13,907	-0.01%
2023/09/01	5	68.72	2	66.65	66.30	3	13,906	0.02%
2023/08/31	1	70.40	6	69.05	68.80	-5	14,025	-0.04%
2023/08/30	7	68.09	2	67.80	68.30	5	13,475	0.04%
2023/08/29	0	0.00	1	65.70	66.40	-1	13,009	-0.01%
2023/08/25	0	0.00	1	64.60	64.30	-1	12,830	-0.01%
2023/08/24	1	64.70	1	65.00	64.50	0	12,777	0.00%
2023/08/22	1	66.60	2	66.50	64.50	-1	12,588	-0.01%
2023/08/21	0	0.00	3	65.80	65.80	-3	12,422	-0.02%
2023/08/17	0	0.00	10	64.90	65.60	-10	12,012	-0.08%
2023/08/16	0	0.00	1	65.10	64.50	-1	11,781	-0.01%
2023/08/15	0	0.00	11	57.73	61.90	-11	11,231	-0.10%
2023/08/14	10	56.05	10	56.80	56.30	0	11,076	0.00%
2023/08/11	5	57.60	0	0.00	57.50	5	11,048	0.05%
2023/08/10	15	59.67	15	58.90	58.10	0	11,025	0.00%
2023/08/09	5	61.10	0	0.00	60.90	5	10,926	0.05%
2023/08/02	6	63.50	1	65.20	62.70	5	10,710	0.05%
2023/08/01	1	63.70	30.2	64.10	63.60	-29.2	10,508	-0.28%
2023/07/31	43.2	70.29	10	64.50	64.50	33.2	10,379	0.32%
2023/07/28	0	0.00	5	69.88	69.60	-5	9,839	-0.05%
2023/07/27	31	69.91	30	67.70	67.50	1	9,214	0.01%
2023/07/26	0	0.00	9	68.80	65.80	-9	8,371	-0.11%
2023/07/25	338	66.78	324	66.80	66.80	14	7,406	0.19%	大買/大賣/
2023/07/20	0	0.00	1	61.40	61.60	-1	6,462	-0.02%
2023/07/19	1	60.10	0	0.00	59.70	1	6,335	0.02%
2023/07/13	0	0.00	1	62.40	61.00	-1	5,970	-0.02%
2023/07/12	0	0.00	1	58.90	60.20	-1	5,784	-0.02%
2023/07/07	1	57.70	0	0.00	57.60	1	5,553	0.02%
2023/07/06	0	0.00	2	62.65	62.40	-2	5,441	-0.04%
2023/07/03	0	0.00	1	62.20	62.30	-1	5,211	-0.02%
2023/06/30	0	0.00	7	60.04	61.30	-7	5,107	-0.14%
2023/06/29	11	60.09	24	60.70	60.10	-13	5,085	-0.26%
2023/06/28	20	60.25	0	0.00	60.00	20	5,085	0.39%
2023/06/27	2	60.90	0	0.00	60.60	2	5,088	0.04%
2023/06/26	1	63.70	0	0.00	63.90	1	4,952	0.02%
2023/06/21	0	0.00	1	64.60	65.00	-1	4,791	-0.02%
2023/06/20	0	0.00	1	62.50	61.20	-1	4,288	-0.02%
2023/06/13	1	61.40	1	63.00	61.30	0	4,248	0.00%
2023/06/12	1	60.70	0	0.00	61.80	1	4,180	0.02%
2023/06/07	0	0.00	1	61.70	61.60	-1	3,720	-0.03%
2023/06/06	1	60.20	1	62.00	60.00	0	3,521	0.00%
2023/06/05	1	59.00	1	58.40	58.90	0	3,214	0.00%
2023/05/30	1	56.70	0	0.00	56.70	1	3,152	0.03%
2023/05/25	0	0.00	1	57.80	57.30	-1	3,341	-0.03%
2023/05/22	0	0.00	1	56.50	57.00	-1	3,606	-0.03%
2023/05/19	1	54.60	0	0.00	55.10	1	3,623	0.03%
2023/05/17	0	0.00	1	54.20	53.70	-1	3,810	-0.03%
2023/05/16	1	53.20	0	0.00	53.20	1	3,850	0.03%
2023/04/25	1	53.60	0	0.00	53.70	1	5,941	0.02%
2023/04/19	1	58.90	0	0.00	58.80	1	6,644	0.02%
2023/04/17	10	61.40	0	0.00	60.90	10	7,183	0.14%
2023/03/29	0	0.00	1	60.40	59.70	-1	7,286	-0.01%
2023/03/28	1	59.00	0	0.00	58.90	1	7,294	0.01%
2023/03/23	1	60.70	0	0.00	59.90	1	7,258	0.01%
2023/03/22	0	0.00	1	61.90	62.00	-1	7,190	-0.01%
2023/03/14	1	60.80	0	0.00	60.60	1	7,398	0.01%
2023/03/13	1	60.80	1	61.80	61.90	0	7,527	0.00%
2023/03/10	1	62.70	0	0.00	62.10	1	7,674	0.01%
2023/03/09	0	0.00	1	64.70	63.90	-1	8,054	-0.01%
2023/03/06	0	0.00	2	64.35	64.20	-2	8,246	-0.02%
2023/03/03	0	0.00	20	63.60	63.50	-20	8,274	-0.24%
2023/03/02	20	63.05	0	0.00	63.20	20	8,317	0.24%
2023/03/01	1	62.80	0	0.00	62.90	1	8,563	0.01%
2023/02/23	2	63.15	0	0.00	62.80	2	8,536	0.02%
2023/02/21	1	64.10	1	64.80	64.80	0	8,565	0.00%
2023/02/20	1	64.60	1	65.00	64.60	0	8,532	0.00%
2023/02/16	0	0.00	5	65.50	67.50	-5	8,760	-0.06%
2023/02/10	5	64.70	0	0.00	64.20	5	9,008	0.06%
2023/02/02	5	66.70	5	67.00	67.00	0	10,287	0.00%
2023/01/06	0	0.00	5	56.40	57.30	-5	8,280	-0.06%
2023/01/05	12	56.70	7	57.90	55.40	5	8,005	0.06%
2023/01/04	15	54.70	15	55.70	57.00	0	7,697	0.00%
2022/12/19	0	0.00	15	53.00	53.00	-15	7,378	-0.20%
2022/12/12	0	0.00	15	55.40	55.50	-15	7,108	-0.21%
2022/12/08	0	0.00	20	54.40	54.40	-20	6,943	-0.29%
2022/12/06	50	55.86	0	0.00	54.70	50	6,762	0.74%
2022/12/02	5	58.60	0	0.00	58.40	5	6,480	0.08%
2022/12/01	0	0.00	105	57.14	59.00	-105	6,298	-1.67%	大賣/鉅額交易
2022/11/30	0	0.00	112	53.90	54.50	-112	5,868	-1.91%	大賣/鉅額交易
2022/11/23	214	52.80	4	53.25	52.90	210	5,432	3.87%	大買/鉅額交易
2022/11/22	2	51.50	0	0.00	50.90	2	5,156	0.04%
2022/11/14	0	0.00	1	50.90	51.60	-1	4,510	-0.02%
2022/11/11	1	49.15	1	49.50	48.55	0	4,177	0.00%
2022/11/09	2	49.63	1	49.85	49.60	1	3,940	0.03%
2022/11/08	0	0.00	4	50.54	49.30	-4	3,814	-0.10%
2022/11/07	5	48.20	2	50.60	50.50	3	3,587	0.08%
2022/11/03	1	46.95	0	0.00	47.65	1	3,014	0.03%
2022/11/02	1	46.50	1	46.90	47.10	0	2,855	0.00%
2022/11/01	0	0.00	2	45.60	46.50	-2	2,519	-0.08%
2022/10/31	0	0.00	4	42.66	43.60	-4	1,885	-0.21%
2022/10/28	1	39.40	1	40.50	39.65	0	1,655	0.00%
2022/10/27	0	0.00	1	39.10	39.80	-1	1,532	-0.07%
2022/10/26	1	38.20	1	39.35	37.50	0	1,470	0.00%
2022/10/25	0	0.00	2	38.30	38.00	-2	1,311	-0.15%
2022/10/24	1	36.80	0	0.00	36.90	1	1,270	0.08%
2022/10/19	0	0.00	1	38.30	38.00	-1	1,359	-0.07%
2022/10/05	1	38.50	0	0.00	38.30	1	1,984	0.05%
2022/09/26	1	37.80	0	0.00	36.65	1	2,167	0.05%
2022/09/05	2	41.40	0	0.00	40.70	2	2,499	0.08%
2022/09/01	0	0.00	2	42.55	42.25	-2	2,489	-0.08%
2022/08/22	0	0.00	2	43.30	43.35	-2	2,499	-0.08%
2022/08/17	2	43.60	0	0.00	43.60	2	2,512	0.08%
2022/08/12	0	0.00	2	42.55	43.05	-2	2,522	-0.08%
2022/08/05	0	0.00	2	41.20	40.80	-2	2,520	-0.08%
2022/08/04	2	40.00	0	0.00	40.40	2	2,527	0.08%
2022/08/02	2	41.20	0	0.00	40.80	2	2,548	0.08%
2022/07/28	2	42.55	0	0.00	42.60	2	2,524	0.08%
2022/07/26	2	44.30	0	0.00	43.15	2	2,513	0.08%
2022/07/22	3	46.28	0	0.00	46.65	3	2,492	0.12%
2022/07/21	0	0.00	4	44.65	46.65	-4	2,306	-0.17%
2022/07/15	0	0.00	2	45.70	46.25	-2	2,216	-0.09%
2022/07/14	0	0.00	1	45.10	45.10	-1	2,175	-0.05%
2022/07/13	0	0.00	2	43.85	44.25	-2	2,143	-0.09%
2022/07/11	1	44.80	0	0.00	44.20	1	2,063	0.05%
2022/07/08	0	0.00	21	45.97	46.00	-21	2,033	-1.03%
2022/07/05	0	0.00	20	45.50	45.45	-20	1,998	-1.00%
2022/07/01	40	44.65	0	0.00	44.05	40	1,946	2.06%
2022/06/28	1	48.55	0	0.00	48.50	1	1,840	0.05%
2022/06/27	0	0.00	1	49.65	49.90	-1	1,819	-0.05%
2022/06/13	1	56.80	0	0.00	56.30	1	1,694	0.06%
2022/06/10	0	0.00	1	57.90	57.80	-1	1,724	-0.06%
2022/06/07	1	56.80	0	0.00	56.90	1	1,754	0.06%
2022/05/30	0	0.00	1	57.70	58.00	-1	1,871	-0.05%
2022/05/18	1	56.70	0	0.00	56.80	1	2,307	0.04%
2022/05/12	0	0.00	1	57.60	55.50	-1	2,249	-0.04%
2022/05/11	1	56.30	0	0.00	56.90	1	2,235	0.04%
2022/05/09	1	58.60	0	0.00	57.50	1	2,252	0.04%
2022/05/05	0	0.00	1	61.10	60.60	-1	2,255	-0.04%
2022/04/27	0	0.00	2	56.90	59.50	-2	2,277	-0.09%
2022/04/26	1	59.60	0	0.00	59.50	1	2,261	0.04%
2022/04/22	1	64.20	0	0.00	64.40	1	2,228	0.04%
2022/04/15	1	67.70	0	0.00	67.60	1	2,295	0.04%
2022/04/11	1	69.10	0	0.00	68.60	1	2,456	0.04%
2022/04/07	1	70.80	0	0.00	70.40	1	2,504	0.04%
2022/03/22	0	0.00	1	72.00	72.70	-1	3,236	-0.03%
2022/03/17	0	0.00	1	70.80	70.90	-1	3,316	-0.03%
2022/03/15	1	69.80	0	0.00	68.80	1	3,369	0.03%
2022/03/07	1	71.00	0	0.00	70.90	1	3,618	0.03%
2022/03/04	1	74.00	0	0.00	73.30	1	3,643	0.03%
2022/02/24	0	0.00	4	74.83	74.20	-4	4,011	-0.10%
2022/02/23	0	0.00	3	73.43	74.20	-3	4,011	-0.07%
2022/02/22	1	69.80	0	0.00	70.00	1	3,988	0.03%
2022/02/21	0	0.00	1	71.80	71.50	-1	4,158	-0.02%
2022/02/14	1	70.70	0	0.00	70.70	1	5,953	0.02%
2022/02/10	2	73.50	2	73.10	73.00	0	6,225	0.00%
2022/02/08	0	0.00	1	70.80	71.50	-1	6,346	-0.02%
2022/02/07	0	0.00	1	69.10	69.70	-1	6,412	-0.02%
2022/01/26	1	68.10	0	0.00	67.50	1	6,444	0.02%
2022/01/24	1	69.70	0	0.00	69.80	1	6,667	0.01%
2022/01/20	1	71.40	0	0.00	71.90	1	6,844	0.01%
2022/01/18	1	73.50	1	74.60	73.40	0	6,994	0.00%
2022/01/14	1	71.80	1	73.10	73.10	0	7,114	0.00%
2022/01/13	0	0.00	6	73.95	73.70	-6	7,171	-0.08%
2022/01/12	1	71.70	0	0.00	72.20	1	7,299	0.01%
2022/01/10	1	72.80	0	0.00	73.90	1	7,484	0.01%
2022/01/07	1	74.00	0	0.00	73.50	1	7,675	0.01%
2022/01/06	1	75.00	0	0.00	75.30	1	7,663	0.01%
2022/01/05	1	76.70	0	0.00	76.10	1	7,694	0.01%
2022/01/04	0	0.00	1	78.10	77.30	-1	7,696	-0.01%
2022/01/03	1	77.00	0	0.00	77.30	1	7,732	0.01%
2021/12/30	1	77.50	1	78.50	77.10	0	7,817	0.00%
2021/12/29	1	76.90	0	0.00	78.10	1	7,940	0.01%
2021/12/23	0	0.00	2	78.45	78.40	-2	8,387	-0.02%
2021/12/22	0	0.00	2	76.85	77.10	-2	8,527	-0.02%
2021/12/21	0	0.00	1	74.80	75.00	-1	9,313	-0.01%
2021/12/20	2	74.00	0	0.00	73.10	2	9,674	0.02%
2021/12/09	2	75.75	7	75.20	75.20	-5	10,000	-0.05%
2021/12/08	1	76.50	1	77.70	76.20	0	10,010	0.00%
2021/12/07	1	76.40	1	78.10	76.60	0	10,001	0.00%
2021/11/30	1	76.40	0	0.00	76.90	1	10,062	0.01%
2021/11/29	0	0.00	8	76.26	76.30	-8	10,057	-0.08%
2021/11/25	1	79.70	0	0.00	78.70	1	9,949	0.01%
2021/11/24	0	0.00	1	79.70	79.70	-1	9,979	-0.01%
2021/11/23	2	79.25	1	78.80	78.80	1	10,081	0.01%
2021/11/22	1	80.60	2	81.80	83.00	-1	9,931	-0.01%
2021/11/17	2	80.25	1	81.20	79.80	1	9,727	0.01%
2021/11/16	10	84.17	27	85.11	80.50	-17	9,651	-0.18%
2021/11/15	27	81.21	0	0.00	83.90	27	8,911	0.30%
2021/11/09	0	0.00	2	76.85	77.00	-2	9,006	-0.02%
2021/11/05	1	74.70	0	0.00	74.50	1	8,942	0.01%
2021/11/03	15	75.07	0	0.00	74.80	15	9,139	0.16%
2021/11/01	0	0.00	2	76.80	76.90	-2	9,253	-0.02%
2021/10/26	1	76.40	0	0.00	74.70	1	10,317	0.01%
2021/10/22	1	73.30	1	74.30	74.20	0	10,271	0.00%
2021/10/21	0	0.00	1	74.70	73.10	-1	10,293	-0.01%
2021/10/15	1	71.30	2	72.50	73.40	-1	10,569	-0.01%
2021/10/14	0	0.00	1	68.20	68.20	-1	10,520	-0.01%
2021/10/13	4	67.08	2	67.00	66.50	2	10,558	0.02%
2021/10/08	1	71.20	1	71.10	71.00	0	10,617	0.00%
2021/10/07	0	0.00	2	70.20	70.20	-2	10,683	-0.02%
2021/10/06	1	68.00	1	69.60	67.90	0	11,044	0.00%
2021/10/05	1	62.90	1	64.30	67.60	0	11,074	0.00%
2021/10/04	2	68.20	0	0.00	66.00	2	11,062	0.02%
2021/10/01	1	71.50	1	74.10	71.10	0	10,969	0.00%
2021/09/30	2	74.75	0	0.00	75.40	2	10,879	0.02%
2021/09/29	1	73.90	1	77.90	73.90	0	10,816	0.00%
2021/09/28	1	83.80	2	83.15	80.20	-1	10,680	-0.01%
2021/09/27	3	77.40	2	80.90	79.90	1	9,841	0.01%
2021/09/24	1	72.80	3	75.57	75.70	-2	9,525	-0.02%
2021/09/15	2	71.70	0	0.00	71.50	2	9,509	0.02%
2021/09/09	0	0.00	2	71.40	72.20	-2	10,071	-0.02%
2021/09/08	1	70.30	0	0.00	69.60	1	10,401	0.01%
2021/09/07	1	70.10	0	0.00	70.30	1	11,177	0.01%
2021/08/27	0	0.00	1	74.10	73.70	-1	12,604	-0.01%
2021/08/24	1	70.60	0	0.00	70.00	1	12,652	0.01%
2021/08/18	1	71.80	0	0.00	73.90	1	12,851	0.01%
2021/08/17	1	76.40	1	75.10	73.80	0	12,837	0.00%
2021/08/16	1	74.80	1	74.90	74.90	0	12,983	0.00%
2021/08/10	3	84.10	2	85.65	85.40	1	13,665	0.01%
2021/08/06	1	88.00	0	0.00	88.00	1	13,816	0.01%
2021/08/04	1	89.40	3	88.30	89.10	-2	14,081	-0.01%
2021/08/03	0	0.00	2	86.30	87.50	-2	13,658	-0.01%
2021/08/02	1	79.10	5	82.20	83.30	-4	13,151	-0.03%
2021/07/30	0	0.00	1	79.80	79.10	-1	13,152	-0.01%
2021/07/28	1	78.70	0	0.00	77.80	1	13,621	0.01%
2021/07/27	3	81.53	3	83.07	80.00	0	13,719	0.00%
2021/07/26	1	80.90	0	0.00	81.20	1	13,875	0.01%
2021/07/23	2	81.85	1	84.00	82.10	1	13,994	0.01%
2021/07/22	1	81.50	5	80.94	81.40	-4	13,930	-0.03%
2021/07/21	1	77.00	0	0.00	75.90	1	13,746	0.01%
2021/07/20	2	78.05	0	0.00	76.90	2	13,750	0.01%
2021/07/19	2	80.60	0	0.00	80.50	2	13,833	0.01%
2021/07/16	2	81.45	1	82.60	81.40	1	14,247	0.01%
2021/07/14	1	82.40	1	82.40	82.50	0	14,695	0.00%
2021/07/13	6	87.87	6	87.52	83.70	0	14,884	0.00%
2021/07/12	6	85.30	6	83.35	83.20	0	14,678	0.00%
2021/07/09	0	0.00	1	84.30	84.50	-1	14,692	-0.01%
2021/07/08	2	83.05	1	84.60	83.20	1	14,792	0.01%
2021/07/06	3	83.77	0	0.00	83.00	3	15,022	0.02%
2021/07/05	0	0.00	2	84.70	85.10	-2	15,176	-0.01%
2021/07/02	0	0.00	3	81.57	82.00	-3	15,175	-0.02%
2021/07/01	2	81.55	3	83.13	80.70	-1	15,341	-0.01%
2021/06/30	3	82.23	0	0.00	81.50	3	15,632	0.02%
2021/06/29	3	83.27	0	0.00	82.80	3	15,724	0.02%
2021/06/28	18	82.49	4	84.13	84.80	14	16,256	0.09%
2021/06/25	2	83.50	0	0.00	82.70	2	16,444	0.01%
2021/06/24	1	83.80	1	83.40	83.50	0	16,969	0.00%
2021/06/23	0	0.00	5	84.10	84.80	-5	17,087	-0.03%
2021/06/22	1	81.90	11	84.01	83.00	-10	17,247	-0.06%
2021/06/21	11	82.52	2	85.40	82.40	9	17,979	0.05%
2021/06/18	0	0.00	10	88.00	87.60	-10	18,581	-0.05%
2021/06/17	12	89.08	0	0.00	88.90	12	18,730	0.06%
2021/06/16	4	89.43	4	91.05	88.90	0	18,628	0.00%
2021/06/15	6	87.70	12	88.12	86.20	-6	18,381	-0.03%
2021/06/09	0	0.00	3	79.07	80.30	-3	18,181	-0.02%
2021/06/07	1	76.40	1	77.90	76.40	0	18,105	0.00%
2021/06/02	3	77.77	0	0.00	76.10	3	18,457	0.02%
2021/05/27	5	82.12	0	0.00	81.30	5	18,468	0.03%
2021/05/25	1	82.00	2	80.15	78.50	-1	18,359	-0.01%
2021/05/24	1	78.70	1	74.90	78.20	0	18,270	0.00%
2021/05/21	2	76.35	1	75.80	75.50	1	18,138	0.01%
2021/05/19	6	76.33	7	76.53	78.60	-1	18,154	-0.01%
2021/05/18	0	0.00	3	69.47	71.80	-3	18,103	-0.02%
2021/05/17	4	68.23	0	0.00	66.50	4	18,788	0.02%
2021/05/14	0	0.00	2	72.35	73.80	-2	20,041	-0.01%
2021/05/13	1	66.30	1	68.20	68.10	0	19,889	0.00%
2021/05/12	2	71.05	2	73.00	65.70	0	19,943	0.00%
2021/05/11	2	70.20	2	72.80	70.00	0	20,097	0.00%
2021/05/10	2	71.20	1	72.40	71.40	1	20,196	0.00%
2021/05/07	3	71.40	1	72.10	72.10	2	20,804	0.01%
2021/05/05	1	69.50	1	69.90	70.20	0	20,768	0.00%
2021/05/03	1	74.80	0	0.00	74.70	1	21,321	0.00%
2021/04/29	0	0.00	1	83.30	83.00	-1	21,377	0.00%
2021/04/26	2	83.25	2	83.00	81.10	0	21,350	0.00%
2021/04/23	1	87.50	0	0.00	82.80	1	21,429	0.00%
2021/04/22	1	84.00	1	86.60	85.20	0	21,344	0.00%
2021/04/21	1	84.10	0	85.10	84.30	1	20,986	0.00%
2021/04/19	1	80.90	0	0.00	80.10	1	20,734	0.00%
2021/04/12	0	0.00	1	78.70	76.40	-1	20,581	0.00%
2021/04/09	1	81.70	0	0.00	79.00	1	20,588	0.00%
2021/04/08	3	79.93	4	80.23	79.80	-1	20,616	0.00%
2021/04/07	4	79.18	2	79.20	79.50	2	20,634	0.01%
2021/04/06	1	78.50	2	80.70	81.10	-1	20,773	0.00%
2021/04/01	0	0.00	1	76.60	75.50	-1	21,171	0.00%
2021/03/31	1	76.80	1	74.70	75.80	0	21,598	0.00%
2021/03/30	1	73.70	0	0.00	73.10	1	22,568	0.00%
2021/03/29	5	73.68	5	74.16	72.40	0	22,798	0.00%
2021/03/26	0	0.00	3	69.50	69.00	-3	22,533	-0.01%
2021/03/25	1	70.20	15	70.69	68.00	-14	22,491	-0.06%
2021/03/24	13	69.88	87	71.26	70.20	-74	22,209	-0.33%
2021/03/23	28	67.94	72	69.33	70.80	-44	21,339	-0.21%
2021/03/22	50	66.15	0	0.00	65.30	50	20,493	0.24%
2021/03/19	1	63.40	2	64.60	63.40	-1	20,159	0.00%
2021/03/18	1	63.60	2	64.20	63.10	-1	19,809	-0.01%
2021/03/17	58	63.54	3	62.97	64.60	55	19,342	0.28%
2021/03/16	5	60.20	0	0.00	60.30	5	18,592	0.03%
2021/03/11	20	58.20	2	58.80	59.90	18	18,523	0.10%
2021/03/10	12	57.99	10	56.90	57.60	2	18,503	0.01%
2021/03/09	1	56.50	42	57.66	56.90	-41	18,499	-0.22%
2021/03/08	1	58.10	0	0.00	58.40	1	18,414	0.01%
2021/03/04	10	58.80	5	56.60	56.40	5	18,282	0.03%
2021/03/03	0	0.00	10	56.08	58.40	-10	18,247	-0.05%
2021/03/02	10	59.19	0	0.00	57.20	10	18,591	0.05%
2021/02/26	0	0.00	50	57.98	59.30	-50	18,657	-0.27%
2021/02/25	10	58.50	0	0.00	58.70	10	18,873	0.05%
2021/02/24	2	59.50	100	59.94	58.50	-98	18,808	-0.52%
2021/02/23	0	0.00	40	60.65	60.80	-40	18,742	-0.21%
2021/02/22	61	63.72	12	62.18	61.50	49	18,702	0.26%
2021/02/19	1	60.90	31	60.29	61.40	-30	18,460	-0.16%
2021/02/18	16	62.13	0	0.00	60.60	16	18,605	0.09%
2021/02/17	166	60.60	62	62.11	62.50	104	19,117	0.54%	大買/鉅額交易
2021/02/05	82	57.40	19	58.19	57.90	63	18,671	0.34%
2021/02/02	1	54.70	2	53.55	55.20	-1	17,572	-0.01%
2021/02/01	2	53.45	2	53.70	53.70	0	17,009	0.00%
2021/01/29	3	53.63	6	55.48	51.90	-3	16,705	-0.02%
2021/01/28	0	0.00	21	52.90	52.80	-21	15,996	-0.13%
2021/01/27	1	54.00	1	54.70	53.80	0	15,772	0.00%
2021/01/26	1	56.20	0	0.00	54.10	1	15,546	0.01%
2021/01/25	20	52.80	2	53.15	54.00	18	14,918	0.12%
2021/01/22	4	50.45	4	50.95	52.10	0	14,523	0.00%
2021/01/21	0	0.00	2	49.68	50.50	-2	14,213	-0.01%
2021/01/20	1	46.40	1	47.60	46.90	0	13,985	0.00%
2021/01/19	1	47.80	0	0.00	47.95	1	13,887	0.01%
2021/01/18	2	46.85	3	48.20	48.10	-1	13,843	-0.01%
2021/01/15	1	50.70	0	0.00	50.10	1	13,596	0.01%
2021/01/14	1	51.80	0	0.00	52.50	1	13,422	0.01%
2021/01/13	0	0.00	4	52.83	53.20	-4	13,293	-0.03%
2021/01/12	1	50.80	0	0.00	50.40	1	13,148	0.01%
2021/01/11	1	52.20	0	0.00	52.60	1	12,997	0.01%
2021/01/07	0	0.00	1	52.80	52.60	-1	12,778	-0.01%
2021/01/06	4	52.98	1	54.80	51.40	3	12,634	0.02%
2021/01/05	1	53.40	1	54.80	53.40	0	12,302	0.00%
2020/12/31	2	53.30	2	53.90	53.30	0	11,712	0.00%
2020/12/30	2	53.70	1	52.90	52.90	1	11,421	0.01%
2020/12/29	1	54.20	1	54.00	54.60	0	11,222	0.00%
2020/12/28	12	53.85	14	55.00	55.50	-2	10,862	-0.02%
2020/12/25	1	52.80	6	53.48	51.80	-5	10,069	-0.05%
2020/12/24	17	52.20	22	52.04	51.50	-5	9,435	-0.05%
2020/12/22	2	45.00	2	45.65	44.40	0	7,373	0.00%
2020/12/21	2	45.03	1	44.10	45.10	1	7,047	0.01%
2020/12/18	2	43.45	4	43.45	43.45	-2	6,902	-0.03%
2020/12/17	0	0.00	2	43.15	43.25	-2	6,888	-0.03%
2020/12/16	0	0.00	6	42.45	42.85	-6	6,903	-0.09%
2020/12/15	2	42.10	0	0.00	41.90	2	6,927	0.03%
2020/12/14	0	0.00	4	43.00	43.15	-4	7,004	-0.06%
2020/12/10	11	43.54	6	44.08	43.30	5	6,923	0.07%
2020/12/07	10	45.20	0	0.00	44.85	10	6,676	0.15%
2020/12/03	1	45.70	1	45.95	45.20	0	6,440	0.00%
2020/11/30	1	46.75	3	46.52	45.85	-2	6,096	-0.03%
2020/11/26	1	47.70	6	47.50	46.50	-5	5,867	-0.09%
2020/11/25	0	0.00	2	45.95	46.00	-2	5,354	-0.04%
2020/11/24	0	0.00	4	45.05	44.45	-4	5,108	-0.08%
2020/11/23	5	44.42	0	0.00	44.40	5	4,777	0.10%
2020/11/18	2	45.10	10	44.85	45.00	-8	4,419	-0.18%
2020/11/16	6	45.13	12	45.42	44.50	-6	3,939	-0.15%
2020/11/13	0	0.00	24	42.93	42.90	-24	3,069	-0.78%
2020/11/12	4	42.65	13	42.45	41.90	-9	2,611	-0.34%
2020/11/11	0	0.00	3	39.88	40.70	-3	2,016	-0.15%
2020/10/26	0	0.00	2	39.10	38.70	-2	2,222	-0.09%
2020/09/25	1	37.35	0	0.00	37.05	1	2,826	0.04%
2020/09/22	2	38.00	0	0.00	38.20	2	2,992	0.07%
2020/09/21	2	39.10	0	0.00	38.70	2	3,083	0.06%
2020/09/18	0	0.00	1	40.45	39.30	-1	3,137	-0.03%
2020/09/17	11	40.89	3	40.85	40.60	8	3,125	0.26%
2020/09/09	0	0.00	1	39.05	39.00	-1	3,282	-0.03%
2020/09/02	1	38.00	0	0.00	37.85	1	3,506	0.03%
2020/08/24	0	0.00	1	37.50	38.20	-1	3,868	-0.03%
2020/08/20	1	36.10	0	0.00	36.05	1	4,025	0.02%
2020/08/19	1	39.00	0	0.00	38.90	1	4,079	0.02%
2020/08/11	1	39.90	0	0.00	39.65	1	4,471	0.02%
2020/08/10	1	40.00	0	0.00	40.10	1	4,604	0.02%
2020/07/30	0	0.00	1	41.05	40.90	-1	5,952	-0.02%
2020/07/20	0	0.00	3	39.47	39.80	-3	6,826	-0.04%
2020/07/15	32	41.14	0	0.00	40.30	32	6,823	0.47%
2020/07/09	0	0.00	1	41.30	41.20	-1	6,897	-0.01%
2020/07/02	1	41.25	0	0.00	41.15	1	6,967	0.01%
2020/07/01	1	41.85	0	0.00	41.65	1	6,887	0.01%
2020/06/18	4	43.09	0	0.00	42.85	4	6,667	0.06%
2020/06/17	0	0.00	2	42.80	42.95	-2	6,597	-0.03%
2020/06/09	2	42.40	2	42.90	42.30	0	6,697	0.00%
2020/06/02	0	0.00	1	42.25	41.50	-1	6,800	-0.01%
2020/06/01	1	41.60	0	0.00	41.75	1	6,870	0.01%
2020/05/29	0	0.00	20	40.93	40.95	-20	6,863	-0.29%
2020/05/27	10	41.90	20	42.75	41.85	-10	6,848	-0.15%
2020/05/26	0	0.00	32	42.85	42.25	-32	6,841	-0.47%
2020/05/25	2	40.60	0	0.00	41.55	2	6,753	0.03%
2020/05/19	1	41.15	1	41.35	41.85	0	6,669	0.00%
2020/05/12	10	43.80	10	44.50	43.70	0	6,141	0.00%
2020/05/11	2	44.20	10	44.80	44.20	-8	5,978	-0.13%
2020/05/07	1	42.50	0	0.00	42.30	1	5,486	0.02%
2020/04/29	0	0.00	1	36.30	36.85	-1	4,394	-0.02%
2020/04/28	1	35.25	0	0.00	35.50	1	4,387	0.02%
2020/04/27	0	0.00	1	35.25	35.25	-1	4,465	-0.02%
2020/04/23	1	34.35	0	0.00	34.60	1	4,462	0.02%
2020/04/07	0	0.00	2	31.25	32.90	-2	4,500	-0.04%
2020/03/30	2	29.45	0	0.00	30.20	2	4,472	0.04%
2020/03/27	0	0.00	2	30.60	30.20	-2	4,543	-0.04%
2020/03/26	2	29.20	0	0.00	29.70	2	4,546	0.04%
2020/03/25	0	0.00	2	30.25	29.70	-2	4,561	-0.04%
2020/03/24	0	0.00	2	28.35	28.25	-2	4,573	-0.04%
2020/03/23	2	26.95	0	0.00	27.10	2	4,808	0.04%
2020/03/20	0	0.00	2	28.50	28.60	-2	5,173	-0.04%
2020/03/16	2	31.00	0	0.00	31.00	2	5,561	0.04%
2020/03/13	1	30.90	111	30.91	31.95	-110	5,565	-1.98%	大賣/鉅額交易
2020/03/12	0	0.00	4	34.65	34.30	-4	5,506	-0.07%
2020/03/09	3	38.30	0	0.00	38.00	3	5,901	0.05%
2020/03/06	1	39.80	0	0.00	39.70	1	5,920	0.02%
2020/03/05	112	39.11	2	39.10	39.65	110	6,003	1.83%	大買/鉅額交易
2020/03/04	3	37.57	2	38.13	38.40	1	6,457	0.02%
2020/03/03	2	37.55	3	38.63	38.30	-1	6,684	-0.01%
2020/02/27	2	38.00	50	37.12	37.00	-48	6,860	-0.70%
2020/02/26	50	38.99	0	0.00	39.30	50	6,803	0.73%
2020/02/21	0	0.00	2	39.00	38.95	-2	6,745	-0.03%
2020/02/13	2	37.90	2	38.70	37.70	0	6,723	0.00%
2020/02/06	0	0.00	2	36.65	37.10	-2	7,746	-0.03%
2020/02/04	0	0.00	2	35.10	35.95	-2	7,703	-0.03%
2020/02/03	0	0.00	10	33.05	33.40	-10	7,678	-0.13%
2020/01/31	2	36.00	0	0.00	36.45	2	7,587	0.03%
2020/01/30	4	38.55	2	39.60	38.45	2	7,532	0.03%
2020/01/14	0	0.00	60	43.79	43.75	-60	8,146	-0.74%
2020/01/13	0	0.00	10	43.40	43.40	-10	8,108	-0.12%
2020/01/09	2	43.00	92	42.62	42.40	-90	8,088	-1.11%
2020/01/07	10	42.85	30	42.86	43.10	-20	8,246	-0.24%
2020/01/06	1	42.00	1	43.00	42.80	0	8,254	0.00%
2020/01/02	0	0.00	1	43.15	43.10	-1	8,253	-0.01%
2019/12/31	0	0.00	20	42.65	42.55	-20	8,331	-0.24%
2019/12/24	20	41.45	0	0.00	41.45	20	8,942	0.22%
2019/12/23	1	42.10	0	0.00	41.95	1	8,962	0.01%
2019/12/20	20	42.55	0	0.00	42.60	20	9,107	0.22%
2019/12/18	24	42.66	31	43.50	42.60	-7	10,083	-0.07%
2019/12/17	1	44.35	0	0.00	44.25	1	10,305	0.01%
2019/12/16	50	45.90	16	46.30	46.80	34	10,013	0.34%
2019/12/13	1	45.45	12	45.56	45.30	-11	9,961	-0.11%
2019/12/12	15	45.47	36	46.01	44.85	-21	10,269	-0.20%
2019/12/11	30	45.08	0	0.00	45.30	30	10,281	0.29%
2019/12/09	0	0.00	1	45.00	45.00	-1	10,420	-0.01%
2019/12/06	112	45.84	31	45.44	45.30	81	10,519	0.77%	大買/
2019/12/05	15	45.95	10	46.66	45.40	5	10,532	0.05%
2019/12/04	0	0.00	90	45.01	45.25	-90	10,426	-0.86%
2019/12/02	21	43.47	0	0.00	44.85	21	10,677	0.20%
2019/11/29	22	45.50	41	45.67	44.40	-19	10,682	-0.18%
2019/11/28	2	44.10	11	43.90	43.90	-9	10,301	-0.09%
2019/11/27	0	0.00	0.2	42.60	42.60	-0.2	10,422	0.00%
2019/11/22	10	41.10	0	0.00	41.00	10	11,289	0.09%
2019/11/19	0	0.00	5	40.85	40.75	-5	11,960	-0.04%
2019/11/15	5	41.50	0	0.00	40.90	5	12,388	0.04%
2019/11/13	20	41.52	0	0.00	41.30	20	12,941	0.15%
2019/11/12	0	0.00	1	41.90	41.45	-1	13,341	-0.01%
2019/11/08	0	0.00	11	41.15	41.00	-11	14,410	-0.08%
2019/11/07	22	40.58	0	0.00	40.60	22	14,552	0.15%
2019/11/06	41	42.01	10	42.31	42.00	31	14,468	0.21%
2019/11/05	21	44.93	40	45.25	45.30	-19	14,132	-0.13%
2019/10/31	0	0.00	1	44.00	43.35	-1	13,704	-0.01%
2019/10/29	1	42.75	5	42.80	42.80	-4	13,673	-0.03%
2019/10/28	5	44.30	0	0.00	43.85	5	13,617	0.04%
2019/10/25	0	0.00	1	43.50	43.15	-1	13,563	-0.01%
2019/10/24	0	0.00	1	44.20	44.10	-1	13,517	-0.01%
2019/10/23	10	44.45	10	44.35	44.35	0	13,520	0.00%
2019/10/22	90	43.49	10	44.10	44.10	80	13,312	0.60%
2019/10/16	3	41.70	0	0.00	42.00	3	12,920	0.02%
2019/10/15	8	42.79	0	0.00	42.45	8	12,807	0.06%
2019/10/09	0	0.00	1	40.90	40.50	-1	12,511	-0.01%
2019/10/08	0	0.00	1	41.45	41.25	-1	12,425	-0.01%
2019/10/07	1	41.65	0	0.00	42.00	1	12,362	0.01%
2019/10/02	1	41.60	0	0.00	42.40	1	12,070	0.01%
2019/10/01	40	40.94	0	0.00	41.00	40	11,963	0.33%
2019/09/27	1	40.60	0	0.00	40.60	1	11,886	0.01%
2019/09/25	0	0.00	15	43.25	43.20	-15	11,442	-0.13%
2019/09/24	11	45.19	30	45.33	43.45	-19	11,299	-0.17%
2019/09/23	30	47.25	10	47.15	46.80	20	10,695	0.19%
2019/09/20	60	47.77	81	47.93	48.60	-21	10,293	-0.20%
2019/09/19	20	46.45	10	46.90	46.90	10	9,803	0.10%
2019/09/18	45	47.03	42	47.35	46.55	3	9,709	0.03%
2019/09/17	52	47.58	10	48.00	47.10	42	9,484	0.44%
2019/09/16	12	45.74	20	46.50	46.50	-8	9,039	-0.09%
2019/09/12	10	45.25	10	45.75	46.35	0	8,913	0.00%
2019/09/11	10	45.30	0	0.00	45.20	10	8,751	0.11%
2019/09/10	19	44.97	0	0.00	45.30	19	8,666	0.22%
2019/09/06	25	46.80	0	0.00	46.30	25	8,432	0.30%
2019/09/05	10	46.15	31	46.46	46.70	-21	8,273	-0.25%
2019/09/04	20	45.08	1.6	44.84	45.25	18.4	7,862	0.23%
2019/08/30	10	46.60	0	0.00	43.20	10	7,313	0.14%
2019/08/29	0	0.00	6	46.00	46.80	-6	6,927	-0.09%
2019/08/28	26	45.93	11	46.65	46.30	15	6,709	0.22%
2019/08/27	42	45.58	46	45.84	46.50	-4	6,414	-0.06%
2019/08/26	15	42.35	15	42.68	43.55	0	5,719	0.00%
2019/08/23	6	43.32	11	43.25	42.95	-5	5,531	-0.09%
2019/08/22	3	42.63	1	42.80	42.30	2	5,193	0.04%
2019/08/21	9	42.38	0	0.00	42.00	9	4,975	0.18%
2019/08/20	1	41.00	0	0.00	40.80	1	4,749	0.02%
2019/08/19	1	44.00	14	43.65	42.30	-13	4,500	-0.29%
2019/08/16	9	41.44	1	41.10	41.75	8	4,112	0.19%
2019/08/15	6	41.33	7	41.66	41.80	-1	3,876	-0.03%
2019/08/14	5	40.80	2	39.60	41.50	3	3,444	0.09%
2019/08/13	5	37.95	15	38.82	38.20	-10	2,872	-0.35%
2019/08/12	10	38.00	0	0.00	38.10	10	2,255	0.44%
2019/07/23	0	0.00	3	31.95	31.80	-3	1,489	-0.20%
2019/07/09	3	30.50	0	0.00	30.45	3	1,802	0.17%
2019/07/01	0	0.00	3	31.10	31.45	-3	2,088	-0.14%
2019/06/25	3	31.80	0	0.00	31.95	3	2,505	0.12%
2019/06/19	0	0.00	3	32.35	32.00	-3	2,584	-0.12%
2019/06/14	0	0.00	2	31.35	31.35	-2	2,623	-0.08%
2019/06/13	0	0.00	2	30.20	31.00	-2	2,623	-0.08%
2019/05/31	0	0.00	2	29.30	29.00	-2	2,734	-0.07%
2019/05/23	2	28.25	0	0.00	28.30	2	3,368	0.06%
2019/05/14	0	0.00	2	29.08	29.50	-2	3,661	-0.05%
2019/05/13	2	28.70	0	0.00	28.70	2	3,712	0.05%
2019/05/09	2	30.35	0	0.00	30.35	2	3,760	0.05%
2019/05/08	0	0.00	15	31.40	31.30	-15	3,748	-0.40%
2019/05/06	2	31.80	0	0.00	31.70	2	3,817	0.05%
2019/04/26	3	34.05	0	0.00	34.00	3	3,924	0.08%
2019/04/19	0	0.00	4	34.64	34.90	-4	4,037	-0.10%
2019/04/18	3	33.85	0	0.00	33.85	3	4,000	0.07%
2019/04/16	5	33.85	3	34.75	34.90	2	4,021	0.05%
2019/04/15	10	33.80	0	0.00	33.75	10	3,935	0.25%
2019/04/10	3	33.80	20	33.80	33.85	-17	3,898	-0.44%
2019/04/09	1	35.10	3	35.00	34.35	-2	3,879	-0.05%
2019/04/08	23	33.69	0	0.00	34.00	23	3,761	0.61%
2019/04/03	0	0.00	1	34.90	34.60	-1	3,670	-0.03%
2019/04/02	6	34.21	8	34.50	34.55	-2	3,618	-0.06%
2019/04/01	0	0.00	15	33.32	33.40	-15	3,357	-0.45%
2019/03/29	15	33.10	25	32.45	33.30	-10	3,274	-0.31%
2019/03/25	3	31.90	0	0.00	31.95	3	3,122	0.10%
2019/03/20	22	31.85	10	31.80	31.85	12	3,073	0.39%
2019/03/19	10	32.70	0	0.00	32.20	10	3,165	0.32%
2019/03/18	0	0.00	4	32.48	32.50	-4	3,114	-0.13%
2019/03/15	2	31.75	0	0.00	31.75	2	3,052	0.07%
2019/02/27	2	31.80	0	0.00	32.50	2	3,436	0.06%
2019/02/26	16	32.37	17	32.80	32.55	-1	3,339	-0.03%
2019/02/14	0	0.00	2	31.05	31.20	-2	2,878	-0.07%
2019/02/12	1	30.60	1	30.60	30.60	0	2,821	0.00%
2019/02/11	1	30.15	0	0.00	30.70	1	2,757	0.04%
2019/01/21	0	0.00	5	30.11	30.05	-5	2,591	-0.19%
2019/01/18	2	29.35	2	29.80	29.30	0	2,512	0.00%
2019/01/17	3	28.90	0	0.00	29.15	3	2,491	0.12%
2019/01/16	7	29.29	10	29.48	29.55	-3	2,448	-0.12%
2018/12/26	2	28.80	0	0.00	28.25	2	2,194	0.09%
2018/12/24	3	29.60	2	29.80	29.85	1	2,183	0.05%
2018/12/14	2	28.80	0	0.00	29.15	2	2,147	0.09%
2018/12/12	0	0.00	2	29.90	30.00	-2	2,202	-0.09%
2018/12/07	2	28.00	0	0.00	28.20	2	2,176	0.09%
2018/12/06	1	29.75	0	0.00	29.10	1	2,101	0.05%
2018/12/03	0	0.00	1	30.90	30.90	-1	1,987	-0.05%
2018/11/30	0	0.00	10	29.35	30.00	-10	1,923	-0.52%
2018/11/28	0	0.00	2	29.15	29.40	-2	1,809	-0.11%
2018/11/27	0	0.00	5	28.55	28.85	-5	1,772	-0.28%
2018/11/26	15	28.82	0	0.00	28.45	15	1,750	0.86%
2018/11/23	2	27.55	0	0.00	27.30	2	1,706	0.12%
2018/11/19	0	0.00	2	28.80	29.00	-2	1,710	-0.12%
2018/11/15	2	27.15	0	0.00	27.30	2	1,647	0.12%
2018/11/12	0	0.00	2	28.35	28.35	-2	1,689	-0.12%
2018/11/07	0	0.00	2	27.15	27.20	-2	1,643	-0.12%
2018/11/05	2	26.70	0	0.00	26.70	2	1,794	0.11%
2018/11/02	0	0.00	2	27.50	27.15	-2	1,795	-0.11%
2018/10/25	2	24.25	0	0.00	24.05	2	1,820	0.11%
2018/10/24	0	0.00	4	25.30	25.45	-4	1,826	-0.22%
2018/09/17	2	32.25	0	0.00	32.25	2	2,018	0.10%
2018/09/14	10	31.05	10	32.05	32.80	0	2,040	0.00%
2018/09/11	6	29.28	0	0.00	29.35	6	1,986	0.30%
2018/09/10	5	28.80	0	0.00	28.40	5	2,006	0.25%
2018/09/05	0	0.00	13	32.91	32.70	-13	2,066	-0.63%
2018/09/04	10	32.20	0	0.00	32.25	10	2,247	0.44%
2018/08/29	0	0.00	10	33.55	33.15	-10	2,396	-0.42%
2018/08/13	2	34.70	0	0.00	32.60	2	2,627	0.08%
2018/08/10	2	36.40	0	0.00	35.80	2	2,563	0.08%
2018/07/26	0	0.00	1	38.20	38.05	-1	2,625	-0.04%
2018/07/05	0	0.00	2	38.35	37.20	-2	3,292	-0.06%
2018/06/26	0	0.00	20	40.60	40.20	-20	3,309	-0.60%
2018/06/13	2	41.50	0	0.00	41.45	2	3,282	0.06%
2018/06/12	0	0.00	2	43.20	42.20	-2	3,249	-0.06%
2018/06/11	1	40.70	0	0.00	41.50	1	3,079	0.03%
2018/06/08	19	40.72	0	0.00	40.60	19	3,144	0.60%
2018/06/06	0	0.00	0.2	40.60	40.70	-0.2	3,253	0.00%
2018/05/10	0	0.00	5	39.15	39.05	-5	3,711	-0.13%
2018/05/07	0	0.00	9	38.25	37.95	-9	3,852	-0.23%
2018/04/27	0	0.00	3	39.30	39.10	-3	4,217	-0.07%
2018/04/25	18	39.39	0	0.00	39.90	18	4,308	0.42%
2018/04/24	25	39.98	0	0.00	39.55	25	4,371	0.57%
2018/04/23	2	41.85	45	42.81	41.25	-43	4,359	-0.99%
2018/04/16	0	0.00	1	43.60	43.40	-1	4,656	-0.02%
2018/04/13	1	44.50	2	43.60	43.95	-1	4,860	-0.02%
2018/04/09	2	41.75	0	0.00	41.30	2	5,461	0.04%
2018/04/02	28	43.48	0	0.00	43.15	28	5,508	0.51%
2018/03/28	25	43.19	0	0.00	43.05	25	5,779	0.43%
2018/03/27	0	0.00	5	42.60	42.60	-5	5,873	-0.09%
2018/02/26	0	0.00	2	42.55	42.35	-2	6,778	-0.03%
2018/02/21	0	0.00	2	40.80	40.80	-2	6,834	-0.03%
2018/02/08	15	40.10	0	0.00	39.80	15	6,955	0.22%
2018/02/07	8	41.79	0	0.00	41.30	8	7,144	0.11%
2018/02/06	34	41.50	0	0.00	40.50	34	7,439	0.46%
2018/02/05	0	0.00	2	42.70	43.70	-2	7,371	-0.03%
2018/01/25	5	42.95	2	43.20	43.05	3	8,232	0.04%
2018/01/23	0	0.00	19	42.20	42.15	-19	8,480	-0.22%
2018/01/19	22	42.32	11	41.70	41.70	11	9,081	0.12%
2018/01/18	10	43.40	0	0.00	42.50	10	9,067	0.11%
2018/01/17	2	42.50	0	0.00	42.45	2	9,108	0.02%
2018/01/16	2	43.15	0	0.00	43.10	2	9,125	0.02%
2018/01/15	3	44.38	1	45.00	44.00	2	9,125	0.02%
2018/01/12	1	44.75	0	0.00	44.60	1	9,108	0.01%
2018/01/11	0	0.00	5	44.20	43.35	-5	9,218	-0.05%
2018/01/09	3	43.53	3	44.80	44.05	0	9,536	0.00%
2018/01/08	11	44.74	16	45.10	44.90	-5	9,404	-0.05%
2018/01/05	0	0.00	11	43.05	42.80	-11	8,875	-0.12%
2018/01/04	6	42.00	0	0.00	41.40	6	8,731	0.07%