廣明 (6188)-國泰-館前券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
113.0
漲跌
▲4.5
漲幅
+4.15%
成交量
77,999張
產業
上櫃電腦及週邊類股
612人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣明 (6188)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	169.1	113.46	160.2	114.40	113.00	8.8	12,362	0.07%	大買/大賣/
2024/05/21	80.4	103.96	100.8	104.82	108.50	-20.4	11,093	-0.18%
2024/05/20	51	99.44	79.8	99.87	99.70	-28.8	10,371	-0.28%
2024/05/17	37.2	96.76	36.8	96.70	97.50	0.4	9,970	0.00%
2024/05/16	21.3	95.73	19.1	96.15	94.00	2.2	9,823	0.02%
2024/05/15	73.6	97.32	82.2	97.52	95.60	-8.6	9,714	-0.09%
2024/05/14	30.2	94.58	46.5	94.66	95.30	-16.3	9,394	-0.17%
2024/05/13	30.3	92.29	23	91.50	91.40	7.3	9,266	0.08%
2024/05/10	18.4	93.95	24.5	93.81	93.70	-6.2	9,291	-0.07%
2024/05/09	16.2	95.24	20	96.04	94.80	-3.8	9,235	-0.04%
2024/05/08	101.6	95.91	94.6	96.05	96.50	7	9,140	0.08%	大買/
2024/05/07	44.9	93.22	44	92.40	93.30	1	8,791	0.01%
2024/05/06	12.2	88.90	6	90.63	88.70	6.2	8,462	0.07%
2024/05/03	9.3	89.48	4.1	88.45	88.10	5.2	8,431	0.06%
2024/05/02	5.1	89.42	3.3	89.37	89.00	1.8	8,400	0.02%
2024/04/30	8	90.38	4	90.30	90.10	4	8,370	0.05%
2024/04/29	10.2	91.39	9.1	91.21	91.50	1.1	8,346	0.01%
2024/04/26	41.1	93.63	40.4	94.29	92.00	0.7	8,363	0.01%
2024/04/25	22.1	91.80	49.2	91.78	90.20	-27.1	8,176	-0.33%
2024/04/24	39.1	90.72	43.2	90.63	92.10	-4.2	7,934	-0.05%
2024/04/23	5.3	84.34	13.2	84.17	83.80	-7.9	7,694	-0.10%
2024/04/22	8.3	84.72	11	83.49	81.60	-2.7	7,640	-0.04%
2024/04/19	17.4	85.13	11	85.15	85.80	6.4	7,582	0.08%
2024/04/18	19	87.93	8	87.56	87.70	11	7,524	0.15%
2024/04/17	9.2	89.04	19.1	88.69	88.90	-9.9	7,504	-0.13%
2024/04/16	30.5	87.84	42	88.72	86.80	-11.5	7,438	-0.15%
2024/04/15	31.4	92.63	38	92.95	91.20	-6.6	7,347	-0.09%
2024/04/12	16.3	99.28	39.1	100.11	97.60	-22.8	7,182	-0.32%
2024/04/11	17.2	97.75	18.1	97.81	97.70	-0.8	6,999	-0.01%
2024/04/10	45.7	98.32	25.2	98.18	96.80	20.5	6,918	0.30%
2024/04/09	141	102.42	142.1	100.17	98.90	-1.1	6,777	-0.02%	大買/大賣/
2024/04/08	22	101.22	45.7	101.33	104.50	-23.7	6,255	-0.38%
2024/04/03	8.4	95.74	5	96.12	95.40	3.3	5,983	0.06%
2024/04/02	20.6	99.14	10	99.33	98.40	10.6	6,075	0.17%
2024/04/01	21.2	98.85	17.7	100.30	98.40	3.5	5,945	0.06%
2024/03/29	10.3	98.91	31.1	98.53	97.10	-20.8	5,736	-0.36%
2024/03/28	14	99.08	6.1	98.61	97.90	7.9	5,592	0.14%
2024/03/27	36.3	99.36	27.3	99.81	98.80	9	5,460	0.17%
2024/03/26	64.4	100.77	83.7	100.32	98.20	-19.3	5,226	-0.37%
2024/03/25	92.7	104.55	124	103.59	101.00	-31.3	4,925	-0.64%	大賣/
2024/03/22	77.2	103.68	85.1	103.87	104.00	-8	4,324	-0.18%
2024/03/21	202.6	101.88	190.9	102.29	102.50	11.7	3,903	0.30%	大買/大賣/
2024/03/20	12	95.89	14.2	97.00	97.00	-2.2	2,840	-0.08%
2024/03/19	19.3	83.05	26.6	85.92	88.20	-7.3	2,761	-0.26%
2024/03/18	3	79.93	1	80.00	80.20	2	2,526	0.08%
2024/03/15	0	0.00	2	78.75	79.10	-2	2,535	-0.08%
2024/03/14	1	78.31	0.1	78.70	78.80	0.9	2,526	0.04%
2024/03/13	2.1	79.05	23.5	79.51	79.50	-21.4	2,530	-0.85%
2024/03/12	1	79.60	9	79.30	79.60	-8	2,548	-0.31%
2024/03/11	11	78.57	8.3	78.42	78.30	2.7	2,610	0.10%
2024/03/08	22.4	78.48	2.5	79.22	78.00	19.9	2,601	0.76%
2024/03/07	24.1	80.44	8.8	80.29	79.60	15.3	2,562	0.60%
2024/03/06	14.6	81.58	15.1	81.75	82.20	-0.5	2,505	-0.02%
2024/03/05	8.5	80.91	23	80.77	81.60	-14.5	2,458	-0.59%
2024/03/04	8.1	79.07	3.2	78.86	78.20	4.9	2,331	0.21%
2024/03/01	3.5	78.07	5.1	78.04	78.10	-1.5	2,317	-0.07%
2024/02/29	6	76.77	1	76.30	77.40	5	2,320	0.22%
2024/02/27	18.5	77.29	5	76.60	76.60	13.5	2,315	0.58%
2024/02/26	7.2	77.75	0.3	78.00	77.80	6.9	2,294	0.30%
2024/02/23	4	79.10	10.1	79.00	78.50	-6.1	2,283	-0.27%
2024/02/22	4.1	78.80	7	79.57	78.80	-2.9	2,279	-0.13%
2024/02/21	0.1	79.15	1	78.80	78.80	-0.9	2,299	-0.04%
2024/02/20	1.1	80.30	0.1	79.50	79.70	1	2,304	0.04%
2024/02/19	4	82.60	9.1	81.11	80.50	-5.1	2,312	-0.22%
2024/02/16	18.3	78.40	5.5	78.78	78.70	12.8	2,299	0.56%
2024/02/15	9.1	79.61	2	79.25	79.10	7.1	2,281	0.31%
2024/02/05	4.1	80.56	7.1	80.20	80.20	-2.9	2,262	-0.13%
2024/02/02	7.5	81.97	24.1	80.56	81.10	-16.6	2,253	-0.74%
2024/02/01	9.1	78.97	0	0.00	78.90	9.1	2,225	0.41%
2024/01/31	9	79.53	0	0.00	79.90	9	2,343	0.38%
2024/01/30	6.1	80.38	5.3	80.55	81.00	0.8	2,358	0.03%
2024/01/29	5.1	79.49	5.1	79.70	79.10	0.1	2,364	0.00%
2024/01/26	4.3	78.96	2	78.95	79.10	2.3	2,361	0.10%
2024/01/25	0	0.00	3.5	80.76	80.00	-3.5	2,373	-0.15%
2024/01/24	5.1	81.50	0	0.00	80.50	5.1	2,373	0.21%
2024/01/23	2.2	81.08	8.1	81.27	81.20	-5.9	2,398	-0.24%
2024/01/22	36	83.63	32.7	83.97	82.40	3.4	2,381	0.14%
2024/01/19	19.3	81.13	21.2	81.25	81.60	-1.9	2,288	-0.08%
2024/01/18	7.1	77.22	5	77.00	78.40	2.1	2,198	0.09%
2024/01/17	6.1	79.41	5	79.00	78.80	1	2,203	0.05%
2024/01/16	3	79.10	7	78.59	78.80	-4	2,214	-0.18%
2024/01/15	3	79.07	4.1	78.85	79.10	-1.1	2,229	-0.05%
2024/01/12	3.1	78.39	3.3	79.33	78.60	-0.2	2,256	-0.01%
2024/01/11	2	76.70	4.5	78.19	78.80	-2.5	2,273	-0.11%
2024/01/10	0.4	76.80	0.1	76.90	76.50	0.3	2,322	0.01%
2024/01/09	1.2	77.99	0	0.00	76.80	1.2	2,355	0.05%
2024/01/08	0.2	78.55	3	78.70	78.20	-2.8	2,390	-0.12%
2024/01/05	2	78.50	2	79.20	79.00	0	2,437	0.00%
2024/01/04	3.1	78.65	2.5	78.62	78.50	0.6	2,455	0.02%
2024/01/03	1	79.50	1	79.90	79.50	0	2,493	0.00%
2024/01/02	6.3	80.58	3	81.23	80.30	3.3	2,509	0.13%
2023/12/29	14	82.50	8	82.07	82.00	6	2,511	0.24%
2023/12/28	19	82.71	15.4	83.62	83.10	3.6	2,484	0.15%
2023/12/26	4.1	78.58	1	78.50	78.70	3.1	2,571	0.12%
2023/12/25	1	79.70	8	80.10	79.10	-7	2,645	-0.26%
2023/12/22	2.1	79.16	0	0.00	78.90	2.1	2,657	0.08%
2023/12/21	5	79.36	3	79.53	79.80	2	2,689	0.07%
2023/12/20	2	79.70	5	79.20	80.00	-3	2,715	-0.11%
2023/12/19	4	79.10	4	79.50	78.00	0	2,723	0.00%
2023/12/18	0.1	78.87	1.1	79.02	78.90	-1	2,750	-0.04%
2023/12/15	12.2	78.85	0	0.00	78.30	12.2	2,807	0.43%
2023/12/14	8.1	80.02	13	79.43	79.80	-4.9	2,836	-0.17%
2023/12/13	3.1	77.80	11	77.71	77.80	-8	2,831	-0.28%
2023/12/12	4.2	77.09	1	77.60	76.20	3.2	2,856	0.11%
2023/12/11	4.2	78.82	7	78.54	78.20	-2.9	2,886	-0.10%
2023/12/08	1	79.10	17	79.70	79.00	-16	2,932	-0.55%
2023/12/07	7.2	79.35	4.2	79.23	78.70	3	3,005	0.10%
2023/12/06	9	80.63	7	81.80	80.60	2	3,097	0.06%
2023/12/05	2.7	77.74	4	77.50	78.50	-1.3	3,181	-0.04%
2023/12/04	8	79.55	0.1	79.10	78.40	7.9	3,261	0.24%
2023/12/01	6	78.40	3.1	78.94	78.80	2.9	3,328	0.09%
2023/11/30	6.1	78.64	2	78.90	79.00	4.1	3,384	0.12%
2023/11/29	2.1	78.50	1	78.59	78.60	1	3,429	0.03%
2023/11/28	1.1	76.73	12.1	76.84	76.40	-11	3,490	-0.32%
2023/11/27	17.3	76.48	4.8	76.79	76.20	12.5	3,687	0.34%
2023/11/24	0.1	77.61	3.1	77.50	77.40	-3	3,763	-0.08%
2023/11/23	3.1	78.17	2	78.20	77.60	1.1	3,875	0.03%
2023/11/22	4.1	78.28	14	78.26	78.60	-9.9	3,984	-0.25%
2023/11/21	16.1	79.94	6	79.63	79.00	10.1	4,124	0.25%
2023/11/20	4	79.08	3.4	79.09	79.50	0.7	4,334	0.01%
2023/11/17	8	77.76	4	77.48	77.80	4	4,410	0.09%
2023/11/16	9	77.00	6.4	77.03	77.50	2.7	4,603	0.06%
2023/11/15	3.4	77.31	2	77.10	77.40	1.4	4,700	0.03%
2023/11/14	2.1	75.61	7	75.61	76.10	-4.9	4,957	-0.10%
2023/11/13	3	74.50	7	74.80	75.50	-4	5,327	-0.08%
2023/11/10	0	0.00	1	75.00	74.20	-1	5,581	-0.02%
2023/11/09	2	75.90	3	75.70	75.80	-1	5,833	-0.02%
2023/11/08	18	76.59	16	76.74	76.70	2	6,228	0.03%
2023/11/07	11.1	73.58	2	73.30	73.10	9.1	6,402	0.14%
2023/11/06	2	73.90	1	73.00	74.00	1	6,719	0.01%
2023/11/03	8.1	71.53	0	0.00	71.50	8.1	6,925	0.12%
2023/11/02	5	71.70	6	71.17	71.20	-1	7,484	-0.01%
2023/11/01	0	0.00	3	68.77	68.80	-3	7,940	-0.04%
2023/10/31	3.4	70.90	38	69.58	68.30	-34.6	8,285	-0.42%
2023/10/30	5	71.88	0	72.00	71.00	5	8,849	0.06%
2023/10/27	18	72.26	2	72.50	71.60	16	9,276	0.17%
2023/10/26	13.1	72.26	4	72.78	72.10	9.1	9,812	0.09%
2023/10/25	7.2	73.92	9	74.04	74.40	-1.8	10,192	-0.02%
2023/10/24	6	72.07	4.3	72.88	73.50	1.7	10,865	0.02%
2023/10/23	11.2	71.49	11.1	72.21	71.40	0.1	11,665	0.00%
2023/10/20	6	72.05	18.1	71.47	71.60	-12.1	12,450	-0.10%
2023/10/19	5	72.58	5.5	72.82	73.20	-0.5	13,301	0.00%
2023/10/18	25	72.78	11	73.16	72.30	14	13,747	0.10%
2023/10/17	7.2	76.63	4.5	76.92	75.50	2.7	13,995	0.02%
2023/10/16	4.2	76.96	3.5	77.07	77.00	0.7	14,446	0.00%
2023/10/13	6.3	79.54	6	79.07	78.60	0.3	15,300	0.00%
2023/10/12	3	80.93	0	0.00	80.80	3	15,593	0.02%
2023/10/11	17	83.39	4	81.25	80.40	13	16,135	0.08%
2023/10/06	3.2	84.18	2	83.85	83.40	1.2	16,790	0.01%
2023/10/05	2.1	84.20	4	83.75	83.70	-2	17,274	-0.01%
2023/10/04	4	84.13	6	84.05	84.10	-2	17,509	-0.01%
2023/10/03	13.5	86.76	4	86.58	86.00	9.5	17,576	0.05%
2023/10/02	26	87.49	14.4	87.78	88.10	11.6	17,706	0.07%
2023/09/28	15	83.30	16	83.98	83.10	-1	17,717	-0.01%
2023/09/27	5.3	81.86	6	81.55	82.20	-0.7	17,875	0.00%
2023/09/26	5.2	82.50	8	83.16	81.80	-2.8	18,378	-0.02%
2023/09/25	10	82.09	6.1	82.01	83.00	3.9	18,780	0.02%
2023/09/22	8	80.73	9	80.18	81.90	-1	19,050	-0.01%
2023/09/21	5.1	80.04	12.2	80.47	80.10	-7.1	19,115	-0.04%
2023/09/20	15	82.05	10	82.38	81.80	5	19,381	0.03%
2023/09/19	3.2	81.41	6	82.25	81.40	-2.8	19,879	-0.01%
2023/09/18	5.1	82.54	6	82.40	82.40	-0.9	20,145	0.00%
2023/09/15	3.2	84.16	4.2	84.41	84.90	-1	20,188	0.00%
2023/09/14	7	85.20	5	85.66	84.90	2	20,204	0.01%
2023/09/13	6.5	83.91	7	83.79	83.70	-0.5	20,200	0.00%
2023/09/12	19.1	85.37	15	85.21	85.00	4.1	20,271	0.02%
2023/09/11	17.8	84.51	16.7	84.56	84.20	1.1	20,356	0.01%
2023/09/08	55.1	87.78	34	87.79	87.70	21.1	20,321	0.10%
2023/09/07	14.2	90.27	2	91.80	90.10	12.2	20,259	0.06%
2023/09/06	19.1	92.56	15.2	92.12	91.20	4	20,282	0.02%
2023/09/05	15.9	92.47	4.7	92.33	91.80	11.2	20,369	0.05%
2023/09/04	9.5	93.58	2	93.05	93.10	7.5	20,553	0.04%
2023/09/01	46	95.99	14	96.91	94.50	32	20,677	0.15%
2023/08/31	24	95.19	36.4	95.34	98.20	-12.4	20,691	-0.06%
2023/08/30	25.6	94.94	14	95.58	93.80	11.6	20,605	0.06%
2023/08/29	14.7	95.62	23	94.84	95.30	-8.3	20,782	-0.04%
2023/08/28	13.5	96.09	27.1	96.56	95.30	-13.6	21,316	-0.06%
2023/08/25	46.9	98.78	31.1	98.73	98.80	15.8	21,483	0.07%
2023/08/24	36.3	105.15	25	106.22	101.50	11.3	21,824	0.05%
2023/08/23	24	103.63	9	104.49	104.00	15	21,785	0.07%
2023/08/22	32.1	106.61	38	107.39	104.00	-6	21,705	-0.03%
2023/08/21	14.1	104.21	8.3	104.03	105.00	5.8	21,539	0.03%
2023/08/18	56.9	104.51	31.3	102.15	103.00	25.6	21,420	0.12%
2023/08/17	60.5	108.09	62.1	109.19	109.50	-1.7	21,153	-0.01%
2023/08/16	20	104.10	47	104.31	106.50	-27	20,815	-0.13%
2023/08/15	24.1	103.16	40.3	103.13	102.00	-16.2	20,556	-0.08%
2023/08/14	20.2	100.50	41.3	101.81	99.90	-21.1	20,299	-0.10%
2023/08/11	42	100.68	44.5	100.73	99.10	-2.5	19,881	-0.01%
2023/08/10	31.4	97.83	74.4	99.96	97.50	-43	19,595	-0.22%
2023/08/09	14.3	106.29	11.3	106.63	104.50	3.1	19,261	0.02%
2023/08/08	79.6	111.68	45.6	109.75	109.50	34	19,042	0.18%
2023/08/07	48.5	108.53	62.4	109.51	112.50	-13.9	18,504	-0.08%
2023/08/04	51.7	101.03	40	102.56	102.50	11.7	18,029	0.06%
2023/08/02	94	101.35	55.5	99.98	99.70	38.5	17,690	0.22%
2023/08/01	39.2	101.88	36.6	102.07	102.50	2.5	17,099	0.01%
2023/07/31	58.5	114.49	100.8	115.16	107.50	-42.3	16,670	-0.25%
2023/07/28	40.1	116.65	70.3	116.24	119.00	-30.1	16,120	-0.19%
2023/07/27	165.1	122.18	101.2	120.10	115.00	63.9	15,729	0.41%	大買/大賣/
2023/07/26	158.6	118.49	132.5	116.98	117.50	26.1	15,062	0.17%	大買/大賣/
2023/07/25	154.1	118.70	180.6	119.66	121.50	-26.6	14,243	-0.19%	大買/大賣/
2023/07/24	139.4	108.78	117.2	108.83	110.50	22.2	13,443	0.17%	大買/大賣/
2023/07/21	47.1	98.61	23.3	97.52	100.50	23.8	12,590	0.19%
2023/07/20	50.5	95.01	64.6	95.14	95.00	-14.1	12,146	-0.12%
2023/07/19	100.5	97.99	62.3	97.19	93.40	38.2	11,865	0.32%
2023/07/18	144	104.40	139.8	104.24	98.80	4.2	11,506	0.04%	大買/大賣/
2023/07/17	44	100.69	33.1	101.46	103.50	10.9	10,634	0.10%
2023/07/14	133.8	91.73	148.5	92.20	94.20	-14.7	10,327	-0.14%	大買/大賣/
2023/07/13	134.5	88.24	118.8	89.54	85.70	15.6	9,791	0.16%	大買/大賣/
2023/07/12	79	84.43	95	84.48	84.50	-15.9	9,092	-0.18%
2023/07/11	48.1	81.21	80.1	81.72	81.20	-32.1	8,627	-0.37%
2023/07/10	21.2	78.76	41	78.36	78.10	-19.8	8,402	-0.24%
2023/07/07	42.5	80.08	42	79.50	79.00	0.5	8,428	0.01%
2023/07/06	11	80.86	33.1	80.86	81.10	-22.1	8,249	-0.27%
2023/07/05	19.3	80.76	12.6	81.40	80.60	6.7	8,067	0.08%
2023/07/04	96.6	82.29	84	82.27	83.50	12.6	7,834	0.16%
2023/07/03	125.2	79.20	158.1	78.98	79.40	-33	7,335	-0.45%	大買/大賣/
2023/06/30	76.4	74.16	89	74.09	74.20	-12.6	6,909	-0.18%
2023/06/29	8.1	70.51	10.6	70.60	71.30	-2.5	6,632	-0.04%
2023/06/28	82.2	71.68	62	72.23	70.60	20.2	6,543	0.31%
2023/06/27	220.8	73.62	88	70.95	70.00	132.8	6,297	2.11%	大買/鉅額交易
2023/06/26	49.1	72.07	83.7	73.03	77.30	-34.6	5,795	-0.60%
2023/06/21	36	70.09	25.1	70.01	70.30	10.9	5,549	0.20%
2023/06/20	17.1	67.85	12	67.77	67.60	5.1	5,525	0.09%
2023/06/19	9.4	68.97	3	69.23	68.70	6.4	5,554	0.12%
2023/06/16	28.1	69.65	14	70.50	70.20	14.1	5,611	0.25%
2023/06/15	69.9	70.62	82.2	69.92	70.60	-12.4	5,533	-0.22%
2023/06/14	98.6	69.49	94.4	69.22	68.80	4.2	5,405	0.08%
2023/06/13	56.6	68.89	70	68.51	68.40	-13.4	5,364	-0.25%
2023/06/12	113.4	68.01	40.3	68.01	67.60	73.1	5,308	1.38%	大買/
2023/06/09	20.2	67.75	40	67.41	67.60	-19.8	5,233	-0.38%
2023/06/08	35.1	67.65	7.5	66.56	65.40	27.6	5,131	0.54%
2023/06/07	29.5	71.91	26.1	72.19	72.70	3.4	4,958	0.07%
2023/06/06	14.2	70.70	19.6	70.65	70.70	-5.4	4,808	-0.11%
2023/06/05	36.6	72.47	21.1	71.83	71.20	15.5	4,753	0.33%
2023/06/02	26.9	71.70	28.9	71.85	71.70	-1.9	4,701	-0.04%
2023/06/01	132.7	71.23	94.1	71.21	71.60	38.6	4,505	0.86%	大買/
2023/05/31	23.3	66.18	22.6	68.56	70.00	0.7	3,946	0.02%
2023/05/30	23.1	63.88	30.3	63.73	63.70	-7.3	3,706	-0.20%
2023/05/29	12	61.54	8.7	61.28	62.40	3.3	3,288	0.10%
2023/05/26	4	57.38	1.5	57.53	56.80	2.5	3,137	0.08%
2023/05/25	6	56.55	8.2	57.56	57.10	-2.2	3,166	-0.07%
2023/05/24	0.1	55.60	3	56.23	56.10	-2.9	3,175	-0.09%
2023/05/23	9.1	55.90	13	55.94	55.80	-3.9	3,188	-0.12%
2023/05/22	26.5	56.05	13	56.20	56.80	13.5	3,170	0.43%
2023/05/19	1	54.61	1	54.80	55.00	0	3,120	0.00%
2023/05/18	0	0.00	5	54.66	54.70	-5	3,136	-0.16%
2023/05/17	5.5	54.76	11	54.78	54.70	-5.5	3,181	-0.17%
2023/05/16	10	54.40	1	54.30	54.40	9	3,195	0.28%
2023/05/15	1	53.20	5	53.46	53.70	-4	3,218	-0.12%
2023/05/12	2.1	52.78	1	52.90	53.10	1.1	3,265	0.03%
2023/05/11	8.3	52.09	0	0.00	51.50	8.3	3,284	0.25%
2023/05/10	2	52.95	1	53.30	53.50	1	3,329	0.03%
2023/05/09	8.1	54.19	1	53.10	53.00	7.1	3,348	0.21%
2023/05/08	2	54.35	13	54.32	54.30	-11	3,422	-0.32%
2023/05/05	3.1	53.65	3	53.63	53.60	0.1	3,443	0.00%
2023/05/04	0.1	54.50	2	54.85	54.20	-1.9	3,458	-0.05%
2023/05/03	0	0.00	5	54.56	54.40	-5	3,471	-0.14%
2023/05/02	4	55.35	6	55.10	55.00	-2	3,518	-0.06%
2023/04/27	3	54.00	6	53.68	53.50	-3	3,525	-0.09%
2023/04/26	7.2	52.97	1.7	52.71	53.40	5.5	3,536	0.16%
2023/04/25	10	54.05	16	53.76	53.80	-6	3,546	-0.17%
2023/04/24	3	54.00	7	54.49	54.60	-4	3,568	-0.11%
2023/04/21	17.6	53.58	4	54.35	52.80	13.6	3,566	0.38%
2023/04/20	0	57.40	16.1	57.67	57.20	-16.1	3,431	-0.47%
2023/04/19	1	59.00	6	59.18	59.00	-5	3,396	-0.15%
2023/04/18	3.3	58.26	5	58.54	58.30	-1.7	3,353	-0.05%
2023/04/17	5	57.40	11.1	57.54	57.60	-6.1	3,326	-0.18%
2023/04/14	10.3	57.93	13	58.65	57.40	-2.7	3,303	-0.08%
2023/04/13	3	58.63	10	58.82	58.90	-7	3,246	-0.22%
2023/04/12	55.7	59.25	74.2	59.61	59.30	-18.5	3,205	-0.58%
2023/04/11	3	57.33	15	57.57	58.00	-12	3,061	-0.39%
2023/04/10	5.5	57.24	2.7	57.65	57.00	2.8	3,035	0.09%
2023/04/07	6	57.47	0	0.00	57.40	6	3,019	0.20%
2023/04/06	6	57.33	1	57.70	57.40	5	3,004	0.17%
2023/03/31	0.5	58.04	5	57.80	57.90	-4.5	2,974	-0.15%
2023/03/30	1	57.41	2	57.75	57.70	-1	2,953	-0.03%
2023/03/29	5.5	57.51	4.3	58.11	57.40	1.2	2,922	0.04%
2023/03/28	10.1	57.29	3	57.60	57.40	7.1	2,912	0.24%
2023/03/27	5.1	58.45	4	58.90	58.20	1.1	2,845	0.04%
2023/03/24	7	58.73	7	58.70	58.90	0	2,787	0.00%
2023/03/23	3	57.64	13	57.63	57.20	-10	2,719	-0.37%
2023/03/22	1	55.90	14	56.30	57.60	-13	2,662	-0.49%
2023/03/21	13.5	56.33	16.2	55.88	55.70	-2.7	2,579	-0.10%
2023/03/20	13	54.27	8.5	53.91	54.20	4.5	2,461	0.18%
2023/03/17	26	52.60	5	52.50	53.30	21	2,413	0.87%
2023/03/16	30.1	51.85	15	51.90	52.00	15.1	2,357	0.64%
2023/03/15	4.2	52.39	14.2	52.90	52.00	-10	2,298	-0.43%
2023/03/14	6	52.80	6	52.75	53.00	0	2,265	0.00%
2023/03/13	5.8	52.07	9	52.12	53.30	-3.2	2,237	-0.14%
2023/03/10	14.6	52.58	4	52.65	52.70	10.5	2,168	0.49%
2023/03/09	2.1	53.71	8	53.88	53.90	-5.9	2,101	-0.28%
2023/03/08	6.3	53.58	9	53.56	53.50	-2.7	2,067	-0.13%
2023/03/07	7.2	52.83	20.1	53.01	53.50	-12.9	2,023	-0.64%
2023/03/06	14.3	53.19	17	53.28	53.90	-2.7	1,952	-0.14%
2023/03/03	32	52.19	18	52.63	52.50	14	1,877	0.75%
2023/03/02	14	50.79	5	51.14	51.20	9	1,785	0.51%
2023/03/01	21	49.96	13	50.37	50.60	8	1,728	0.47%
2023/02/24	6.3	48.92	2	49.30	48.85	4.3	1,640	0.26%
2023/02/23	9.1	49.60	17	49.93	50.00	-7.9	1,577	-0.50%
2023/02/22	2.2	48.70	2	49.55	49.50	0.2	1,512	0.01%
2023/02/21	6	48.57	4	48.53	48.60	2	1,458	0.14%
2023/02/20	4.3	48.06	0	0.00	48.05	4.3	1,440	0.30%
2023/02/17	1	47.55	25	47.73	47.75	-24	1,417	-1.69%
2023/02/16	11	47.34	1	47.50	47.55	10	1,411	0.71%
2023/02/15	13.2	46.63	8	47.00	46.85	5.2	1,390	0.37%
2023/02/14	5.2	47.99	26	47.95	47.85	-20.8	1,329	-1.56%
2023/02/13	31.2	47.67	7	47.69	47.85	24.2	1,314	1.84%
2023/02/10	49.2	47.14	2	47.05	47.00	47.2	1,293	3.65%
2023/02/09	16	47.19	8.3	47.29	47.30	7.7	1,228	0.62%
2023/02/08	13	46.67	17	46.64	46.70	-4	1,176	-0.34%
2023/02/07	4.1	45.66	12.1	45.86	46.15	-8	1,104	-0.72%
2023/02/06	27.1	46.43	6.2	46.16	46.15	20.9	1,077	1.94%
2023/02/03	10	45.01	1	45.05	44.95	9	981	0.92%
2023/02/02	5	44.65	4	44.79	44.75	1	948	0.11%
2023/02/01	5	44.75	3	44.70	44.75	2	918	0.22%
2023/01/31	7	44.08	10.1	44.55	44.60	-3	897	-0.34%
2023/01/30	7.5	43.79	15	43.35	43.85	-7.5	844	-0.89%
2023/01/17	1	43.00	1	43.00	43.05	0	811	0.00%
2023/01/16	23	42.91	20	42.92	42.90	3	798	0.37%
2023/01/13	11	42.91	0	0.00	42.85	11	781	1.41%
2023/01/12	9.2	42.71	3	42.65	42.70	6.2	744	0.83%
2023/01/11	2.1	41.85	1	42.10	41.80	1.1	686	0.16%
2023/01/09	2	41.25	5	41.31	41.25	-3	668	-0.45%
2023/01/06	0	40.95	0	0.00	41.05	0	686	0.00%
2023/01/05	0	0.00	3	40.83	40.65	-3	703	-0.43%
2023/01/04	2	40.20	0	0.00	40.25	2	704	0.28%
2022/12/30	2	40.25	0	0.00	40.15	2	734	0.27%
2022/12/29	2	39.93	2	39.65	39.90	0	739	0.00%
2022/12/28	1	40.25	0	0.00	40.10	1	749	0.13%
2022/12/26	0	40.80	0	0.00	40.55	0	749	0.00%
2022/12/20	1	40.55	0	0.00	40.00	1	795	0.13%
2022/12/19	0	41.30	4	41.15	41.20	-4	804	-0.50%
2022/12/16	0	0.00	2	41.55	41.55	-2	834	-0.24%
2022/12/15	2	42.10	0	0.00	41.95	2	835	0.24%
2022/12/14	0	0.00	2	41.98	41.85	-2	824	-0.24%
2022/12/13	0	0.00	0.1	41.30	41.25	-0.1	815	-0.01%
2022/12/12	0	41.10	1	41.25	41.10	-1	814	-0.12%
2022/12/07	0	0.00	1	41.10	41.00	-1	823	-0.12%
2022/12/06	4	41.08	1	41.10	40.75	3	823	0.36%
2022/12/05	0	0.00	3	41.55	41.50	-3	818	-0.37%
2022/12/02	0	41.45	0	0.00	41.45	0	819	0.00%
2022/12/01	5	41.13	7	41.45	41.05	-2	826	-0.24%
2022/11/30	0	0.00	0	41.05	40.95	0	861	0.00%
2022/11/29	4	40.38	1	41.10	41.05	3	887	0.34%
2022/11/28	0	40.25	0	0.00	40.35	0	932	0.00%
2022/11/25	0	40.15	0	0.00	40.00	0	973	0.00%
2022/11/24	3	40.07	0	0.00	40.10	3	1,071	0.28%
2022/11/22	0	0.00	1	39.70	39.85	-1	1,234	-0.08%
2022/11/21	1	39.70	0	0.00	39.65	1	1,269	0.08%
2022/11/18	1	39.95	0	0.00	39.75	1	1,287	0.08%
2022/11/16	0	0.00	0.1	40.20	40.20	-0.1	1,328	0.00%
2022/11/14	0	39.95	0	0.00	39.95	0	1,376	0.00%
2022/11/11	2	39.55	0	0.00	39.55	2	1,379	0.14%
2022/11/09	1.1	39.71	0	0.00	40.00	1.1	1,386	0.08%
2022/11/08	0	0.00	0.1	40.00	39.50	-0.1	1,382	-0.01%
2022/11/07	0	0.00	1	39.10	38.90	-1	1,381	-0.07%
2022/11/04	1	38.85	1	39.10	38.85	0	1,394	0.00%
2022/11/02	1.1	38.55	0	0.00	38.70	1.1	1,459	0.08%
2022/10/31	0	0.00	2	37.83	37.80	-2	1,537	-0.13%
2022/10/28	2	37.40	0	0.00	37.40	2	1,564	0.13%
2022/10/27	0	0.00	2	37.50	37.75	-2	1,601	-0.12%
2022/10/26	0	0.00	4	37.50	37.20	-4	1,672	-0.24%
2022/10/25	1	37.25	0	0.00	37.20	1	1,689	0.06%
2022/10/19	0	0.00	2	38.03	38.05	-2	1,786	-0.11%
2022/10/18	0	0.00	1	37.75	37.85	-1	1,833	-0.05%
2022/10/17	2	36.68	22	36.82	37.35	-20	1,880	-1.06%
2022/10/14	20	37.98	2	37.70	37.65	18	1,893	0.95%
2022/10/13	3	37.47	0	0.00	37.20	3	1,913	0.16%
2022/10/12	0	0.00	1	39.00	38.75	-1	1,941	-0.05%
2022/10/11	1	37.95	0.1	38.40	38.10	1	1,956	0.05%
2022/10/07	4	38.80	0	0.00	38.80	4	1,973	0.20%
2022/10/04	0	0.00	3	37.92	38.25	-3	2,031	-0.15%
2022/10/03	2.1	37.28	1.1	37.73	37.30	1	2,065	0.05%
2022/09/29	1	37.55	0	0.00	37.50	1	2,372	0.04%
2022/09/28	1	37.55	0	0.00	37.25	1	2,383	0.04%
2022/09/27	0	0.00	1	38.35	38.90	-1	2,368	-0.04%
2022/09/26	3.5	38.45	1	38.90	38.05	2.5	2,367	0.11%
2022/09/23	0	39.80	2	39.70	39.60	-2	2,359	-0.08%
2022/09/22	3	40.85	0	0.00	41.00	3	2,329	0.13%
2022/09/20	1	41.05	2	41.45	41.65	-1	2,317	-0.04%
2022/09/16	0	0.00	1	41.50	41.15	-1	2,307	-0.04%
2022/09/14	1	41.50	0.1	41.80	41.60	0.9	2,307	0.04%
2022/09/13	2	41.75	0	0.00	42.10	2	2,304	0.09%
2022/09/08	1	41.00	1	41.20	41.35	0	2,298	0.00%
2022/09/07	2	40.85	6	40.78	41.00	-4	2,287	-0.17%
2022/09/06	2.1	41.89	0	0.00	40.85	2.1	2,276	0.09%
2022/09/05	4	43.13	4	42.83	42.50	0	2,230	0.00%
2022/09/02	7	44.48	2	44.23	43.40	5	2,203	0.23%
2022/09/01	1	43.85	4	43.49	43.75	-3	2,148	-0.14%
2022/08/31	4	44.61	3	44.38	44.30	1	2,105	0.05%
2022/08/30	17	43.52	9	44.43	44.65	8	2,008	0.40%
2022/08/29	1	41.85	8	41.58	42.20	-7	1,887	-0.37%
2022/08/26	0	0.00	5	42.41	42.55	-5	1,860	-0.27%
2022/08/25	0	0.00	0	41.95	41.75	0	1,827	0.00%
2022/08/23	2	41.03	2	41.10	42.05	0	1,787	0.00%
2022/08/22	1	41.41	0	0.00	41.40	1	1,767	0.06%
2022/08/19	4	42.56	1	42.50	42.55	3	1,739	0.17%
2022/08/18	4	41.56	0	0.00	41.95	4	1,715	0.23%
2022/08/17	2	41.70	0	0.00	41.70	2	1,706	0.12%
2022/08/11	0	0.00	3	41.33	41.15	-3	1,653	-0.18%
2022/08/10	2	40.90	0	0.00	40.95	2	1,645	0.12%
2022/08/09	5	40.95	1	40.90	40.90	4	1,640	0.24%
2022/08/05	0	0.00	16	42.36	42.95	-16	1,562	-1.02%
2022/08/04	0	0.00	7	41.01	41.55	-7	1,514	-0.46%
2022/08/03	12.1	40.93	5	40.97	41.30	7.1	1,489	0.47%
2022/08/02	3	41.68	17	42.05	41.85	-14	1,464	-0.96%
2022/08/01	0	0.00	0.2	41.25	41.50	-0.2	1,415	-0.01%
2022/07/29	1	40.60	0	0.00	41.05	1	1,405	0.07%
2022/07/28	1.1	40.91	0	0.00	40.65	1.1	1,394	0.08%
2022/07/27	1.1	41.20	2	41.48	41.25	-0.9	1,384	-0.06%
2022/07/26	3	40.38	1	40.22	40.95	2	1,344	0.15%
2022/07/25	10.3	40.25	11	40.29	40.60	-0.7	1,321	-0.05%
2022/07/22	2	42.25	6	42.18	42.25	-4	1,275	-0.31%
2022/07/21	18	41.53	0	0.00	41.85	18	1,243	1.45%
2022/07/20	1	41.70	3	41.78	41.60	-2	1,229	-0.16%
2022/07/19	2	42.13	1	42.35	42.30	1	1,197	0.08%
2022/07/18	1	40.75	4	40.99	41.20	-3	1,154	-0.26%
2022/07/15	3	40.88	3	41.20	40.80	0	1,135	0.00%
2022/07/14	1	41.20	11	40.60	41.20	-10	1,117	-0.89%
2022/07/13	1	40.80	2	40.55	40.40	-1	1,081	-0.09%
2022/07/12	4	39.74	1	39.75	39.85	3	1,067	0.28%
2022/07/11	0	0.00	1	40.60	40.80	-1	1,055	-0.09%
2022/07/08	56	40.58	55	40.79	40.75	1	1,023	0.10%
2022/07/07	39	39.00	69	38.41	40.50	-30	848	-3.54%
2022/07/06	40	37.26	0	0.00	37.10	40	725	5.51%
2022/07/05	1.1	35.81	0	0.00	36.60	1.1	720	0.15%
2022/06/29	0	0.00	30	37.59	37.65	-30	774	-3.87%
2022/06/27	1	38.15	2	38.25	38.20	-1	804	-0.12%
2022/06/24	2	37.60	1	37.60	37.60	1	818	0.12%
2022/06/23	1	37.60	1	37.10	37.30	0	837	0.00%
2022/06/22	0	0.00	1	37.40	37.35	-1	875	-0.11%
2022/06/21	0	38.45	0	0.00	37.90	0	933	0.00%
2022/06/17	0	0.00	1	38.05	38.20	-1	984	-0.10%
2022/06/16	3	38.80	0	0.00	38.65	3	1,018	0.29%
2022/06/15	0	0.00	3	39.20	39.25	-3	1,023	-0.29%
2022/06/14	0	0.00	6	38.30	39.05	-6	1,042	-0.58%
2022/06/13	2	38.90	0	0.00	38.85	2	1,056	0.19%
2022/06/10	6	39.58	0	0.00	39.55	6	1,060	0.57%
2022/06/09	0	0.00	2	39.83	39.85	-2	1,067	-0.19%
2022/06/08	1	39.60	1	39.75	39.75	0	1,076	0.00%
2022/06/07	1	39.20	0	0.00	39.55	1	1,083	0.09%
2022/06/06	1	39.00	1	38.95	38.90	0	1,080	0.00%
2022/06/01	1	39.55	0	0.00	39.55	1	1,154	0.09%
2022/05/31	5	39.14	6	39.15	39.10	-1	1,166	-0.09%
2022/05/30	1	38.75	0	0.00	39.00	1	1,176	0.08%
2022/05/26	0	0.00	8	38.59	38.30	-8	1,203	-0.66%
2022/05/24	7	38.16	0	0.00	37.90	7	1,268	0.55%
2022/05/23	4	38.40	0.5	38.40	38.30	3.5	1,279	0.27%
2022/05/20	2	38.15	2	38.15	38.10	0	1,306	0.00%
2022/05/19	1	38.15	0	0.00	38.05	1	1,325	0.08%
2022/05/18	2	38.10	2	38.25	38.30	0	1,335	0.00%
2022/05/13	1	37.00	12	37.08	37.50	-11	1,404	-0.78%
2022/05/12	1	37.60	0	0.00	37.05	1	1,422	0.07%
2022/05/10	1	37.70	2	37.65	38.20	-1	1,474	-0.07%
2022/05/09	5.1	38.13	0	0.00	38.15	5.1	1,485	0.35%
2022/05/05	4	40.88	3	40.88	40.65	1	1,509	0.07%
2022/05/04	1	41.19	1	40.80	40.75	0	1,519	0.00%
2022/05/03	5	39.85	0	0.00	39.80	5	1,532	0.33%
2022/04/28	0	0.00	3	39.55	39.70	-3	1,582	-0.19%
2022/04/26	2	40.13	0	0.00	40.05	2	1,602	0.12%
2022/04/25	0	40.50	0.4	40.50	40.40	-0.4	1,604	-0.02%
2022/04/22	2	41.55	0	0.00	41.55	2	1,626	0.12%
2022/04/21	0	0.00	0.1	41.60	41.55	-0.1	1,659	-0.01%
2022/04/20	2	41.48	0	0.00	41.80	2	1,679	0.12%
2022/04/19	2	41.33	0	0.00	41.55	2	1,685	0.12%
2022/04/15	4	41.54	0	0.00	41.65	4	1,736	0.23%
2022/04/14	0	0.00	1	41.15	41.20	-1	1,782	-0.06%
2022/04/13	0	42.00	8	40.86	40.95	-8	1,855	-0.43%
2022/04/12	0	41.40	1	40.45	40.40	-1	1,903	-0.05%
2022/04/11	0	41.36	0	0.00	41.05	0	1,943	0.00%
2022/04/08	3	41.75	0	0.00	41.90	3	2,027	0.15%
2022/04/06	1	43.30	0	0.00	43.25	1	2,144	0.05%
2022/03/30	0	44.80	11	44.30	44.30	-11	2,684	-0.41%
2022/03/29	0	44.70	0	0.00	44.40	0	2,732	0.00%
2022/03/28	1	44.25	0	44.50	44.55	1	2,753	0.04%
2022/03/25	2	44.33	1	44.40	44.60	1	2,776	0.04%
2022/03/24	2	43.85	2	43.25	44.90	0	2,830	0.00%
2022/03/23	1	42.80	0	0.00	42.95	1	2,858	0.03%
2022/03/22	4	42.99	0	0.00	43.25	4	2,929	0.14%
2022/03/21	3	43.00	0	0.00	43.30	3	3,177	0.09%
2022/03/18	1	42.95	1	42.85	43.00	0	3,259	0.00%
2022/03/16	0	0.00	1	42.00	42.25	-1	3,524	-0.03%
2022/03/10	0	42.65	0	0.00	42.55	0	3,683	0.00%
2022/03/09	0	42.40	0	0.00	42.25	0	3,826	0.00%
2022/03/08	0	0.00	1	42.00	41.60	-1	3,877	-0.03%
2022/03/07	1	43.20	1	43.30	43.10	0	3,916	0.00%
2022/03/04	1	45.15	1.3	45.17	45.10	-0.3	3,959	-0.01%
2022/03/03	1.3	45.73	0	0.00	45.70	1.3	3,963	0.03%
2022/03/01	0	0.00	5	45.12	45.10	-5	3,964	-0.13%
2022/02/25	8	44.37	5	44.17	44.05	3	3,957	0.08%
2022/02/24	5	45.51	6	44.83	44.10	-1	3,948	-0.03%
2022/02/23	0	46.35	8	46.26	46.55	-8	3,921	-0.20%
2022/02/22	1	46.60	0	0.00	46.45	1	3,944	0.03%
2022/02/21	1	47.10	3	47.05	47.00	-2	3,930	-0.05%
2022/02/18	0	0.00	5	46.72	46.75	-5	3,924	-0.13%
2022/02/17	4	46.65	3	46.50	46.80	1	3,937	0.03%
2022/02/16	2	46.60	0	0.00	47.10	2	3,954	0.05%
2022/02/15	1	47.00	1	46.70	46.70	0	3,983	0.00%
2022/02/14	0	0.00	2	46.33	46.35	-2	4,029	-0.05%
2022/02/11	4	46.65	0	0.00	46.75	4	4,052	0.10%
2022/02/10	3	46.57	4	46.84	46.80	-1	4,072	-0.02%
2022/02/09	1	45.55	8	46.18	46.25	-7	4,071	-0.17%
2022/02/08	0	0.00	6	45.80	45.85	-6	4,115	-0.15%
2022/02/07	5	45.48	6	45.65	45.50	-1	4,121	-0.02%
2022/01/26	1	44.20	3	44.10	44.15	-2	4,122	-0.05%
2022/01/25	6	44.17	3	44.15	44.15	3	4,134	0.07%
2022/01/24	10	43.58	7	45.00	45.00	3	4,127	0.07%
2022/01/21	2	44.90	0	0.00	45.00	2	4,114	0.05%
2022/01/20	16	45.22	9	45.30	45.30	7	4,120	0.17%
2022/01/19	3	45.07	3	45.07	45.10	0	4,147	0.00%
2022/01/18	1	44.70	1	45.00	45.05	0	4,157	0.00%
2022/01/17	5	44.42	4	44.35	45.10	1	4,157	0.02%
2022/01/13	2	44.70	4	44.93	44.60	-2	4,109	-0.05%
2022/01/11	2	44.68	0	0.00	44.65	2	4,126	0.05%
2022/01/10	3	45.28	2	45.65	45.55	1	4,082	0.02%
2022/01/07	2	45.15	40	45.08	45.45	-38	4,063	-0.94%
2022/01/06	13	46.18	54	45.98	46.05	-41	4,001	-1.02%
2022/01/05	10	47.82	17	47.11	46.85	-7	3,927	-0.18%
2022/01/04	5	47.11	11	47.24	47.25	-6	3,879	-0.15%
2022/01/03	30	47.99	25	47.33	47.30	5	3,834	0.13%
2021/12/30	25	49.40	18.1	48.93	48.65	7	3,768	0.18%
2021/12/29	3	48.97	1	49.00	48.85	2	3,661	0.05%
2021/12/28	29	48.94	14	49.20	49.40	15	3,606	0.42%
2021/12/27	46	48.92	28	49.27	49.10	18	3,453	0.52%
2021/12/24	20	46.36	2	46.45	46.45	18	3,066	0.59%
2021/12/23	1	45.75	8	45.76	46.35	-7	3,029	-0.23%
2021/12/22	6	45.91	3	46.15	45.80	3	2,974	0.10%
2021/12/21	14	45.76	20	45.78	46.05	-6	2,936	-0.20%
2021/12/20	38.1	46.22	22	46.68	45.85	16.1	2,898	0.55%
2021/12/17	3	45.03	6	45.28	45.00	-3	2,803	-0.11%
2021/12/16	4	45.98	7	46.10	45.90	-3	2,713	-0.11%
2021/12/15	26	45.83	19	45.98	46.20	7	2,596	0.27%
2021/12/14	7	44.61	10	44.83	45.95	-3	2,332	-0.13%
2021/12/13	7	44.87	7	44.86	44.80	0	2,210	0.00%
2021/12/10	20	44.26	29.1	44.75	45.00	-9.1	2,094	-0.44%
2021/12/09	7	42.96	8	42.94	42.80	-1	1,918	-0.05%
2021/12/08	11	43.03	10	43.40	42.80	1	1,882	0.05%
2021/12/07	0	0.00	2	43.10	43.15	-2	1,834	-0.11%
2021/12/06	12	43.15	2	43.70	43.50	10	1,775	0.56%
2021/12/03	14	42.78	10.1	42.76	42.90	3.9	1,709	0.23%
2021/12/02	3	40.58	39	41.29	41.75	-36	1,563	-2.30%
2021/12/01	5	40.57	12	40.49	41.00	-7	1,507	-0.47%
2021/11/30	0	0.00	51	39.44	39.55	-51	1,439	-3.54%
2021/11/29	1	38.90	8	38.86	38.85	-7	1,361	-0.51%
2021/11/26	0	0.00	4	39.15	39.15	-4	1,346	-0.30%
2021/11/25	2	40.05	6	40.23	39.95	-4	1,326	-0.30%
2021/11/24	10	39.95	2	39.93	39.90	8	1,319	0.61%
2021/11/23	19	40.05	7	40.04	40.05	12	1,313	0.91%
2021/11/22	26	40.49	8	40.40	40.40	18	1,302	1.38%
2021/11/19	2	40.70	4	40.31	39.80	-2	1,282	-0.16%
2021/11/18	9	39.90	14	39.62	39.60	-5	1,248	-0.40%
2021/11/17	1	39.70	13	39.88	39.90	-12	1,237	-0.97%
2021/11/16	10	39.81	33	39.83	39.50	-23	1,225	-1.88%
2021/11/15	12	39.64	20	39.67	39.55	-8	1,202	-0.67%
2021/11/12	14.1	40.60	8	40.18	40.00	6.1	1,177	0.52%
2021/11/11	17	40.62	27.1	40.61	41.15	-10.1	1,117	-0.90%
2021/11/10	12	39.63	7.1	39.55	39.25	4.9	1,050	0.47%
2021/11/09	10	40.36	56	40.51	40.05	-46	1,006	-4.57%
2021/11/08	143	41.04	0	0.00	40.25	143	975	14.66%	大買/鉅額交易
2021/11/05	10	39.80	14	40.83	40.80	-4	933	-0.43%
2021/11/04	2	40.23	0	0.00	39.90	2	871	0.23%
2021/11/03	0	0.00	2	39.43	40.15	-2	860	-0.23%
2021/11/02	1	39.40	31	39.39	39.05	-30	823	-3.64%
2021/11/01	1	38.50	0	0.00	39.20	1	798	0.13%
2021/10/28	1.1	38.98	0	0.00	38.85	1.1	769	0.14%
2021/10/27	0	38.55	16	38.85	39.30	-16	741	-2.15%
2021/10/26	3	38.43	7	38.56	38.05	-4	705	-0.57%
2021/10/25	1	37.95	5	38.23	38.00	-4	684	-0.58%
2021/10/21	3	37.80	0	0.00	37.70	3	686	0.44%
2021/10/20	0	38.50	12	38.09	38.40	-12	679	-1.76%
2021/10/19	0	0.00	25	37.12	37.20	-25	648	-3.86%
2021/10/13	0	0.00	8	37.19	36.90	-8	682	-1.17%
2021/10/12	1	37.25	1	37.20	37.10	0	684	0.00%
2021/10/08	0	0.00	2	37.50	37.25	-2	696	-0.29%
2021/10/07	3	36.70	1	37.10	36.85	2	719	0.28%
2021/10/06	1	34.40	0	0.00	34.55	1	713	0.14%
2021/10/04	0	0.00	1	34.85	34.70	-1	747	-0.13%
2021/10/01	4	35.35	0	0.00	35.40	4	816	0.49%
2021/09/29	1	35.90	9	35.97	35.90	-8	863	-0.93%
2021/09/27	0	0.00	5	36.56	36.60	-5	928	-0.54%
2021/09/24	0	0.00	9	36.13	36.15	-9	956	-0.94%
2021/09/23	0	0.00	21	35.52	35.65	-21	971	-2.16%
2021/09/17	2	35.30	0	0.00	35.60	2	1,012	0.20%
2021/09/14	2	35.73	1	35.75	35.75	1	1,061	0.09%
2021/09/10	2	35.60	0	0.00	35.80	2	1,110	0.18%
2021/09/09	5	35.20	0	0.00	35.40	5	1,132	0.44%
2021/09/07	6	35.82	0	0.00	35.70	6	1,191	0.50%
2021/09/06	3	36.75	0	0.00	36.15	3	1,220	0.25%
2021/09/02	1	37.35	7	37.50	37.25	-6	1,224	-0.49%
2021/09/01	1	37.25	21	37.18	37.45	-20	1,233	-1.62%
2021/08/31	0	0.00	5	36.99	37.10	-5	1,235	-0.40%
2021/08/30	0	0.00	1	36.85	37.00	-1	1,252	-0.08%
2021/08/27	15	36.98	0	0.00	36.90	15	1,284	1.17%
2021/08/26	1	37.00	1	37.05	36.90	0	1,311	0.00%
2021/08/25	1	36.35	10	36.67	36.75	-9	1,410	-0.64%
2021/08/24	1	36.15	3	36.40	36.15	-2	1,512	-0.13%
2021/08/23	0	0.00	5	35.93	36.10	-5	1,539	-0.32%
2021/08/20	5	35.53	9	35.49	35.30	-4	1,564	-0.26%
2021/08/19	0	0.00	2	36.23	35.65	-2	1,573	-0.13%
2021/08/18	6	34.88	30	35.51	36.10	-24	1,585	-1.51%
2021/08/17	0	0.00	3	35.08	35.05	-3	1,620	-0.19%
2021/08/16	5	35.50	0	0.00	35.10	5	1,636	0.31%
2021/08/11	1	36.25	0	0.00	36.20	1	1,720	0.06%
2021/08/10	1	36.85	0	0.00	36.75	1	1,760	0.06%
2021/08/09	0	0.00	3	37.70	37.15	-3	1,819	-0.16%
2021/08/05	3	37.18	0	0.00	37.20	3	1,929	0.16%
2021/08/04	2	37.50	0	0.00	37.60	2	2,073	0.10%
2021/08/03	0.1	37.30	11	37.15	37.70	-10.9	2,205	-0.49%
2021/08/02	1	37.30	0	0.00	37.35	1	2,251	0.04%
2021/07/30	10	38.10	3	38.10	37.85	7	2,323	0.30%
2021/07/29	3	37.70	0	0.00	37.85	3	2,470	0.12%
2021/07/28	0	37.95	8	37.53	37.70	-8	2,546	-0.31%
2021/07/27	1	38.40	0	0.00	38.60	1	2,760	0.04%
2021/07/23	0	0.00	10	38.53	38.60	-10	3,458	-0.29%
2021/07/22	10	37.87	1	38.00	37.80	9	3,609	0.25%
2021/07/21	5	37.62	3	37.85	37.85	2	4,333	0.05%
2021/07/20	9	38.05	5	38.29	37.95	4	4,609	0.09%
2021/07/19	1	38.60	0.5	38.55	38.60	0.5	4,664	0.01%
2021/07/16	3	38.35	0	0.00	38.35	3	4,899	0.06%
2021/07/15	5	38.48	1	38.45	38.45	4	5,114	0.08%
2021/07/14	0	0.00	12	38.37	38.55	-12	5,139	-0.23%
2021/07/13	15	37.78	22.5	37.71	37.75	-7.5	5,159	-0.15%
2021/07/12	7	37.96	3	37.98	38.00	4	5,161	0.08%
2021/07/09	1	38.05	2	38.00	38.15	-1	5,188	-0.02%
2021/07/08	28	38.22	9	38.25	38.30	19	5,300	0.36%
2021/07/07	3	39.63	1	39.60	39.50	2	5,324	0.04%
2021/07/06	8	39.81	0	0.00	39.80	8	5,464	0.15%
2021/07/05	2	40.30	8	40.53	40.30	-6	5,836	-0.10%
2021/07/02	6	39.69	0	0.00	39.65	6	6,078	0.10%
2021/07/01	1	40.30	7	39.85	39.80	-6	6,136	-0.10%
2021/06/30	1	39.80	0.2	40.00	39.95	0.8	6,180	0.01%
2021/06/29	1	39.90	0	0.00	39.95	1	6,448	0.02%
2021/06/28	6	40.18	0	0.00	40.15	6	6,499	0.09%
2021/06/25	2	40.55	1	40.70	40.30	1	6,595	0.02%
2021/06/23	9.1	40.22	32	39.98	39.95	-22.9	6,678	-0.34%
2021/06/22	0	0.00	3	40.00	39.60	-3	6,746	-0.04%
2021/06/21	6	40.11	2	39.90	39.80	4	6,742	0.06%
2021/06/17	0	0.00	1	41.15	41.25	-1	6,797	-0.01%
2021/06/16	12	41.51	5	41.54	41.00	7	6,829	0.10%
2021/06/15	0	0.00	4	41.33	41.45	-4	6,814	-0.06%
2021/06/11	1	40.30	1	40.30	39.95	0	6,807	0.00%
2021/06/10	0	0.00	1	40.10	40.05	-1	6,831	-0.01%
2021/06/09	0	0.00	5	40.00	39.50	-5	6,842	-0.07%
2021/06/08	1	39.95	1	40.00	39.95	0	6,847	0.00%
2021/06/07	3	39.87	3	39.62	40.30	0	6,854	0.00%
2021/06/04	6	40.65	3	40.48	40.20	3	6,848	0.04%
2021/06/03	19	41.26	0	0.00	41.05	19	6,836	0.28%
2021/06/02	15	41.80	6	41.85	41.50	9	6,834	0.13%
2021/06/01	4	42.16	11	41.95	42.95	-7	6,761	-0.10%
2021/05/28	5	40.69	0	0.00	40.80	5	6,678	0.07%
2021/05/27	0	0.00	2	39.85	40.00	-2	6,728	-0.03%
2021/05/26	3	40.48	1	40.30	40.30	2	6,754	0.03%
2021/05/25	3	40.73	4	40.51	40.25	-1	6,811	-0.01%
2021/05/24	33	39.13	11	39.31	39.40	22	7,005	0.31%
2021/05/21	0	0.00	2	38.60	39.70	-2	7,218	-0.03%
2021/05/20	4	38.78	1	38.05	38.05	3	7,219	0.04%
2021/05/19	1	39.40	1	39.00	39.15	0	7,246	0.00%
2021/05/18	9	38.51	13	38.76	39.35	-4	7,226	-0.06%
2021/05/17	6	37.15	44	36.54	36.00	-38	7,207	-0.53%
2021/05/14	2.5	39.12	6	39.52	38.50	-3.5	7,172	-0.05%
2021/05/13	3	38.33	4	39.11	38.70	-1	7,120	-0.01%
2021/05/12	33	38.85	66	39.28	38.80	-33	7,061	-0.47%
2021/05/11	61	42.33	33.1	41.95	41.50	27.9	6,932	0.40%
2021/05/10	23	45.39	5	45.12	44.95	18	6,810	0.26%
2021/05/07	13	45.84	9	46.09	46.15	4	6,793	0.06%
2021/05/06	16	45.17	22	44.86	45.45	-6	6,772	-0.09%
2021/05/05	7	46.33	4	47.64	45.85	3	6,641	0.05%
2021/05/04	45	46.88	53	48.28	46.90	-8	6,655	-0.12%
2021/05/03	39.2	52.19	26	52.56	50.60	13.2	6,480	0.20%
2021/04/29	29	53.68	52	53.56	54.00	-23	6,268	-0.37%
2021/04/28	29	51.43	28	51.49	51.50	1	5,914	0.02%
2021/04/27	146.3	52.22	131	52.11	52.90	15.3	5,973	0.26%	大買/大賣/
2021/04/26	14	49.80	59	50.87	51.30	-45	5,286	-0.85%
2021/04/23	9	47.11	11.1	46.99	46.70	-2.1	5,025	-0.04%
2021/04/22	101	48.07	18.3	47.87	47.40	82.8	4,985	1.66%	大買/
2021/04/21	42.3	47.69	56	47.90	48.10	-13.8	4,755	-0.29%
2021/04/20	4	45.50	5	45.40	45.15	-1	4,552	-0.02%
2021/04/19	13	44.98	1	44.85	45.00	12	4,541	0.26%
2021/04/16	0.1	45.30	16	45.43	45.45	-16	4,530	-0.35%
2021/04/15	0	45.00	1	44.85	45.65	-1	4,546	-0.02%
2021/04/14	25	44.44	12	44.81	44.60	13	4,524	0.29%
2021/04/13	14	46.34	4	47.10	45.70	10	4,463	0.22%
2021/04/12	13.1	47.63	19	47.54	47.85	-5.9	4,439	-0.13%
2021/04/09	75	47.27	47	47.47	47.00	28	4,321	0.65%
2021/04/08	14	45.90	179.1	46.17	47.95	-165.1	3,936	-4.19%	大賣/鉅額交易
2021/04/07	8.1	42.60	6	42.68	43.60	2.1	3,677	0.06%
2021/04/06	12	42.84	13	42.66	42.60	-1	3,617	-0.03%
2021/04/01	49.1	44.19	4	43.90	43.00	45.1	3,565	1.26%
2021/03/31	2	41.60	13	42.52	42.60	-11	3,299	-0.33%
2021/03/30	16	42.09	7	42.27	41.90	9	3,258	0.28%
2021/03/29	8	41.35	14	41.43	41.50	-6	3,283	-0.18%
2021/03/26	5	40.77	2	40.73	40.95	3	3,408	0.09%
2021/03/25	3	40.75	4	40.75	40.65	-1	3,407	-0.03%
2021/03/24	1	39.85	6	40.09	39.90	-5	3,341	-0.15%
2021/03/23	26	40.30	1	40.05	40.10	25	3,351	0.75%
2021/03/22	15	41.02	23	40.98	40.85	-8	3,334	-0.24%
2021/03/19	1	40.00	9	40.70	40.75	-8	3,311	-0.24%
2021/03/18	2	40.40	3	40.67	40.25	-1	3,315	-0.03%
2021/03/17	0	0.00	15	40.34	40.15	-15	3,410	-0.44%
2021/03/16	6	39.86	12	40.08	40.00	-6	3,691	-0.16%
2021/03/15	9	39.57	2	39.73	39.60	7	3,779	0.19%
2021/03/12	10	39.48	11	39.55	39.60	-1	3,782	-0.03%
2021/03/10	1	38.95	1	39.00	38.80	0	3,820	0.00%
2021/03/09	0	0.00	1	38.65	38.85	-1	3,828	-0.03%
2021/03/08	3	39.00	1	39.20	39.10	2	3,831	0.05%
2021/03/05	7	38.56	0	39.40	38.50	7	3,848	0.18%
2021/03/04	6	38.89	0	39.95	38.80	6	3,866	0.15%
2021/03/03	23	39.15	1	39.30	39.15	22	3,868	0.57%
2021/03/02	11	39.45	6	39.22	39.20	5	3,861	0.13%
2021/02/26	3	40.45	110	39.99	40.35	-107	3,836	-2.79%	大賣/鉅額交易
2021/02/25	20	40.47	9	41.11	40.25	11	3,854	0.29%
2021/02/24	46.1	41.88	27.2	40.72	40.65	18.9	3,851	0.49%
2021/02/23	10	41.41	54.2	40.98	43.50	-44.2	3,745	-1.18%
2021/02/22	0	0.00	4	39.38	39.55	-4	3,669	-0.11%
2021/02/19	3	39.55	15	39.21	39.40	-12	3,735	-0.32%
2021/02/18	0	38.80	2	38.45	38.45	-2	3,809	-0.05%
2021/02/17	6	37.94	0	0.00	38.35	6	3,821	0.16%
2021/02/05	4	38.14	8	38.16	38.05	-4	3,832	-0.10%
2021/02/04	3	37.97	5	38.01	37.95	-2	3,987	-0.05%
2021/02/03	3	38.00	2	38.35	37.95	1	4,001	0.02%
2021/02/02	11	38.07	5	38.23	38.00	6	4,051	0.15%
2021/02/01	7	38.08	17	38.29	38.20	-10	4,040	-0.25%
2021/01/29	17	38.75	4.2	38.97	38.35	12.8	4,041	0.32%
2021/01/28	14	39.31	9	39.87	39.05	5	4,029	0.12%
2021/01/27	10	39.66	12	39.88	39.75	-2	3,981	-0.05%
2021/01/26	17	39.72	13	39.96	39.40	4	3,960	0.10%
2021/01/25	9	38.91	10	39.21	39.30	-1	3,879	-0.03%
2021/01/22	5	39.46	10	39.77	39.85	-5	3,840	-0.13%
2021/01/21	8	39.68	22	40.03	39.95	-14	3,807	-0.37%
2021/01/20	62	39.85	55.1	40.29	39.00	6.9	3,713	0.19%
2021/01/19	3.2	38.95	8	38.69	39.00	-4.8	3,502	-0.14%
2021/01/18	1	38.00	19.4	37.46	38.10	-18.4	3,471	-0.53%
2021/01/15	8	37.63	3	37.74	37.60	5	3,453	0.14%
2021/01/14	0	0.00	0.1	38.40	38.25	-0.1	3,435	0.00%
2021/01/12	3	38.03	25	38.00	37.60	-22	3,429	-0.64%
2021/01/11	8	38.17	20.3	38.40	38.05	-12.3	3,405	-0.36%
2021/01/08	126	38.56	0	0.00	38.65	126	3,397	3.71%	大買/鉅額交易
2021/01/07	32	39.01	0	0.00	39.35	32	3,387	0.94%
2021/01/06	59	39.22	0	0.00	39.10	59	3,407	1.73%
2021/01/05	12.1	39.29	65	39.10	39.95	-52.9	3,387	-1.56%
2021/01/04	95	38.52	2	38.60	38.45	93	3,346	2.78%
2020/12/31	6	39.04	0	0.00	38.90	6	3,376	0.18%
2020/12/30	0	39.35	38	39.27	38.90	-38	3,372	-1.13%
2020/12/29	5	38.97	0	0.00	38.85	5	3,380	0.15%
2020/12/25	2	39.28	2	39.00	39.10	0	3,359	0.00%
2020/12/24	12	39.15	32	39.56	38.85	-20	3,353	-0.60%
2020/12/23	5	38.51	42	38.76	39.05	-37	3,336	-1.11%
2020/12/22	45	38.24	58.3	40.02	37.60	-13.3	3,260	-0.41%
2020/12/21	23	38.38	19.1	39.03	39.60	3.9	3,085	0.13%
2020/12/18	1	39.25	16	39.17	38.90	-15	3,096	-0.48%
2020/12/16	3	39.38	7	39.46	39.45	-4	3,197	-0.13%
2020/12/15	8	39.39	21	39.45	39.00	-13	3,211	-0.40%
2020/12/14	10	40.28	13	40.29	40.20	-3	3,235	-0.09%
2020/12/11	33	41.00	6.1	40.40	39.70	26.9	3,239	0.83%
2020/12/10	14.3	40.98	57.1	41.11	41.50	-42.8	3,150	-1.36%
2020/12/09	22	40.07	36.1	39.84	40.25	-14.1	2,888	-0.49%
2020/12/08	24	38.14	0	0.00	37.95	24	2,914	0.82%
2020/12/07	15	38.38	4	38.53	38.25	11	2,954	0.37%
2020/12/04	0	0.00	1	39.05	38.85	-1	3,010	-0.03%
2020/12/03	13	38.65	1	39.00	38.55	12	3,028	0.40%
2020/12/02	75	38.66	1	38.65	38.55	74	3,094	2.39%
2020/12/01	1	38.90	7	39.11	38.80	-6	3,166	-0.19%
2020/11/30	3	39.50	36	39.27	39.50	-33	3,244	-1.02%
2020/11/27	0	0.00	13	38.99	38.75	-13	3,330	-0.39%
2020/11/26	7	38.67	1	38.55	38.60	6	3,480	0.17%
2020/11/25	2	38.60	5	39.19	38.50	-3	3,684	-0.08%
2020/11/24	11.1	38.71	1	38.80	38.45	10.1	3,766	0.27%
2020/11/23	3	38.82	1	39.15	38.80	2	3,884	0.05%
2020/11/20	16	39.21	13	39.29	39.45	3	4,026	0.07%
2020/11/19	6.1	38.52	81	39.15	39.55	-74.9	4,407	-1.70%
2020/11/18	10	37.87	46.2	37.87	38.00	-36.2	4,841	-0.75%
2020/11/17	42.1	36.67	1.1	37.09	36.10	41	5,086	0.81%
2020/11/16	22	37.65	6	37.59	37.65	16	5,514	0.29%
2020/11/13	9	37.83	9	37.88	38.00	0	5,769	0.00%
2020/11/12	50	38.82	39	39.01	38.20	11	5,849	0.19%
2020/11/10	0.1	37.50	2	37.53	37.20	-1.9	5,700	-0.03%
2020/11/09	2	36.58	3	36.75	36.60	-1	5,670	-0.02%
2020/11/06	1.1	36.95	0	0.00	36.65	1.1	5,700	0.02%
2020/11/05	2.3	36.90	2	36.78	37.00	0.3	5,730	0.01%
2020/11/04	2	36.05	27	36.02	36.20	-25	5,749	-0.43%
2020/11/03	1	35.90	4	35.74	35.90	-3	5,783	-0.05%
2020/11/02	1.1	35.91	0	0.00	35.30	1.1	5,817	0.02%
2020/10/30	5.1	36.35	5	36.56	36.05	0.1	5,884	0.00%
2020/10/29	4	36.20	5	36.20	36.40	-1	6,145	-0.02%
2020/10/28	0	0.00	6	36.85	36.70	-6	6,240	-0.10%
2020/10/27	0	36.75	0	0.00	36.85	0	6,255	0.00%
2020/10/22	3	36.53	2	36.70	36.80	1	6,337	0.02%
2020/10/21	2	36.85	0	0.00	36.70	2	6,370	0.03%
2020/10/20	11	36.24	11	36.67	36.70	0	6,393	0.00%
2020/10/19	2	36.55	13	36.51	36.60	-11	6,402	-0.17%
2020/10/16	34	36.81	1	36.80	36.00	33	6,449	0.51%
2020/10/15	31	36.95	22	37.46	36.70	9	6,454	0.14%
2020/10/14	11	37.93	5	38.13	37.75	6	6,469	0.09%
2020/10/13	1	37.85	10	37.43	38.00	-9	6,484	-0.14%
2020/10/12	1	36.45	0	0.00	36.45	1	6,496	0.02%
2020/10/08	2	37.60	1	37.80	37.00	1	6,540	0.02%
2020/10/07	0	0.00	5	36.65	36.60	-5	6,534	-0.08%
2020/10/06	1	36.85	1	36.75	36.65	0	6,614	0.00%
2020/10/05	22	36.95	2	37.00	37.00	20	6,697	0.30%
2020/09/30	1	36.65	1	36.65	37.00	0	6,836	0.00%
2020/09/29	2	36.03	1	36.05	36.15	1	6,882	0.01%
2020/09/28	4	36.23	20	35.81	36.15	-16	6,934	-0.23%
2020/09/25	13	36.11	4	36.06	35.05	9	6,999	0.13%
2020/09/24	16	36.83	4	37.35	36.50	12	7,014	0.17%
2020/09/23	6	37.53	0	0.00	37.45	6	7,053	0.09%
2020/09/22	1	37.00	26	37.44	38.25	-25	7,063	-0.35%
2020/09/21	16	38.15	19	37.92	37.95	-3	7,059	-0.04%
2020/09/18	4	38.80	8	38.67	38.75	-4	7,118	-0.06%
2020/09/17	12	38.44	5	38.51	38.55	7	7,215	0.10%
2020/09/16	13	39.20	11	39.15	39.00	2	7,713	0.03%
2020/09/15	2	39.50	4	39.78	39.45	-2	7,729	-0.03%
2020/09/14	12	39.79	6	39.86	39.85	6	7,713	0.08%
2020/09/11	9	40.05	4	40.65	39.30	5	7,851	0.06%
2020/09/10	24	40.65	4	40.84	40.45	20	7,835	0.26%
2020/09/09	15	39.91	5	40.03	40.00	10	8,010	0.12%
2020/09/08	1	40.65	3	40.78	40.95	-2	8,363	-0.02%
2020/09/07	42	40.64	28	40.29	40.00	14	8,563	0.16%
2020/09/04	20	41.41	20	41.34	41.60	0	9,341	0.00%
2020/09/03	14	42.06	11	43.10	41.65	3	9,317	0.03%
2020/09/02	8	42.76	2	43.03	43.00	6	9,204	0.07%
2020/09/01	20	42.58	16	42.47	42.45	4	9,089	0.04%
2020/08/31	16	43.00	35	43.20	43.90	-19	8,929	-0.21%
2020/08/28	39	41.51	9	42.00	41.00	30	8,733	0.34%
2020/08/27	26	42.64	16	42.31	42.80	10	8,647	0.12%
2020/08/26	31	43.06	29	43.06	43.50	2	8,502	0.02%
2020/08/25	99	42.40	45	42.92	43.10	54	8,357	0.65%
2020/08/24	32	41.79	49	42.04	42.95	-17	7,871	-0.22%
2020/08/21	7	37.99	123	38.23	39.05	-116	7,301	-1.59%	大賣/鉅額交易
2020/08/20	47	36.46	57	37.13	35.50	-10	6,979	-0.14%
2020/08/19	21	35.84	20	35.77	36.05	1	6,532	0.02%
2020/08/18	19	33.57	14	34.68	34.65	5	6,278	0.08%
2020/08/17	3	33.22	7	33.65	33.45	-4	6,175	-0.06%
2020/08/14	5	33.39	5	33.57	33.20	0	6,181	0.00%
2020/08/13	10	33.52	6	34.15	33.20	4	6,184	0.06%
2020/08/12	10	33.70	5	33.59	33.80	5	6,205	0.08%
2020/08/11	4	34.34	0	0.00	33.50	4	6,195	0.06%
2020/08/10	3	34.82	10	34.50	34.60	-7	6,221	-0.11%
2020/08/07	3	34.13	3	34.45	34.70	0	6,292	0.00%
2020/08/06	2	35.08	46	34.67	34.65	-44	6,272	-0.70%
2020/08/05	1	35.00	2	35.35	35.30	-1	6,262	-0.02%
2020/08/04	10	35.79	24	36.13	35.85	-14	6,249	-0.22%
2020/08/03	4	36.00	26	36.00	36.00	-22	6,015	-0.37%
2020/07/31	2	32.65	0	0.00	32.75	2	5,937	0.03%
2020/07/30	0	0.00	19	32.56	32.90	-19	6,048	-0.31%
2020/07/29	1	31.80	3	31.92	31.95	-2	6,089	-0.03%
2020/07/28	13	30.99	11	30.41	30.20	2	6,121	0.03%
2020/07/27	1	31.75	0	0.00	31.50	1	6,178	0.02%
2020/07/24	12	33.21	8	33.24	32.65	4	6,503	0.06%
2020/07/23	2	33.85	3	33.87	33.90	-1	6,700	-0.01%
2020/07/22	7	33.83	4	33.96	34.05	3	6,698	0.04%
2020/07/21	5	33.30	88	33.24	33.20	-83	6,661	-1.25%
2020/07/20	7	31.83	94	32.50	32.30	-87	6,638	-1.31%
2020/07/17	9	32.79	2	32.33	32.20	7	6,611	0.11%
2020/07/16	21	33.71	3	33.78	33.45	18	6,587	0.27%
2020/07/15	14	35.66	3	35.75	35.35	11	6,546	0.17%
2020/07/14	23	35.91	14	35.96	35.85	9	6,506	0.14%
2020/07/13	8	35.76	17	35.63	35.75	-9	6,478	-0.14%
2020/07/10	44	35.12	6	35.03	34.70	38	6,414	0.59%
2020/07/09	10	35.40	19	35.68	35.65	-9	6,335	-0.14%
2020/07/08	8	34.79	13	34.90	34.75	-5	6,228	-0.08%
2020/07/07	34	34.69	0	0.00	34.55	34	6,208	0.55%
2020/07/06	22	34.70	3	34.82	34.90	19	6,274	0.30%
2020/07/03	22	34.30	2	34.50	34.50	20	6,281	0.32%
2020/07/02	8	33.93	12	33.90	34.15	-4	6,238	-0.06%
2020/07/01	17	33.84	0	0.00	33.75	17	6,197	0.27%
2020/06/30	6	33.82	1	34.20	33.95	5	6,164	0.08%
2020/06/29	9	33.91	12	33.85	33.75	-3	6,150	-0.05%
2020/06/24	34	33.66	12	33.73	33.60	22	6,046	0.36%
2020/06/23	131	34.79	52	34.51	34.50	79	5,946	1.33%	大買/
2020/06/22	3	33.70	1	33.70	33.70	2	5,400	0.04%
2020/06/19	0	0.00	4	30.65	30.65	-4	5,376	-0.07%
2020/06/18	48	26.86	53	27.52	27.90	-5	5,373	-0.09%
2020/06/17	127	26.00	14	25.95	26.25	113	5,211	2.17%	大買/鉅額交易
2020/06/16	33	25.17	118	25.22	25.60	-85	5,102	-1.66%	大賣/
2020/06/15	71	24.14	292	24.84	24.00	-221	4,913	-4.50%	大賣/鉅額交易
2020/06/12	27	26.14	27	26.22	26.30	0	4,498	0.00%
2020/06/11	157	26.57	102	26.52	27.30	55	4,282	1.28%	大買/大賣/
2020/06/10	4	26.05	19	26.05	26.05	-15	3,449	-0.43%
2020/06/09	6	28.90	0	0.00	28.90	6	3,458	0.17%
2020/06/08	3	32.10	0	0.00	32.10	3	3,506	0.09%
2020/06/05	2	35.65	11	35.61	35.65	-9	3,510	-0.26%
2020/06/04	11	35.67	9	35.55	35.50	2	3,538	0.06%
2020/06/03	1	35.30	22	35.87	35.65	-21	3,550	-0.59%
2020/06/01	5	36.28	5	35.86	35.85	0	3,489	0.00%
2020/05/29	2	34.80	0	0.00	36.80	2	3,433	0.06%
2020/05/27	0	0.00	9	35.20	35.05	-9	3,406	-0.26%
2020/05/26	13	36.05	5	36.17	35.45	8	3,419	0.23%
2020/05/22	0	0.00	1	34.40	34.15	-1	3,306	-0.03%
2020/05/21	2	35.00	0	0.00	34.95	2	3,311	0.06%
2020/05/20	0	0.00	1	34.10	34.30	-1	3,294	-0.03%
2020/05/19	2	33.73	1	34.10	34.00	1	3,292	0.03%
2020/05/18	0	0.00	1	34.00	33.85	-1	3,268	-0.03%
2020/05/15	3	35.10	7	34.96	34.70	-4	3,301	-0.12%
2020/05/14	16	36.27	3	36.53	35.10	13	3,294	0.39%
2020/05/13	1	34.75	1	34.50	34.75	0	3,204	0.00%
2020/05/11	9	34.52	46	34.63	34.50	-37	3,219	-1.15%
2020/05/08	0	0.00	6	35.79	35.35	-6	3,171	-0.19%
2020/05/07	0	0.00	3	35.83	35.60	-3	3,152	-0.10%
2020/05/06	3	35.97	1	36.30	35.40	2	3,159	0.06%
2020/05/05	8	35.39	10	36.00	36.10	-2	3,052	-0.07%
2020/05/04	12	35.33	2	34.50	35.55	10	3,019	0.33%
2020/04/30	24	35.45	7	35.47	35.35	17	2,980	0.57%
2020/04/29	37	36.75	7	37.04	36.20	30	2,924	1.03%
2020/04/28	9	34.33	19	33.14	35.00	-10	2,631	-0.38%
2020/04/24	0	0.00	16	31.73	31.70	-16	2,484	-0.64%
2020/04/23	8	31.70	1	31.75	31.60	7	2,544	0.28%
2020/04/22	8	30.85	19	30.82	31.85	-11	2,628	-0.42%
2020/04/21	38	31.59	6	31.17	30.90	32	2,898	1.10%
2020/04/20	1	31.40	16	31.85	32.15	-15	2,956	-0.51%
2020/04/17	0	0.00	5	32.43	31.80	-5	3,058	-0.16%
2020/04/16	1	31.80	15	31.90	32.45	-14	3,128	-0.45%
2020/04/15	0	0.00	11	31.65	31.80	-11	3,308	-0.33%
2020/04/14	5	31.68	7	31.60	31.70	-2	3,747	-0.05%
2020/04/13	3	32.07	2	32.03	31.70	1	3,740	0.03%
2020/04/10	1	31.25	1	31.20	31.45	0	3,713	0.00%
2020/04/09	18	31.51	0	0.00	30.80	18	3,728	0.48%
2020/04/08	0	0.00	13	29.05	30.30	-13	3,630	-0.36%
2020/04/07	10	28.80	6	28.50	28.75	4	3,574	0.11%
2020/04/06	0	0.00	1	27.60	28.00	-1	3,616	-0.03%
2020/04/01	1	27.10	7	27.21	27.35	-6	3,818	-0.16%
2020/03/31	15	26.83	0	0.00	27.00	15	3,816	0.39%
2020/03/30	12	25.84	4	25.60	26.80	8	3,795	0.21%
2020/03/27	5	26.60	0	0.00	25.60	5	3,776	0.13%
2020/03/26	3	25.32	21	25.48	25.50	-18	3,773	-0.48%
2020/03/25	1	25.95	22	25.00	25.20	-21	3,773	-0.56%
2020/03/24	5	24.83	0	0.00	24.80	5	3,748	0.13%
2020/03/23	5	22.47	2	23.35	23.75	3	3,741	0.08%
2020/03/20	35	22.88	4	23.30	23.30	31	3,727	0.83%
2020/03/19	3	21.93	2	21.60	21.20	1	3,730	0.03%
2020/03/18	0	0.00	2	23.65	23.45	-2	3,724	-0.05%
2020/03/17	1	22.80	5	22.89	22.65	-4	3,725	-0.11%
2020/03/16	0	0.00	1	24.00	23.90	-1	3,760	-0.03%
2020/03/13	9	24.31	15	24.42	25.20	-6	3,744	-0.16%
2020/03/12	9	27.59	23	26.76	26.95	-14	3,699	-0.38%
2020/03/10	8	28.67	47	28.65	29.70	-39	3,673	-1.06%
2020/03/09	17	30.44	64	30.48	30.00	-47	3,644	-1.29%
2020/03/06	8	31.65	0	0.00	31.55	8	3,634	0.22%
2020/03/05	0	0.00	1	32.00	31.80	-1	3,723	-0.03%
2020/03/02	1	30.75	0	0.00	30.80	1	3,909	0.03%
2020/02/27	23	31.44	1	31.20	31.20	22	3,990	0.55%
2020/02/26	0	0.00	5	32.50	32.50	-5	3,992	-0.13%
2020/02/25	8	32.61	1	32.70	32.60	7	4,004	0.17%
2020/02/21	1	33.40	2	33.53	33.45	-1	3,986	-0.03%
2020/02/20	3	33.27	3	33.53	33.20	0	3,980	0.00%
2020/02/19	1	33.30	1	33.40	33.10	0	3,974	0.00%
2020/02/18	4	33.99	10	34.40	33.30	-6	3,980	-0.15%
2020/02/17	1	33.25	1	33.70	33.70	0	3,981	0.00%
2020/02/13	0	0.00	14	32.94	32.35	-14	4,016	-0.35%
2020/02/12	10	32.20	0	0.00	32.65	10	4,070	0.25%
2020/02/11	0	0.00	1	32.00	31.90	-1	4,068	-0.02%
2020/02/10	1	31.15	0	0.00	31.50	1	4,063	0.02%
2020/02/07	3	32.32	0	0.00	32.00	3	4,079	0.07%
2020/02/06	1	32.75	2	32.85	32.65	-1	4,100	-0.02%
2020/02/05	2	32.70	13	33.07	32.60	-11	4,111	-0.27%
2020/02/04	14	32.67	0	0.00	32.60	14	4,123	0.34%
2020/02/03	2	32.00	11	32.29	32.65	-9	4,226	-0.21%
2020/01/31	10	32.80	8	32.21	33.25	2	4,260	0.05%
2020/01/30	16	31.66	5	32.37	31.25	11	4,379	0.25%
2020/01/20	2	34.75	27	34.60	34.70	-25	4,417	-0.57%
2020/01/17	20	34.90	0	0.00	35.00	20	4,515	0.44%
2020/01/16	0	0.00	36	35.36	35.60	-36	4,855	-0.74%
2020/01/15	32	35.42	30	35.43	34.70	2	5,171	0.04%
2020/01/14	2	32.98	7	32.91	33.40	-5	5,076	-0.10%
2020/01/13	16	32.08	4	31.65	32.20	12	5,014	0.24%
2020/01/10	22	30.26	4	30.38	30.50	18	4,919	0.37%
2020/01/09	45	30.53	14	30.55	30.45	31	4,821	0.64%
2020/01/08	39	30.52	21	30.26	30.00	18	4,622	0.39%
2020/01/07	12	32.95	0	0.00	32.95	12	4,187	0.29%
2020/01/06	8	36.60	0	0.00	36.60	8	4,176	0.19%
2020/01/03	10	40.53	3	40.68	40.65	7	4,180	0.17%
2020/01/02	3	41.78	36	41.91	41.75	-33	4,145	-0.80%
2019/12/31	3	41.80	0	0.00	41.55	3	4,125	0.07%
2019/12/30	4	42.46	0	0.00	42.20	4	4,130	0.10%
2019/12/27	2	41.10	19	42.39	42.65	-17	4,072	-0.42%
2019/12/25	0	0.00	2	40.15	40.00	-2	3,891	-0.05%
2019/12/24	18	40.99	0	0.00	40.50	18	3,938	0.46%
2019/12/23	5	40.68	10	40.80	40.95	-5	3,939	-0.13%
2019/12/16	2	39.70	0	0.00	40.15	2	4,028	0.05%
2019/12/13	2	40.00	2	40.40	39.70	0	4,096	0.00%
2019/12/12	9	41.23	3	41.35	40.65	6	4,091	0.15%
2019/12/09	1	41.45	1	41.50	41.00	0	4,242	0.00%
2019/12/04	0	0.00	1	40.65	40.60	-1	4,459	-0.02%
2019/12/03	5	40.05	1	40.10	40.05	4	4,836	0.08%
2019/12/02	6	40.24	10	41.07	40.55	-4	4,846	-0.08%
2019/11/29	1	41.05	5	41.38	41.30	-4	4,825	-0.08%
2019/11/28	3	40.95	7	41.20	41.15	-4	4,805	-0.08%
2019/11/27	16	40.33	30	40.49	40.40	-14	4,805	-0.29%
2019/11/26	3	40.33	16	40.10	40.40	-13	4,781	-0.27%
2019/11/25	0	0.00	4	39.18	39.30	-4	4,726	-0.08%
2019/11/22	2	38.45	2	38.28	38.45	0	4,748	0.00%
2019/11/21	0	0.00	34	37.84	38.00	-34	4,772	-0.71%
2019/11/19	0	0.00	1	38.75	38.35	-1	4,941	-0.02%
2019/11/18	2	38.58	0	0.00	38.55	2	5,047	0.04%
2019/11/14	2	39.30	4	39.40	39.00	-2	5,153	-0.04%
2019/11/13	5	39.35	15	39.38	39.50	-10	5,170	-0.19%
2019/11/12	3	38.90	0	0.00	38.95	3	5,152	0.06%
2019/11/11	14	38.30	18	38.21	38.45	-4	5,165	-0.08%
2019/11/08	0	0.00	3	37.80	37.70	-3	5,118	-0.06%
2019/11/07	5	36.70	3	36.85	37.00	2	5,154	0.04%
2019/11/06	1	36.85	0	0.00	36.60	1	5,201	0.02%
2019/11/05	16	36.91	0	0.00	36.70	16	5,262	0.30%
2019/11/04	15	37.69	6	37.83	37.45	9	5,350	0.17%
2019/11/01	11	37.22	1	37.35	37.50	10	5,445	0.18%
2019/10/31	20	37.93	17	38.02	37.80	3	5,524	0.05%
2019/10/30	15	36.30	2	36.10	36.30	13	5,454	0.24%
2019/10/29	32	37.10	71	37.88	36.80	-39	5,455	-0.71%
2019/10/28	20	39.65	50	39.06	39.00	-30	5,473	-0.55%
2019/10/25	33	40.07	3	39.58	39.65	30	5,471	0.55%
2019/10/24	33	39.51	26	39.24	41.05	7	5,478	0.13%
2019/10/23	48	43.65	51	44.31	41.40	-3	5,367	-0.06%
2019/10/22	4	45.20	33	45.26	46.00	-29	5,026	-0.58%
2019/10/18	3	42.90	0	0.00	43.00	3	5,052	0.06%
2019/10/16	2	42.40	0	0.00	42.35	2	5,257	0.04%
2019/10/15	0	0.00	8	42.98	42.95	-8	5,417	-0.15%
2019/10/14	0	0.00	2	42.95	42.40	-2	5,622	-0.04%
2019/10/09	12	42.28	0	0.00	42.25	12	6,022	0.20%
2019/10/08	0	0.00	1	43.25	43.15	-1	6,202	-0.02%
2019/10/07	2	43.30	8	43.33	43.10	-6	6,422	-0.09%
2019/10/04	4	43.35	1	43.90	43.05	3	6,461	0.05%
2019/10/03	3	43.25	3	43.37	43.65	0	6,491	0.00%
2019/10/02	3	42.82	6	43.32	43.75	-3	6,527	-0.05%
2019/10/01	2	42.70	8	42.43	42.45	-6	6,582	-0.09%
2019/09/27	6	41.98	0	0.00	42.00	6	6,642	0.09%
2019/09/26	2	43.65	2	43.80	43.35	0	6,647	0.00%
2019/09/25	8	43.36	0	0.00	43.50	8	6,703	0.12%
2019/09/24	1	44.45	2	44.30	44.15	-1	6,830	-0.01%
2019/09/23	7	44.26	4	44.49	44.25	3	6,855	0.04%
2019/09/20	2	43.45	2	43.28	43.70	0	6,881	0.00%
2019/09/19	25	43.53	3	43.70	43.60	22	6,915	0.32%
2019/09/18	11	43.64	1	44.55	43.55	10	7,006	0.14%
2019/09/17	19	44.86	0	0.00	44.90	19	7,016	0.27%
2019/09/16	12	45.57	9	45.84	45.45	3	7,356	0.04%
2019/09/12	5	45.19	9	45.15	45.20	-4	7,546	-0.05%
2019/09/11	6	44.80	1	44.90	44.45	5	7,626	0.07%
2019/09/10	7	47.04	0	0.00	46.55	7	7,663	0.09%
2019/09/09	1	47.50	5	47.45	47.45	-4	7,696	-0.05%
2019/09/06	16	46.93	6	46.53	46.40	10	7,652	0.13%
2019/09/05	54	46.85	61	47.57	46.90	-7	7,579	-0.09%
2019/09/04	1	44.20	2	44.60	44.65	-1	7,246	-0.01%
2019/09/03	1	45.40	2	44.45	44.15	-1	7,304	-0.01%
2019/09/02	0	0.00	12	44.22	44.65	-12	7,324	-0.16%
2019/08/30	5	44.35	2	44.40	43.85	3	7,329	0.04%
2019/08/29	0	0.00	1	44.10	43.95	-1	7,358	-0.01%
2019/08/28	4	43.44	1	44.00	43.55	3	7,402	0.04%
2019/08/27	2	43.90	7	44.11	43.95	-5	7,480	-0.07%
2019/08/26	0	0.00	4	42.85	42.85	-4	7,664	-0.05%
2019/08/23	6	43.87	7	44.29	44.10	-1	7,698	-0.01%
2019/08/22	16	44.25	3	44.32	43.65	13	7,756	0.17%
2019/08/21	23	44.57	28	44.72	44.70	-5	7,866	-0.06%
2019/08/20	16	44.16	28	43.92	44.00	-12	7,865	-0.15%
2019/08/19	27	42.96	21	42.97	42.95	6	7,868	0.08%
2019/08/16	3	42.58	2	42.75	42.40	1	7,938	0.01%
2019/08/15	25	40.83	35	41.49	41.55	-10	7,967	-0.13%
2019/08/14	51	42.33	67	42.01	41.60	-16	8,171	-0.20%
2019/08/13	16	41.68	17	41.65	41.60	-1	8,439	-0.01%
2019/08/12	12	42.51	7	42.49	42.45	5	8,650	0.06%
2019/08/08	20	41.75	43	42.04	42.10	-23	8,804	-0.26%
2019/08/07	5	41.44	4	41.16	40.80	1	9,146	0.01%
2019/08/06	32	39.73	3	39.67	40.25	29	9,373	0.31%
2019/08/05	11	42.13	6	42.03	40.75	5	9,511	0.05%
2019/08/02	28	43.29	32	43.03	42.80	-4	9,501	-0.04%
2019/08/01	23	45.89	1	45.40	45.50	22	9,520	0.23%
2019/07/31	29	46.11	31	45.15	46.40	-2	9,604	-0.02%
2019/07/30	23	46.04	34	45.93	45.90	-11	9,658	-0.11%
2019/07/29	8	48.53	0	0.00	48.60	8	9,590	0.08%
2019/07/26	14	48.71	25	48.98	49.15	-11	9,597	-0.11%
2019/07/25	16	48.47	25	48.60	48.70	-9	9,792	-0.09%
2019/07/24	4	47.14	4	47.30	47.10	0	9,714	0.00%
2019/07/23	6	47.13	4	47.31	46.65	2	9,926	0.02%
2019/07/22	13	46.62	20	47.53	47.95	-7	9,989	-0.07%
2019/07/19	7	46.42	9	46.87	46.00	-2	9,961	-0.02%
2019/07/18	24	47.03	15	46.68	46.10	9	10,043	0.09%
2019/07/17	86	48.49	127	48.49	48.45	-41	10,097	-0.41%	大賣/
2019/07/16	113	49.38	54	48.80	48.40	59	10,083	0.59%	大買/
2019/07/15	68	48.28	51	48.77	50.30	17	10,169	0.17%
2019/07/12	13	45.87	18	45.95	45.80	-5	10,249	-0.05%
2019/07/11	5	45.24	6	45.05	45.15	-1	10,490	-0.01%
2019/07/10	2	43.03	1	43.35	43.35	1	10,518	0.01%
2019/07/09	12	43.29	5	43.14	42.95	7	10,867	0.06%
2019/07/08	1	44.70	5	44.18	44.15	-4	11,239	-0.04%
2019/07/05	9	45.14	7	44.81	44.70	2	11,626	0.02%
2019/07/04	3	44.98	2	44.45	44.40	1	11,689	0.01%
2019/07/03	8	44.77	1	44.30	44.35	7	11,692	0.06%
2019/07/02	7	44.49	3	44.50	44.50	4	11,736	0.03%
2019/07/01	18	45.15	8	45.08	44.85	10	11,777	0.08%
2019/06/28	0	0.00	8	44.09	44.05	-8	11,683	-0.07%
2019/06/27	5	44.12	5	44.25	43.80	0	11,795	0.00%
2019/06/26	2	43.33	2	43.50	43.80	0	12,025	0.00%
2019/06/25	6	44.54	8	44.29	43.60	-2	12,042	-0.02%
2019/06/24	18	43.59	2	43.65	43.85	16	11,977	0.13%
2019/06/21	175	45.54	137	45.84	44.20	38	11,959	0.32%	大買/大賣/
2019/06/20	170	43.11	227	43.23	44.70	-57	11,764	-0.48%	大買/大賣/
2019/06/19	7	40.75	42	41.09	41.20	-35	11,551	-0.30%
2019/06/18	118	39.73	16	40.28	39.45	102	11,472	0.89%	大買/鉅額交易
2019/06/17	8	40.75	1	40.45	40.45	7	11,408	0.06%
2019/06/14	3	42.17	2	42.70	41.70	1	11,385	0.01%
2019/06/13	2	42.40	3	42.82	42.50	-1	11,401	-0.01%
2019/06/12	12	42.56	7	42.86	42.50	5	11,506	0.04%
2019/06/11	8	42.39	2	42.60	42.20	6	11,842	0.05%
2019/06/10	5	42.59	8	43.03	43.50	-3	11,953	-0.03%
2019/06/06	3	41.62	8	41.86	41.35	-5	12,041	-0.04%
2019/06/05	6	43.28	4	43.60	42.40	2	12,111	0.02%
2019/06/04	12	43.23	1	42.50	42.40	11	12,182	0.09%
2019/06/03	13	42.07	19	42.77	43.50	-6	12,301	-0.05%
2019/05/31	10	42.84	13	42.57	42.80	-3	12,515	-0.02%
2019/05/30	10	40.67	5	40.91	40.85	5	12,530	0.04%
2019/05/29	9	40.18	3	39.90	40.10	6	12,587	0.05%
2019/05/28	13	41.43	7	41.43	41.15	6	12,585	0.05%
2019/05/27	11	39.80	14	39.80	39.80	-3	12,481	-0.02%
2019/05/24	8	41.58	4	41.40	40.60	4	12,513	0.03%
2019/05/23	12	40.64	9	40.98	41.05	3	12,541	0.02%
2019/05/22	11	42.25	10	42.54	41.95	1	12,597	0.01%
2019/05/21	24	42.15	25	42.68	43.20	-1	12,584	-0.01%
2019/05/20	24	42.85	19	42.20	41.25	5	12,428	0.04%
2019/05/17	26	46.64	25	45.99	44.00	1	12,155	0.01%
2019/05/16	29	50.08	27	49.60	47.60	2	11,976	0.02%
2019/05/15	33	50.85	7	50.71	49.85	26	11,898	0.22%
2019/05/14	20	51.62	27	50.87	52.40	-7	11,712	-0.06%
2019/05/13	25	48.68	14	48.01	49.05	11	11,985	0.09%
2019/05/10	4	52.53	8	51.71	51.40	-4	11,760	-0.03%
2019/05/09	16	52.44	24	51.43	52.40	-8	11,801	-0.07%
2019/05/08	9	54.70	4	54.00	53.90	5	11,664	0.04%
2019/05/07	4	53.48	17	54.32	54.30	-13	11,520	-0.11%
2019/05/06	8	53.20	5	53.24	52.20	3	11,380	0.03%
2019/05/03	18	55.17	3	55.43	54.70	15	11,257	0.13%
2019/05/02	48	57.01	35	56.89	55.70	13	11,136	0.12%
2019/04/30	15	51.91	18	53.89	56.80	-3	10,804	-0.03%
2019/04/29	20	53.68	17	53.69	52.00	3	10,578	0.03%
2019/04/26	3	52.30	11	53.65	54.00	-8	10,292	-0.08%
2019/04/25	12	54.72	3	55.13	54.00	9	10,127	0.09%
2019/04/24	18	55.43	7	55.90	55.50	11	10,022	0.11%
2019/04/23	7	54.87	23	56.68	54.00	-16	9,892	-0.16%
2019/04/22	3	56.80	32	56.57	57.70	-29	9,728	-0.30%
2019/04/19	65	59.06	36	58.51	58.00	29	9,591	0.30%
2019/04/18	42	56.94	64	56.09	56.10	-22	9,266	-0.24%
2019/04/17	25	55.91	59	55.43	52.70	-34	8,770	-0.39%
2019/04/16	43	52.48	34	53.83	54.10	9	8,323	0.11%
2019/04/15	45	52.00	23	51.08	51.50	22	8,062	0.27%
2019/04/12	41	48.25	57	48.18	48.15	-16	7,662	-0.21%
2019/04/11	15	46.31	106	46.80	47.90	-91	7,218	-1.26%	大賣/
2019/04/10	21	43.77	25	42.60	43.55	-4	6,772	-0.06%
2019/04/09	9	42.66	6	43.08	41.65	3	6,609	0.05%
2019/04/08	19	42.94	15	43.48	42.60	4	6,517	0.06%
2019/04/03	28	42.93	22	42.63	42.65	6	6,400	0.09%
2019/04/02	23	41.99	6	41.87	41.30	17	6,276	0.27%
2019/04/01	35	41.25	23	41.39	41.30	12	6,208	0.19%
2019/03/29	37	40.87	45	41.33	41.55	-8	6,042	-0.13%
2019/03/28	26	38.34	9	38.59	38.20	17	5,735	0.30%
2019/03/27	3	39.33	6	39.25	39.30	-3	5,656	-0.05%
2019/03/26	17	39.97	20	40.29	39.80	-3	5,579	-0.05%
2019/03/25	42	39.72	5	39.43	39.15	37	5,495	0.67%
2019/03/22	8	42.45	3	42.88	42.05	5	5,309	0.09%
2019/03/21	3	42.50	4	42.70	42.80	-1	5,244	-0.02%
2019/03/20	9	42.28	24	42.49	42.85	-15	5,184	-0.29%
2019/03/19	10	41.81	4	42.10	41.40	6	5,081	0.12%
2019/03/18	10	41.61	2	41.68	41.35	8	5,023	0.16%
2019/03/15	38	41.75	13	42.01	42.25	25	4,934	0.51%
2019/03/14	106	43.16	8	43.89	42.40	98	4,768	2.06%	大買/
2019/03/13	5	47.79	14	47.89	47.00	-9	4,369	-0.21%
2019/03/12	9	45.81	18	46.67	47.70	-9	4,164	-0.22%
2019/03/11	8	45.66	11	46.01	45.30	-3	3,984	-0.08%
2019/03/08	6	45.68	25	45.92	45.55	-19	3,863	-0.49%
2019/03/07	39	44.41	21	43.94	45.30	18	3,677	0.49%
2019/03/06	11	44.93	78	45.09	44.25	-67	3,482	-1.92%
2019/03/05	22	43.78	8	44.09	43.10	14	3,144	0.45%
2019/03/04	12	47.78	6	48.26	47.00	6	2,885	0.21%
2019/02/27	20	46.28	6	46.73	46.80	14	2,746	0.51%
2019/02/26	18	44.42	5	44.57	45.00	13	2,631	0.49%
2019/02/25	65	45.81	19	45.77	46.00	46	2,486	1.85%
2019/02/22	14	43.68	1	43.35	43.35	13	2,327	0.56%
2019/02/21	45	40.83	47	40.86	43.35	-2	2,188	-0.09%
2019/02/20	46	39.12	2	39.30	39.45	44	2,014	2.18%
2019/02/19	24	38.30	1	38.50	38.10	23	1,915	1.20%
2019/02/18	27	37.29	1	37.00	37.70	26	1,826	1.42%
2019/02/15	10	37.51	11	37.97	37.25	-1	1,766	-0.06%
2019/02/14	6	37.10	14	37.16	38.00	-8	1,693	-0.47%
2019/02/13	22	36.99	14	37.32	37.00	8	1,549	0.52%
2019/02/12	27	35.22	70	36.05	36.55	-43	1,324	-3.25%
2019/02/11	0	0.00	34	33.45	33.45	-34	730	-4.66%
2019/01/30	19	30.07	15	30.26	30.45	4	665	0.60%
2019/01/29	15	27.21	0	0.00	27.70	15	500	3.00%
2019/01/21	2	26.80	0	0.00	26.65	2	449	0.44%
2019/01/17	1	27.05	2	27.08	26.80	-1	443	-0.23%
2019/01/15	0	0.00	2	27.45	27.00	-2	413	-0.48%
2019/01/11	0	0.00	8	25.70	25.95	-8	325	-2.46%
2019/01/09	0	0.00	1	24.60	24.65	-1	288	-0.35%
2019/01/08	1	24.85	0	0.00	24.60	1	289	0.35%
2018/12/21	0	23.60	0	0.00	23.65	0	334	0.00%
2018/12/10	1	23.50	0	0.00	23.75	1	321	0.31%
2018/12/07	0	0.00	1	23.45	24.05	-1	324	-0.31%
2018/11/22	0	0.00	1	23.05	22.80	-1	341	-0.29%
2018/11/19	0	0.00	1	23.40	23.40	-1	345	-0.29%
2018/11/14	1	23.55	0	0.00	23.50	1	342	0.29%
2018/11/13	1	22.45	1	22.45	22.80	0	340	0.00%
2018/11/05	2	21.78	1	21.80	21.65	1	373	0.27%
2018/11/01	1	21.40	0	0.00	21.50	1	379	0.26%
2018/10/31	0	0.00	2	21.15	21.20	-2	394	-0.51%
2018/10/25	1	20.65	0	0.00	20.45	1	426	0.23%
2018/10/22	1	21.20	0	0.00	21.30	1	424	0.24%
2018/10/11	1	20.70	1	20.65	20.40	0	455	0.00%
2018/10/09	0	0.00	10	22.55	22.55	-10	428	-2.34%
2018/09/18	0	0.00	1	24.25	24.10	-1	491	-0.20%
2018/09/17	3	24.03	0	0.00	24.10	3	499	0.60%
2018/09/11	3	23.28	0	0.00	23.45	3	529	0.57%
2018/09/10	0	0.00	4	24.40	23.60	-4	531	-0.75%
2018/09/07	2	25.00	0	0.00	24.85	2	534	0.37%
2018/08/30	0	0.00	7	25.65	25.75	-7	768	-0.91%
2018/08/29	4	25.70	2	25.70	25.65	2	902	0.22%
2018/08/28	9	25.49	0	0.00	25.60	9	1,003	0.90%
2018/08/21	7	24.92	0	0.00	25.00	7	1,079	0.65%
2018/08/20	2	25.00	0	0.00	24.80	2	1,134	0.18%
2018/08/17	10	25.59	1	25.50	25.40	9	1,134	0.79%
2018/08/15	1.3	25.37	1	25.80	25.45	0.3	1,141	0.03%
2018/08/14	4	25.50	0	0.00	25.85	4	1,140	0.35%
2018/08/13	11	25.88	0	0.00	25.75	11	1,139	0.97%
2018/08/09	1	26.80	0	0.00	26.85	1	1,133	0.09%
2018/08/07	0	0.00	1	27.80	27.35	-1	1,132	-0.09%
2018/08/02	1	26.50	2	26.78	26.50	-1	1,137	-0.09%
2018/07/31	0	0.00	1	26.15	26.30	-1	1,121	-0.09%
2018/07/30	2	26.35	0	0.00	26.05	2	1,138	0.18%
2018/07/26	1	26.10	1	26.25	26.25	0	1,136	0.00%
2018/07/25	1	27.10	0	0.00	27.15	1	1,126	0.09%
2018/07/10	1	26.75	0	0.00	26.85	1	1,183	0.08%
2018/07/06	6	26.21	0	0.00	26.35	6	1,198	0.50%
2018/07/05	1	27.20	0	0.00	26.10	1	1,208	0.08%
2018/07/04	0	0.00	2	27.25	27.20	-2	1,257	-0.16%
2018/07/03	1	27.50	0	0.00	27.50	1	1,277	0.08%
2018/06/29	2	28.30	0	0.00	28.20	2	1,333	0.15%
2018/06/28	3	28.08	0	0.00	28.05	3	1,339	0.22%
2018/06/27	0.4	28.35	0	0.00	28.35	0.4	1,398	0.03%
2018/06/25	0.3	29.05	0	0.00	29.05	0.3	1,485	0.02%
2018/06/22	1	28.50	0	0.00	28.55	1	1,500	0.07%
2018/06/21	2	28.85	0	0.00	28.80	2	1,544	0.13%
2018/06/19	4	29.50	0	0.00	29.40	4	1,557	0.26%
2018/06/15	10	30.09	0	0.00	30.00	10	1,566	0.64%
2018/06/13	20	32.15	17	31.80	31.05	3	1,555	0.19%
2018/06/12	4	30.90	1	30.50	30.75	3	1,481	0.20%
2018/06/11	9	30.46	2	30.30	30.40	7	1,486	0.47%
2018/06/08	2	31.70	2	31.45	31.20	0	1,481	0.00%
2018/06/07	1	31.80	7	32.04	31.65	-6	1,478	-0.41%
2018/06/06	6	31.41	12	31.89	32.20	-6	1,449	-0.41%
2018/06/05	0	0.00	5	30.20	30.70	-5	1,328	-0.38%
2018/05/31	5	28.12	0	0.00	28.10	5	1,223	0.41%
2018/05/29	0	0.00	3	28.65	28.50	-3	1,220	-0.25%
2018/05/25	2	26.95	0	0.00	27.40	2	1,154	0.17%
2018/05/24	1	27.05	0	0.00	27.20	1	1,165	0.09%
2018/05/23	5	27.25	0	0.00	27.05	5	1,170	0.43%
2018/05/22	0	0.00	3	27.40	27.45	-3	1,181	-0.25%
2018/05/21	2	27.35	0	0.00	27.25	2	1,190	0.17%
2018/05/16	0	0.00	4	27.70	27.70	-4	1,237	-0.32%
2018/05/11	3	27.42	1	27.60	27.20	2	1,296	0.15%
2018/05/09	3	27.65	2	27.85	27.85	1	1,295	0.08%
2018/05/08	0	0.00	2	27.65	27.70	-2	1,303	-0.15%
2018/05/04	0	0.00	2	26.90	27.05	-2	1,313	-0.15%
2018/04/24	1	27.60	0	0.00	27.60	1	1,422	0.07%
2018/04/20	0	0.00	1	28.60	28.35	-1	1,433	-0.07%
2018/04/19	1	28.10	1	28.10	28.10	0	1,427	0.00%
2018/04/18	2	28.10	0	0.00	27.85	2	1,436	0.14%
2018/04/17	1	27.75	1	27.65	27.70	0	1,442	0.00%
2018/04/13	0	0.00	1	29.05	28.60	-1	1,460	-0.07%
2018/04/12	1	29.05	1	28.90	28.90	0	1,586	0.00%
2018/04/11	1	28.95	0	0.00	28.75	1	1,645	0.06%
2018/04/10	1	29.35	2	29.70	29.00	-1	1,670	-0.06%
2018/04/09	11	28.45	0	0.00	28.40	11	1,620	0.68%
2018/04/02	0	0.00	2	28.05	27.90	-2	1,555	-0.13%
2018/03/31	2	28.00	0	0.00	27.85	2	1,553	0.13%
2018/03/30	4	28.59	26	28.65	28.15	-22	1,548	-1.42%
2018/03/29	72	27.90	54	28.24	28.10	18	1,491	1.21%
2018/03/26	7	26.16	5	26.98	26.75	2	1,456	0.14%
2018/03/23	7	25.36	0	0.00	25.15	7	1,413	0.50%
2018/03/22	8	26.23	3	26.20	26.00	5	1,404	0.36%
2018/03/21	6	26.53	4	26.70	26.50	2	1,400	0.14%
2018/03/16	9	28.02	0	0.00	27.50	9	1,372	0.66%
2018/03/15	1	27.30	0	0.00	27.95	1	1,370	0.07%
2018/03/14	3	27.37	2	27.70	27.30	1	1,359	0.07%
2018/03/12	7	27.10	0	0.00	27.05	7	1,368	0.51%
2018/03/09	1	27.10	0	0.00	27.10	1	1,379	0.07%
2018/03/05	1	27.60	22	27.83	27.25	-21	1,528	-1.37%
2018/03/02	1	27.95	0	0.00	27.90	1	1,592	0.06%
2018/03/01	1	28.40	0	0.00	28.30	1	1,652	0.06%
2018/02/27	3	28.75	0	0.00	28.70	3	1,768	0.17%
2018/02/26	0	0.00	1	29.05	29.00	-1	1,863	-0.05%
2018/02/23	0	0.00	0.7	27.90	27.75	-0.7	1,875	-0.04%
2018/02/21	0	0.00	0	27.85	27.20	0	1,913	0.00%
2018/02/12	1	26.20	11	26.26	26.30	-10	1,937	-0.52%
2018/02/09	1	26.60	2	26.05	26.70	-1	1,944	-0.05%
2018/02/08	10	27.73	5	27.71	27.55	5	1,960	0.26%
2018/02/07	3	28.70	0	0.00	28.25	3	2,011	0.15%
2018/02/06	10	29.01	8	28.05	28.25	2	2,017	0.10%
2018/02/05	1	30.70	0	0.00	30.95	1	1,987	0.05%
2018/02/02	1	31.55	0	0.00	31.45	1	2,000	0.05%
2018/01/30	2	32.00	0	0.00	32.00	2	2,026	0.10%
2018/01/29	1	32.95	1	32.85	32.75	0	2,020	0.00%
2018/01/26	0	0.00	2	33.00	33.10	-2	2,016	-0.10%
2018/01/25	1	31.95	0	0.00	31.65	1	1,970	0.05%
2018/01/23	2	31.85	5	31.76	31.80	-3	1,966	-0.15%
2018/01/22	0	0.00	1	31.45	31.40	-1	1,978	-0.05%
2018/01/18	1	31.20	1	31.54	31.35	0	2,014	0.00%
2018/01/17	2	31.35	0	0.00	31.45	2	2,027	0.10%
2018/01/15	0	0.00	1	32.10	32.00	-1	2,069	-0.05%
2018/01/10	2	32.53	1	32.30	32.20	1	2,081	0.05%
2018/01/09	2	32.90	0	0.00	32.85	2	2,076	0.10%
2018/01/08	7	34.39	44	34.66	33.50	-37	2,066	-1.79%
2018/01/05	0	0.00	2	34.00	34.05	-2	1,939	-0.10%
2018/01/04	2	33.58	0	0.00	33.55	2	1,890	0.11%
2018/01/03	1	31.95	10	32.14	31.90	-9	1,884	-0.48%
2018/01/02	13	31.76	13	31.82	31.70	0	1,885	0.00%